FUNDMANAGER.co.uk

Labrador Iron Ore Royalty

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	21.24000 -0.15	21.36	21.05	21.25	217,717
19 Oct 26	21.39000 +0.05	21.56	21.19	21.37	180,036
16 Oct 26	21.34000 -0.05	21.56	21.25	21.39	173,646
15 Oct 26	21.39000 -0.22	21.54	21.15	21.52	221,505
14 Oct 26	21.61000 +0.88	21.89	20.78	20.84	470,783
13 Oct 26	20.73000 -1.69	22.70	20.65	22.43	506,993
09 Oct 26	22.42000 +0.36	22.48	21.95	22.25	206,403
08 Oct 26	22.06000 -0.24	22.31	21.89	22.30	345,631
07 Oct 26	22.30000 -1.03	23.05	22.12	23.02	339,781
06 Oct 26	23.33000 -0.19	23.64	23.11	23.64	230,892
05 Oct 26	23.52000 +0.10	23.53	22.86	23.50	305,245
02 Oct 26	23.42000 -0.14	23.69	23.00	23.65	255,988
01 Oct 26	23.56000 -0.29	24.14	23.37	24.14	189,285
30 Sep 26	23.85000 -0.08	24.10	23.65	24.03	326,445
29 Sep 26	23.93000 -0.69	24.39	23.85	24.34	326,660
28 Sep 26	24.62000 -0.14	24.70	24.11	24.49	224,585
25 Sep 26	24.76000 -0.14	24.90	24.64	24.90	266,334
24 Sep 26	24.90000 -0.70	25.66	24.81	25.60	291,300
23 Sep 26	25.60000 -0.58	25.89	25.59	25.89	120,200
22 Sep 26	26.18000 +0.33	26.21	25.76	25.87	125,600
21 Sep 26	25.85000 +0.07	25.88	25.57	25.88	211,879
18 Sep 26	25.78000 -0.07	25.98	25.73	25.80	125,141
17 Sep 26	25.85000 +0.21	26.03	25.63	25.80	148,483
16 Sep 26	25.64000 +0.15	25.80	25.50	25.61	124,204
15 Sep 26	25.49000 +0.13	25.63	25.16	25.30	191,651
14 Sep 26	25.36000 -0.37	26.00	25.27	25.58	187,400
11 Sep 26	25.73000 +0.07	25.87	25.59	25.80	133,807
10 Sep 26	25.66000 -0.37	25.99	25.42	25.72	164,723
09 Sep 26	26.03000 -0.01	26.21	25.65	26.04	322,650
08 Sep 26	26.04000 -0.28	26.35	25.93	26.29	258,277
04 Sep 26	26.32000 +0.07	26.43	26.05	26.11	105,300
03 Sep 26	26.25000 -0.01	26.58	26.18	26.49	100,900
02 Sep 26	26.26000 +0.00	26.50	26.11	26.29	136,300
01 Sep 26	26.26000 -0.22	26.46	26.11	26.26	127,800
31 Aug 26	26.48000 -0.22	26.81	26.44	26.79	207,900
28 Aug 26	26.70000 -0.34	27.35	26.61	27.09	175,400
27 Aug 26	27.04000 +0.19	27.04	26.75	26.80	147,900
26 Aug 26	26.85000 -0.45	27.30	26.85	27.21	119,720
25 Aug 26	27.30000 +0.24	27.36	26.98	27.06	156,270
24 Aug 26	27.06000 +0.07	27.11	26.78	27.00	107,980
21 Aug 26	26.99000 +0.40	27.28	26.70	26.70	437,486
20 Aug 26	26.59000 +0.22	26.59	26.06	26.18	126,491
19 Aug 26	26.37000 +0.50	26.41	25.95	25.95	155,774
18 Aug 26	25.87000 -0.93	26.79	25.77	26.66	274,523
17 Aug 26	26.80000 -0.10	26.94	26.63	26.90	107,419
14 Aug 26	26.90000 +0.02	27.16	26.79	26.89	141,164
13 Aug 26	26.88000 -0.09	27.01	26.84	26.95	107,441
12 Aug 26	26.97000 -0.20	27.48	26.87	27.35	82,297
11 Aug 26	27.17000 +0.15	27.29	27.00	27.01	204,278
10 Aug 26	27.02000 -0.02	27.28	27.00	27.00	118,097
07 Aug 26	27.04000 -0.11	27.45	26.99	27.30	190,793
06 Aug 26	27.15000 -0.17	27.58	26.63	27.36	230,213
05 Aug 26	27.32000 +0.32	27.50	26.96	27.25	254,232
04 Aug 26	27.00000 +0.25	27.13	26.04	26.86	406,425
31 Jul 26	26.75000 +0.20	26.77	26.24	26.46	425,043
30 Jul 26	26.55000 -0.09	26.78	26.40	26.76	217,141
29 Jul 26	26.64000 +0.72	26.82	25.90	26.00	210,885
28 Jul 26	25.92000 -0.05	25.93	25.73	25.93	263,577
27 Jul 26	25.97000 +0.03	26.02	25.70	26.00	144,326
24 Jul 26	25.94000 +0.14	26.14	25.80	25.90	221,771
23 Jul 26	25.80000 -0.07	26.01	25.63	25.70	269,551
22 Jul 26	25.87000 +0.13	25.93	25.72	25.72	243,312
21 Jul 26	25.74000 +0.25	25.86	25.53	25.68	282,573
20 Jul 26	25.49000 -0.10	25.87	25.34	25.80	280,617
17 Jul 26	25.59000 -0.28	25.80	25.26	25.79	394,107
16 Jul 26	25.87000 -0.68	26.63	25.66	26.49	441,614
15 Jul 26	26.55000 -0.65	27.35	26.48	27.23	531,938
14 Jul 26	27.20000 -0.04	27.50	27.12	27.48	216,865
13 Jul 26	27.24000 -0.12	27.42	27.07	27.42	287,953
10 Jul 26	27.36000 +0.16	27.43	27.15	27.17	176,162
09 Jul 26	27.20000 +0.08	27.45	27.09	27.18	158,494
08 Jul 26	27.12000 -0.18	27.27	26.94	27.19	257,073
07 Jul 26	27.30000 -0.69	28.21	27.30	27.90	308,279
06 Jul 26	27.99000 -0.11	28.13	27.73	28.03	193,751
03 Jul 26	28.10000 -0.19	28.35	28.08	28.35	97,300
02 Jul 26	28.29000 +0.39	28.39	28.06	28.08	239,100
30 Jun 26	27.90000 -0.34	28.20	27.88	28.05	231,951
29 Jun 26	28.24000 -0.20	28.34	28.00	28.33	186,087
26 Jun 26	28.44000 +0.04	28.54	28.18	28.18	270,219
25 Jun 26	28.40000 +0.57	28.46	27.98	27.99	151,923
24 Jun 26	27.83000 -0.18	27.97	27.59	27.80	229,889
23 Jun 26	28.01000 -0.60	28.58	28.01	28.24	141,407
22 Jun 26	28.61000 +0.25	28.95	28.28	28.28	422,837
19 Jun 26	28.36000 -0.27	28.62	28.36	28.62	115,915
18 Jun 26	28.63000 -0.32	29.10	28.55	28.76	153,155
17 Jun 26	28.95000 -0.40	29.41	28.91	29.27	98,497
16 Jun 26	29.35000 +0.54	29.45	28.79	28.80	253,341
15 Jun 26	28.81000 +0.62	28.95	28.47	28.50	190,800
12 Jun 26	28.19000 +0.44	28.21	27.89	27.89	303,765
11 Jun 26	27.75000 +0.71	27.89	27.17	27.17	264,273
10 Jun 26	27.04000 -0.45	27.53	27.01	27.36	165,565
09 Jun 26	27.49000 -0.17	27.82	27.36	27.58	94,211
08 Jun 26	27.66000 +0.26	27.89	27.44	27.44	108,489
05 Jun 26	27.40000 -0.56	27.89	27.29	27.89	238,296
04 Jun 26	27.96000 -0.30	28.35	27.95	28.21	108,825
03 Jun 26	28.26000 -0.68	28.77	28.26	28.71	99,578
02 Jun 26	28.94000 -0.05	29.07	28.82	28.92	69,714
01 Jun 26	28.99000 +0.00	29.14	28.77	28.88	189,700
29 May 26	28.99000 +0.18	29.09	28.65	28.81	152,844
28 May 26	28.81000 +0.46	28.85	28.08	28.21	155,374
27 May 26	28.35000 +0.10	28.46	28.11	28.15	98,700
26 May 26	28.25000 -0.10	28.36	28.05	28.21	137,527
25 May 26	28.35000 +0.47	28.37	28.00	28.08	62,378
22 May 26	27.88000 +0.15	27.92	27.70	27.73	79,721
21 May 26	27.73000 +0.04	27.84	27.59	27.65	87,101
20 May 26	27.69000 +0.27	27.84	27.46	27.46	221,144
19 May 26	27.42000 -0.60	28.05	27.40	27.98	212,899
15 May 26	28.02000 -0.10	28.17	27.75	27.99	129,226
14 May 26	28.12000 -0.25	28.32	28.09	28.32	91,285
13 May 26	28.37000 -0.29	28.66	28.15	28.65	97,736
12 May 26	28.66000 -0.03	28.69	28.32	28.64	234,089
11 May 26	28.69000 +0.33	28.85	28.46	28.46	173,804
08 May 26	28.36000 +0.56	28.40	28.02	28.02	103,639
07 May 26	27.80000 -0.33	28.36	27.74	28.23	219,650
06 May 26	28.13000 +0.51	28.45	27.93	27.98	158,493
05 May 26	27.62000 -0.38	27.70	27.03	27.50	226,841
04 May 26	28.00000 -0.27	28.42	27.96	28.24	120,028
01 May 26	28.27000 -0.12	28.48	28.10	28.48	70,439
30 Apr 26	28.39000 +0.28	28.54	28.14	28.18	332,697
29 Apr 26	28.11000 -0.10	28.37	28.03	28.12	182,471
28 Apr 26	28.21000 -0.16	28.58	28.16	28.25	194,477
27 Apr 26	28.37000 +0.01	28.69	28.23	28.36	238,566
24 Apr 26	28.36000 +0.14	28.49	28.13	28.13	193,514
23 Apr 26	28.22000 -0.18	28.57	27.96	28.31	175,132
22 Apr 26	28.40000 +0.27	28.50	28.20	28.37	126,659
21 Apr 26	28.13000 -0.58	28.74	28.07	28.74	371,946
20 Apr 26	28.71000 -0.36	29.02	28.65	28.78	86,913
17 Apr 26	29.07000 +0.04	29.52	28.95	29.26	245,606
16 Apr 26	29.03000 -0.64	29.59	29.02	29.59	213,272
15 Apr 26	29.67000 -0.03	30.09	29.53	29.70	186,466
14 Apr 26	29.70000 +0.34	30.04	29.37	29.49	256,998
13 Apr 26	29.36000 -0.09	29.51	29.30	29.38	212,523
10 Apr 26	29.45000 -0.52	30.06	29.43	30.05	197,745
09 Apr 26	29.97000 -0.56	30.60	29.93	30.40	272,774
08 Apr 26	30.53000 +0.99	30.65	29.96	30.00	363,311
07 Apr 26	29.54000 -0.05	29.80	29.33	29.48	114,522
06 Apr 26	29.59000 -0.08	29.81	29.34	29.64	122,289
02 Apr 26	29.67000 +0.06	29.95	29.02	29.30	193,115
01 Apr 26	29.61000 +0.29	29.68	28.84	29.37	277,567
31 Mar 26	29.32000 +0.32	29.43	28.79	28.83	400,413
30 Mar 26	29.00000 +0.29	29.01	28.45	28.70	314,962
27 Mar 26	28.71000 +0.52	28.76	27.91	28.08	248,387
26 Mar 26	28.19000 -0.36	28.65	28.12	28.27	179,951
25 Mar 26	28.55000 +0.33	28.83	28.43	28.63	247,986
24 Mar 26	28.22000 +0.51	28.47	27.54	27.73	337,925
23 Mar 26	27.71000 +0.44	27.81	27.15	27.58	376,083
20 Mar 26	27.27000 -0.04	27.41	26.95	27.23	1,379,624
19 Mar 26	27.31000 -0.61	27.77	26.95	27.72	464,418
18 Mar 26	27.92000 -0.49	28.54	27.81	28.25	305,066
17 Mar 26	28.41000 +0.88	28.72	27.67	27.67	434,387
16 Mar 26	27.53000 -0.04	27.65	27.10	27.51	276,815
13 Mar 26	27.57000 -0.90	28.28	27.49	28.28	313,590
12 Mar 26	28.47000 -1.94	29.80	27.69	29.40	803,409
11 Mar 26	30.41000 +0.05	30.67	30.10	30.10	176,580
10 Mar 26	30.36000 +0.04	30.69	30.30	30.50	131,768
09 Mar 26	30.32000 -0.03	30.35	29.47	29.76	223,308
06 Mar 26	30.35000 -0.67	30.62	29.94	30.62	199,200
05 Mar 26	31.02000 -0.25	31.06	30.68	30.97	131,200
04 Mar 26	31.27000 +0.23	31.86	30.81	31.51	132,600
03 Mar 26	31.04000 -0.74	31.39	30.58	31.39	138,300
02 Mar 26	31.78000 +0.56	31.86	31.07	31.07	216,100
27 Feb 26	31.22000 -0.26	31.38	31.11	31.29	126,700
26 Feb 26	31.48000 +0.13	31.51	31.11	31.39	169,900
25 Feb 26	31.35000 +0.08	31.46	31.18	31.37	185,000
24 Feb 26	31.27000 +0.38	31.49	30.95	30.95	244,400
23 Feb 26	30.89000 -0.09	30.93	30.35	30.79	253,200
20 Feb 26	30.98000 +0.76	31.00	30.10	30.20	297,900
19 Feb 26	30.22000 -0.01	30.25	29.90	30.02	134,300
18 Feb 26	30.23000 -0.22	30.53	30.05	30.53	150,800
17 Feb 26	30.45000 +0.22	30.66	29.71	30.06	174,700
13 Feb 26	30.23000 +0.11	30.55	29.77	29.93	157,800
12 Feb 26	30.12000 -0.51	30.65	29.93	30.61	131,400
11 Feb 26	30.63000 +0.54	30.66	30.13	30.30	250,200
10 Feb 26	30.09000 +0.20	30.18	29.74	29.88	204,400
09 Feb 26	29.89000 +0.40	29.93	29.38	29.57	109,500
06 Feb 26	29.49000 -0.03	29.80	29.23	29.76	224,400
05 Feb 26	29.52000 -0.38	29.90	29.46	29.67	150,400
04 Feb 26	29.90000 -0.01	30.15	29.50	29.92	239,600
03 Feb 26	29.91000 +0.62	29.93	29.39	29.77	217,700
02 Feb 26	29.29000 -0.23	29.69	29.23	29.49	329,000
30 Jan 26	29.52000 -0.74	30.41	29.50	30.04	299,000
29 Jan 26	30.26000 +0.16	30.45	29.94	30.25	240,400
28 Jan 26	30.10000 -0.11	30.49	29.90	30.19	182,800
27 Jan 26	30.21000 +0.47	30.27	29.69	29.78	212,800
26 Jan 26	29.74000 -0.87	31.02	29.63	30.85	309,900
23 Jan 26	30.61000 +0.15	30.74	30.14	30.59	273,000
22 Jan 26	30.46000 -0.23	31.05	30.44	30.74	173,000
21 Jan 26	30.69000 -0.41	31.52	30.68	31.17	191,000
20 Jan 26	31.10000 -0.20	31.27	30.90	31.16	145,900
19 Jan 26	31.30000 -0.01	31.44	31.03	31.03	79,900
16 Jan 26	31.31000 +0.13	31.51	30.99	31.24	159,200
15 Jan 26	31.18000 -0.67	31.93	31.14	31.93	92,000
14 Jan 26	31.85000 +0.46	31.97	31.40	31.40	159,300
13 Jan 26	31.39000 +0.11	31.52	31.15	31.36	215,700
12 Jan 26	31.28000 +0.41	31.28	30.91	30.91	115,200
09 Jan 26	30.87000 +0.19	31.06	30.74	30.77	107,400
08 Jan 26	30.68000 -0.31	31.00	30.44	30.79	105,200
07 Jan 26	30.99000 +0.02	31.16	30.56	30.90	193,400
06 Jan 26	30.97000 +0.93	31.05	30.04	30.04	317,100
05 Jan 26	30.04000 +0.76	30.29	29.35	29.35	176,800
02 Jan 26	29.28000 -0.59	29.92	29.04	29.89	177,400
31 Dec 25	29.87000 -0.34	30.00	29.84	29.91	54,700
30 Dec 25	30.21000 -0.08	30.48	30.21	30.42	163,200
29 Dec 25	30.29000 -0.16	30.76	30.15	30.44	113,000
24 Dec 25	30.45000 -0.15	30.62	30.38	30.62	40,270
23 Dec 25	30.60000 -0.06	30.75	30.46	30.59	123,850
22 Dec 25	30.66000 +0.44	30.70	29.79	30.26	193,242
19 Dec 25	30.22000 -0.39	30.74	30.21	30.66	824,821
18 Dec 25	30.61000 +0.14	30.80	30.44	30.44	209,444
17 Dec 25	30.47000 +0.14	30.53	30.21	30.25	185,874
16 Dec 25	30.33000 -0.21	30.55	30.10	30.45	167,689
15 Dec 25	30.54000 -0.06	30.77	30.52	30.71	149,807
12 Dec 25	30.60000 -0.14	30.88	30.40	30.76	108,182
11 Dec 25	30.74000 +0.24	30.82	30.40	30.51	225,529
10 Dec 25	30.50000 +0.25	30.58	30.19	30.25	106,665
09 Dec 25	30.25000 +0.27	30.30	29.75	29.93	118,168
08 Dec 25	29.98000 -0.30	30.38	29.98	30.32	95,591
05 Dec 25	30.28000 -0.08	30.61	30.28	30.36	104,316
04 Dec 25	30.36000 -0.40	30.67	30.26	30.67	206,024
03 Dec 25	30.76000 +0.98	30.87	29.93	29.97	323,369
02 Dec 25	29.78000 -0.09	29.90	29.59	29.88	151,565
01 Dec 25	29.87000 +0.03	30.03	29.78	29.84	166,279
28 Nov 25	29.84000 +0.26	29.86	29.57	29.69	146,505
27 Nov 25	29.58000 -0.08	29.77	29.57	29.63	78,730
26 Nov 25	29.66000 +0.24	29.83	29.50	29.50	209,151
25 Nov 25	29.42000 +0.10	29.58	29.29	29.29	133,418
24 Nov 25	29.32000 +0.30	29.38	29.08	29.08	144,007
21 Nov 25	29.02000 +0.02	29.17	28.83	29.00	81,278
20 Nov 25	29.00000 +0.04	29.27	28.95	29.03	134,228
19 Nov 25	28.96000 +0.10	29.11	28.75	29.00	91,917
18 Nov 25	28.86000 -0.18	28.98	28.82	28.89	100,391
17 Nov 25	29.04000 +0.23	29.06	28.71	28.71	131,898
14 Nov 25	28.81000 -0.09	29.01	28.56	28.64	103,478
13 Nov 25	28.90000 -0.11	29.28	28.79	29.03	218,368
12 Nov 25	29.01000 +0.12	29.13	28.91	28.92	109,306
11 Nov 25	28.89000 +0.02	29.02	28.66	28.87	141,521
10 Nov 25	28.87000 -0.16	29.10	28.77	29.05	135,497
07 Nov 25	29.03000 +0.46	29.10	28.37	28.68	169,703
06 Nov 25	28.57000 -0.22	28.75	28.12	28.75	203,471
05 Nov 25	28.79000 -0.06	28.92	28.66	28.85	228,236
04 Nov 25	28.85000 -0.15	28.95	28.62	28.72	163,704
03 Nov 25	29.00000 +0.06	29.02	28.60	28.90	158,615
31 Oct 25	28.94000 +0.32	28.97	28.56	28.70	152,388
30 Oct 25	28.62000 +0.29	28.75	28.18	28.18	169,370
29 Oct 25	28.33000 +0.28	28.38	28.16	28.16	232,109
28 Oct 25	28.05000 -0.03	28.22	27.95	27.96	119,894
27 Oct 25	28.08000 +0.01	28.15	27.90	28.08	200,593
24 Oct 25	28.07000 +0.04	28.13	27.88	28.09	187,310
23 Oct 25	28.03000 +0.02	28.30	27.93	28.18	161,833
22 Oct 25	28.01000 +0.04	28.12	27.83	27.83	194,407
21 Oct 25	27.97000 -0.17	28.15	27.78	28.03	223,091
20 Oct 25	28.14000 -0.05	28.37	28.09	28.37	357,588
17 Oct 25	28.19000 -0.18	28.40	28.08	28.21	186,970
16 Oct 25	28.37000 -0.61	29.06	28.33	28.94	216,098
15 Oct 25	28.98000 +0.02	29.47	28.78	29.08	284,670
14 Oct 25	28.96000 +1.29	29.06	27.72	27.72	761,782
10 Oct 25	27.67000 -0.48	28.20	27.64	28.08	318,920
09 Oct 25	28.15000 -0.23	28.57	28.02	28.45	181,544
08 Oct 25	28.38000 +0.26	28.49	28.20	28.24	244,180
07 Oct 25	28.12000 +0.08	28.27	27.97	28.09	166,781
06 Oct 25	28.04000 -0.15	28.25	28.02	28.20	188,330
03 Oct 25	28.19000 -0.01	28.35	28.05	28.25	114,169
02 Oct 25	28.20000 -0.02	28.23	27.94	28.13	125,402
01 Oct 25	28.22000 +0.14	28.33	28.09	28.10	199,673
30 Sep 25	28.08000 +0.03	28.17	27.87	27.87	235,981
29 Sep 25	28.05000 -0.52	28.33	28.00	28.18	120,234
26 Sep 25	28.57000 +0.15	28.65	28.37	28.37	207,226
25 Sep 25	28.42000 -0.08	28.55	28.33	28.52	215,010
24 Sep 25	28.50000 +0.34	28.60	28.17	28.17	306,890
23 Sep 25	28.16000 -0.12	28.41	28.09	28.33	145,810
22 Sep 25	28.28000 +0.23	28.40	28.10	28.16	218,033
19 Sep 25	28.05000 +0.01	28.31	27.98	28.00	1,373,578
18 Sep 25	28.04000 -0.10	28.25	27.99	28.22	243,086
17 Sep 25	28.14000 -0.22	28.38	28.11	28.30	226,155
16 Sep 25	28.36000 +0.04	28.45	28.28	28.44	123,970
15 Sep 25	28.32000 -0.04	28.46	28.12	28.37	216,799
12 Sep 25	28.36000 -0.09	28.48	28.21	28.48	158,124
11 Sep 25	28.45000 +0.38	28.46	28.00	28.06	220,418
10 Sep 25	28.07000 +0.27	28.18	27.80	27.80	282,930
09 Sep 25	27.80000 +0.13	27.90	27.53	27.64	179,187
08 Sep 25	27.67000 +0.48	27.68	27.09	27.09	305,700
05 Sep 25	27.19000 -0.03	27.33	27.02	27.30	93,633
04 Sep 25	27.22000 +0.17	27.26	26.82	27.26	251,160
03 Sep 25	27.05000 +0.25	27.10	26.63	26.80	169,880
02 Sep 25	26.80000 -0.06	26.97	26.52	26.80	184,408
29 Aug 25	26.86000 +0.11	26.96	26.55	26.72	166,350
28 Aug 25	26.75000 +0.04	26.87	26.59	26.69	145,601
27 Aug 25	26.71000 -0.14	26.82	26.62	26.70	144,339
26 Aug 25	26.85000 -0.10	26.98	26.77	26.86	165,793
25 Aug 25	26.95000 +0.05	27.10	26.90	26.95	179,170
22 Aug 25	26.90000 +0.35	26.92	26.42	26.42	155,139
21 Aug 25	26.55000 +0.24	26.56	26.21	26.22	90,358
20 Aug 25	26.31000 -0.11	26.51	26.28	26.41	149,861
19 Aug 25	26.42000 -0.39	26.83	26.39	26.83	261,882
18 Aug 25	26.81000 -0.40	27.14	26.76	27.13	126,104
15 Aug 25	27.21000 +0.26	27.23	26.90	27.00	393,034
14 Aug 25	26.95000 -0.13	27.07	26.75	27.04	147,194
13 Aug 25	27.08000 +0.25	27.13	26.80	27.00	182,682
12 Aug 25	26.83000 +0.35	26.92	26.49	26.50	144,010
11 Aug 25	26.48000 +0.24	26.60	26.23	26.23	131,762
08 Aug 25	26.24000 -0.51	26.86	26.23	26.49	230,718
07 Aug 25	26.75000 -0.25	27.25	26.22	26.55	327,270
06 Aug 25	27.00000 +0.07	27.17	26.87	27.08	193,613
05 Aug 25	26.93000 +0.44	27.00	26.50	26.51	215,427
01 Aug 25	26.49000 -0.16	26.72	26.39	26.62	228,081
31 Jul 25	26.65000 -0.20	26.91	26.52	26.61	317,380
30 Jul 25	26.85000 -0.44	27.33	26.79	27.29	219,529
29 Jul 25	27.29000 -0.03	27.43	27.22	27.30	176,247
28 Jul 25	27.32000 -0.26	27.45	27.26	27.42	155,397
25 Jul 25	27.58000 -0.37	27.86	27.42	27.86	208,818
24 Jul 25	27.95000 -0.37	28.29	27.90	28.13	248,342
23 Jul 25	28.32000 +0.02	28.48	28.26	28.35	176,541
22 Jul 25	28.30000 +0.56	28.35	27.88	27.88	253,280
21 Jul 25	27.74000 +0.34	28.19	27.56	27.56	299,174
18 Jul 25	27.40000 -0.42	27.88	27.32	27.86	224,220
17 Jul 25	27.82000 +0.24	27.90	27.55	27.55	206,651
16 Jul 25	27.58000 -0.04	27.72	27.28	27.72	140,901
15 Jul 25	27.62000 +0.07	27.72	27.51	27.51	202,772
14 Jul 25	27.55000 +0.08	27.75	27.40	27.40	156,287
11 Jul 25	27.47000 +0.18	27.56	27.10	27.14	122,613
10 Jul 25	27.29000 +0.32	27.67	27.04	27.10	198,375
09 Jul 25	26.97000 -0.39	27.44	26.93	27.44	372,663
08 Jul 25	27.36000 -0.88	28.25	27.31	28.24	405,433
07 Jul 25	28.24000 -0.03	28.30	28.11	28.30	86,345
04 Jul 25	28.27000 +0.14	28.35	28.03	28.13	110,336
03 Jul 25	28.13000 -0.27	28.69	28.10	28.43	170,546
02 Jul 25	28.40000 +0.02	28.92	28.37	28.37	297,603
30 Jun 25	28.38000 -0.11	28.43	28.04	28.35	297,733
27 Jun 25	28.49000 -0.09	28.64	28.32	28.45	332,552
26 Jun 25	28.58000 +0.29	28.67	28.42	28.49	294,067
25 Jun 25	28.29000 -0.09	28.50	28.24	28.49	169,582
24 Jun 25	28.38000 +0.10	28.50	28.26	28.32	175,560
23 Jun 25	28.28000 -0.02	28.46	28.09	28.28	260,777
20 Jun 25	28.30000 -0.22	28.65	28.24	28.65	250,484
19 Jun 25	28.52000 -0.18	28.65	28.43	28.65	75,733
18 Jun 25	28.70000 -0.02	28.86	28.66	28.72	112,441
17 Jun 25	28.72000 -0.09	28.84	28.67	28.82	178,043
16 Jun 25	28.81000 +0.34	28.90	28.49	28.54	113,875
13 Jun 25	28.47000 -0.64	29.00	28.41	29.00	210,992
12 Jun 25	29.11000 -0.21	29.22	29.06	29.19	109,848
11 Jun 25	29.32000 +0.08	29.40	29.26	29.31	92,622
10 Jun 25	29.24000 +0.02	29.40	29.16	29.25	77,777
09 Jun 25	29.22000 +0.15	29.28	28.93	28.93	144,007
06 Jun 25	29.07000 -0.18	29.30	28.96	29.30	94,952
05 Jun 25	29.25000 -0.02	29.35	29.02	29.35	198,964
04 Jun 25	29.27000 -0.13	29.65	29.18	29.25	204,036
03 Jun 25	29.40000 +0.42	29.45	28.88	28.93	146,978
02 Jun 25	28.98000 +0.02	29.13	28.78	29.00	150,467
30 May 25	28.96000 +0.15	29.02	28.78	28.85	140,187
29 May 25	28.81000 -0.02	29.07	28.80	29.00	104,686
28 May 25	28.83000 +0.00	28.93	28.70	28.83	182,929
27 May 25	28.83000 +0.03	29.06	28.64	29.02	166,908
26 May 25	28.80000 +0.20	29.12	28.46	28.59	143,477
23 May 25	28.60000 +0.22	28.64	28.25	28.30	105,013
22 May 25	28.38000 -0.09	28.53	28.24	28.50	103,423
21 May 25	28.47000 +0.10	28.75	28.42	28.49	146,440
20 May 25	28.37000 +0.21	28.41	28.10	28.14	246,721
16 May 25	28.16000 -0.04	28.27	27.95	28.20	282,559
15 May 25	28.20000 +0.31	28.26	27.80	27.85	133,795
14 May 25	27.89000 -0.28	28.28	27.86	28.28	188,212
13 May 25	28.17000 -0.09	28.36	28.07	28.36	173,758
12 May 25	28.26000 +0.33	28.55	28.15	28.52	146,492
09 May 25	27.93000 -0.57	28.50	27.92	28.50	224,243
08 May 25	28.50000 -1.32	29.02	27.58	29.01	678,938
07 May 25	29.82000 +0.32	29.87	29.35	29.48	157,668
06 May 25	29.50000 +0.23	29.54	29.17	29.28	144,442
05 May 25	29.27000 -0.28	29.82	29.12	29.82	95,315
02 May 25	29.55000 +0.06	29.86	29.44	29.66	107,274
01 May 25	29.49000 -0.37	30.29	29.34	29.89	497,310
30 Apr 25	29.86000 +0.16	29.89	29.33	29.50	259,578
29 Apr 25	29.70000 +0.30	29.89	29.35	29.35	350,977
28 Apr 25	29.40000 +0.19	29.55	29.20	29.31	384,700
25 Apr 25	29.21000 -0.03	29.29	28.90	29.02	229,818
24 Apr 25	29.24000 +0.98	29.25	28.20	28.20	185,473
23 Apr 25	28.26000 +0.41	28.40	28.05	28.27	108,652
22 Apr 25	27.85000 +0.26	27.93	27.62	27.80	221,966
21 Apr 25	27.59000 +0.08	27.68	27.23	27.59	237,236
17 Apr 25	27.51000 -0.09	27.81	27.44	27.56	146,782
16 Apr 25	27.60000 -0.33	27.87	27.25	27.64	223,917
15 Apr 25	27.93000 +0.05	28.11	27.84	27.94	219,057
14 Apr 25	27.88000 +0.36	28.24	27.69	27.87	173,234
11 Apr 25	27.52000 +0.91	27.67	26.74	26.74	337,475
10 Apr 25	26.61000 -0.89	27.60	26.43	27.60	175,597
09 Apr 25	27.50000 +1.25	27.88	26.00	26.00	560,743
08 Apr 25	26.25000 -0.64	27.72	26.20	27.68	319,099
07 Apr 25	26.89000 +0.09	27.41	25.85	25.90	581,556
04 Apr 25	26.80000 -1.94	28.29	26.79	28.29	586,143
03 Apr 25	28.74000 -0.72	29.28	28.72	29.04	294,416
02 Apr 25	29.46000 -0.57	29.84	29.26	29.63	134,206
01 Apr 25	30.03000 +0.61	30.04	29.54	29.54	257,644
31 Mar 25	29.42000 -0.52	29.68	28.88	29.31	450,944
28 Mar 25	29.94000 -0.24	30.26	29.82	30.26	467,449
27 Mar 25	30.18000 -0.18	30.49	30.09	30.26	260,769
26 Mar 25	30.36000 -0.39	30.86	30.27	30.81	157,822
25 Mar 25	30.75000 +0.36	30.86	30.54	30.54	209,377
24 Mar 25	30.39000 +0.23	30.71	30.37	30.43	240,801
21 Mar 25	30.16000 +0.14	30.27	29.82	29.82	1,251,957
20 Mar 25	30.02000 -0.24	30.30	29.81	29.95	225,713
19 Mar 25	30.26000 +0.28	30.37	29.94	30.00	270,630
18 Mar 25	29.98000 +0.09	30.03	29.77	29.84	126,641
17 Mar 25	29.89000 -0.16	30.25	29.60	30.00	364,473
14 Mar 25	30.05000 +0.53	30.19	29.62	29.72	258,679
13 Mar 25	29.52000 +0.59	29.96	28.86	28.86	355,248
12 Mar 25	28.93000 -1.24	30.29	28.40	29.39	722,292
11 Mar 25	30.17000 +0.06	30.21	29.54	30.18	385,842
10 Mar 25	30.11000 -0.08	30.45	29.70	30.19	541,320
07 Mar 25	30.19000 +0.20	30.26	29.79	29.97	254,768
06 Mar 25	29.99000 +0.14	30.28	29.90	29.98	282,552
05 Mar 25	29.85000 +0.41	30.06	29.55	29.70	403,295
04 Mar 25	29.44000 -0.35	29.67	29.05	29.56	357,450
03 Mar 25	29.79000 -0.14	30.27	29.71	30.20	232,268
28 Feb 25	29.93000 -0.28	30.20	29.80	30.09	336,081
27 Feb 25	30.21000 -0.27	30.51	30.18	30.48	104,504
26 Feb 25	30.48000 +0.16	30.79	30.45	30.57	153,965
25 Feb 25	30.32000 -0.54	30.60	30.11	30.50	208,254
24 Feb 25	30.86000 +0.05	30.98	30.63	30.96	123,674
21 Feb 25	30.81000 -0.03	30.90	30.62	30.90	250,308
20 Feb 25	30.84000 +0.11	30.95	30.64	30.93	108,001
19 Feb 25	30.73000 +0.32	30.83	30.17	30.39	150,224
18 Feb 25	30.41000 -0.32	30.84	30.07	30.82	348,147
14 Feb 25	30.73000 -0.10	31.00	30.67	31.00	149,208
13 Feb 25	30.83000 +0.14	30.97	30.56	30.66	186,585
12 Feb 25	30.69000 +0.28	30.77	30.30	30.34	263,250
11 Feb 25	30.41000 -0.24	30.75	30.36	30.65	192,989
10 Feb 25	30.65000 -0.18	30.84	30.55	30.84	120,210
07 Feb 25	30.83000 +0.38	30.85	30.51	30.51	171,502
06 Feb 25	30.45000 -0.37	31.01	30.40	31.00	181,039
05 Feb 25	30.82000 -0.02	30.85	30.53	30.84	144,298
04 Feb 25	30.84000 +0.44	30.98	30.29	30.70	329,301
03 Feb 25	30.40000 -0.11	30.50	29.70	29.73	430,818
31 Jan 25	30.51000 -0.18	30.90	30.50	30.60	180,860
30 Jan 25	30.69000 -0.09	31.08	30.66	30.91	164,593
29 Jan 25	30.78000 +0.25	30.87	30.47	30.47	100,662
28 Jan 25	30.53000 -0.28	30.90	30.47	30.90	216,172
27 Jan 25	30.81000 -0.03	30.83	30.50	30.75	157,240
24 Jan 25	30.84000 +0.34	30.87	30.64	30.68	163,205
23 Jan 25	30.50000 -0.22	30.63	30.26	30.57	267,977
22 Jan 25	30.72000 -0.09	30.92	30.65	30.85	215,951
21 Jan 25	30.81000 +0.24	30.91	30.54	30.60	228,560
20 Jan 25	30.57000 -0.03	30.57	30.23	30.23	122,044
17 Jan 25	30.60000 +0.27	30.88	30.40	30.40	240,849
16 Jan 25	30.33000 +0.45	30.44	29.94	29.94	420,277
15 Jan 25	29.88000 +0.21	30.02	29.80	29.90	269,623
14 Jan 25	29.67000 +0.41	29.71	29.25	29.25	170,511
13 Jan 25	29.26000 -0.22	29.54	29.19	29.47	218,880
10 Jan 25	29.48000 -0.36	29.86	29.46	29.74	235,378
09 Jan 25	29.84000 +0.34	29.94	29.51	29.51	138,418
08 Jan 25	29.50000 -0.23	29.76	29.43	29.62	153,302
07 Jan 25	29.73000 -0.06	29.83	29.61	29.83	276,130
06 Jan 25	29.79000 +0.53	30.02	29.32	29.39	529,926
03 Jan 25	29.26000 +0.05	29.35	29.05	29.26	197,111
02 Jan 25	29.21000 +0.28	29.25	28.99	29.01	212,144
31 Dec 24	28.93000 -0.46	28.98	28.57	28.70	226,559
30 Dec 24	29.39000 -0.32	29.71	29.13	29.65	576,677
27 Dec 24	29.71000 -0.06	29.88	29.50	29.77	465,357
24 Dec 24	29.77000 +0.16	29.85	29.54	29.77	117,271
23 Dec 24	29.61000 +0.47	29.63	29.14	29.14	379,654
20 Dec 24	29.14000 +0.31	29.35	28.67	28.80	193,848
19 Dec 24	28.83000 -0.58	29.40	28.70	29.31	417,747
18 Dec 24	29.41000 -0.50	29.98	29.32	29.98	325,144
17 Dec 24	29.91000 -0.13	30.05	29.70	29.87	325,197
16 Dec 24	30.04000 +0.28	30.22	29.92	30.17	205,348
13 Dec 24	29.76000 -0.34	30.06	29.56	30.01	235,699
12 Dec 24	30.10000 -0.23	30.27	29.91	30.27	265,894
11 Dec 24	30.33000 -0.01	30.40	30.08	30.32	155,797
10 Dec 24	30.34000 -0.09	30.55	30.17	30.48	299,584
09 Dec 24	30.43000 +0.58	30.62	29.95	29.95	331,459
06 Dec 24	29.85000 -0.02	30.07	29.80	30.00	196,051
05 Dec 24	29.87000 +0.04	29.95	29.56	29.92	171,344
04 Dec 24	29.83000 -0.02	30.00	29.79	30.00	158,178
03 Dec 24	29.85000 +0.29	30.00	29.50	29.55	279,571
02 Dec 24	29.56000 -0.10	29.78	29.45	29.65	197,436
29 Nov 24	29.66000 +0.24	29.75	29.46	29.49	107,578
28 Nov 24	29.42000 +0.09	29.45	29.33	29.33	85,295
27 Nov 24	29.33000 +0.19	29.37	29.18	29.18	97,337
26 Nov 24	29.14000 -0.25	29.32	28.95	29.32	159,432
25 Nov 24	29.39000 -0.11	29.65	29.29	29.50	165,879
22 Nov 24	29.50000 +0.32	29.52	29.22	29.25	167,972
21 Nov 24	29.18000 +0.03	29.25	28.92	29.11	310,669
20 Nov 24	29.15000 -0.10	29.41	29.11	29.26	166,039
19 Nov 24	29.25000 -0.02	29.37	29.15	29.30	230,151
18 Nov 24	29.27000 +0.28	29.32	28.99	28.99	230,086
15 Nov 24	28.99000 -0.01	29.05	28.87	29.00	145,570
14 Nov 24	29.00000 +0.10	29.02	28.76	28.87	173,506
13 Nov 24	28.90000 -0.15	29.12	28.81	29.05	245,435
12 Nov 24	29.05000 -0.23	29.30	28.90	29.20	359,620
11 Nov 24	29.28000 -0.35	29.66	29.12	29.51	179,565
08 Nov 24	29.63000 -0.77	30.35	29.48	30.35	334,542
07 Nov 24	30.40000 +0.74	30.50	29.75	29.75	257,861
06 Nov 24	29.66000 -1.08	30.60	29.35	30.55	450,289
05 Nov 24	30.74000 +0.18	30.83	30.52	30.79	106,975
04 Nov 24	30.56000 -0.08	30.80	30.40	30.66	118,200
01 Nov 24	30.64000 +0.18	30.77	30.33	30.33	78,364
31 Oct 24	30.46000 -0.74	31.28	30.35	31.25	250,914
30 Oct 24	31.20000 -0.24	31.44	31.11	31.33	154,769
29 Oct 24	31.44000 +0.15	31.46	31.10	31.39	146,670
28 Oct 24	31.29000 +0.01	31.34	31.13	31.25	126,837
25 Oct 24	31.28000 +0.26	31.56	31.14	31.34	146,173
24 Oct 24	31.02000 +0.03	31.07	30.64	31.07	210,675
23 Oct 24	30.99000 -0.34	31.28	30.80	31.26	201,263
22 Oct 24	31.33000 +0.06	31.42	31.15	31.33	141,373
21 Oct 24	31.27000 -0.14	31.53	31.19	31.40	292,614
18 Oct 24	31.41000 -0.14	31.73	31.34	31.69	222,558
17 Oct 24	31.55000 -0.70	32.17	31.43	32.17	273,462
16 Oct 24	32.25000 -0.36	32.87	32.21	32.70	161,688
15 Oct 24	32.61000 -0.17	32.64	32.20	32.37	199,544
11 Oct 24	32.78000 +0.35	32.90	32.49	32.49	138,382
10 Oct 24	32.43000 -0.07	32.50	32.28	32.50	205,718
09 Oct 24	32.50000 +0.18	32.62	32.24	32.50	85,241
08 Oct 24	32.32000 -0.16	32.36	31.87	32.05	206,993
07 Oct 24	32.48000 -0.07	32.61	32.22	32.50	166,162
04 Oct 24	32.55000 -0.31	32.99	32.54	32.99	188,650
03 Oct 24	32.86000 +0.05	32.98	32.35	32.76	185,742
02 Oct 24	32.81000 +0.17	32.94	32.45	32.45	645,336
01 Oct 24	32.64000 +0.48	32.69	32.21	32.25	710,179
30 Sep 24	32.16000 -0.35	32.66	31.71	32.53	306,969
27 Sep 24	32.51000 -0.91	32.99	32.50	32.71	313,284
26 Sep 24	33.42000 +0.61	33.97	33.00	33.00	668,637
25 Sep 24	32.81000 +0.90	32.82	31.92	31.93	1,007,741
24 Sep 24	31.91000 +0.82	31.94	31.21	31.21	996,820
23 Sep 24	31.09000 +0.39	31.14	30.81	30.86	213,542
20 Sep 24	30.70000 -0.80	31.37	30.69	31.37	407,475
19 Sep 24	31.50000 +1.04	31.50	30.76	30.80	339,436
18 Sep 24	30.46000 +0.23	30.62	30.13	30.32	311,366
17 Sep 24	30.23000 -0.13	30.53	29.98	30.50	251,579
16 Sep 24	30.36000 +0.15	30.49	30.21	30.27	241,083
13 Sep 24	30.21000 +0.27	30.35	29.70	29.99	247,943
12 Sep 24	29.94000 +0.36	29.98	29.78	29.81	125,606
11 Sep 24	29.58000 +0.50	29.63	29.05	29.08	168,266
10 Sep 24	29.08000 +0.17	29.12	28.56	28.92	321,968
09 Sep 24	28.91000 +0.22	29.11	28.67	28.88	259,556
06 Sep 24	28.69000 -0.71	29.43	28.63	29.40	403,067
05 Sep 24	29.40000 -0.11	29.70	29.40	29.69	121,488
04 Sep 24	29.51000 +0.05	29.70	29.45	29.49	233,469
03 Sep 24	29.46000 -0.89	30.29	29.43	30.00	410,786
30 Aug 24	30.35000 +0.41	30.42	29.85	30.00	209,594
29 Aug 24	29.94000 -0.03	30.19	29.94	30.08	75,397
28 Aug 24	29.97000 -0.47	30.39	29.90	30.39	147,719
27 Aug 24	30.44000 +0.40	30.45	30.10	30.11	116,617
26 Aug 24	30.04000 +0.32	30.06	29.83	29.85	170,937
23 Aug 24	29.72000 +0.00	29.80	29.59	29.75	94,277
22 Aug 24	29.72000 -0.19	29.89	29.55	29.89	118,099
21 Aug 24	29.91000 +0.54	29.92	29.55	29.64	149,936
20 Aug 24	29.37000 -0.24	29.63	29.29	29.60	306,481
19 Aug 24	29.61000 -0.37	30.05	29.60	30.01	195,141
16 Aug 24	29.98000 +0.18	30.00	29.65	29.85	175,804
15 Aug 24	29.80000 -0.45	30.35	29.79	30.26	166,135
14 Aug 24	30.25000 +0.10	30.25	29.81	30.09	127,115
13 Aug 24	30.15000 -0.22	30.47	29.90	30.36	130,168
12 Aug 24	30.37000 +0.66	30.46	29.82	30.06	172,162
09 Aug 24	29.71000 -0.09	29.91	29.39	29.73	108,369
08 Aug 24	29.80000 +0.50	30.12	29.43	29.47	157,315
07 Aug 24	29.30000 -0.92	30.78	29.25	30.42	284,869
06 Aug 24	30.22000 -0.42	30.52	29.86	30.00	149,515
02 Aug 24	30.64000 +0.01	30.65	30.16	30.50	85,395
01 Aug 24	30.63000 -0.05	30.91	30.53	30.77	95,561
31 Jul 24	30.68000 +0.09	31.09	30.66	30.90	206,409
30 Jul 24	30.59000 +0.06	30.76	30.44	30.52	80,633
29 Jul 24	30.53000 -0.10	30.65	30.31	30.62	81,151
26 Jul 24	30.63000 +0.30	30.68	30.23	30.40	105,682
25 Jul 24	30.33000 +0.58	30.53	29.60	29.73	324,221
24 Jul 24	29.75000 -0.31	30.30	29.71	30.14	216,141
23 Jul 24	30.06000 -0.36	30.45	29.91	30.42	270,240
22 Jul 24	30.42000 +0.36	30.50	30.19	30.20	260,116
19 Jul 24	30.06000 +0.03	30.20	29.88	29.99	132,152
18 Jul 24	30.03000 -0.02	30.25	29.86	30.00	140,668
17 Jul 24	30.05000 +0.15	30.20	29.81	29.83	195,303
16 Jul 24	29.90000 -0.78	30.65	29.77	30.64	265,967
15 Jul 24	30.68000 -0.03	30.96	30.42	30.72	209,882
12 Jul 24	30.71000 +0.60	30.76	30.19	30.25	223,598
11 Jul 24	30.11000 +0.32	30.17	29.74	29.98	229,351
10 Jul 24	29.79000 +0.00	30.03	29.63	30.00	178,767
09 Jul 24	29.79000 -0.03	29.98	29.75	29.83	97,047
08 Jul 24	29.82000 +0.12	29.88	29.52	29.70	123,163
05 Jul 24	29.70000 -0.19	29.99	29.69	29.83	308,046
04 Jul 24	29.89000 +0.26	30.00	29.63	29.65	102,496
03 Jul 24	29.63000 +0.73	29.66	29.00	29.12	155,596
02 Jul 24	28.90000 -0.20	29.32	28.61	29.10	222,754
28 Jun 24	29.10000 -1.42	29.57	29.05	29.39	1,202,884
27 Jun 24	30.52000 +0.08	30.67	30.24	30.50	188,636
26 Jun 24	30.44000 +0.54	30.50	29.88	29.90	166,203
25 Jun 24	29.90000 -0.06	30.04	29.75	30.01	229,887
24 Jun 24	29.96000 +0.64	30.05	29.31	29.31	327,974
21 Jun 24	29.32000 -0.63	29.94	29.00	29.94	1,722,713
20 Jun 24	29.95000 +0.15	30.15	29.84	29.84	194,516
19 Jun 24	29.80000 +0.41	29.84	29.50	29.54	74,944
18 Jun 24	29.39000 +0.08	29.60	29.33	29.37	109,547
17 Jun 24	29.31000 -0.11	29.65	29.16	29.30	323,741
14 Jun 24	29.42000 -0.14	29.60	29.11	29.45	192,518
13 Jun 24	29.56000 +0.00	29.86	29.45	29.65	136,102
12 Jun 24	29.56000 +0.76	29.73	29.10	29.15	163,197
11 Jun 24	28.80000 -0.14	29.02	28.51	28.80	199,400
10 Jun 24	28.94000 -0.24	29.18	28.77	29.18	213,071
07 Jun 24	29.18000 -0.19	29.38	29.08	29.13	120,433
06 Jun 24	29.37000 +0.17	29.38	29.00	29.10	90,185
05 Jun 24	29.20000 +0.16	29.38	28.92	29.05	167,340
04 Jun 24	29.04000 -0.55	30.00	28.93	29.34	205,965
03 Jun 24	29.59000 -0.61	30.20	29.51	30.20	161,116
31 May 24	30.20000 +0.71	30.31	29.80	30.01	288,768
30 May 24	29.49000 -0.05	29.75	29.26	29.51	115,725
29 May 24	29.54000 -0.53	29.96	29.37	29.80	107,897
28 May 24	30.07000 +0.11	30.15	29.75	29.93	95,208
27 May 24	29.96000 -0.01	30.23	29.82	29.94	42,466
24 May 24	29.97000 -0.07	30.15	29.80	30.02	62,661
23 May 24	30.04000 -0.40	30.49	29.85	30.41	132,276
22 May 24	30.44000 -0.52	30.75	30.29	30.64	107,238
21 May 24	30.96000 +0.91	31.12	29.95	29.98	312,373
17 May 24	30.05000 +0.24	30.22	29.84	30.04	101,073
16 May 24	29.81000 -0.30	30.27	29.81	30.27	117,876
15 May 24	30.11000 +0.05	30.29	30.03	30.15	80,867
14 May 24	30.06000 -0.02	30.30	30.00	30.15	96,830
13 May 24	30.08000 -0.31	30.45	29.98	30.43	124,729
10 May 24	30.39000 +0.20	30.64	30.21	30.49	97,355
09 May 24	30.19000 -0.12	30.65	29.85	30.34	153,547
08 May 24	30.31000 -0.13	30.37	30.02	30.17	108,081
07 May 24	30.44000 +0.05	30.51	30.31	30.45	41,459
06 May 24	30.39000 +0.55	30.57	29.94	29.94	259,675
03 May 24	29.84000 +0.27	29.89	29.66	29.84	134,412
02 May 24	29.57000 +0.15	29.69	29.07	29.31	125,834
01 May 24	29.42000 -0.65	30.04	29.36	30.01	148,278
30 Apr 24	30.07000 -0.45	30.52	30.05	30.27	194,994
29 Apr 24	30.52000 +0.02	30.60	30.04	30.49	127,826
26 Apr 24	30.50000 +0.03	30.94	30.32	30.51	130,713
25 Apr 24	30.47000 +0.43	30.57	29.94	29.94	111,764
24 Apr 24	30.04000 +0.15	30.49	30.01	30.04	150,063
23 Apr 24	29.89000 -0.22	30.08	29.80	29.92	173,503
22 Apr 24	30.11000 -0.10	30.17	29.70	30.17	256,720
19 Apr 24	30.21000 -0.16	30.42	30.13	30.19	58,543
18 Apr 24	30.37000 +0.10	30.76	30.05	30.29	153,995
17 Apr 24	30.27000 +0.68	30.67	29.65	29.65	202,264
16 Apr 24	29.59000 -0.33	29.65	29.28	29.40	79,163
15 Apr 24	29.92000 -0.53	30.73	29.75	30.65	126,806
12 Apr 24	30.45000 +0.52	30.70	30.07	30.10	212,000
11 Apr 24	29.93000 +0.04	29.98	29.46	29.98	113,798
10 Apr 24	29.89000 -0.10	29.98	29.40	29.60	124,757
09 Apr 24	29.99000 +0.36	30.52	29.76	29.76	181,834
08 Apr 24	29.63000 +0.42	29.69	29.23	29.32	172,399
05 Apr 24	29.21000 +0.05	29.50	29.00	29.24	189,784
04 Apr 24	29.16000 -0.17	29.65	29.05	29.31	237,242
03 Apr 24	29.33000 +0.51	29.42	28.81	28.83	234,997
02 Apr 24	28.82000 +0.03	29.05	28.52	28.66	181,335
01 Apr 24	28.79000 -0.09	29.13	28.64	29.06	171,229
28 Mar 24	28.88000 -0.15	29.21	28.81	29.10	184,634
27 Mar 24	29.03000 -0.47	29.33	28.95	29.09	247,471
26 Mar 24	29.50000 +0.16	29.72	29.30	29.40	142,739
25 Mar 24	29.34000 +0.07	29.76	29.20	29.25	212,193
22 Mar 24	29.27000 -0.31	29.59	29.08	29.54	155,312
21 Mar 24	29.58000 -0.09	29.92	29.42	29.61	268,987
20 Mar 24	29.67000 -0.13	29.85	29.36	29.83	180,357
19 Mar 24	29.80000 +0.58	29.93	29.20	29.20	287,529
18 Mar 24	29.22000 +0.02	29.68	28.92	29.30	338,399
15 Mar 24	29.20000 +0.62	29.25	28.57	28.83	912,122
14 Mar 24	28.58000 -0.26	29.10	28.48	29.09	267,483
13 Mar 24	28.84000 -1.38	30.74	28.80	29.85	310,007
12 Mar 24	30.22000 +0.11	30.42	30.00	30.27	97,873
11 Mar 24	30.11000 -0.54	30.74	29.86	30.44	327,943
08 Mar 24	30.65000 -0.12	30.85	30.33	30.77	139,963
07 Mar 24	30.77000 +0.54	31.25	30.40	30.40	180,285
06 Mar 24	30.23000 +0.21	30.38	30.04	30.21	77,404
05 Mar 24	30.02000 -0.09	30.30	30.00	30.12	135,578
04 Mar 24	30.11000 -0.01	30.45	30.07	30.11	120,605
01 Mar 24	30.12000 -0.13	30.34	30.08	30.25	91,702
29 Feb 24	30.25000 +0.21	30.28	30.00	30.09	195,591
28 Feb 24	30.04000 -0.25	30.40	29.99	30.40	71,217
27 Feb 24	30.29000 +0.21	30.33	30.00	30.13	141,645
26 Feb 24	30.08000 -0.36	30.42	30.00	30.26	120,441
23 Feb 24	30.44000 +0.41	30.50	30.00	30.02	165,556
22 Feb 24	30.03000 -0.07	30.41	30.01	30.15	75,553
21 Feb 24	30.10000 -0.25	30.29	29.85	30.29	161,970
20 Feb 24	30.35000 -0.74	30.98	29.77	30.65	220,863
16 Feb 24	31.09000 +0.27	31.28	30.79	30.99	103,052
15 Feb 24	30.82000 +0.25	30.93	30.50	30.51	80,201
14 Feb 24	30.57000 +0.14	30.83	30.33	30.56	78,496
13 Feb 24	30.43000 -0.64	30.81	30.24	30.77	94,848
12 Feb 24	31.07000 +0.24	31.08	30.68	30.70	91,876
09 Feb 24	30.83000 -0.31	31.31	30.82	31.10	108,306
08 Feb 24	31.14000 -0.49	31.85	31.02	31.57	131,907
07 Feb 24	31.63000 -0.04	31.72	31.37	31.66	70,979
06 Feb 24	31.67000 +0.31	32.07	31.40	31.49	120,504
05 Feb 24	31.36000 -1.01	32.23	31.34	32.11	143,774
02 Feb 24	32.37000 -0.37	32.73	32.30	32.73	179,610
01 Feb 24	32.74000 -0.27	33.45	32.58	32.96	235,611
31 Jan 24	33.01000 -0.41	33.45	32.99	33.37	82,368
30 Jan 24	33.42000 +0.20	33.45	32.75	33.01	102,001
29 Jan 24	33.22000 +0.07	33.30	32.80	33.18	82,012
26 Jan 24	33.15000 +0.24	33.49	33.03	33.12	120,663
25 Jan 24	32.91000 -0.22	33.26	32.63	33.24	120,787
24 Jan 24	33.13000 +0.54	33.33	32.90	33.23	190,991
23 Jan 24	32.59000 +0.55	32.64	32.20	32.24	183,757
22 Jan 24	32.04000 -0.38	32.41	31.96	32.41	188,142
19 Jan 24	32.42000 -0.28	32.70	32.16	32.70	102,120
18 Jan 24	32.70000 +0.00	32.74	32.34	32.70	112,665
17 Jan 24	32.70000 -0.60	33.02	32.43	32.96	229,865
16 Jan 24	33.30000 +0.27	33.31	32.85	32.87	272,989
15 Jan 24	33.03000 +0.08	33.03	32.46	32.83	84,580
12 Jan 24	32.95000 +0.60	32.96	32.29	32.50	175,714
11 Jan 24	32.35000 +0.65	32.43	31.86	31.86	129,959
10 Jan 24	31.70000 -0.07	31.89	31.44	31.70	161,715
09 Jan 24	31.77000 -0.22	31.98	31.67	31.94	155,900
08 Jan 24	31.99000 +0.32	32.04	31.61	31.75	125,496
05 Jan 24	31.67000 -0.19	31.94	31.50	31.72	91,548
04 Jan 24	31.86000 +0.13	31.89	31.60	31.61	67,008
03 Jan 24	31.73000 -0.03	31.83	31.25	31.37	93,685
02 Jan 24	31.76000 -0.14	32.06	31.29	31.29	90,934
29 Dec 23	31.90000 -0.22	32.01	31.64	31.95	77,409
28 Dec 23	32.12000 -0.75	32.82	32.05	32.40	99,767
27 Dec 23	32.87000 +0.28	33.14	32.59	32.60	135,814
22 Dec 23	32.59000 -0.18	32.90	32.43	32.81	169,707
21 Dec 23	32.77000 +0.52	33.15	32.41	32.41	139,217
20 Dec 23	32.25000 -0.76	32.98	32.24	32.98	226,732
19 Dec 23	33.01000 +0.66	33.12	32.30	32.30	189,555
18 Dec 23	32.35000 +0.04	33.19	32.24	32.72	182,029
15 Dec 23	32.31000 -0.20	32.85	32.00	32.73	163,700
14 Dec 23	32.51000 +0.70	32.78	32.05	32.10	176,947
13 Dec 23	31.81000 +0.86	31.85	30.87	30.87	128,639
12 Dec 23	30.95000 -0.36	31.64	30.80	31.50	149,537
11 Dec 23	31.31000 -0.77	32.15	31.19	32.10	179,678
08 Dec 23	32.08000 +0.73	32.25	31.50	31.50	139,829
07 Dec 23	31.35000 +0.23	31.53	31.10	31.29	107,608
06 Dec 23	31.12000 +0.06	31.68	31.05	31.06	124,489
05 Dec 23	31.06000 -0.43	31.61	30.95	31.45	99,618
04 Dec 23	31.49000 -0.59	31.99	31.37	31.91	187,016
01 Dec 23	32.08000 +0.64	32.15	31.31	31.34	103,273
30 Nov 23	31.44000 -0.01	31.77	31.26	31.42	132,036
29 Nov 23	31.45000 +0.11	31.55	31.23	31.34	97,251
28 Nov 23	31.34000 -0.07	31.49	31.06	31.37	63,894
27 Nov 23	31.41000 -0.30	31.71	31.23	31.71	110,978
24 Nov 23	31.71000 +0.12	31.75	31.32	31.51	96,577
23 Nov 23	31.59000 -0.32	32.05	31.51	31.99	50,001
22 Nov 23	31.91000 +0.01	32.01	31.65	31.76	96,907
21 Nov 23	31.90000 -0.25	32.22	31.89	32.02	71,002
20 Nov 23	32.15000 +0.66	32.16	31.52	31.64	166,125
17 Nov 23	31.49000 +0.33	31.57	31.08	31.24	47,949
16 Nov 23	31.16000 -0.41	31.80	30.92	31.66	82,437
15 Nov 23	31.57000 +0.49	31.87	31.38	31.48	95,663
14 Nov 23	31.08000 +0.28	31.54	30.85	31.24	119,904
13 Nov 23	30.80000 +0.26	31.07	30.57	30.57	92,195
10 Nov 23	30.54000 +0.04	30.63	30.19	30.61	74,375
09 Nov 23	30.50000 +0.41	30.94	30.15	30.15	160,292
08 Nov 23	30.09000 +0.08	30.22	29.97	30.00	70,043
07 Nov 23	30.01000 -0.13	30.43	29.97	30.00	128,774
06 Nov 23	30.14000 -0.53	30.66	30.02	30.65	167,156
03 Nov 23	30.67000 -0.41	31.83	30.65	31.01	188,408
02 Nov 23	31.08000 +0.35	31.30	30.90	31.00	136,039
01 Nov 23	30.73000 +0.23	30.77	30.33	30.65	109,939
31 Oct 23	30.50000 -0.23	31.31	30.50	30.90	196,513
30 Oct 23	30.73000 -0.12	31.32	30.60	30.96	110,155
27 Oct 23	30.85000 +0.57	30.96	30.34	30.36	287,277
26 Oct 23	30.28000 +0.39	30.48	29.74	29.75	210,848
25 Oct 23	29.89000 -0.73	30.85	29.82	30.42	116,804
24 Oct 23	30.62000 +0.37	31.01	30.40	30.72	402,013
23 Oct 23	30.25000 -0.01	30.70	30.05	30.12	249,231
20 Oct 23	30.26000 -0.24	30.47	30.11	30.40	162,806
19 Oct 23	30.50000 +0.09	30.75	30.36	30.40	88,413
18 Oct 23	30.41000 -0.09	30.69	30.14	30.14	107,495
17 Oct 23	30.50000 -1.41	31.15	30.06	31.15	463,808
16 Oct 23	31.91000 +0.70	32.27	31.34	31.54	196,562
13 Oct 23	31.21000 -0.27	31.74	31.11	31.68	79,010
12 Oct 23	31.48000 -0.50	32.09	31.31	32.02	106,269
11 Oct 23	31.98000 +0.12	32.25	31.83	31.97	110,468
10 Oct 23	31.86000 +0.06	32.20	31.78	31.80	187,993
06 Oct 23	31.80000 +0.73	31.95	31.09	31.22	140,381
05 Oct 23	31.07000 +0.94	31.19	30.14	30.14	170,527
04 Oct 23	30.13000 -0.52	30.75	29.77	30.54	189,445
03 Oct 23	30.65000 -0.92	31.50	30.51	31.33	164,559
02 Oct 23	31.57000 -0.58	32.03	31.11	32.03	155,228
29 Sep 23	32.15000 -0.07	32.77	32.06	32.51	265,333
28 Sep 23	32.22000 -0.67	32.25	31.67	32.04	288,130
27 Sep 23	32.89000 +0.24	32.97	32.37	32.80	429,979
26 Sep 23	32.65000 -0.58	33.33	32.51	33.29	242,879
25 Sep 23	33.23000 +0.17	33.27	32.72	33.00	223,048
22 Sep 23	33.06000 +0.17	33.34	32.57	32.88	86,840
21 Sep 23	32.89000 -0.86	33.58	32.63	33.50	267,553
20 Sep 23	33.75000 +0.06	33.94	33.25	33.69	181,178
19 Sep 23	33.69000 -0.22	34.05	33.51	33.77	140,447
18 Sep 23	33.91000 +0.03	34.04	33.35	33.81	179,661
15 Sep 23	33.88000 +1.01	34.18	32.95	33.00	259,894
14 Sep 23	32.87000 +1.06	32.90	32.04	32.04	200,530
13 Sep 23	31.81000 -0.21	32.11	31.70	32.02	116,085
12 Sep 23	32.02000 +0.33	32.34	31.78	31.78	138,469
11 Sep 23	31.69000 +0.49	31.79	31.30	31.33	61,765
08 Sep 23	31.20000 -0.15	31.41	31.05	31.29	83,951
07 Sep 23	31.35000 -0.39	31.42	30.67	31.31	197,141
06 Sep 23	31.74000 -0.25	32.14	31.59	31.90	162,394
05 Sep 23	31.99000 +0.10	32.05	31.75	31.76	87,748
01 Sep 23	31.89000 +0.48	31.95	31.49	31.75	74,870
31 Aug 23	31.41000 +0.05	31.59	31.18	31.41	240,843
30 Aug 23	31.36000 -0.08	31.82	31.31	31.45	87,367
29 Aug 23	31.44000 +0.53	31.44	30.68	30.79	58,405
28 Aug 23	30.91000 +0.41	31.05	30.22	30.32	71,006
25 Aug 23	30.50000 +0.02	30.83	30.29	30.50	76,551
24 Aug 23	30.48000 -0.59	30.92	30.33	30.92	75,489
23 Aug 23	31.07000 +0.70	31.31	30.55	30.55	132,091
22 Aug 23	30.37000 +0.07	30.86	30.34	30.49	103,514
21 Aug 23	30.30000 +0.21	30.43	30.08	30.21	85,363
18 Aug 23	30.09000 +0.11	30.32	29.92	29.92	116,325
17 Aug 23	29.98000 +0.15	30.18	29.88	30.18	64,259
16 Aug 23	29.83000 +0.19	30.15	29.64	29.71	189,230
15 Aug 23	29.64000 -0.25	29.95	29.56	29.80	156,528
14 Aug 23	29.89000 -0.12	30.15	29.89	29.96	208,322
11 Aug 23	30.01000 -0.02	30.26	29.90	29.92	203,466
10 Aug 23	30.03000 -0.28	30.46	29.87	30.31	156,618
09 Aug 23	30.31000 +0.49	30.52	29.97	29.99	216,993
08 Aug 23	29.82000 -0.33	30.02	29.34	29.75	186,834
04 Aug 23	30.15000 +0.78	30.29	29.38	29.38	170,680
03 Aug 23	29.37000 -1.27	30.40	29.24	30.19	244,634
02 Aug 23	30.64000 -0.65	31.03	30.47	31.03	115,687
01 Aug 23	31.29000 -0.37	31.62	31.09	31.50	84,990
31 Jul 23	31.66000 +0.26	31.95	31.36	31.45	135,004
28 Jul 23	31.40000 +0.02	31.67	31.18	31.46	222,270
27 Jul 23	31.38000 -0.41	31.79	31.38	31.73	89,008
26 Jul 23	31.79000 +0.02	31.99	31.51	31.51	194,347
25 Jul 23	31.77000 +1.21	32.03	30.81	30.83	443,628
24 Jul 23	30.56000 +0.51	30.70	30.04	30.20	419,091
21 Jul 23	30.05000 -0.46	30.60	30.01	30.53	568,202
20 Jul 23	30.51000 -0.18	31.06	30.44	31.06	233,932
19 Jul 23	30.69000 -0.48	31.54	30.60	31.17	219,127
18 Jul 23	31.17000 +0.71	31.20	30.46	30.56	259,110
17 Jul 23	30.46000 -0.39	30.74	30.43	30.54	190,747
14 Jul 23	30.85000 -0.10	30.95	30.28	30.95	238,206
13 Jul 23	30.95000 +0.34	31.14	30.69	30.71	160,768
12 Jul 23	30.61000 +0.12	30.81	30.41	30.76	322,445
11 Jul 23	30.49000 -0.32	31.18	30.44	30.86	210,876
10 Jul 23	30.81000 +0.40	30.92	30.16	30.32	233,570
07 Jul 23	30.41000 +0.16	30.71	30.25	30.26	235,028
06 Jul 23	30.25000 -0.46	30.62	30.16	30.62	176,022
05 Jul 23	30.71000 -0.45	31.14	30.59	31.14	190,459
04 Jul 23	31.16000 +0.08	31.38	30.89	30.89	47,767
30 Jun 23	31.08000 -0.05	31.63	30.92	31.20	122,720
29 Jun 23	31.13000 -0.37	31.65	30.80	30.80	148,242
28 Jun 23	31.50000 -0.22	31.60	31.16	31.60	224,626
27 Jun 23	31.72000 +0.26	31.87	31.58	31.67	196,486
26 Jun 23	31.46000 +0.65	31.61	30.89	30.89	210,398
23 Jun 23	30.81000 -0.59	31.14	30.60	31.07	214,409
22 Jun 23	31.40000 -0.60	32.02	31.30	31.95	168,650
21 Jun 23	32.00000 -0.12	32.20	31.82	31.90	237,376
20 Jun 23	32.12000 -0.30	32.23	31.70	32.23	175,977
19 Jun 23	32.42000 +0.25	32.62	32.02	32.02	76,798
16 Jun 23	32.17000 -0.92	33.38	32.03	33.37	541,141
15 Jun 23	33.09000 +0.89	33.33	32.20	32.20	173,626
14 Jun 23	32.20000 +0.25	32.34	31.93	32.18	247,077
13 Jun 23	31.95000 +0.68	31.99	31.53	31.53	167,431
12 Jun 23	31.27000 -0.19	31.30	30.34	31.22	284,906
09 Jun 23	31.46000 +0.07	31.88	31.39	31.42	125,292
08 Jun 23	31.39000 +0.57	31.42	30.86	30.86	144,160
07 Jun 23	30.82000 -0.88	31.64	30.44	31.63	319,204
06 Jun 23	31.70000 +0.14	31.79	31.26	31.44	174,198
05 Jun 23	31.56000 -0.04	31.70	31.08	31.41	321,370
02 Jun 23	31.60000 +1.53	31.76	30.56	30.70	317,836
01 Jun 23	30.07000 -0.15	30.75	29.79	30.31	218,876
31 May 23	30.22000 -0.44	30.51	30.11	30.42	263,330
30 May 23	30.66000 +0.05	30.80	30.41	30.61	195,005
29 May 23	30.61000 +0.05	30.68	30.44	30.44	24,176
26 May 23	30.56000 +0.47	30.67	30.15	30.21	161,179
25 May 23	30.09000 +0.20	30.33	29.82	29.85	126,465
24 May 23	29.89000 -0.48	30.22	29.62	30.21	234,946
23 May 23	30.37000 -0.14	30.59	30.30	30.37	270,907
19 May 23	30.51000 -0.10	30.93	30.49	30.64	118,403
18 May 23	30.61000 -0.24	31.09	30.30	30.80	117,135
17 May 23	30.85000 +0.44	30.97	30.44	30.65	314,160
16 May 23	30.41000 +0.41	30.53	29.63	29.80	235,946
15 May 23	30.00000 +0.30	30.19	29.65	29.65	165,004
12 May 23	29.70000 +0.57	29.72	29.01	29.22	165,247
11 May 23	29.13000 -0.03	29.21	28.40	28.76	200,491
10 May 23	29.16000 -0.78	29.84	28.97	29.75	119,533
09 May 23	29.94000 +0.07	30.21	29.45	29.61	127,630
08 May 23	29.87000 +0.75	30.35	29.20	29.20	327,124
05 May 23	29.12000 +0.86	29.56	27.04	28.00	560,262
04 May 23	28.26000 -1.03	29.17	28.21	29.12	448,598
03 May 23	29.29000 -0.42	29.88	29.16	29.71	233,210
02 May 23	29.71000 -0.28	29.90	29.00	29.86	244,665
01 May 23	29.99000 -0.56	30.84	29.76	30.64	322,617
28 Apr 23	30.55000 -0.32	30.96	30.38	30.67	423,716
27 Apr 23	30.87000 +0.23	31.07	30.45	30.76	293,845
26 Apr 23	30.64000 +0.01	31.17	30.52	30.81	204,390
25 Apr 23	30.63000 -0.51	30.94	30.48	30.76	222,511
24 Apr 23	31.14000 +0.01	31.62	30.75	30.81	375,697
21 Apr 23	31.13000 -0.89	31.95	30.68	31.95	222,240
20 Apr 23	32.02000 -0.52	32.63	31.91	32.13	319,144
19 Apr 23	32.54000 -0.14	32.59	32.07	32.22	140,139
18 Apr 23	32.68000 +0.57	32.76	32.10	32.11	626,176
17 Apr 23	32.11000 -0.13	32.32	31.87	32.24	342,584
14 Apr 23	32.24000 -0.22	32.65	31.96	32.45	330,590
13 Apr 23	32.46000 +0.15	32.69	32.12	32.51	454,429
12 Apr 23	32.31000 -0.24	32.77	32.15	32.45	183,938
11 Apr 23	32.55000 +1.11	32.71	31.74	31.74	543,359
10 Apr 23	31.44000 +0.58	31.49	31.05	31.42	528,201
05 Apr 23	30.86000 -0.80	31.60	30.71	31.51	145,870
04 Apr 23	31.66000 -0.46	32.46	31.36	32.35	448,952
03 Apr 23	32.12000 +0.12	32.40	31.80	32.01	332,979
31 Mar 23	32.00000 +0.26	32.30	31.75	31.75	213,433
30 Mar 23	31.74000 +0.05	31.95	31.19	31.56	150,681
29 Mar 23	31.69000 +0.63	31.76	31.27	31.27	223,343
28 Mar 23	31.06000 +0.05	31.39	30.77	31.04	211,939
27 Mar 23	31.01000 -0.09	31.39	30.90	30.91	110,068
24 Mar 23	31.10000 -0.17	31.12	30.52	31.01	224,400
23 Mar 23	31.27000 -0.22	31.75	31.02	31.61	290,020
22 Mar 23	31.49000 -0.24	32.09	31.36	31.72	266,081
21 Mar 23	31.73000 +0.24	32.15	31.42	31.97	295,918
20 Mar 23	31.49000 +0.05	31.96	31.30	31.36	319,366
17 Mar 23	31.44000 -0.15	31.84	30.94	31.60	965,309
16 Mar 23	31.59000 +0.04	31.63	30.83	31.11	745,499
15 Mar 23	31.55000 -0.63	31.79	31.04	31.66	341,257
14 Mar 23	32.18000 +0.41	32.47	31.75	32.01	420,393
13 Mar 23	31.77000 -0.12	32.38	30.82	31.51	681,371
10 Mar 23	31.89000 -1.67	33.56	31.40	33.56	910,839
09 Mar 23	33.56000 -0.50	34.17	33.33	33.99	500,947
08 Mar 23	34.06000 -2.84	36.00	33.71	36.00	924,297
07 Mar 23	36.90000 -1.19	37.96	36.62	37.96	453,531
06 Mar 23	38.09000 -0.35	38.76	37.96	38.34	387,584
03 Mar 23	38.44000 +0.67	38.55	37.75	37.90	436,721
02 Mar 23	37.77000 +0.65	37.86	36.85	37.03	349,792
01 Mar 23	37.12000 +0.79	37.50	36.55	36.55	315,134
28 Feb 23	36.33000 +0.72	36.78	35.50	35.68	200,881
27 Feb 23	35.61000 +0.05	36.07	35.42	35.74	155,000
24 Feb 23	35.56000 -0.28	35.67	34.58	35.50	186,836
23 Feb 23	35.84000 +0.21	36.10	35.49	35.60	151,889
22 Feb 23	35.63000 -1.19	36.62	35.32	36.62	224,711
21 Feb 23	36.82000 -0.27	37.20	36.63	37.14	139,738
17 Feb 23	37.09000 -0.13	37.25	36.72	37.01	123,959
16 Feb 23	37.22000 +0.58	37.62	36.45	36.50	137,295
15 Feb 23	36.64000 +0.01	36.68	35.52	36.15	176,861
14 Feb 23	36.63000 +0.09	36.71	36.02	36.39	111,618
13 Feb 23	36.54000 +0.19	36.74	36.16	36.35	257,478
10 Feb 23	36.35000 -0.50	36.85	36.14	36.76	145,417
09 Feb 23	36.85000 -0.56	37.70	36.55	37.70	114,133
08 Feb 23	37.41000 +0.31	37.69	36.84	37.05	113,320
07 Feb 23	37.10000 +0.13	37.47	36.84	36.91	178,240
06 Feb 23	36.97000 -1.42	37.90	36.95	37.87	300,614
03 Feb 23	38.39000 +0.16	38.63	37.95	38.09	128,331
02 Feb 23	38.23000 -1.11	39.43	37.95	39.40	436,356
01 Feb 23	39.34000 +0.31	39.59	38.62	38.96	309,764
31 Jan 23	39.03000 +0.60	39.05	38.08	38.08	225,893
30 Jan 23	38.43000 -0.39	38.81	38.34	38.34	206,436
27 Jan 23	38.82000 -0.54	39.18	38.56	39.05	180,440
26 Jan 23	39.36000 +0.27	39.45	38.77	39.13	277,783
25 Jan 23	39.09000 +0.26	39.35	38.16	38.35	318,517
24 Jan 23	38.83000 +0.74	38.86	37.97	38.30	285,015
23 Jan 23	38.09000 -0.07	38.31	37.91	38.21	313,772
20 Jan 23	38.16000 +0.31	38.25	37.54	37.65	182,690
19 Jan 23	37.85000 +0.24	38.18	37.16	37.31	278,990
18 Jan 23	37.61000 -0.83	38.73	37.60	38.60	369,956
17 Jan 23	38.44000 +0.10	38.54	37.55	38.26	613,584
16 Jan 23	38.34000 -0.46	38.75	38.01	38.32	446,497
13 Jan 23	38.80000 -0.56	39.19	38.52	39.02	258,350
12 Jan 23	39.36000 +1.26	39.39	37.92	38.42	501,541
11 Jan 23	38.10000 +0.69	38.36	37.30	37.55	376,600
10 Jan 23	37.41000 +1.10	37.57	36.44	36.44	382,320
09 Jan 23	36.31000 -0.51	37.39	36.25	36.82	498,809
06 Jan 23	36.82000 +1.82	36.91	35.17	35.17	507,994
05 Jan 23	35.00000 +0.06	35.27	34.39	35.04	253,045
04 Jan 23	34.94000 +0.78	35.09	33.89	34.81	1,545,280
03 Jan 23	34.16000 +0.58	34.50	33.35	33.89	371,761
30 Dec 22	33.58000 -1.06	34.70	33.31	34.69	135,654
29 Dec 22	34.64000 -0.41	35.01	34.56	34.63	234,358
28 Dec 22	35.05000 +0.77	35.20	34.57	34.67	1,769,584
23 Dec 22	34.28000 +0.33	34.56	33.95	34.10	225,564
22 Dec 22	33.95000 -0.24	34.06	33.55	34.00	269,990
21 Dec 22	34.19000 +0.67	34.65	33.91	33.91	174,812
20 Dec 22	33.52000 +0.60	33.69	32.75	32.75	206,433
19 Dec 22	32.92000 -0.50	33.73	32.77	33.51	301,912
16 Dec 22	33.42000 +0.02	33.55	32.60	33.12	381,599
15 Dec 22	33.40000 -0.93	34.05	33.37	34.05	427,382
14 Dec 22	34.33000 +0.16	34.87	34.08	34.08	261,090
13 Dec 22	34.17000 -0.05	34.99	33.88	34.60	119,693
12 Dec 22	34.22000 -0.44	34.67	33.70	34.66	242,378
09 Dec 22	34.66000 +0.95	35.15	33.69	33.74	320,766
08 Dec 22	33.71000 -0.02	34.10	33.17	34.00	191,668
07 Dec 22	33.73000 +0.15	33.89	33.24	33.45	277,415
06 Dec 22	33.58000 +0.04	34.11	33.27	33.66	231,209
05 Dec 22	33.54000 -0.14	34.04	33.35	34.04	149,636
02 Dec 22	33.68000 -0.19	34.19	33.51	33.54	196,581
01 Dec 22	33.87000 -0.15	34.55	33.51	34.48	138,946
30 Nov 22	34.02000 +1.69	34.07	32.40	32.45	362,156
29 Nov 22	32.33000 +0.60	32.43	31.89	32.08	185,833
28 Nov 22	31.73000 -0.48	32.30	31.64	32.25	119,595
25 Nov 22	32.21000 -0.19	32.46	32.01	32.44	84,873
24 Nov 22	32.40000 +0.14	32.48	32.14	32.39	52,298
23 Nov 22	32.26000 +0.29	32.35	31.79	32.04	337,665
22 Nov 22	31.97000 +0.55	32.28	31.65	31.75	282,862
21 Nov 22	31.42000 -0.03	31.56	30.89	31.40	184,410
18 Nov 22	31.45000 +0.31	31.46	31.08	31.29	90,015
17 Nov 22	31.14000 -0.11	31.28	30.47	31.00	228,611
16 Nov 22	31.25000 -0.92	32.36	31.20	32.30	217,443
15 Nov 22	32.17000 +0.27	32.51	32.05	32.30	194,260
14 Nov 22	31.90000 +0.05	32.16	31.59	31.95	262,657
11 Nov 22	31.85000 +0.38	32.14	31.58	31.89	201,268
10 Nov 22	31.47000 +1.11	31.57	30.72	30.72	229,665
09 Nov 22	30.36000 -0.71	31.01	30.25	30.89	115,655
08 Nov 22	31.07000 +1.53	31.19	29.69	29.72	333,008
07 Nov 22	29.54000 -0.66	30.69	29.46	30.37	225,043
04 Nov 22	30.20000 +1.35	31.13	29.76	29.76	671,569
03 Nov 22	28.85000 +0.78	29.05	27.92	28.00	346,901
02 Nov 22	28.07000 -0.67	28.85	28.04	28.80	275,272
01 Nov 22	28.74000 +0.50	28.98	28.58	28.70	179,989
31 Oct 22	28.24000 +0.06	28.32	27.82	28.07	183,652
28 Oct 22	28.18000 -0.51	28.74	28.02	28.64	289,757
27 Oct 22	28.69000 -0.74	29.47	28.32	29.41	424,372
26 Oct 22	29.43000 -0.03	30.00	29.29	29.52	379,771
25 Oct 22	29.46000 +0.15	29.58	29.10	29.10	186,890
24 Oct 22	29.31000 +0.17	29.62	28.96	29.07	183,947
21 Oct 22	29.14000 +0.49	29.34	28.35	28.49	198,119
20 Oct 22	28.65000 +0.67	29.00	27.89	27.99	351,585
19 Oct 22	27.98000 -0.14	28.08	27.60	27.93	249,045
18 Oct 22	28.12000 +0.62	28.56	27.85	27.85	165,417
17 Oct 22	27.50000 +0.39	27.98	27.33	27.50	499,286
14 Oct 22	27.11000 -0.82	28.13	26.85	28.13	425,038
13 Oct 22	27.93000 +0.27	28.04	26.66	27.21	300,615
12 Oct 22	27.66000 +0.68	27.66	26.86	26.94	150,974
11 Oct 22	26.98000 -0.74	27.60	26.88	27.57	621,141
07 Oct 22	27.72000 -0.51	28.13	27.56	28.13	185,791
06 Oct 22	28.23000 -0.52	28.84	28.04	28.46	293,512
05 Oct 22	28.75000 -2.04	30.39	28.67	30.35	490,695
04 Oct 22	30.79000 +1.30	30.89	29.83	29.90	460,705
03 Oct 22	29.49000 +0.58	29.70	29.07	29.19	379,218
30 Sep 22	28.91000 -0.29	29.71	28.89	29.00	296,798
29 Sep 22	29.20000 +0.78	29.35	28.35	28.50	1,182,160
28 Sep 22	28.42000 -1.29	29.00	27.97	28.81	304,929
27 Sep 22	29.71000 +0.37	30.30	29.56	29.72	327,968
26 Sep 22	29.34000 -0.29	30.07	29.07	29.40	346,700
23 Sep 22	29.63000 -1.19	30.60	28.97	30.50	349,063
22 Sep 22	30.82000 -0.32	31.57	30.81	31.38	1,141,483
21 Sep 22	31.14000 -0.05	31.80	31.00	31.50	185,051
20 Sep 22	31.19000 -0.18	31.37	30.71	31.37	264,452
19 Sep 22	31.37000 +0.17	31.60	30.72	30.79	355,116
16 Sep 22	31.20000 +1.65	31.20	29.45	29.55	450,319
15 Sep 22	29.55000 -0.82	30.33	29.33	30.26	231,390
14 Sep 22	30.37000 +0.20	30.67	29.87	30.06	498,255
13 Sep 22	30.17000 -0.99	30.88	30.08	30.50	304,269
12 Sep 22	31.16000 +0.64	31.63	30.75	30.92	425,411
09 Sep 22	30.52000 +0.82	30.72	29.91	29.95	276,628
08 Sep 22	29.70000 +0.81	29.70	28.78	28.82	304,496
07 Sep 22	28.89000 -0.05	28.94	28.50	28.79	200,146
06 Sep 22	28.94000 -0.15	30.11	28.76	29.26	487,377
02 Sep 22	29.09000 +0.66	29.51	28.58	28.82	159,987
01 Sep 22	28.43000 -0.76	29.25	27.68	28.92	471,469
31 Aug 22	29.19000 -0.15	29.60	29.10	29.30	238,282
30 Aug 22	29.34000 -0.68	30.34	29.11	30.01	217,034
29 Aug 22	30.02000 -0.26	30.28	29.43	30.28	112,504
26 Aug 22	30.28000 -0.59	31.11	30.15	31.02	117,426
25 Aug 22	30.87000 +0.92	30.91	30.17	30.25	250,504
24 Aug 22	29.95000 +0.11	30.24	29.81	29.84	90,092
23 Aug 22	29.84000 +1.18	29.87	28.77	28.77	202,903
22 Aug 22	28.66000 -0.55	29.10	28.61	29.01	223,071
19 Aug 22	29.21000 -0.23	29.43	29.00	29.35	170,470
18 Aug 22	29.44000 +0.33	29.65	29.20	29.22	82,039
17 Aug 22	29.11000 -0.64	29.62	29.09	29.50	192,064
16 Aug 22	29.75000 +0.16	29.78	29.44	29.64	118,541
15 Aug 22	29.59000 -0.17	29.79	29.25	29.59	264,478
12 Aug 22	29.76000 +0.61	29.84	29.10	29.15	173,297
11 Aug 22	29.15000 -0.07	29.68	29.04	29.40	191,581
10 Aug 22	29.22000 +0.63	29.35	28.70	28.94	128,852
09 Aug 22	28.59000 +0.19	28.75	28.20	28.57	151,881
08 Aug 22	28.40000 +0.61	28.62	27.80	27.80	274,747
05 Aug 22	27.79000 -0.10	28.01	27.10	27.90	314,025
04 Aug 22	27.89000 +0.61	28.06	27.30	27.30	190,098
03 Aug 22	27.28000 -0.14	27.96	27.16	27.66	281,839
02 Aug 22	27.42000 -0.88	28.35	27.37	28.25	338,603
29 Jul 22	28.30000 +1.16	28.45	27.22	27.46	318,306
28 Jul 22	27.14000 +0.27	27.51	26.55	26.95	205,533
27 Jul 22	26.87000 +0.24	26.98	26.45	26.74	470,394
26 Jul 22	26.63000 -0.15	27.13	26.48	26.79	227,417
25 Jul 22	26.78000 +0.25	26.93	26.55	26.90	378,877
22 Jul 22	26.53000 -0.12	27.16	26.36	27.00	288,305
21 Jul 22	26.65000 -0.57	27.19	26.57	27.19	163,342
20 Jul 22	27.22000 -0.12	27.68	26.99	27.45	137,787
19 Jul 22	27.34000 +0.73	27.41	26.69	26.77	154,028
18 Jul 22	26.61000 +0.78	27.03	26.12	26.29	285,102
15 Jul 22	25.83000 -0.75	26.81	25.24	26.60	275,000
14 Jul 22	26.58000 -0.40	26.79	26.01	26.30	298,028
13 Jul 22	26.98000 +0.17	27.40	26.62	26.76	249,743
12 Jul 22	26.81000 +0.08	27.04	26.24	26.50	269,899
11 Jul 22	26.73000 -1.08	27.87	26.71	27.67	422,112
08 Jul 22	27.81000 -0.23	28.09	27.30	28.06	109,176
07 Jul 22	28.04000 +1.04	28.15	27.32	27.41	378,990
06 Jul 22	27.00000 -0.37	27.30	25.82	27.18	273,310
05 Jul 22	27.37000 -0.63	27.73	26.84	27.52	600,468
04 Jul 22	28.00000 -0.35	28.50	27.61	28.36	148,957
30 Jun 22	28.35000 -0.84	28.87	28.00	28.65	202,469
29 Jun 22	29.19000 -1.82	30.42	29.06	30.17	227,636
28 Jun 22	31.01000 -0.09	31.90	30.85	31.50	387,000
27 Jun 22	31.10000 +0.95	31.39	30.65	30.65	533,252
24 Jun 22	30.15000 +1.50	30.38	28.66	28.66	209,110
23 Jun 22	28.65000 -1.37	30.29	28.33	30.01	519,554
22 Jun 22	30.02000 -1.24	31.43	30.02	31.00	490,574
21 Jun 22	31.26000 +0.16	31.70	31.01	31.56	229,260
20 Jun 22	31.10000 +0.34	31.37	30.50	30.60	206,688
17 Jun 22	30.76000 -0.38	31.38	30.50	31.38	424,671
16 Jun 22	31.14000 -1.19	31.87	30.88	31.54	245,924
15 Jun 22	32.33000 +1.01	32.63	31.74	31.74	263,945
14 Jun 22	31.32000 -1.00	32.31	30.99	32.31	441,804
13 Jun 22	32.32000 -1.27	32.75	32.22	32.43	442,313
10 Jun 22	33.59000 -0.62	33.72	33.35	33.65	393,061
09 Jun 22	34.21000 -0.18	34.56	33.96	34.10	417,122
08 Jun 22	34.39000 -0.80	35.30	34.18	34.78	320,179
07 Jun 22	35.19000 +0.29	35.38	34.39	34.57	557,721
06 Jun 22	34.90000 +1.20	34.96	33.90	33.93	336,614
03 Jun 22	33.70000 -0.27	34.26	33.54	33.65	328,984
02 Jun 22	33.97000 +1.29	34.43	32.96	33.16	457,666
01 Jun 22	32.68000 +0.64	32.98	31.91	32.27	468,656
31 May 22	32.04000 -1.64	33.90	31.89	33.80	504,970
30 May 22	33.68000 +0.08	33.89	33.17	33.61	149,868
27 May 22	33.60000 +0.16	33.77	33.22	33.75	162,351
26 May 22	33.44000 +0.36	33.59	33.06	33.11	114,214
25 May 22	33.08000 +0.40	33.33	32.46	32.56	205,124
24 May 22	32.68000 -0.22	33.39	32.64	33.25	261,795
20 May 22	32.90000 +0.57	33.17	32.33	32.82	328,309
19 May 22	32.33000 +0.38	32.55	31.53	31.69	152,105
18 May 22	31.95000 -0.58	32.58	31.59	32.44	248,573
17 May 22	32.53000 +1.32	32.68	31.79	31.79	172,838
16 May 22	31.21000 -0.29	31.76	30.78	31.76	241,755
13 May 22	31.50000 +2.11	31.65	30.10	30.40	368,805
12 May 22	29.39000 +0.14	29.76	28.28	29.00	445,604
11 May 22	29.25000 +0.10	30.65	29.19	29.35	319,496
10 May 22	29.15000 -1.09	30.80	29.03	30.48	423,265
09 May 22	30.24000 -2.16	31.85	30.04	31.55	350,643
06 May 22	32.40000 -1.96	33.54	31.64	33.54	399,766
05 May 22	34.36000 -1.06	35.49	33.93	35.49	183,900
04 May 22	35.42000 +0.77	35.44	34.18	34.65	163,941
03 May 22	34.65000 -0.05	34.95	34.47	34.76	137,968
02 May 22	34.70000 -0.06	34.74	34.07	34.37	143,659
29 Apr 22	34.76000 -0.52	35.95	34.65	35.35	275,008
28 Apr 22	35.28000 -0.18	35.79	34.66	35.77	272,169
27 Apr 22	35.46000 +0.62	35.84	35.21	35.69	252,367
26 Apr 22	34.84000 -0.22	35.39	34.34	35.39	220,953
25 Apr 22	35.06000 -0.89	35.66	34.36	35.52	920,490
22 Apr 22	35.95000 -1.04	37.15	35.68	37.00	380,339
21 Apr 22	36.99000 -1.80	39.05	36.70	38.77	453,801
20 Apr 22	38.79000 -1.62	40.24	37.66	40.00	654,592
19 Apr 22	40.41000 -1.21	41.73	40.35	41.40	208,704
18 Apr 22	41.62000 +0.52	41.77	41.03	41.03	721,788
14 Apr 22	41.10000 +0.06	41.23	40.62	41.09	239,840
13 Apr 22	41.04000 +0.91	41.20	40.23	40.23	195,270
12 Apr 22	40.13000 +0.56	40.80	39.84	39.90	259,151
11 Apr 22	39.57000 -0.80	40.34	39.33	40.34	271,033
08 Apr 22	40.37000 +0.33	40.52	40.06	40.29	104,096
07 Apr 22	40.04000 +0.54	40.18	39.42	39.67	294,217
06 Apr 22	39.50000 -0.72	40.22	39.15	40.13	246,982
05 Apr 22	40.22000 -0.60	41.21	40.10	40.65	166,983
04 Apr 22	40.82000 -0.48	41.45	40.51	41.35	212,439
01 Apr 22	41.30000 -0.71	42.46	41.03	42.25	200,511
31 Mar 22	42.01000 -0.56	42.86	42.01	42.40	286,481
30 Mar 22	42.57000 -0.16	42.84	42.30	42.59	205,574
29 Mar 22	42.73000 +0.67	42.80	41.90	41.98	238,730
28 Mar 22	42.06000 -0.24	42.38	41.85	42.25	152,599
25 Mar 22	42.30000 +0.25	42.70	41.70	42.05	283,471
24 Mar 22	42.05000 -0.03	42.71	41.97	42.50	191,304
23 Mar 22	42.08000 +0.43	42.31	41.59	41.82	994,692
22 Mar 22	41.65000 +0.61	42.10	41.28	41.30	224,191
21 Mar 22	41.04000 +0.85	41.29	40.35	40.44	273,607
18 Mar 22	40.19000 -0.03	40.40	39.75	40.30	1,093,288
17 Mar 22	40.22000 +0.48	40.26	39.25	39.98	566,641
16 Mar 22	39.74000 +0.64	40.90	38.75	39.75	590,046
15 Mar 22	39.10000 -1.96	40.54	38.38	40.25	949,517
14 Mar 22	41.06000 -8.85	44.39	40.10	44.25	1,400,897
11 Mar 22	49.91000 -0.38	50.14	49.64	50.07	337,976
10 Mar 22	50.29000 +0.53	50.45	49.43	49.90	400,284
09 Mar 22	49.76000 +1.36	49.85	47.23	48.26	435,991
08 Mar 22	48.40000 -0.26	49.25	48.18	48.38	496,107
07 Mar 22	48.66000 -1.32	51.00	48.61	51.00	633,734
04 Mar 22	49.98000 +1.37	50.05	48.49	48.49	366,469
03 Mar 22	48.61000 +0.68	49.19	48.15	48.25	322,605
02 Mar 22	47.93000 +0.70	48.18	46.83	47.67	299,153
01 Mar 22	47.23000 +0.41	47.94	46.90	47.00	408,622
28 Feb 22	46.82000 +1.52	46.87	45.07	45.36	383,405
25 Feb 22	45.30000 +1.31	45.61	44.09	44.20	312,011
24 Feb 22	43.99000 +0.78	44.05	42.50	42.76	276,969
23 Feb 22	43.21000 +0.30	43.69	43.04	43.09	203,889
22 Feb 22	42.91000 -0.27	43.65	42.68	42.92	160,652
18 Feb 22	43.18000 -0.04	43.67	43.00	43.24	148,065
17 Feb 22	43.22000 -0.74	44.13	43.10	43.96	175,699
16 Feb 22	43.96000 +0.41	44.45	43.50	43.50	229,446
15 Feb 22	43.55000 +0.03	43.79	43.40	43.50	188,731
14 Feb 22	43.52000 -0.72	44.50	43.13	44.26	301,484
11 Feb 22	44.24000 +0.30	44.71	43.90	43.90	359,836
10 Feb 22	43.94000 +0.34	45.09	43.75	43.80	566,226
09 Feb 22	43.60000 +0.94	43.79	42.41	42.71	397,534
08 Feb 22	42.66000 +1.06	42.68	41.78	41.95	387,658
07 Feb 22	41.60000 +0.59	41.93	41.04	41.08	440,480
04 Feb 22	41.01000 +1.08	41.10	40.00	40.02	246,362
03 Feb 22	39.93000 -0.17	40.35	39.68	39.96	177,015
02 Feb 22	40.10000 +0.03	40.76	40.00	40.11	321,048
01 Feb 22	40.07000 +0.92	40.22	39.32	39.50	362,242
31 Jan 22	39.15000 -0.52	39.91	39.08	39.75	256,368
28 Jan 22	39.67000 +0.72	39.74	38.64	38.89	351,112
27 Jan 22	38.95000 +0.95	39.38	38.28	38.28	400,581
26 Jan 22	38.00000 +0.82	38.68	37.51	37.77	365,828
25 Jan 22	37.18000 -0.10	37.64	36.36	37.00	242,744
24 Jan 22	37.28000 -0.25	37.31	35.56	37.21	844,114
21 Jan 22	37.53000 -0.98	38.31	37.21	38.30	301,566
20 Jan 22	38.51000 -0.20	39.53	38.41	38.87	210,897
19 Jan 22	38.71000 -0.20	39.50	38.61	39.17	273,404
18 Jan 22	38.91000 -0.55	39.10	38.13	39.10	421,932
17 Jan 22	39.46000 +0.46	39.48	39.09	39.26	144,112
14 Jan 22	39.00000 -0.21	39.12	38.60	38.79	233,458
13 Jan 22	39.21000 -0.24	39.53	39.07	39.45	650,756
12 Jan 22	39.45000 +0.75	39.50	38.77	38.99	304,504
11 Jan 22	38.70000 +0.17	39.15	38.38	38.50	455,265
10 Jan 22	38.53000 +0.38	38.59	37.65	38.12	333,581
07 Jan 22	38.15000 +1.01	38.22	37.14	37.40	262,453
06 Jan 22	37.14000 -0.01	37.22	36.42	37.22	300,625
05 Jan 22	37.15000 +0.34	38.16	36.81	36.81	283,653
04 Jan 22	36.81000 -0.72	37.98	36.75	37.50	306,275
31 Dec 21	37.53000 -0.11	37.77	37.31	37.60	109,147
30 Dec 21	37.64000 -1.68	38.25	37.42	38.24	249,218
29 Dec 21	39.32000 -0.36	39.79	38.77	39.79	409,822
24 Dec 21	39.68000 +0.23	39.86	39.01	39.45	121,647
23 Dec 21	39.45000 +1.35	39.85	38.00	38.21	631,849
22 Dec 21	38.10000 +0.50	38.14	37.47	37.60	194,750
21 Dec 21	37.60000 +0.73	37.91	36.97	37.22	258,976
20 Dec 21	36.87000 +0.63	36.92	35.48	36.00	373,106
17 Dec 21	36.24000 -0.74	37.21	35.83	37.12	1,036,420
16 Dec 21	36.98000 +0.24	37.70	36.92	37.26	331,893
15 Dec 21	36.74000 -0.84	37.75	36.02	37.62	317,261
14 Dec 21	37.58000 -0.13	38.00	37.30	37.53	238,051
13 Dec 21	37.71000 +0.51	37.77	37.09	37.33	182,661
10 Dec 21	37.20000 -0.04	37.50	36.78	37.46	214,669
09 Dec 21	37.24000 -0.16	37.30	36.78	37.09	184,929
08 Dec 21	37.40000 -0.47	37.91	37.10	37.91	316,715
07 Dec 21	37.87000 +1.20	38.05	37.34	37.44	403,433
06 Dec 21	36.67000 +0.89	36.75	35.50	35.93	164,139
03 Dec 21	35.78000 -0.14	36.18	35.40	36.10	274,394
02 Dec 21	35.92000 -0.03	36.36	35.74	36.21	189,990
01 Dec 21	35.95000 -0.32	37.13	35.94	36.82	259,146
30 Nov 21	36.27000 -1.71	38.08	36.06	38.08	408,364
29 Nov 21	37.98000 +0.76	38.25	37.05	37.85	227,450
26 Nov 21	37.22000 -1.26	37.73	36.73	37.29	275,184
25 Nov 21	38.48000 +0.41	38.63	37.40	38.15	256,758
24 Nov 21	38.07000 +0.55	38.14	37.30	37.71	405,967
23 Nov 21	37.52000 +1.72	37.55	35.96	36.00	519,131
22 Nov 21	35.80000 +0.44	36.11	35.47	35.94	179,248
19 Nov 21	35.36000 +0.19	35.90	35.02	35.14	170,537
18 Nov 21	35.17000 -0.42	35.80	34.90	35.58	260,659
17 Nov 21	35.59000 -0.47	36.20	35.57	36.13	158,887
16 Nov 21	36.06000 +0.22	36.27	35.62	35.72	152,408
15 Nov 21	35.84000 -0.15	36.36	35.41	36.36	243,567
12 Nov 21	35.99000 -0.11	36.15	35.76	36.09	166,993
11 Nov 21	36.10000 +1.49	36.27	35.13	35.14	452,847
10 Nov 21	34.61000 -0.13	35.45	34.55	34.89	276,414
09 Nov 21	34.74000 -0.30	35.46	34.43	34.96	402,444
08 Nov 21	35.04000 -0.18	35.68	34.64	35.44	314,836
05 Nov 21	35.22000 +0.54	35.60	35.05	35.29	170,433
04 Nov 21	34.68000 +0.26	35.11	34.55	34.74	151,407
03 Nov 21	34.42000 -0.15	34.84	34.08	34.72	253,758
02 Nov 21	34.57000 -1.74	35.94	33.95	35.94	565,903
01 Nov 21	36.31000 +0.48	36.49	35.82	35.90	143,611
29 Oct 21	35.83000 -0.97	36.73	35.78	36.70	346,048
28 Oct 21	36.80000 +0.54	37.11	35.94	36.48	133,865
27 Oct 21	36.26000 -0.85	37.17	36.18	36.85	201,354
26 Oct 21	37.11000 -0.31	37.61	36.76	37.41	244,240
25 Oct 21	37.42000 +0.69	37.43	36.60	36.77	530,794
22 Oct 21	36.73000 +0.40	37.10	36.33	36.51	235,657
21 Oct 21	36.33000 -0.47	36.79	36.10	36.60	236,828
20 Oct 21	36.80000 -0.66	37.45	36.69	37.45	220,863
19 Oct 21	37.46000 +0.76	37.59	36.53	36.69	250,358
18 Oct 21	36.70000 +0.49	36.71	35.69	36.23	226,542
15 Oct 21	36.21000 -0.37	36.39	35.18	36.39	497,752
14 Oct 21	36.58000 +0.78	36.79	35.97	36.34	328,633
13 Oct 21	35.80000 +0.30	35.90	34.98	35.55	287,275
12 Oct 21	35.50000 +0.23	35.88	35.38	35.61	442,101
08 Oct 21	35.27000 +0.29	35.67	34.85	35.34	289,364
07 Oct 21	34.98000 +0.93	35.31	34.47	34.55	300,412
06 Oct 21	34.05000 -0.88	34.67	33.95	34.64	243,602
05 Oct 21	34.93000 +1.04	34.96	33.33	33.95	320,916
04 Oct 21	33.89000 -0.58	34.70	33.50	34.22	308,960
01 Oct 21	34.47000 -0.75	35.30	33.74	35.22	270,002
30 Sep 21	35.22000 +1.28	35.31	33.98	33.98	1,280,913
29 Sep 21	33.94000 -2.81	36.80	33.91	36.75	923,868
28 Sep 21	36.75000 -3.54	38.60	36.51	38.13	619,142
27 Sep 21	40.29000 +1.33	40.36	39.22	39.22	1,116,068
24 Sep 21	38.96000 -0.11	39.32	38.15	39.07	1,358,520
23 Sep 21	39.07000 +0.54	39.35	38.40	38.58	499,207
22 Sep 21	38.53000 +0.39	39.19	38.34	39.07	379,385
21 Sep 21	38.14000 +0.18	38.50	37.48	38.50	381,788
20 Sep 21	37.96000 -1.63	38.89	37.32	38.89	697,231
17 Sep 21	39.59000 -2.44	41.95	39.09	41.71	1,119,227
16 Sep 21	42.03000 +0.17	43.15	41.20	42.30	653,210
15 Sep 21	41.86000 +0.19	42.38	41.60	41.89	225,439
14 Sep 21	41.67000 -0.22	42.07	41.23	41.89	340,143
13 Sep 21	41.89000 -0.21	42.55	41.40	42.38	223,938
10 Sep 21	42.10000 +0.01	43.00	42.06	42.69	268,520
09 Sep 21	42.09000 +0.30	42.23	41.60	41.70	242,597
08 Sep 21	41.79000 -0.94	42.88	41.60	42.84	298,321
07 Sep 21	42.73000 -0.30	43.00	42.05	42.86	232,902
03 Sep 21	43.03000 +1.28	43.19	41.89	41.89	329,798
02 Sep 21	41.75000 -1.25	43.10	41.38	42.87	533,346
01 Sep 21	43.00000 -1.03	44.32	42.80	44.08	305,124
31 Aug 21	44.03000 -0.09	44.35	43.50	44.17	206,806
30 Aug 21	44.12000 +0.89	44.46	43.17	43.55	288,466
27 Aug 21	43.23000 +1.11	43.56	42.49	42.78	316,749
26 Aug 21	42.12000 -0.52	42.92	42.04	42.85	373,293
25 Aug 21	42.64000 +0.43	43.02	42.37	42.50	193,405
24 Aug 21	42.21000 +1.06	42.63	41.66	41.66	253,775
23 Aug 21	41.15000 +0.87	41.97	40.48	40.48	415,114
20 Aug 21	40.28000 -1.29	42.39	39.40	41.40	694,064
19 Aug 21	41.57000 -4.53	45.19	40.69	45.01	1,032,396
18 Aug 21	46.10000 -1.69	47.48	46.10	47.48	433,647
17 Aug 21	47.79000 -1.15	49.00	47.52	48.83	208,376
16 Aug 21	48.94000 -0.41	49.37	48.32	49.05	207,860
13 Aug 21	49.35000 +0.04	49.70	49.13	49.41	145,539
12 Aug 21	49.31000 +0.35	49.38	48.50	49.11	119,767
11 Aug 21	48.96000 +0.07	49.47	48.82	49.12	148,516
10 Aug 21	48.89000 +0.97	49.00	48.10	48.52	248,864
09 Aug 21	47.92000 -0.98	48.70	47.55	48.70	191,596
06 Aug 21	48.90000 +0.97	49.40	48.06	48.06	182,708
05 Aug 21	47.93000 -0.86	48.90	47.79	48.90	157,093
04 Aug 21	48.79000 -0.18	49.83	48.67	48.93	135,324
03 Aug 21	48.97000 -0.64	49.01	46.98	48.74	257,978
30 Jul 21	49.61000 -0.13	49.92	49.20	49.72	248,556
29 Jul 21	49.74000 +0.75	50.12	49.15	49.49	193,167
28 Jul 21	48.99000 +0.46	49.18	48.53	48.76	118,665
27 Jul 21	48.53000 -0.57	49.10	48.00	49.00	120,192
26 Jul 21	49.10000 +1.17	49.20	48.13	48.13	177,869
23 Jul 21	47.93000 +0.43	48.06	47.43	47.70	152,571
22 Jul 21	47.50000 +0.08	47.99	46.98	47.43	135,065
21 Jul 21	47.42000 +0.88	47.74	46.57	46.95	176,263
20 Jul 21	46.54000 +0.32	47.06	46.06	46.30	161,894
19 Jul 21	46.22000 -1.91	47.48	44.77	47.35	468,284
16 Jul 21	48.13000 -0.87	49.15	47.55	49.12	157,995
15 Jul 21	49.00000 +0.13	49.50	48.18	48.18	145,535
14 Jul 21	48.87000 +0.39	49.03	48.45	48.68	117,649
13 Jul 21	48.48000 +0.87	49.13	47.46	47.46	326,502
12 Jul 21	47.61000 -0.12	47.71	47.15	47.71	83,441
09 Jul 21	47.73000 +0.52	48.60	47.45	47.45	138,635
08 Jul 21	47.21000 -0.19	47.41	46.16	46.43	222,392
07 Jul 21	47.40000 +0.07	47.80	46.88	47.25	214,327
06 Jul 21	47.33000 -0.45	47.67	46.79	47.60	125,019
05 Jul 21	47.78000 +0.01	48.30	47.68	47.82	76,156
02 Jul 21	47.77000 +0.80	47.82	46.17	47.05	347,703
30 Jun 21	46.97000 +0.37	47.25	46.32	46.44	207,283
29 Jun 21	46.60000 -3.21	47.66	46.31	47.13	333,455
28 Jun 21	49.81000 -0.41	50.43	49.00	50.43	773,313
25 Jun 21	50.22000 +0.46	50.41	49.77	49.77	492,289
24 Jun 21	49.76000 +0.19	50.21	49.49	50.21	561,374
23 Jun 21	49.57000 +0.47	50.45	49.55	49.67	282,331
22 Jun 21	49.10000 +1.35	49.60	47.24	47.75	359,862
21 Jun 21	47.75000 +1.80	47.98	46.19	46.52	228,436
18 Jun 21	45.95000 -0.37	46.66	45.86	46.11	240,017
17 Jun 21	46.32000 -0.18	46.64	45.69	46.45	377,248
16 Jun 21	46.50000 +0.82	47.01	46.19	47.01	290,357
15 Jun 21	45.68000 -2.24	47.89	45.11	47.87	400,568
14 Jun 21	47.92000 -1.35	49.62	47.37	49.55	345,519
11 Jun 21	49.27000 +1.17	49.38	48.47	48.50	170,686
10 Jun 21	48.10000 +0.49	48.75	47.55	48.00	262,798
09 Jun 21	47.61000 +0.61	47.87	46.68	47.42	203,925
08 Jun 21	47.00000 +0.75	47.47	45.90	46.39	216,424
07 Jun 21	46.25000 -0.21	46.69	45.80	46.50	216,197
04 Jun 21	46.46000 +1.20	47.31	45.53	45.53	235,786
03 Jun 21	45.26000 -0.45	45.94	45.20	45.51	164,991
02 Jun 21	45.71000 -0.47	46.61	45.54	46.24	200,921
01 Jun 21	46.18000 +0.75	46.43	45.55	45.94	302,425
31 May 21	45.43000 +1.05	45.80	44.77	44.77	156,302
28 May 21	44.38000 +0.63	44.57	43.84	44.09	180,492
27 May 21	43.75000 +0.70	44.05	43.00	43.25	407,845
26 May 21	43.05000 +0.40	43.19	41.85	42.70	227,347
25 May 21	42.65000 -0.02	43.38	42.40	42.90	224,974
21 May 21	42.67000 -0.15	43.18	42.31	43.00	194,331
20 May 21	42.82000 -0.21	43.20	42.38	43.05	182,952
19 May 21	43.03000 -1.71	44.18	42.82	44.07	327,841
18 May 21	44.74000 +0.18	45.35	44.58	44.82	208,036
17 May 21	44.56000 +1.23	44.80	43.30	43.30	331,442
14 May 21	43.33000 -0.07	43.55	42.60	43.51	175,716
13 May 21	43.40000 -0.44	44.43	43.09	43.79	220,252
12 May 21	43.84000 -0.36	44.49	43.41	44.18	218,985
11 May 21	44.20000 -0.47	44.54	43.24	44.30	278,136
10 May 21	44.67000 +1.75	44.98	43.11	43.11	328,418
07 May 21	42.92000 -1.26	44.76	42.08	44.74	372,447
06 May 21	44.18000 +0.46	44.44	43.70	43.78	283,865
05 May 21	43.72000 +1.17	43.83	42.60	42.85	300,754
04 May 21	42.55000 +0.35	42.58	41.79	42.16	314,793
03 May 21	42.20000 +0.18	42.83	41.84	42.49	210,756
30 Apr 21	42.02000 +0.19	42.94	41.76	42.00	415,166
29 Apr 21	41.83000 -0.28	42.75	41.54	42.53	198,357
28 Apr 21	42.11000 +0.87	42.35	41.41	41.65	266,137
27 Apr 21	41.24000 +0.18	42.15	40.94	41.35	314,546
26 Apr 21	41.06000 +0.73	41.34	40.38	40.51	351,087
23 Apr 21	40.33000 +0.36	40.53	39.81	40.12	169,812
22 Apr 21	39.97000 +0.03	40.40	39.63	40.15	289,676
21 Apr 21	39.94000 +1.02	40.14	38.91	39.04	285,916
20 Apr 21	38.92000 +0.30	39.21	38.44	38.76	180,539
19 Apr 21	38.62000 +0.20	39.69	37.91	38.65	398,990
16 Apr 21	38.42000 +0.83	38.45	37.40	37.88	194,331
15 Apr 21	37.59000 -0.09	37.95	37.40	37.95	201,342
14 Apr 21	37.68000 +0.68	38.03	37.10	37.10	245,719
13 Apr 21	37.00000 +0.76	37.07	36.31	36.31	199,610
12 Apr 21	36.24000 -0.39	36.79	36.08	36.51	716,244
09 Apr 21	36.63000 -0.25	37.00	36.53	37.00	107,155
08 Apr 21	36.88000 +0.87	37.07	36.27	36.38	221,196
07 Apr 21	36.01000 -0.23	36.55	35.99	36.18	253,697
06 Apr 21	36.24000 -1.11	37.41	36.09	37.10	325,538
05 Apr 21	37.35000 -0.10	37.73	36.73	37.01	205,608
01 Apr 21	37.45000 +0.42	37.55	36.37	37.01	371,920
31 Mar 21	37.03000 +0.96	37.09	36.31	36.37	401,667
30 Mar 21	36.07000 -1.08	36.37	35.57	36.36	193,482
29 Mar 21	37.15000 -0.52	38.04	36.59	37.94	538,712
26 Mar 21	37.67000 +1.51	37.81	36.25	36.50	1,415,491
25 Mar 21	36.16000 -0.34	36.26	35.01	36.15	1,290,760
24 Mar 21	36.50000 +0.14	37.00	36.00	36.89	462,196
23 Mar 21	36.36000 -0.95	37.26	36.24	37.14	457,266
22 Mar 21	37.31000 -1.83	39.34	36.82	39.10	720,066
19 Mar 21	39.14000 +0.32	40.00	38.25	38.80	4,024,066
18 Mar 21	38.82000 -1.48	40.30	38.64	40.24	666,901
17 Mar 21	40.30000 +0.30	40.50	39.50	39.85	560,156
16 Mar 21	40.00000 +0.31	40.48	39.65	39.85	413,718
15 Mar 21	39.69000 -0.61	40.76	39.57	40.50	594,461
12 Mar 21	40.30000 +0.13	40.47	39.90	40.35	333,640
11 Mar 21	40.17000 +1.16	40.62	39.17	39.49	323,516
10 Mar 21	39.01000 +0.56	39.54	38.70	38.80	444,841
09 Mar 21	38.45000 -0.05	38.93	37.88	38.69	315,592
08 Mar 21	38.50000 +0.31	38.80	37.41	38.01	278,555
05 Mar 21	38.19000 +1.38	38.35	36.92	37.70	354,263
04 Mar 21	36.81000 -2.12	39.03	36.40	38.93	342,148
03 Mar 21	38.93000 +0.33	39.40	38.09	38.72	336,542
02 Mar 21	38.60000 +0.00	39.07	38.11	38.50	359,681
01 Mar 21	38.60000 +2.13	38.90	37.06	37.16	432,154
26 Feb 21	36.47000 -0.76	37.14	35.79	37.00	240,841
25 Feb 21	37.23000 -0.31	37.89	36.58	37.83	272,971
24 Feb 21	37.54000 +0.67	37.71	36.65	37.15	375,799
23 Feb 21	36.87000 +0.04	37.06	35.86	36.85	198,614
22 Feb 21	36.83000 +0.20	37.19	36.25	36.76	250,627
19 Feb 21	36.63000 +1.61	36.75	35.26	35.26	259,008
18 Feb 21	35.02000 -0.37	35.50	34.92	35.50	204,058
17 Feb 21	35.39000 +0.08	35.95	34.95	35.46	299,652
16 Feb 21	35.31000 +0.76	35.67	34.38	34.86	235,309
12 Feb 21	34.55000 +0.08	34.72	33.90	34.40	110,534
11 Feb 21	34.47000 +0.26	34.76	34.19	34.39	212,114
10 Feb 21	34.21000 -0.45	35.22	34.18	34.82	193,866
09 Feb 21	34.66000 +0.17	34.87	34.27	34.64	189,992
08 Feb 21	34.49000 +0.69	34.65	33.94	34.00	269,533
05 Feb 21	33.80000 +0.91	33.95	32.92	33.18	190,571
04 Feb 21	32.89000 +0.75	33.10	31.85	32.45	302,138
03 Feb 21	32.14000 +0.07	32.24	31.62	32.22	262,054
02 Feb 21	32.07000 -0.53	32.86	31.94	32.86	321,491
01 Feb 21	32.60000 +0.75	32.93	32.06	32.06	360,731
29 Jan 21	31.85000 -0.49	32.76	31.71	32.34	284,005
28 Jan 21	32.34000 +1.08	32.43	31.24	31.68	244,859
27 Jan 21	31.26000 -1.14	32.12	31.10	32.12	370,961
26 Jan 21	32.40000 -0.30	33.00	32.34	32.88	289,145
25 Jan 21	32.70000 -0.06	33.09	32.29	33.09	338,306
22 Jan 21	32.76000 -0.67	33.39	32.44	33.09	234,851
21 Jan 21	33.43000 +0.40	34.19	33.13	33.36	204,723
20 Jan 21	33.03000 +0.62	33.48	32.55	32.66	259,676
19 Jan 21	32.41000 -0.10	32.90	32.09	32.51	184,499
18 Jan 21	32.51000 -0.18	33.06	32.38	32.98	71,405
15 Jan 21	32.69000 -0.71	33.52	32.68	33.30	222,680
14 Jan 21	33.40000 +0.16	33.63	32.71	33.25	355,948
13 Jan 21	33.24000 +0.02	33.39	32.75	33.07	196,140
12 Jan 21	33.22000 +0.26	33.38	32.93	33.12	252,240
11 Jan 21	32.96000 -0.47	33.26	32.67	33.08	204,134
08 Jan 21	33.43000 +0.55	33.48	32.40	33.07	294,013
07 Jan 21	32.88000 +0.23	33.39	32.56	32.82	270,077
06 Jan 21	32.65000 +0.23	33.17	32.20	32.20	413,250
05 Jan 21	32.42000 -0.18	32.88	32.04	32.47	407,984
04 Jan 21	32.60000 -0.01	33.25	31.67	32.85	393,349
31 Dec 20	32.61000 -0.59	33.27	32.45	33.15	180,693
30 Dec 20	33.20000 -2.30	34.53	32.66	34.11	396,716
29 Dec 20	35.50000 +0.52	35.75	35.07	35.50	498,386
24 Dec 20	34.98000 +0.16	35.20	34.64	34.82	228,261
23 Dec 20	34.82000 +0.37	35.10	34.61	34.61	183,006
22 Dec 20	34.45000 -0.52	35.34	34.11	35.34	308,043
21 Dec 20	34.97000 +0.45	35.42	33.93	34.11	282,022
18 Dec 20	34.52000 -0.16	34.91	34.39	34.91	146,628
17 Dec 20	34.68000 +1.23	35.33	33.64	33.78	264,213
16 Dec 20	33.45000 +1.36	33.71	32.99	32.99	262,822
15 Dec 20	32.09000 +0.62	32.45	31.41	31.41	120,291
14 Dec 20	31.47000 -0.47	32.04	31.15	32.02	199,194
11 Dec 20	31.94000 +0.74	32.12	31.12	31.18	186,979
10 Dec 20	31.20000 +0.40	31.57	30.41	30.47	192,580
09 Dec 20	30.80000 -0.21	31.45	30.29	31.23	217,369
08 Dec 20	31.01000 -0.08	31.12	30.28	31.05	258,435
07 Dec 20	31.09000 -0.07	31.29	30.50	31.29	185,017
04 Dec 20	31.16000 +0.18	31.65	31.05	31.05	291,595
03 Dec 20	30.98000 +2.92	31.47	28.65	28.77	608,332
02 Dec 20	28.06000 +1.15	28.06	26.49	27.20	304,978
01 Dec 20	26.91000 +0.62	27.24	26.21	26.56	246,282
30 Nov 20	26.29000 -0.02	26.94	25.95	26.61	365,829
27 Nov 20	26.31000 +1.49	26.81	25.60	25.73	398,555
26 Nov 20	24.82000 +0.08	25.01	24.56	24.65	69,270
25 Nov 20	24.74000 -0.25	25.07	24.41	25.01	170,916
24 Nov 20	24.99000 +0.30	25.34	24.71	24.71	130,059
23 Nov 20	24.69000 +0.38	24.72	24.19	24.40	97,525
20 Nov 20	24.31000 +0.29	24.38	23.89	24.16	97,006
19 Nov 20	24.02000 -0.28	24.30	23.78	24.09	107,576
18 Nov 20	24.30000 -0.07	24.52	24.20	24.38	69,119
17 Nov 20	24.37000 -0.23	24.85	24.13	24.85	168,928
16 Nov 20	24.60000 +0.50	24.63	24.05	24.40	217,343
13 Nov 20	24.10000 +0.51	24.19	23.56	23.60	116,806
12 Nov 20	23.59000 -0.11	24.10	23.47	23.78	131,687
11 Nov 20	23.70000 -0.37	24.34	23.53	24.28	189,133
10 Nov 20	24.07000 -0.92	25.25	23.91	25.05	180,033
09 Nov 20	24.99000 +0.00	25.88	24.91	25.87	147,490
06 Nov 20	24.99000 -0.09	25.13	24.16	24.27	189,435
05 Nov 20	25.08000 -0.06	25.77	24.90	25.50	306,843
04 Nov 20	25.14000 +0.24	25.14	24.51	24.84	155,285
03 Nov 20	24.90000 +0.08	25.12	24.67	25.12	65,522
02 Nov 20	24.82000 +0.33	24.91	24.47	24.56	73,196
30 Oct 20	24.49000 +0.28	24.49	23.86	24.06	104,134
29 Oct 20	24.21000 +0.11	24.55	24.04	24.04	80,727
28 Oct 20	24.10000 -1.10	24.85	24.02	24.71	122,354
27 Oct 20	25.20000 +0.25	25.37	24.83	25.00	57,039
26 Oct 20	24.95000 -0.98	25.87	24.80	25.78	96,269
23 Oct 20	25.93000 -0.31	26.33	25.78	26.32	57,427
22 Oct 20	26.24000 +0.11	26.36	25.90	26.23	116,258
21 Oct 20	26.13000 +0.48	26.39	25.65	25.73	105,719
20 Oct 20	25.65000 -0.41	26.42	25.64	26.18	132,485
19 Oct 20	26.06000 -0.40	26.77	26.04	26.27	115,470
16 Oct 20	26.46000 -0.28	26.91	26.12	26.78	130,319
15 Oct 20	26.74000 +0.54	27.09	25.78	25.78	179,566
14 Oct 20	26.20000 +0.93	26.23	25.33	25.33	139,604
13 Oct 20	25.27000 -0.46	25.94	24.79	25.65	357,887
09 Oct 20	25.73000 +0.00	26.10	25.65	25.97	97,193
08 Oct 20	25.73000 +0.01	26.11	25.64	25.80	87,995
07 Oct 20	25.72000 +0.03	26.32	25.55	25.90	132,720
06 Oct 20	25.69000 -0.73	26.46	25.67	26.46	112,339
05 Oct 20	26.42000 +0.62	26.76	25.53	25.69	199,944
02 Oct 20	25.80000 -0.20	25.96	25.63	25.80	76,310
01 Oct 20	26.00000 +0.31	26.15	25.66	25.79	102,140
30 Sep 20	25.69000 +0.18	25.95	25.41	25.49	189,422
29 Sep 20	25.51000 -0.49	26.06	25.28	25.71	149,213
28 Sep 20	26.00000 +0.00	26.22	25.70	26.22	173,252
25 Sep 20	26.00000 +0.19	26.07	25.62	25.67	49,869
24 Sep 20	25.81000 +0.28	26.42	25.30	25.39	105,746
23 Sep 20	25.53000 -0.93	26.46	25.52	26.44	164,465
22 Sep 20	26.46000 -0.15	26.94	26.34	26.51	156,601
21 Sep 20	26.61000 -0.87	27.32	26.33	27.11	134,013
18 Sep 20	27.48000 +0.30	28.08	27.19	27.23	475,759
17 Sep 20	27.18000 +0.52	27.19	26.05	26.48	193,488
16 Sep 20	26.66000 +0.46	26.93	26.27	26.35	275,244
15 Sep 20	26.20000 -0.33	26.88	26.18	26.62	134,986
14 Sep 20	26.53000 -0.36	27.03	26.38	26.90	125,455
11 Sep 20	26.89000 -0.05	27.06	26.52	27.06	155,528
10 Sep 20	26.94000 -0.77	27.90	26.74	27.81	135,564
09 Sep 20	27.71000 +0.89	27.78	26.94	27.18	152,726
08 Sep 20	26.82000 -0.37	27.21	26.34	26.75	117,745
04 Sep 20	27.19000 -0.03	27.75	26.75	27.33	111,462
03 Sep 20	27.22000 -0.39	27.66	26.94	27.52	162,601
02 Sep 20	27.61000 -0.54	28.34	27.35	28.16	140,575
01 Sep 20	28.15000 +0.76	28.16	27.46	27.46	98,728
31 Aug 20	27.39000 -0.34	27.90	27.16	27.78	113,069
28 Aug 20	27.73000 +0.33	27.87	27.44	27.44	93,318
27 Aug 20	27.40000 -0.24	27.68	27.21	27.68	120,697
26 Aug 20	27.64000 -0.05	28.00	27.60	27.68	107,661
25 Aug 20	27.69000 -0.23	28.02	27.52	27.96	86,724
24 Aug 20	27.92000 +0.13	28.14	27.48	27.93	111,523
21 Aug 20	27.79000 -0.53	28.22	27.70	28.21	74,003
20 Aug 20	28.32000 -0.22	28.45	27.93	28.44	113,579
19 Aug 20	28.54000 -0.35	28.88	28.33	28.87	146,688
18 Aug 20	28.89000 +0.18	28.95	28.38	28.79	108,849
17 Aug 20	28.71000 +1.06	28.77	27.79	27.79	135,326
14 Aug 20	27.65000 -0.03	27.82	27.49	27.71	67,961
13 Aug 20	27.68000 +0.16	28.12	27.18	27.54	122,680
12 Aug 20	27.52000 +0.31	28.20	27.31	27.53	234,822
11 Aug 20	27.21000 -0.81	28.02	27.07	28.02	162,555
10 Aug 20	28.02000 +0.97	28.10	26.75	27.06	217,492
07 Aug 20	27.05000 -0.13	27.21	26.50	27.04	162,621
06 Aug 20	27.18000 +0.14	27.79	27.00	27.03	198,143
05 Aug 20	27.04000 +1.08	27.04	26.12	26.23	147,831
04 Aug 20	25.96000 +0.30	25.97	25.40	25.94	100,640
31 Jul 20	25.66000 -0.04	26.00	25.58	25.84	108,174
30 Jul 20	25.70000 -0.66	26.06	25.58	26.06	83,053
29 Jul 20	26.36000 -0.05	26.60	26.08	26.45	136,178
28 Jul 20	26.41000 +0.39	26.50	25.63	25.78	146,080
27 Jul 20	26.02000 +0.50	26.02	25.51	25.51	102,830
24 Jul 20	25.52000 -0.36	25.80	25.32	25.75	55,037
23 Jul 20	25.88000 +0.63	26.03	25.10	25.53	164,205
22 Jul 20	25.25000 -0.92	26.13	24.94	26.10	247,317
21 Jul 20	26.17000 -0.32	26.84	25.90	26.62	139,966
20 Jul 20	26.49000 -0.25	26.89	26.32	26.43	186,227
17 Jul 20	26.74000 +0.51	26.97	26.28	26.28	198,627
16 Jul 20	26.23000 -0.27	26.60	26.17	26.25	76,778
15 Jul 20	26.50000 +0.23	26.50	25.79	26.50	104,760
14 Jul 20	26.27000 +0.71	26.37	25.45	25.45	162,487
13 Jul 20	25.56000 -0.62	26.92	25.46	26.25	116,777
10 Jul 20	26.18000 +0.64	26.20	25.39	25.54	222,275
09 Jul 20	25.54000 +0.29	25.73	25.06	25.21	228,227
08 Jul 20	25.25000 +0.47	25.37	24.72	24.94	219,600
07 Jul 20	24.78000 +0.01	24.94	24.43	24.70	207,452
06 Jul 20	24.77000 +0.81	24.90	24.16	24.19	160,593
03 Jul 20	23.96000 -0.21	24.12	23.85	24.03	35,400
02 Jul 20	24.17000 -0.10	24.69	24.05	24.69	127,592
30 Jun 20	24.27000 +0.45	24.69	23.69	23.82	157,541
29 Jun 20	23.82000 +0.02	23.91	23.29	23.51	389,673
26 Jun 20	23.80000 -0.21	24.14	23.49	24.13	214,669
25 Jun 20	24.01000 -0.92	24.78	23.85	24.66	243,726
24 Jun 20	24.93000 +0.22	24.93	24.35	24.43	177,671
23 Jun 20	24.71000 +0.71	24.71	24.00	24.10	229,825
22 Jun 20	24.00000 +0.17	24.07	23.70	23.71	163,981
19 Jun 20	23.83000 +0.27	23.98	23.54	23.75	434,968
18 Jun 20	23.56000 -0.16	23.73	23.22	23.22	158,714
17 Jun 20	23.72000 +0.05	24.09	23.42	23.80	135,574
16 Jun 20	23.67000 +0.32	24.25	23.45	23.70	237,383
15 Jun 20	23.35000 -0.44	23.62	22.44	23.27	253,213
12 Jun 20	23.79000 +0.86	23.91	22.90	23.26	281,214
11 Jun 20	22.93000 -0.84	23.62	22.75	23.03	244,333
10 Jun 20	23.77000 -0.40	24.31	23.49	24.05	216,294
09 Jun 20	24.17000 -0.63	24.77	23.60	24.60	185,167
08 Jun 20	24.80000 +1.85	24.85	23.18	23.43	429,912
05 Jun 20	22.95000 -0.01	23.66	22.90	23.21	325,339
04 Jun 20	22.96000 +0.49	22.96	22.25	22.47	185,838
03 Jun 20	22.47000 -0.39	23.02	22.20	23.02	202,332
02 Jun 20	22.86000 +0.18	22.96	22.51	22.93	135,952
01 Jun 20	22.68000 +0.27	23.37	22.46	22.46	286,776
29 May 20	22.41000 +0.46	22.78	21.77	21.83	330,091
28 May 20	21.95000 -0.17	22.35	21.53	22.35	174,498
27 May 20	22.12000 +0.52	22.17	21.27	21.80	509,661
26 May 20	21.60000 +0.09	21.83	21.29	21.83	171,999
25 May 20	21.51000 +0.52	21.58	20.90	21.19	71,694
22 May 20	20.99000 -0.21	21.43	20.72	21.15	126,106
21 May 20	21.20000 +0.29	21.28	20.56	20.90	191,801
20 May 20	20.91000 +0.36	21.09	20.37	20.76	201,227
19 May 20	20.55000 +1.10	20.86	19.85	20.53	183,756
15 May 20	19.45000 +0.39	19.66	18.83	19.03	115,451
14 May 20	19.06000 -0.57	19.56	18.53	19.38	212,488
13 May 20	19.63000 -0.18	20.15	19.45	19.80	167,375
12 May 20	19.81000 -0.23	20.40	19.80	20.14	130,204
11 May 20	20.04000 +0.09	20.70	19.79	20.00	277,186
08 May 20	19.95000 +0.07	20.54	19.75	20.11	184,092
07 May 20	19.88000 +0.88	20.05	19.09	19.30	283,861
06 May 20	19.00000 +0.14	19.21	18.66	18.93	222,527
05 May 20	18.86000 -0.27	19.58	18.82	19.43	155,424
04 May 20	19.13000 -0.13	19.60	18.87	19.04	107,219
01 May 20	19.26000 -0.48	19.50	19.04	19.46	138,809
30 Apr 20	19.74000 -1.02	20.65	19.62	20.65	350,304
29 Apr 20	20.76000 +0.50	21.25	20.50	20.64	459,386
28 Apr 20	20.26000 +0.14	20.39	19.78	20.39	144,420
27 Apr 20	20.12000 +0.40	20.37	19.40	19.76	229,372
24 Apr 20	19.72000 +0.23	20.30	19.18	19.79	1,122,335
23 Apr 20	19.49000 -0.12	20.39	19.43	19.90	344,329
22 Apr 20	19.61000 -0.09	20.43	19.13	20.11	412,005
21 Apr 20	19.70000 +0.30	20.54	18.87	18.87	471,908
20 Apr 20	19.40000 +0.04	19.67	18.74	18.82	228,417
17 Apr 20	19.36000 +2.06	19.68	17.45	17.65	411,346
16 Apr 20	17.30000 -0.05	17.68	17.02	17.38	93,272
15 Apr 20	17.35000 -0.97	17.94	17.15	17.94	185,396
14 Apr 20	18.32000 +0.67	18.76	17.75	17.75	186,573
13 Apr 20	17.65000 -0.34	18.33	17.29	18.19	234,212
09 Apr 20	17.99000 +0.27	18.63	17.49	18.00	225,184
08 Apr 20	17.72000 +0.03	18.34	17.46	17.74	219,070
07 Apr 20	17.69000 +1.15	17.75	16.88	17.10	230,294
06 Apr 20	16.54000 +0.95	16.61	15.81	16.07	246,812
03 Apr 20	15.59000 -0.27	16.33	15.24	15.90	196,749
02 Apr 20	15.86000 +0.33	16.21	15.46	15.62	239,695
01 Apr 20	15.53000 -1.28	16.48	15.41	16.25	280,665
31 Mar 20	16.81000 +0.55	17.58	16.23	16.47	243,329
30 Mar 20	16.26000 -0.45	16.57	15.42	16.48	152,357
27 Mar 20	16.71000 -0.22	17.16	15.92	16.29	266,529
26 Mar 20	16.93000 -0.28	17.76	16.69	17.36	1,146,209
25 Mar 20	17.21000 +1.84	17.96	15.40	15.66	291,626
24 Mar 20	15.37000 +1.58	15.55	14.31	14.68	1,450,223
23 Mar 20	13.79000 -0.62	14.28	13.31	14.28	358,160
20 Mar 20	14.41000 +0.54	15.23	14.00	14.17	445,548
19 Mar 20	13.87000 +0.01	14.69	13.26	13.93	387,458
18 Mar 20	13.86000 -1.44	15.01	13.25	14.64	679,962
17 Mar 20	15.30000 +0.23	16.42	14.93	15.50	537,214
16 Mar 20	15.07000 -1.28	16.11	14.40	14.72	1,084,069
13 Mar 20	16.35000 +1.39	16.43	14.94	15.96	425,511
12 Mar 20	14.96000 -0.05	15.64	14.00	14.89	582,875
11 Mar 20	15.01000 -1.13	15.82	14.92	15.82	340,647
10 Mar 20	16.14000 +1.16	16.23	15.27	15.86	429,500
09 Mar 20	14.98000 -2.15	16.10	14.30	15.43	395,751
06 Mar 20	17.13000 -2.47	18.90	16.97	18.88	456,597
05 Mar 20	19.60000 -0.70	19.98	19.34	19.96	182,147
04 Mar 20	20.30000 +0.65	20.42	19.80	20.00	247,393
03 Mar 20	19.65000 -0.55	20.45	19.54	20.44	315,773
02 Mar 20	20.20000 +0.72	20.30	19.02	19.55	282,803
28 Feb 20	19.48000 -0.42	19.65	18.73	19.20	382,006
27 Feb 20	19.90000 -0.06	20.33	19.03	19.57	208,691
26 Feb 20	19.96000 +0.26	20.29	19.51	19.51	322,230
25 Feb 20	19.70000 -1.26	20.97	19.61	20.94	327,995
24 Feb 20	20.96000 -1.34	21.71	20.79	21.66	832,513
21 Feb 20	22.30000 -0.49	22.72	22.16	22.70	389,388
20 Feb 20	22.79000 +0.33	22.81	22.20	22.44	285,284
19 Feb 20	22.46000 +0.72	22.56	21.55	21.71	352,647
18 Feb 20	21.74000 +0.71	21.79	20.98	20.99	311,838
14 Feb 20	21.03000 -0.74	21.74	20.92	21.74	246,893
13 Feb 20	21.77000 -0.17	21.87	21.51	21.77	137,729
12 Feb 20	21.94000 +0.12	22.17	21.75	21.92	176,079
11 Feb 20	21.82000 +0.65	22.05	21.28	21.32	283,290
10 Feb 20	21.17000 -0.14	21.33	20.94	21.25	316,767
07 Feb 20	21.31000 -0.50	21.74	21.23	21.74	295,904
06 Feb 20	21.81000 -0.87	22.88	21.65	22.80	280,627
05 Feb 20	22.68000 +0.71	22.75	21.97	22.22	315,481
04 Feb 20	21.97000 +0.80	22.13	21.47	21.50	264,207
03 Feb 20	21.17000 +0.08	21.35	20.91	21.09	393,316
31 Jan 20	21.09000 -0.45	21.50	20.81	21.49	251,870
30 Jan 20	21.54000 -0.33	21.83	21.11	21.71	273,247
29 Jan 20	21.87000 -0.52	22.44	21.74	22.44	275,227
28 Jan 20	22.39000 +0.72	22.55	21.75	21.75	286,855
27 Jan 20	21.67000 -0.62	22.22	21.58	22.01	274,495
24 Jan 20	22.29000 +0.11	22.58	22.18	22.29	255,321
23 Jan 20	22.18000 -0.95	23.22	21.91	23.22	399,375
22 Jan 20	23.13000 +0.64	23.29	22.50	22.57	332,182
21 Jan 20	22.49000 -1.14	23.61	22.37	23.56	1,749,074
20 Jan 20	23.63000 +0.02	23.80	23.35	23.67	188,004
17 Jan 20	23.61000 -0.30	24.17	23.58	23.91	226,529
16 Jan 20	23.91000 +0.26	24.04	23.70	23.84	223,693
15 Jan 20	23.65000 -0.35	23.96	23.57	23.95	141,903
14 Jan 20	24.00000 +0.13	24.29	23.67	23.93	262,860
13 Jan 20	23.87000 +0.78	24.05	23.01	23.12	385,941
10 Jan 20	23.09000 -0.21	23.56	23.09	23.30	283,264
09 Jan 20	23.30000 -0.58	23.95	23.27	23.95	257,945
08 Jan 20	23.88000 +0.47	24.06	23.45	23.50	276,754
07 Jan 20	23.41000 +0.07	23.58	23.18	23.18	212,205
06 Jan 20	23.34000 -0.55	23.80	23.10	23.78	319,564
03 Jan 20	23.89000 -0.61	24.51	23.80	24.42	213,982
02 Jan 20	24.50000 -0.12	24.74	24.17	24.74	142,032
31 Dec 19	24.62000 -0.13	24.98	24.53	24.69	128,075
30 Dec 19	24.75000 -1.14	25.00	24.60	24.81	175,652
27 Dec 19	25.89000 +0.24	26.13	25.73	25.92	316,378
24 Dec 19	25.65000 +0.26	25.74	25.05	25.48	1,383,709
23 Dec 19	25.39000 +0.36	25.59	25.19	25.19	348,498
20 Dec 19	25.03000 -0.73	26.08	24.97	25.85	727,304
19 Dec 19	25.76000 -0.37	26.36	25.60	26.16	397,130
18 Dec 19	26.13000 -0.62	26.67	26.12	26.67	348,921
17 Dec 19	26.75000 -0.24	27.37	26.62	27.06	342,322
16 Dec 19	26.99000 +0.26	27.03	26.68	26.75	321,658
13 Dec 19	26.73000 +0.42	26.75	26.25	26.50	378,574
12 Dec 19	26.31000 +0.45	26.48	25.78	25.81	322,635
11 Dec 19	25.86000 -0.17	26.29	25.77	26.20	307,146
10 Dec 19	26.03000 -0.24	26.37	25.68	26.33	299,612
09 Dec 19	26.27000 +0.67	26.36	25.59	25.61	399,732
06 Dec 19	25.60000 +0.33	25.85	25.38	25.48	154,047
05 Dec 19	25.27000 +0.02	25.53	25.17	25.32	139,327
04 Dec 19	25.25000 +0.07	25.34	24.86	25.34	298,942
03 Dec 19	25.18000 +0.01	25.39	24.67	25.07	224,145
02 Dec 19	25.17000 -0.09	25.50	24.97	25.34	148,685
29 Nov 19	25.26000 -0.14	25.51	25.23	25.42	161,583
28 Nov 19	25.40000 +0.40	25.45	25.06	25.06	84,759
27 Nov 19	25.00000 -0.29	25.44	24.82	25.44	224,318
26 Nov 19	25.29000 -0.02	25.80	25.21	25.39	952,895
25 Nov 19	25.31000 +0.31	25.59	25.11	25.12	299,045
22 Nov 19	25.00000 +0.88	25.07	24.03	24.25	399,898
21 Nov 19	24.12000 +0.06	24.41	23.99	24.03	375,792
20 Nov 19	24.06000 -0.26	24.22	23.66	24.18	451,768
19 Nov 19	24.32000 +0.82	24.50	23.53	23.61	536,418
18 Nov 19	23.50000 +0.24	23.64	23.03	23.21	372,766
15 Nov 19	23.26000 -0.05	23.43	22.93	23.40	412,109
14 Nov 19	23.31000 +0.76	23.43	22.49	22.49	362,388
13 Nov 19	22.55000 -0.64	23.14	22.32	23.01	365,525
12 Nov 19	23.19000 -0.40	23.69	23.01	23.52	340,113
11 Nov 19	23.59000 -0.27	23.80	23.00	23.68	347,282
08 Nov 19	23.86000 -0.30	24.32	23.15	24.17	439,780
07 Nov 19	24.16000 +1.35	24.48	22.94	22.94	534,010
06 Nov 19	22.81000 -0.32	23.28	22.72	23.28	337,067
05 Nov 19	23.13000 +0.48	23.25	22.78	22.79	289,692
04 Nov 19	22.65000 +0.65	22.76	22.01	22.19	414,492
01 Nov 19	22.00000 -0.31	22.43	21.87	22.34	286,890
31 Oct 19	22.31000 -0.39	22.68	21.91	22.60	161,701
30 Oct 19	22.70000 +0.22	22.92	22.53	22.79	200,000
29 Oct 19	22.48000 -0.29	22.85	22.24	22.85	183,186
28 Oct 19	22.77000 +0.48	23.04	22.50	22.50	540,092
25 Oct 19	22.29000 +0.09	22.57	22.24	22.25	264,197
24 Oct 19	22.20000 -0.52	22.85	22.02	22.85	213,764
23 Oct 19	22.72000 +0.31	22.94	22.47	22.58	191,679
22 Oct 19	22.41000 +0.07	22.58	22.16	22.37	268,704
21 Oct 19	22.34000 -0.58	23.22	22.31	23.15	230,219
18 Oct 19	22.92000 -0.26	23.38	22.88	23.32	166,430
17 Oct 19	23.18000 +0.19	23.62	22.98	23.04	118,156
16 Oct 19	22.99000 -0.30	23.16	22.39	23.05	418,254
15 Oct 19	23.29000 -1.02	24.22	22.99	24.19	456,339
11 Oct 19	24.31000 +0.77	24.37	23.58	23.74	370,424
10 Oct 19	23.54000 +1.00	23.74	22.67	22.67	280,279
09 Oct 19	22.54000 -0.33	23.08	22.16	23.03	386,942
08 Oct 19	22.87000 -0.10	23.11	22.77	22.86	240,759
07 Oct 19	22.97000 -0.04	23.17	22.77	23.09	241,469
04 Oct 19	23.01000 +0.31	23.18	22.66	22.81	203,139
03 Oct 19	22.70000 +0.19	23.12	22.34	22.38	397,749
02 Oct 19	22.51000 -0.39	22.79	22.19	22.52	248,640
01 Oct 19	22.90000 -1.73	24.25	22.64	24.20	513,072
30 Sep 19	24.63000 +0.62	24.84	24.06	24.06	333,778
27 Sep 19	24.01000 -1.83	25.60	23.90	25.49	710,133
26 Sep 19	25.84000 -0.15	26.10	25.17	26.10	1,613,916
25 Sep 19	25.99000 -0.01	26.29	25.42	25.90	371,731
24 Sep 19	26.00000 -0.70	26.79	25.78	26.62	637,449
23 Sep 19	26.70000 -0.41	26.94	26.40	26.91	447,204
20 Sep 19	27.11000 +0.04	27.26	26.46	27.03	497,904
19 Sep 19	27.07000 +0.09	27.31	26.70	26.87	297,734
18 Sep 19	26.98000 -0.68	27.75	26.55	27.67	321,416
17 Sep 19	27.66000 +0.43	27.83	27.06	27.07	216,009
16 Sep 19	27.23000 +0.15	27.83	26.69	27.50	324,078
13 Sep 19	27.08000 +0.03	27.89	26.22	27.47	455,221
12 Sep 19	27.05000 +1.13	27.07	25.96	25.97	360,349
11 Sep 19	25.92000 -0.35	26.49	25.63	26.36	197,792
10 Sep 19	26.27000 +0.46	26.37	25.84	26.00	235,632
09 Sep 19	25.81000 +0.39	26.05	25.11	25.55	212,666
06 Sep 19	25.42000 -0.65	26.04	25.37	26.04	196,729
05 Sep 19	26.07000 +1.04	26.15	25.00	25.26	993,541
04 Sep 19	25.03000 +0.03	25.67	25.00	25.65	217,394
03 Sep 19	25.00000 -1.04	25.85	24.94	25.82	262,107
30 Aug 19	26.04000 +0.24	26.37	25.77	26.00	185,012
29 Aug 19	25.80000 +0.85	26.14	25.27	25.34	459,418
28 Aug 19	24.95000 -1.05	26.15	24.89	26.11	355,529
27 Aug 19	26.00000 +0.96	26.20	25.38	25.38	274,751
26 Aug 19	25.04000 -0.33	25.60	25.04	25.55	169,357
23 Aug 19	25.37000 -0.50	25.77	25.19	25.70	184,436
22 Aug 19	25.87000 -0.32	26.39	25.76	26.22	189,518
21 Aug 19	26.19000 -0.23	26.53	26.00	26.53	169,769
20 Aug 19	26.42000 -0.28	26.76	26.26	26.60	322,009
19 Aug 19	26.70000 +0.44	26.83	26.32	26.35	316,569
16 Aug 19	26.26000 +0.05	26.45	26.05	26.37	177,456
15 Aug 19	26.21000 -0.36	26.85	25.39	26.06	316,232
14 Aug 19	26.57000 -0.83	27.14	26.42	27.03	285,982
13 Aug 19	27.40000 +0.16	27.64	26.99	27.17	268,698
12 Aug 19	27.24000 -0.51	27.99	27.14	27.65	304,638
09 Aug 19	27.75000 -0.91	28.57	27.72	28.51	234,333
08 Aug 19	28.66000 +0.41	28.75	28.13	28.37	225,286
07 Aug 19	28.25000 -0.72	28.86	28.16	28.78	395,837
06 Aug 19	28.97000 -0.05	29.49	28.08	28.49	483,362
02 Aug 19	29.02000 -1.06	29.94	28.91	29.94	251,883
01 Aug 19	30.08000 -1.38	31.28	30.03	31.20	268,903
31 Jul 19	31.46000 -0.55	32.12	31.38	31.96	198,386
30 Jul 19	32.01000 +0.39	32.26	31.55	31.57	229,658
29 Jul 19	31.62000 +0.10	31.75	31.30	31.49	250,823
26 Jul 19	31.52000 -0.65	32.27	31.51	32.19	282,128
25 Jul 19	32.17000 -0.91	33.15	31.95	32.95	441,064
24 Jul 19	33.08000 -1.04	33.90	32.92	33.90	320,448
23 Jul 19	34.12000 -0.97	35.21	34.01	35.21	190,796
22 Jul 19	35.09000 -0.16	35.27	34.79	35.27	193,827
19 Jul 19	35.25000 +0.66	35.60	34.70	34.70	267,128
18 Jul 19	34.59000 +0.20	34.77	34.18	34.37	203,528
17 Jul 19	34.39000 +1.22	34.46	33.21	33.21	270,836
16 Jul 19	33.17000 -1.39	34.43	33.13	34.21	265,691
15 Jul 19	34.56000 +0.21	34.95	34.23	34.38	242,061
12 Jul 19	34.35000 -0.16	34.67	34.15	34.46	162,500
11 Jul 19	34.51000 -0.14	34.68	34.02	34.62	194,059
10 Jul 19	34.65000 +0.18	34.72	34.05	34.72	186,450
09 Jul 19	34.47000 -0.20	34.71	34.07	34.48	254,786
08 Jul 19	34.67000 +0.34	34.73	34.11	34.21	349,223
05 Jul 19	34.33000 -0.95	34.65	33.98	34.62	222,673
04 Jul 19	35.28000 +0.51	35.28	34.68	34.80	118,756
03 Jul 19	34.77000 -0.71	35.50	34.55	35.45	285,037
02 Jul 19	35.48000 +0.46	36.01	34.93	34.97	520,493
28 Jun 19	35.02000 +0.44	35.02	34.25	34.51	312,308
27 Jun 19	34.58000 +0.26	34.71	33.58	33.69	427,952
26 Jun 19	34.32000 +0.30	34.45	33.94	34.09	268,392
25 Jun 19	34.02000 -0.13	34.52	33.90	34.18	253,704
24 Jun 19	34.15000 +0.32	34.33	33.55	33.63	279,413
21 Jun 19	33.83000 -0.19	34.13	33.57	33.93	315,604
20 Jun 19	34.02000 -0.28	34.72	33.52	34.52	217,956
19 Jun 19	34.30000 +0.04	34.60	34.01	34.30	196,596
18 Jun 19	34.26000 +1.29	34.42	32.97	32.97	415,864
17 Jun 19	32.97000 +0.21	33.18	32.63	32.82	236,248
14 Jun 19	32.76000 +0.88	32.81	31.67	31.87	232,502
13 Jun 19	31.88000 +0.59	32.15	31.34	31.49	258,954
12 Jun 19	31.29000 -0.36	31.87	31.19	31.73	283,593
11 Jun 19	31.65000 +0.72	32.28	31.02	31.29	259,286
10 Jun 19	30.93000 +0.09	31.81	30.82	30.87	171,253
07 Jun 19	30.84000 -0.15	31.02	30.45	30.99	184,007
06 Jun 19	30.99000 -0.11	31.31	30.90	31.23	157,514
05 Jun 19	31.10000 -0.32	31.73	30.95	31.53	171,125
04 Jun 19	31.42000 +0.68	31.62	30.49	30.74	282,454
03 Jun 19	30.74000 -0.78	31.61	30.41	31.60	273,241
31 May 19	31.52000 +0.41	31.53	30.74	30.90	248,932
30 May 19	31.11000 -0.52	31.67	31.04	31.67	78,574
29 May 19	31.63000 +0.13	31.76	31.00	31.09	102,385
28 May 19	31.50000 -0.09	31.85	31.36	31.51	201,019
27 May 19	31.59000 +0.59	31.59	30.96	30.96	127,734
24 May 19	31.00000 -0.36	31.73	30.93	31.53	130,898
23 May 19	31.36000 +0.12	31.84	30.64	31.05	306,860
22 May 19	31.24000 -1.20	32.40	30.98	32.32	262,174
21 May 19	32.44000 -0.69	33.32	32.41	33.19	141,771
17 May 19	33.13000 +0.90	33.23	32.10	32.10	285,596
16 May 19	32.23000 +0.33	32.50	31.65	31.96	93,452
15 May 19	31.90000 -0.10	31.99	31.36	31.85	132,538
14 May 19	32.00000 +1.55	32.70	30.70	30.91	349,982
13 May 19	30.45000 -0.23	30.71	29.81	30.40	183,575
10 May 19	30.68000 -0.26	30.88	30.15	30.79	221,080
09 May 19	30.94000 +0.04	30.99	30.15	30.70	125,696
08 May 19	30.90000 +0.72	31.29	30.14	30.14	228,027
07 May 19	30.18000 +1.04	30.22	29.17	29.18	147,476
06 May 19	29.14000 -0.28	29.35	28.88	29.01	384,593
03 May 19	29.42000 +0.06	29.91	29.24	29.46	90,954
02 May 19	29.36000 -0.69	30.02	28.97	30.00	164,367
01 May 19	30.05000 -0.95	30.90	30.02	30.90	105,256
30 Apr 19	31.00000 +0.28	31.49	30.74	30.88	291,857
29 Apr 19	30.72000 +0.40	30.79	30.12	30.31	80,713
26 Apr 19	30.32000 -0.01	30.40	29.91	30.19	113,745
25 Apr 19	30.33000 -0.59	31.32	30.26	30.95	125,771
24 Apr 19	30.92000 -0.99	31.88	30.79	31.88	176,765
23 Apr 19	31.91000 +0.07	32.46	31.70	31.85	118,153
22 Apr 19	31.84000 +0.07	31.85	31.51	31.75	48,217
18 Apr 19	31.77000 +0.61	31.86	31.09	31.09	168,976
17 Apr 19	31.16000 -0.03	31.62	30.90	31.20	265,307
16 Apr 19	31.19000 -0.67	32.35	31.01	31.90	191,036
15 Apr 19	31.86000 -0.20	32.74	31.70	32.04	123,329
12 Apr 19	32.06000 +0.05	32.46	32.06	32.16	276,457
11 Apr 19	32.01000 -0.71	32.55	31.98	32.53	104,546
10 Apr 19	32.72000 +0.00	32.89	32.52	32.86	214,181
09 Apr 19	32.72000 +0.28	33.00	32.37	32.49	272,008
08 Apr 19	32.44000 +0.71	32.45	31.67	31.73	245,206
05 Apr 19	31.73000 +0.55	31.95	31.25	31.32	233,360
04 Apr 19	31.18000 +0.48	31.27	30.62	30.62	215,199
03 Apr 19	30.70000 -0.50	31.86	30.53	31.60	226,501
02 Apr 19	31.20000 +0.62	31.41	30.26	30.72	219,819
01 Apr 19	30.58000 +1.20	30.64	29.47	29.48	344,954
29 Mar 19	29.38000 +0.40	29.42	29.03	29.20	233,172
28 Mar 19	28.98000 -0.17	29.04	28.55	28.55	171,971
27 Mar 19	29.15000 +0.01	29.36	28.88	29.17	140,642
26 Mar 19	29.14000 +0.37	29.34	28.82	29.02	287,961
25 Mar 19	28.77000 -0.29	29.24	28.71	29.18	141,303
22 Mar 19	29.06000 -0.49	29.52	28.58	29.49	311,672
21 Mar 19	29.55000 +0.65	29.66	28.85	28.85	195,139
20 Mar 19	28.90000 -0.47	29.46	28.72	29.38	266,664
19 Mar 19	29.37000 +0.42	29.82	28.99	29.11	364,035
18 Mar 19	28.95000 -0.43	30.27	28.94	29.57	265,048
15 Mar 19	29.38000 +0.06	29.77	29.08	29.44	659,308
14 Mar 19	29.32000 -0.14	29.60	29.07	29.30	205,669
13 Mar 19	29.46000 -0.02	29.80	29.09	29.80	309,638
12 Mar 19	29.48000 -0.25	29.91	28.96	29.84	279,866
11 Mar 19	29.73000 -0.37	30.69	29.35	30.21	394,485
08 Mar 19	30.10000 -1.84	32.50	29.87	32.50	315,881
07 Mar 19	31.94000 -0.73	33.00	31.73	32.67	191,256
06 Mar 19	32.67000 -0.46	33.19	32.47	33.19	167,443
05 Mar 19	33.13000 +0.52	33.21	32.53	32.68	154,237
04 Mar 19	32.61000 -0.21	32.80	32.42	32.78	236,229
01 Mar 19	32.82000 +0.00	32.88	32.19	32.81	159,427
28 Feb 19	32.82000 +0.73	32.93	31.92	31.97	172,449
27 Feb 19	32.09000 -0.03	32.59	31.85	32.09	127,142
26 Feb 19	32.12000 -0.03	32.40	31.84	31.84	173,288
25 Feb 19	32.15000 -0.34	32.47	31.32	31.90	231,225
22 Feb 19	32.49000 -0.15	33.17	31.64	31.80	203,503
21 Feb 19	32.64000 -0.33	32.99	32.28	32.87	223,396
20 Feb 19	32.97000 -0.45	33.61	32.78	33.50	209,672
19 Feb 19	33.42000 +1.70	33.81	31.53	31.53	504,327
15 Feb 19	31.72000 -0.04	31.83	31.55	31.59	325,495
14 Feb 19	31.76000 -0.21	32.16	31.56	31.81	189,289
13 Feb 19	31.97000 -0.73	32.80	31.60	32.63	252,605
12 Feb 19	32.70000 +0.01	32.71	32.04	32.71	267,206
11 Feb 19	32.69000 -0.09	32.89	32.10	32.77	191,765
08 Feb 19	32.78000 +0.57	33.00	31.84	31.99	262,928
07 Feb 19	32.21000 +0.11	32.30	31.75	31.91	243,712
06 Feb 19	32.10000 +0.77	32.10	31.05	31.15	435,755
05 Feb 19	31.33000 +0.62	31.69	30.70	30.79	323,078
04 Feb 19	30.71000 +0.60	30.77	29.72	30.01	211,968
01 Feb 19	30.11000 -0.23	30.47	29.95	30.27	393,182
31 Jan 19	30.34000 +1.07	30.38	28.99	28.99	725,233
30 Jan 19	29.27000 +3.25	29.38	26.55	26.55	510,226
29 Jan 19	26.02000 +0.27	26.26	25.89	25.89	126,300
28 Jan 19	25.75000 +0.64	26.00	25.18	25.29	263,256
25 Jan 19	25.11000 +1.38	25.23	23.70	23.75	285,065
24 Jan 19	23.73000 +0.08	24.07	23.53	23.60	162,734
23 Jan 19	23.65000 +0.76	24.00	22.25	22.91	611,009
22 Jan 19	22.89000 -1.58	24.44	22.80	24.38	331,545
21 Jan 19	24.47000 -0.01	24.79	24.32	24.79	34,563
18 Jan 19	24.48000 +0.32	24.86	24.01	24.01	207,534
17 Jan 19	24.16000 -0.11	24.25	23.48	24.02	155,683
16 Jan 19	24.27000 -0.47	24.80	24.19	24.79	81,208
15 Jan 19	24.74000 +0.03	25.05	24.21	24.73	135,073
14 Jan 19	24.71000 +0.02	24.83	24.49	24.75	63,397
11 Jan 19	24.69000 +0.07	25.18	24.54	24.56	99,661
10 Jan 19	24.62000 +0.29	24.68	23.97	24.29	87,801
09 Jan 19	24.33000 -0.15	24.79	24.11	24.42	194,400
08 Jan 19	24.48000 +0.10	24.85	24.34	24.47	133,544
07 Jan 19	24.38000 +0.13	24.44	23.92	24.25	111,544
04 Jan 19	24.25000 +0.67	24.52	23.74	23.82	254,699
03 Jan 19	23.58000 +0.13	23.65	23.28	23.51	96,940
02 Jan 19	23.45000 -0.79	24.24	23.16	23.91	128,092
31 Dec 18	24.24000 +0.26	24.30	23.75	24.22	78,178
28 Dec 18	23.98000 -0.18	24.23	23.71	23.94	105,805
27 Dec 18	24.16000 -0.41	25.14	23.73	25.14	170,413
24 Dec 18	24.57000 -0.63	25.27	24.46	24.98	93,571
21 Dec 18	25.20000 +1.02	25.43	24.11	24.25	534,666
20 Dec 18	24.18000 +0.38	24.33	23.58	24.00	224,282
19 Dec 18	23.80000 -0.40	24.71	23.65	24.33	122,876
18 Dec 18	24.20000 -0.51	25.14	24.07	24.62	318,866
17 Dec 18	24.71000 +0.64	24.72	23.80	23.94	241,804
14 Dec 18	24.07000 -0.58	24.53	24.00	24.40	205,797
13 Dec 18	24.65000 +0.59	24.67	24.14	24.24	131,389
12 Dec 18	24.06000 -0.52	24.80	24.05	24.59	137,886
11 Dec 18	24.58000 -0.41	25.49	24.30	25.27	246,921
10 Dec 18	24.99000 -0.74	25.42	24.95	25.41	196,443
07 Dec 18	25.73000 -0.46	26.41	25.57	26.41	176,150
06 Dec 18	26.19000 +0.14	26.33	25.46	25.97	251,231
05 Dec 18	26.05000 -0.35	26.43	25.85	26.24	148,136
04 Dec 18	26.40000 -0.46	26.80	25.79	26.79	349,516
03 Dec 18	26.86000 +0.27	27.19	26.68	27.04	209,137
30 Nov 18	26.59000 +0.25	26.66	26.02	26.25	194,320
29 Nov 18	26.34000 -0.20	26.74	26.09	26.40	119,467
28 Nov 18	26.54000 +0.63	26.64	25.86	25.89	443,490
27 Nov 18	25.91000 -0.99	26.57	25.80	26.52	669,220
26 Nov 18	26.90000 -3.25	30.05	26.81	29.83	638,777
23 Nov 18	30.15000 -0.89	30.94	29.38	30.94	289,175
22 Nov 18	31.04000 +0.09	31.27	30.84	30.98	45,095
21 Nov 18	30.95000 +0.50	31.24	30.52	30.52	259,188
20 Nov 18	30.45000 -0.74	30.95	30.23	30.95	194,724
19 Nov 18	31.19000 +0.25	31.32	30.61	30.88	207,614
16 Nov 18	30.94000 +0.17	31.15	30.77	30.81	230,376
15 Nov 18	30.77000 +0.39	30.96	30.20	30.30	263,259
14 Nov 18	30.38000 -0.63	31.31	30.13	30.81	325,211
13 Nov 18	31.01000 +0.03	31.15	30.49	31.00	342,382
12 Nov 18	30.98000 +0.63	31.11	30.11	30.38	338,964
09 Nov 18	30.35000 -0.03	30.48	29.16	30.06	384,629
08 Nov 18	30.38000 +0.79	31.36	29.60	29.60	1,148,897
07 Nov 18	29.59000 +0.64	29.69	29.08	29.08	229,606
06 Nov 18	28.95000 -0.14	29.52	28.59	29.24	150,803
05 Nov 18	29.09000 +0.59	29.25	28.30	28.30	211,687
02 Nov 18	28.50000 -0.54	29.44	28.21	29.15	226,157
01 Nov 18	29.04000 +0.44	29.18	28.30	28.70	387,832
31 Oct 18	28.60000 +1.09	28.82	27.69	27.69	266,908
30 Oct 18	27.51000 +0.01	27.89	27.30	27.37	248,483
29 Oct 18	27.50000 +0.11	27.88	27.20	27.60	271,845
26 Oct 18	27.39000 +0.27	27.58	26.89	26.90	148,474
25 Oct 18	27.12000 +0.67	27.45	26.54	26.67	245,637
24 Oct 18	26.45000 -1.69	28.15	25.91	28.09	358,334
23 Oct 18	28.14000 -0.32	28.39	27.96	28.21	196,521
22 Oct 18	28.46000 +0.19	28.76	28.23	28.40	162,692
19 Oct 18	28.27000 -0.15	28.84	28.26	28.71	214,009
18 Oct 18	28.42000 -0.51	29.25	28.31	28.88	134,150
17 Oct 18	28.93000 +0.22	29.00	28.43	28.81	98,947
16 Oct 18	28.71000 +0.41	28.92	28.07	28.11	113,127
15 Oct 18	28.30000 +0.09	28.75	28.01	28.34	165,678
12 Oct 18	28.21000 +0.16	28.45	27.48	28.03	137,747
11 Oct 18	28.05000 +0.18	28.68	27.69	27.69	409,600
10 Oct 18	27.87000 -0.37	28.17	27.54	28.10	180,221
09 Oct 18	28.24000 -0.05	28.41	28.22	28.26	102,137
05 Oct 18	28.29000 -0.36	28.56	28.13	28.53	140,192
04 Oct 18	28.65000 +0.12	28.77	28.24	28.54	260,386
03 Oct 18	28.53000 +0.01	28.98	28.43	28.60	118,193
02 Oct 18	28.52000 +0.31	28.75	28.17	28.30	133,741
01 Oct 18	28.21000 +0.09	28.28	27.98	28.20	94,364
28 Sep 18	28.12000 +0.07	28.45	28.01	28.15	338,934
27 Sep 18	28.05000 -0.38	28.35	27.88	27.94	187,508
26 Sep 18	28.43000 +0.43	28.58	27.80	27.88	311,614
25 Sep 18	28.00000 +0.08	28.27	27.77	28.02	145,344
24 Sep 18	27.92000 +0.22	28.15	27.60	27.73	196,293
21 Sep 18	27.70000 -0.15	28.07	27.50	27.79	180,493
20 Sep 18	27.85000 +1.05	27.89	26.96	27.35	202,019
19 Sep 18	26.80000 +0.02	27.55	26.77	26.94	122,579
18 Sep 18	26.78000 +0.21	26.82	26.33	26.79	205,054
17 Sep 18	26.57000 +0.83	27.01	25.89	25.89	167,263
14 Sep 18	25.74000 +0.34	25.85	25.31	25.31	71,303
13 Sep 18	25.40000 +0.13	25.40	25.19	25.24	214,313
12 Sep 18	25.27000 -0.04	25.63	25.09	25.09	156,578
11 Sep 18	25.31000 +0.02	25.34	25.00	25.08	97,990
10 Sep 18	25.29000 +0.03	25.35	25.14	25.27	110,737
07 Sep 18	25.26000 +0.04	25.36	25.00	25.01	96,770
06 Sep 18	25.22000 +0.16	25.40	24.39	25.02	170,857
05 Sep 18	25.06000 -0.17	25.29	24.96	25.13	134,088
04 Sep 18	25.23000 -0.17	25.23	24.76	24.99	200,833
31 Aug 18	25.40000 -0.23	25.60	25.26	25.42	116,573
30 Aug 18	25.63000 -0.17	25.93	25.41	25.52	128,590
29 Aug 18	25.80000 -0.11	26.30	25.52	25.88	206,716
28 Aug 18	25.91000 -0.11	26.21	25.79	26.05	87,624
27 Aug 18	26.02000 +0.34	26.30	25.52	25.54	163,726
24 Aug 18	25.68000 +0.25	26.00	25.57	25.69	141,356
23 Aug 18	25.43000 -0.19	25.57	24.96	25.57	244,158
22 Aug 18	25.62000 +0.33	25.92	25.21	25.33	234,277
21 Aug 18	25.29000 +0.81	25.32	24.46	24.51	133,223
20 Aug 18	24.48000 -0.10	25.12	24.28	25.12	247,079
17 Aug 18	24.58000 +0.16	25.15	24.35	24.41	278,258
16 Aug 18	24.42000 +1.26	24.56	23.25	23.25	252,124
15 Aug 18	23.16000 -0.11	23.44	22.95	23.06	287,596
14 Aug 18	23.27000 -0.47	23.77	23.00	23.77	206,726
13 Aug 18	23.74000 -0.35	24.34	23.50	23.99	175,859
10 Aug 18	24.09000 +1.01	24.30	23.02	23.04	363,647
09 Aug 18	23.08000 -0.64	24.04	23.01	23.75	306,825
08 Aug 18	23.72000 -0.77	24.81	22.76	23.66	484,580
07 Aug 18	24.49000 +0.02	24.91	24.49	24.69	142,800
03 Aug 18	24.47000 +0.00	24.62	24.35	24.51	83,499
02 Aug 18	24.47000 -0.39	24.96	24.38	24.69	124,909
01 Aug 18	24.86000 +0.04	25.16	24.61	24.80	219,336
31 Jul 18	24.82000 +0.20	24.92	24.70	24.71	201,301
30 Jul 18	24.62000 -0.36	24.98	24.54	24.94	188,123
27 Jul 18	24.98000 +0.24	25.45	24.88	25.00	217,780
26 Jul 18	24.74000 +0.12	25.13	24.54	24.54	184,428
25 Jul 18	24.62000 +0.06	24.83	24.35	24.58	110,872
24 Jul 18	24.56000 +0.07	25.10	24.50	24.65	187,236
23 Jul 18	24.49000 +0.46	24.62	23.89	24.09	144,831
20 Jul 18	24.03000 +0.73	24.18	23.28	23.33	122,949
19 Jul 18	23.30000 -0.53	23.62	23.03	23.62	214,716
18 Jul 18	23.83000 -0.27	24.20	23.71	24.15	215,151
17 Jul 18	24.10000 +0.20	24.22	23.52	23.99	275,924
16 Jul 18	23.90000 -0.37	24.26	23.69	24.26	123,903
13 Jul 18	24.27000 -0.11	24.60	24.22	24.40	80,448
12 Jul 18	24.38000 +0.10	24.85	24.30	24.41	182,359
11 Jul 18	24.28000 -0.40	24.70	24.07	24.31	180,597
10 Jul 18	24.68000 -0.30	25.02	24.57	24.95	184,343
09 Jul 18	24.98000 +0.24	25.22	24.78	25.01	99,999
06 Jul 18	24.74000 +1.00	24.78	23.63	23.79	241,547
05 Jul 18	23.74000 +0.53	23.77	23.20	23.30	165,330
04 Jul 18	23.21000 -0.13	23.36	23.10	23.27	56,765
03 Jul 18	23.34000 -0.75	24.04	23.23	23.88	215,291
29 Jun 18	24.09000 +1.27	24.39	22.98	22.98	309,108
28 Jun 18	22.82000 -0.58	23.36	22.62	23.30	324,943
27 Jun 18	23.40000 +0.08	23.74	23.25	23.30	216,353
26 Jun 18	23.32000 -0.07	23.48	23.03	23.48	294,821
25 Jun 18	23.39000 -1.39	24.69	23.22	24.69	283,112
22 Jun 18	24.78000 +0.00	25.09	24.47	24.81	175,150
21 Jun 18	24.78000 +0.75	24.89	24.10	24.10	241,563
20 Jun 18	24.03000 -0.45	24.64	24.01	24.48	244,247
19 Jun 18	24.48000 -0.15	24.61	23.95	24.39	146,559
18 Jun 18	24.63000 +0.04	25.06	24.40	24.60	277,584
15 Jun 18	24.59000 -1.09	25.52	24.57	25.47	441,505
14 Jun 18	25.68000 -0.23	26.00	25.52	25.95	203,735
13 Jun 18	25.91000 -0.12	26.23	25.86	26.00	298,137
12 Jun 18	26.03000 +0.52	26.11	25.29	25.32	324,180
11 Jun 18	25.51000 +0.17	25.65	24.77	25.30	278,449
08 Jun 18	25.34000 +0.09	25.53	25.00	25.06	276,392
07 Jun 18	25.25000 +0.73	25.33	24.08	24.08	364,187
06 Jun 18	24.52000 +0.53	24.58	23.90	24.04	117,997
05 Jun 18	23.99000 +0.02	24.25	23.68	24.04	272,056
04 Jun 18	23.97000 -0.03	24.55	23.86	24.09	311,668
01 Jun 18	24.00000 +0.02	24.08	23.51	24.00	286,955
31 May 18	23.98000 -0.65	24.60	23.64	24.60	263,459
30 May 18	24.63000 +0.92	24.64	23.60	23.80	349,595
29 May 18	23.71000 +0.77	23.90	22.87	22.87	431,130
28 May 18	22.94000 +1.22	23.04	21.93	21.93	201,058
25 May 18	21.72000 +0.11	21.79	21.45	21.47	100,359
24 May 18	21.61000 -0.14	21.75	21.40	21.75	177,826
23 May 18	21.75000 +0.22	21.84	21.13	21.45	166,379
22 May 18	21.53000 +0.38	21.61	21.15	21.27	201,776
18 May 18	21.15000 -0.67	21.87	21.08	21.87	83,965
17 May 18	21.82000 +0.74	21.93	21.11	21.15	105,866
16 May 18	21.08000 +0.28	21.12	20.80	20.87	125,803
15 May 18	20.80000 -0.09	20.96	20.59	20.84	139,033
14 May 18	20.89000 +0.01	21.20	20.84	21.01	143,713
11 May 18	20.88000 -1.09	22.16	20.79	22.05	243,769
10 May 18	21.97000 +1.13	22.11	20.60	20.85	217,389
09 May 18	20.84000 -0.67	21.85	20.70	21.77	391,381
08 May 18	21.51000 -2.57	23.24	21.31	23.24	658,136
07 May 18	24.08000 +0.14	24.25	23.92	24.05	127,359
04 May 18	23.94000 +0.44	23.95	23.14	23.39	120,358
03 May 18	23.50000 +0.34	23.70	23.10	23.20	334,141
02 May 18	23.16000 +0.67	23.48	22.64	22.64	154,388
01 May 18	22.49000 +0.64	22.58	21.60	21.62	132,828
30 Apr 18	21.85000 -0.38	22.21	21.81	22.13	267,377
27 Apr 18	22.23000 -0.19	22.50	22.04	22.29	61,535
26 Apr 18	22.42000 +0.03	22.55	21.90	22.55	146,665
25 Apr 18	22.39000 -0.09	22.73	22.14	22.37	131,647
24 Apr 18	22.48000 +0.47	22.54	22.00	22.08	142,725
23 Apr 18	22.01000 -0.71	22.74	21.89	22.74	141,638
20 Apr 18	22.72000 -0.01	23.10	22.50	22.71	395,150
19 Apr 18	22.73000 +0.45	22.82	22.02	22.22	376,873
18 Apr 18	22.28000 -0.79	22.65	21.42	22.61	387,651
17 Apr 18	23.07000 +0.51	23.24	22.46	22.66	342,480
16 Apr 18	22.56000 +1.34	22.63	21.53	21.54	253,263
13 Apr 18	21.22000 -0.42	21.89	21.12	21.79	111,786
12 Apr 18	21.64000 -0.33	22.29	21.58	21.97	131,403
11 Apr 18	21.97000 +0.37	22.03	21.50	21.59	176,865
10 Apr 18	21.60000 +0.38	21.98	21.36	21.44	159,210
09 Apr 18	21.22000 +0.23	21.30	20.82	21.07	158,714
06 Apr 18	20.99000 +0.14	21.10	20.51	20.80	189,477
05 Apr 18	20.85000 -0.21	21.48	20.82	21.15	284,073
04 Apr 18	21.06000 -0.09	21.27	20.62	20.84	280,750
03 Apr 18	21.15000 +0.28	21.19	20.73	20.83	200,294
02 Apr 18	20.87000 -0.23	21.44	20.74	21.16	201,679
29 Mar 18	21.10000 +0.31	21.41	20.44	20.76	561,776
28 Mar 18	20.79000 -1.37	21.61	20.73	21.60	654,655
27 Mar 18	22.16000 -0.82	23.10	22.08	23.10	513,092
26 Mar 18	22.98000 +0.58	23.00	22.40	22.62	273,861
23 Mar 18	22.40000 -0.43	22.92	22.33	22.84	136,206
22 Mar 18	22.83000 -0.45	23.30	22.71	23.06	188,663
21 Mar 18	23.28000 -0.24	23.72	23.17	23.51	220,444
20 Mar 18	23.52000 +0.03	23.55	23.09	23.50	132,842
19 Mar 18	23.49000 -0.24	23.58	22.96	23.58	153,535
16 Mar 18	23.73000 -0.04	23.82	23.41	23.80	814,420
15 Mar 18	23.77000 -0.22	23.97	23.65	23.94	121,567
14 Mar 18	23.99000 +0.32	24.13	23.72	23.81	253,705
13 Mar 18	23.67000 -0.02	23.87	23.47	23.74	199,683
12 Mar 18	23.69000 +0.03	23.78	23.28	23.66	340,859
09 Mar 18	23.66000 -0.79	24.11	22.75	24.09	605,343
08 Mar 18	24.45000 -0.03	24.55	24.18	24.40	140,426
07 Mar 18	24.48000 -0.07	24.73	24.22	24.44	51,467
06 Mar 18	24.55000 -0.03	25.02	24.53	24.77	121,671
05 Mar 18	24.58000 +0.18	24.91	24.29	24.46	243,222
02 Mar 18	24.40000 -0.35	24.64	23.95	24.00	164,068
01 Mar 18	24.75000 -0.42	25.10	24.34	24.94	256,611
28 Feb 18	25.17000 -0.35	25.60	25.00	25.53	194,211
27 Feb 18	25.52000 -0.64	26.21	25.43	25.82	207,335
26 Feb 18	26.16000 +0.61	26.30	25.73	25.79	166,556
23 Feb 18	25.55000 -0.46	26.02	25.23	26.02	170,791
22 Feb 18	26.01000 -0.24	26.42	25.78	26.32	126,676
21 Feb 18	26.25000 -0.06	26.66	26.21	26.26	138,316
20 Feb 18	26.31000 -0.03	26.89	26.09	26.24	157,294
16 Feb 18	26.34000 -0.11	26.53	25.88	26.53	186,842
15 Feb 18	26.45000 +0.55	26.67	25.98	26.11	271,345
14 Feb 18	25.90000 +0.10	26.07	25.69	25.71	255,509
13 Feb 18	25.80000 +0.04	26.12	25.71	25.89	156,179
12 Feb 18	25.76000 +0.05	26.19	25.54	25.71	157,373
09 Feb 18	25.71000 +0.12	25.80	24.56	25.60	306,843
08 Feb 18	25.59000 -0.45	26.29	24.85	26.10	201,692
07 Feb 18	26.04000 -0.66	27.09	25.98	26.63	289,627
06 Feb 18	26.70000 +0.74	26.93	25.51	25.51	287,094
05 Feb 18	25.96000 +0.08	26.51	25.30	25.78	296,034
02 Feb 18	25.88000 -0.76	26.51	25.54	26.51	214,612
01 Feb 18	26.64000 +0.14	27.03	26.23	26.49	233,264
31 Jan 18	26.50000 -0.22	27.37	26.30	26.88	246,475
30 Jan 18	26.72000 +0.31	27.06	26.40	26.40	217,882
29 Jan 18	26.41000 -0.03	26.55	26.40	26.55	147,790
26 Jan 18	26.44000 +0.56	26.57	25.83	25.83	177,959
25 Jan 18	25.88000 -0.04	26.50	25.78	25.94	251,329
24 Jan 18	25.92000 -0.10	26.19	25.82	26.10	249,113
23 Jan 18	26.02000 -0.88	26.98	25.95	26.98	382,078
22 Jan 18	26.90000 -0.37	27.30	26.88	27.25	164,673
19 Jan 18	27.27000 -0.10	27.50	27.19	27.37	130,826
18 Jan 18	27.37000 +0.14	27.46	26.94	27.46	223,444
17 Jan 18	27.23000 +0.65	27.36	26.12	26.34	336,910
16 Jan 18	26.58000 -0.88	27.25	26.42	27.25	338,022
15 Jan 18	27.46000 -0.30	27.85	27.28	27.70	88,316
12 Jan 18	27.76000 -0.63	28.55	27.64	28.50	207,976
11 Jan 18	28.39000 +0.13	28.50	28.11	28.41	214,820
10 Jan 18	28.26000 +0.23	28.45	27.93	28.00	207,605
09 Jan 18	28.03000 +0.01	28.13	27.56	28.13	188,088
08 Jan 18	28.02000 +0.38	28.10	27.73	27.76	173,613
05 Jan 18	27.64000 +0.05	27.76	27.36	27.52	172,513
04 Jan 18	27.59000 +0.59	27.73	27.06	27.11	269,275
03 Jan 18	27.00000 -0.39	27.40	26.58	27.40	265,462
02 Jan 18	27.39000 +0.19	27.52	26.81	27.02	178,583
29 Dec 17	27.20000 +0.20	27.22	26.60	27.11	276,523
28 Dec 17	27.00000 -0.20	27.20	26.68	27.14	140,350
27 Dec 17	27.20000 -0.13	27.51	26.90	27.37	117,059
22 Dec 17	27.33000 +0.19	27.46	26.91	27.17	214,777
21 Dec 17	27.14000 +0.29	27.31	26.91	26.98	214,789
20 Dec 17	26.85000 +0.50	27.00	26.27	26.67	360,394
19 Dec 17	26.35000 +0.47	26.39	25.79	25.87	284,561
18 Dec 17	25.88000 +0.66	26.20	25.54	25.54	302,946
15 Dec 17	25.22000 +0.40	25.50	24.59	25.00	677,314
14 Dec 17	24.82000 +0.34	25.04	24.56	24.65	399,824
13 Dec 17	24.48000 +0.06	24.63	24.15	24.38	222,284
12 Dec 17	24.42000 +0.44	24.46	23.86	24.07	166,807
11 Dec 17	23.98000 +0.36	24.24	23.35	23.58	152,117
08 Dec 17	23.62000 +0.27	23.79	23.21	23.35	129,614
07 Dec 17	23.35000 +0.05	23.46	22.85	23.15	196,630
06 Dec 17	23.30000 +0.06	23.46	23.14	23.14	158,684
05 Dec 17	23.24000 +0.07	23.30	22.81	22.94	88,109
04 Dec 17	23.17000 -0.23	23.82	23.04	23.59	262,515
01 Dec 17	23.40000 +0.43	23.54	22.55	23.05	391,330
30 Nov 17	22.97000 +0.78	23.03	22.00	22.10	192,468
29 Nov 17	22.19000 -0.26	22.39	21.88	22.35	108,286
28 Nov 17	22.45000 +0.06	22.51	22.20	22.37	82,908
27 Nov 17	22.39000 -0.18	22.64	22.19	22.57	119,274
24 Nov 17	22.57000 +0.06	22.80	22.45	22.68	69,920
23 Nov 17	22.51000 +0.25	22.62	22.27	22.28	69,897
22 Nov 17	22.26000 +0.47	22.48	21.90	21.94	230,505
21 Nov 17	21.79000 +0.27	21.85	21.49	21.59	429,558
20 Nov 17	21.52000 +0.11	21.77	21.34	21.47	216,954
17 Nov 17	21.41000 -0.05	21.76	21.40	21.47	225,675
16 Nov 17	21.46000 +0.44	21.50	20.94	21.15	125,724
15 Nov 17	21.02000 -0.36	21.33	20.31	21.30	399,879
14 Nov 17	21.38000 -0.16	21.45	21.07	21.45	144,109
13 Nov 17	21.54000 +0.01	21.80	21.15	21.52	162,120
10 Nov 17	21.53000 +0.45	21.58	20.90	21.15	203,998
09 Nov 17	21.08000 -0.57	21.51	21.07	21.48	88,975
08 Nov 17	21.65000 +0.06	21.83	21.30	21.68	181,658
07 Nov 17	21.59000 +0.50	21.65	21.00	21.00	171,420
06 Nov 17	21.09000 +0.46	21.50	20.51	20.51	248,521
03 Nov 17	20.63000 -0.02	20.68	20.26	20.68	84,959
02 Nov 17	20.65000 -0.26	20.90	20.52	20.90	106,746
01 Nov 17	20.91000 +0.03	21.58	20.82	21.06	247,279
31 Oct 17	20.88000 +0.25	20.92	20.45	20.67	122,971
30 Oct 17	20.63000 -0.16	20.97	20.50	20.68	117,000
27 Oct 17	20.79000 +0.06	20.89	20.25	20.55	137,719
26 Oct 17	20.73000 -0.13	21.00	20.47	21.00	159,295
25 Oct 17	20.86000 -0.39	21.16	20.73	21.08	189,422
24 Oct 17	21.25000 +0.07	21.58	21.21	21.26	194,713
23 Oct 17	21.18000 +0.41	21.29	20.76	20.89	195,549
20 Oct 17	20.77000 +0.29	20.82	20.60	20.60	153,366
19 Oct 17	20.48000 -0.37	20.70	20.28	20.70	211,552
18 Oct 17	20.85000 +0.00	21.14	20.73	20.84	171,788
17 Oct 17	20.85000 -0.01	20.92	20.40	20.86	166,223
16 Oct 17	20.86000 -0.03	21.27	20.82	21.03	155,277
13 Oct 17	20.89000 +0.78	21.16	20.31	20.32	362,681
12 Oct 17	20.11000 -0.11	20.50	20.08	20.15	121,662
11 Oct 17	20.22000 +0.13	20.31	19.89	20.07	160,962
10 Oct 17	20.09000 -0.43	20.50	19.98	20.46	211,874
06 Oct 17	20.52000 +0.12	20.59	20.15	20.35	132,702
05 Oct 17	20.40000 +0.17	20.60	20.27	20.32	202,003
04 Oct 17	20.23000 -0.14	20.46	20.04	20.44	159,509
03 Oct 17	20.37000 +0.24	20.47	20.19	20.26	155,997
02 Oct 17	20.13000 +0.33	20.35	19.74	19.75	197,778
29 Sep 17	19.80000 -0.47	20.29	19.73	20.22	303,635
28 Sep 17	20.27000 -0.38	20.54	19.70	19.70	354,402
27 Sep 17	20.65000 +0.03	20.71	20.37	20.69	328,468
26 Sep 17	20.62000 +0.05	20.77	20.42	20.59	334,886
25 Sep 17	20.57000 -0.31	21.01	20.45	20.95	237,951
22 Sep 17	20.88000 +0.01	21.05	20.51	20.51	376,691
21 Sep 17	20.87000 -0.17	20.97	20.42	20.86	431,634
20 Sep 17	21.04000 -0.38	21.09	20.69	21.00	414,873
19 Sep 17	21.42000 -0.01	21.51	21.03	21.39	353,971
18 Sep 17	21.43000 +1.76	21.58	20.11	20.11	565,667
15 Sep 17	19.67000 -0.25	20.03	19.67	19.90	200,193
14 Sep 17	19.92000 +0.24	19.98	19.42	19.55	238,410
13 Sep 17	19.68000 -0.53	20.13	19.62	20.13	133,538
12 Sep 17	20.21000 -0.12	20.43	20.06	20.39	230,293
11 Sep 17	20.33000 +0.18	20.40	19.92	20.29	295,699
08 Sep 17	20.15000 -0.08	20.49	19.95	20.01	246,146
07 Sep 17	20.23000 +0.56	20.66	19.97	20.24	590,756
06 Sep 17	19.67000 +0.18	19.88	19.42	19.50	383,899
05 Sep 17	19.49000 -0.51	19.96	19.32	19.89	247,091
01 Sep 17	20.00000 -0.01	20.27	19.90	20.02	316,339
31 Aug 17	20.01000 +0.64	20.05	19.31	19.43	498,767
30 Aug 17	19.37000 +0.49	19.62	18.83	18.83	271,472
29 Aug 17	18.88000 -0.23	19.10	18.77	19.10	104,648
28 Aug 17	19.11000 +0.19	19.28	18.95	18.98	147,799
25 Aug 17	18.92000 -0.15	19.29	18.91	19.20	88,080
24 Aug 17	19.07000 -0.02	19.22	18.95	19.22	78,449
23 Aug 17	19.09000 +0.51	19.23	18.56	18.64	383,236
22 Aug 17	18.58000 +0.14	18.74	18.53	18.53	173,889
21 Aug 17	18.44000 -0.12	18.75	18.37	18.57	146,049
18 Aug 17	18.56000 -0.16	18.82	18.53	18.66	180,202
17 Aug 17	18.72000 +0.02	18.88	18.63	18.70	199,670
16 Aug 17	18.70000 +0.17	18.98	18.47	18.60	389,297
15 Aug 17	18.53000 -0.10	18.69	18.41	18.58	164,082
14 Aug 17	18.63000 +0.15	18.80	18.43	18.48	116,966
11 Aug 17	18.48000 -0.11	18.52	18.23	18.39	114,134
10 Aug 17	18.59000 -0.19	18.91	18.57	18.73	149,744
09 Aug 17	18.78000 +0.28	18.93	18.49	18.72	264,518
08 Aug 17	18.50000 +0.17	19.27	18.40	18.56	498,829
04 Aug 17	18.33000 +0.34	18.33	18.33	18.33	457,649
03 Aug 17	17.99000 +1.40	18.02	17.22	17.27	663,141
02 Aug 17	16.59000 -0.35	17.08	16.45	16.90	131,189
01 Aug 17	16.94000 -0.28	17.29	16.68	17.28	123,473
31 Jul 17	17.22000 +0.58	17.38	16.80	16.80	160,263
28 Jul 17	16.64000 -0.10	16.73	16.41	16.73	116,898
27 Jul 17	16.74000 -0.39	17.40	16.64	17.36	153,920
26 Jul 17	17.13000 +0.13	17.19	16.81	17.09	150,444
25 Jul 17	17.00000 +0.63	17.11	16.54	16.55	216,545
24 Jul 17	16.37000 +0.16	16.39	16.08	16.21	109,656
21 Jul 17	16.21000 -0.09	16.43	16.00	16.26	116,224
20 Jul 17	16.30000 -0.21	16.60	16.23	16.50	309,387
19 Jul 17	16.51000 -0.13	16.74	16.45	16.71	132,807
18 Jul 17	16.64000 +0.12	16.74	16.35	16.44	157,903
17 Jul 17	16.52000 +0.44	16.73	16.22	16.29	271,842
14 Jul 17	16.08000 -0.20	16.35	16.01	16.35	272,636
13 Jul 17	16.28000 -0.31	16.59	16.09	16.59	121,248
12 Jul 17	16.59000 +0.11	16.78	16.50	16.59	299,705
11 Jul 17	16.48000 +0.29	16.51	15.98	16.15	197,549
10 Jul 17	16.19000 +0.78	16.28	15.28	15.28	153,720
07 Jul 17	15.41000 +0.02	15.47	15.10	15.32	157,567
06 Jul 17	15.39000 +0.00	15.41	15.17	15.29	249,768
05 Jul 17	15.39000 -0.12	15.58	15.16	15.52	426,433
04 Jul 17	15.51000 -0.21	15.75	15.47	15.66	220,756
30 Jun 17	15.72000 -0.07	15.82	15.62	15.73	209,908
29 Jun 17	15.79000 -0.04	16.28	15.65	15.99	250,237
28 Jun 17	15.83000 -0.28	15.93	15.59	15.59	539,042
27 Jun 17	16.11000 -0.20	16.54	16.01	16.45	381,066
26 Jun 17	16.31000 -0.20	16.61	16.26	16.56	378,509
23 Jun 17	16.51000 +0.18	16.64	16.28	16.51	351,061
22 Jun 17	16.33000 +0.26	16.69	16.06	16.06	200,980
21 Jun 17	16.07000 +0.02	16.29	15.79	16.12	413,611
20 Jun 17	16.05000 -0.40	16.60	16.04	16.45	230,412
19 Jun 17	16.45000 +0.17	16.75	16.29	16.40	178,439
16 Jun 17	16.28000 -0.12	16.50	16.15	16.47	306,712
15 Jun 17	16.40000 -0.42	16.77	16.33	16.63	153,519
14 Jun 17	16.82000 +0.32	16.94	16.40	16.50	228,530
13 Jun 17	16.50000 +0.00	16.98	16.44	16.61	285,964
12 Jun 17	16.50000 -0.21	16.87	16.48	16.63	104,329
09 Jun 17	16.71000 +0.07	16.93	16.50	16.51	97,650
08 Jun 17	16.64000 +0.15	16.70	16.35	16.48	87,352
07 Jun 17	16.49000 -0.05	16.64	16.42	16.60	222,757
06 Jun 17	16.54000 +0.33	16.61	16.16	16.24	213,900
05 Jun 17	16.21000 -0.11	16.35	16.00	16.34	137,275
02 Jun 17	16.32000 -0.47	16.84	16.26	16.84	132,660
01 Jun 17	16.79000 -0.26	17.09	16.74	17.09	148,252
31 May 17	17.05000 -0.65	17.74	16.90	17.74	895,952
30 May 17	17.70000 -0.30	17.99	17.60	17.99	250,389
29 May 17	18.00000 -0.19	18.24	17.96	18.24	62,935
26 May 17	18.19000 +0.18	18.32	17.98	18.05	184,017
25 May 17	18.01000 -0.05	18.37	17.93	18.07	121,322
24 May 17	18.06000 -0.02	18.14	17.79	18.01	103,032
23 May 17	18.08000 +0.02	18.17	17.78	18.03	424,489
19 May 17	18.06000 -0.18	18.35	17.65	18.01	251,524
18 May 17	18.24000 -0.22	18.35	18.07	18.35	105,346
17 May 17	18.46000 -0.25	19.04	18.42	18.71	346,342
16 May 17	18.71000 +0.79	19.06	17.85	18.00	468,586
15 May 17	17.92000 +0.44	18.02	17.48	17.72	158,262
12 May 17	17.48000 -0.07	17.70	17.41	17.55	124,826
11 May 17	17.55000 -0.23	17.97	17.52	17.97	121,376
10 May 17	17.78000 +0.18	18.03	17.67	17.72	242,433
09 May 17	17.60000 +0.06	17.68	17.38	17.68	173,894
08 May 17	17.54000 -0.28	17.82	17.45	17.82	210,638
05 May 17	17.82000 +0.46	17.93	17.33	17.42	230,788
04 May 17	17.36000 -0.01	17.43	17.16	17.35	335,531
03 May 17	17.37000 -0.36	17.75	17.08	17.66	276,330
02 May 17	17.73000 -0.28	18.00	17.63	18.00	165,569
01 May 17	18.01000 +0.28	18.14	17.76	17.80	216,070
28 Apr 17	17.73000 +0.21	17.90	17.60	17.84	161,931
27 Apr 17	17.52000 -0.51	18.06	17.41	18.03	191,356
26 Apr 17	18.03000 +0.05	18.16	17.74	17.83	143,022
25 Apr 17	17.98000 +0.28	18.20	17.68	17.82	351,046
24 Apr 17	17.70000 +0.38	17.95	17.27	17.58	291,051
21 Apr 17	17.32000 +0.03	17.61	17.08	17.30	195,948
20 Apr 17	17.29000 +0.59	17.43	16.86	16.99	322,667
19 Apr 17	16.70000 +0.09	16.84	16.34	16.60	544,365
18 Apr 17	16.61000 -0.19	16.80	16.50	16.80	325,625
17 Apr 17	16.80000 -0.40	17.32	16.76	17.32	283,152
13 Apr 17	17.20000 -0.30	17.52	17.04	17.51	295,378
12 Apr 17	17.50000 -0.96	18.34	17.44	18.34	414,747
11 Apr 17	18.46000 -0.18	18.75	18.25	18.65	91,945
10 Apr 17	18.64000 +0.12	18.69	18.31	18.43	77,832
07 Apr 17	18.52000 -0.41	18.74	18.46	18.71	120,362
06 Apr 17	18.93000 -0.14	19.22	18.84	19.10	91,160
05 Apr 17	19.07000 -0.12	19.45	19.02	19.38	159,914
04 Apr 17	19.19000 +0.62	19.38	18.43	18.62	187,093
03 Apr 17	18.57000 -0.07	18.92	18.44	18.64	123,615
31 Mar 17	18.64000 -0.17	18.83	18.50	18.72	187,917
30 Mar 17	18.81000 -0.17	19.05	18.69	18.98	96,203
29 Mar 17	18.98000 -0.02	19.17	18.50	18.66	268,024
28 Mar 17	19.00000 +0.13	19.19	18.65	18.98	273,735
27 Mar 17	18.87000 -0.16	18.92	18.40	18.55	372,366
24 Mar 17	19.03000 -0.32	19.54	18.93	19.25	237,669
23 Mar 17	19.35000 +0.28	19.45	18.97	19.12	184,744
22 Mar 17	19.07000 +0.03	19.25	18.51	18.51	186,042
21 Mar 17	19.04000 -0.62	20.01	18.96	19.57	150,531
20 Mar 17	19.66000 -0.15	20.05	19.54	19.87	113,872
17 Mar 17	19.81000 -0.06	20.23	19.66	19.87	1,640,855
16 Mar 17	19.87000 +0.11	20.00	19.61	19.96	361,724
15 Mar 17	19.76000 +1.20	19.82	18.69	18.84	441,411
14 Mar 17	18.56000 -0.09	18.82	18.37	18.59	312,585
13 Mar 17	18.65000 +0.23	18.96	18.43	18.65	399,850
10 Mar 17	18.42000 +0.47	18.57	17.87	17.87	303,461
09 Mar 17	17.95000 -0.04	18.41	17.81	17.87	401,818
08 Mar 17	17.99000 -0.23	18.46	17.91	18.26	296,061
07 Mar 17	18.22000 -0.32	18.59	18.16	18.59	424,123
06 Mar 17	18.54000 -0.53	19.00	18.47	19.00	166,254
03 Mar 17	19.07000 +0.64	19.41	18.67	18.99	335,287
02 Mar 17	18.43000 -1.25	19.65	18.35	19.47	340,668
01 Mar 17	19.68000 +0.65	20.10	19.30	19.30	272,709
28 Feb 17	19.03000 +0.04	19.36	18.90	19.00	148,708
27 Feb 17	18.99000 +0.20	19.27	18.57	18.57	321,504
24 Feb 17	18.79000 -0.22	18.86	18.21	18.50	326,676
23 Feb 17	19.01000 -0.63	19.84	18.93	19.76	230,986
22 Feb 17	19.64000 -0.31	19.88	19.45	19.79	200,451
21 Feb 17	19.95000 +0.36	20.29	19.58	19.58	193,834
17 Feb 17	19.59000 -0.20	19.82	19.30	19.65	192,876
16 Feb 17	19.79000 -0.26	20.22	19.75	20.22	210,537
15 Feb 17	20.05000 -0.28	20.67	20.00	20.22	500,791
14 Feb 17	20.33000 +0.38	20.41	19.86	20.01	456,277
13 Feb 17	19.95000 +0.49	20.38	19.75	19.80	394,759
10 Feb 17	19.46000 +0.86	19.58	18.82	18.82	242,800
09 Feb 17	18.60000 +0.20	18.67	18.20	18.58	217,336
08 Feb 17	18.40000 -0.17	18.89	18.08	18.89	203,731
07 Feb 17	18.57000 +0.01	19.17	18.44	18.57	109,998
06 Feb 17	18.56000 -0.20	18.91	18.47	18.72	110,770
03 Feb 17	18.76000 -0.28	19.09	18.68	19.09	154,055
02 Feb 17	19.04000 -0.50	19.43	19.00	19.17	186,413
01 Feb 17	19.54000 +0.76	19.60	18.38	18.69	261,430
31 Jan 17	18.78000 -0.14	19.39	18.60	19.13	129,661
30 Jan 17	18.92000 -0.34	19.19	18.60	18.99	209,758
27 Jan 17	19.26000 +0.48	19.39	18.74	18.75	118,469
26 Jan 17	18.78000 -0.62	19.47	18.51	19.32	176,094
25 Jan 17	19.40000 +0.26	19.60	19.06	19.14	168,123
24 Jan 17	19.14000 +0.38	19.50	18.89	18.89	204,705
23 Jan 17	18.76000 +0.51	18.77	18.24	18.49	120,103
20 Jan 17	18.25000 +0.36	18.35	17.71	17.77	166,486
19 Jan 17	17.89000 -0.29	18.20	17.79	18.01	112,291
18 Jan 17	18.18000 -0.63	18.82	18.10	18.82	129,698
17 Jan 17	18.81000 -0.32	19.18	18.67	19.00	266,292
16 Jan 17	19.13000 -0.04	19.77	19.07	19.17	80,710
13 Jan 17	19.17000 -0.10	19.33	18.87	19.22	108,180
12 Jan 17	19.27000 +0.20	19.40	19.08	19.36	198,570
11 Jan 17	19.07000 +0.54	19.25	18.68	18.74	268,586
10 Jan 17	18.53000 +0.77	18.67	18.10	18.10	179,893
09 Jan 17	17.76000 +0.06	18.11	17.22	17.22	183,121
06 Jan 17	17.70000 -0.81	18.29	17.38	18.29	241,138
05 Jan 17	18.51000 -0.04	18.70	18.42	18.56	91,557
04 Jan 17	18.55000 -0.16	18.80	18.24	18.80	340,638
03 Jan 17	18.71000 +0.09	18.83	18.64	18.66	99,828
30 Dec 16	18.62000 -0.11	18.84	18.51	18.84	118,748
29 Dec 16	18.73000 +0.02	18.82	18.58	18.73	108,337
28 Dec 16	18.71000 +0.31	18.73	18.38	18.40	115,976
23 Dec 16	18.40000 -0.04	18.72	18.31	18.59	91,437
22 Dec 16	18.44000 -0.53	18.93	18.33	18.92	128,908
21 Dec 16	18.97000 +0.39	19.11	18.59	18.74	212,212
20 Dec 16	18.58000 -0.17	18.87	18.18	18.63	271,734
19 Dec 16	18.75000 -0.65	19.31	18.61	19.12	205,641
16 Dec 16	19.40000 +0.00	19.63	19.11	19.18	496,585
15 Dec 16	19.40000 +0.15	19.66	19.25	19.28	232,171
14 Dec 16	19.25000 -0.71	19.95	19.21	19.69	366,803
13 Dec 16	19.96000 +0.22	20.11	19.65	19.80	184,664
12 Dec 16	19.74000 -0.51	20.14	19.05	20.00	752,183
09 Dec 16	20.25000 -0.16	20.50	20.00	20.50	275,039
08 Dec 16	20.41000 +0.77	20.55	19.95	20.00	419,007
07 Dec 16	19.64000 +1.00	19.88	18.70	18.70	357,068
06 Dec 16	18.64000 +0.01	18.95	18.34	18.60	168,366
05 Dec 16	18.63000 +0.72	18.70	17.87	17.95	206,534
02 Dec 16	17.91000 +0.16	18.00	17.64	17.79	194,427
01 Dec 16	17.75000 +0.31	17.95	17.61	17.63	182,017
30 Nov 16	17.44000 -0.25	17.98	17.40	17.77	196,874
29 Nov 16	17.69000 -0.01	17.80	17.43	17.65	292,508
28 Nov 16	17.70000 -0.06	18.10	17.54	17.88	220,377
25 Nov 16	17.76000 +0.15	17.96	17.40	17.65	162,582
24 Nov 16	17.61000 +0.31	17.88	17.40	17.54	132,460
23 Nov 16	17.30000 -0.17	17.47	17.06	17.46	360,318
22 Nov 16	17.47000 +0.59	17.93	17.00	17.00	537,392
21 Nov 16	16.88000 +0.70	16.95	16.10	16.10	161,119
18 Nov 16	16.18000 -0.24	16.55	16.12	16.30	148,944
17 Nov 16	16.42000 +0.08	16.75	16.31	16.38	425,616
16 Nov 16	16.34000 +0.06	16.52	15.95	16.24	920,477
15 Nov 16	16.28000 +0.00	16.45	15.82	16.11	1,159,765
14 Nov 16	16.28000 -0.27	16.67	16.08	16.52	823,916
11 Nov 16	16.55000 +0.18	16.78	16.13	16.45	284,999
10 Nov 16	16.37000 +0.38	16.57	16.03	16.03	443,547
09 Nov 16	15.99000 -0.10	16.69	15.60	15.72	703,691
08 Nov 16	16.09000 +1.29	16.75	14.68	14.90	389,812
07 Nov 16	14.80000 +0.46	14.85	14.51	14.51	243,255
04 Nov 16	14.34000 +0.14	14.46	13.97	14.11	72,441
03 Nov 16	14.20000 +0.04	14.40	14.07	14.15	62,600
02 Nov 16	14.16000 -0.34	14.70	14.05	14.70	109,667
01 Nov 16	14.50000 -0.19	14.93	14.45	14.69	225,783
31 Oct 16	14.69000 +0.11	14.75	14.45	14.54	88,694
28 Oct 16	14.58000 +0.19	14.77	14.36	14.36	276,550
27 Oct 16	14.39000 +0.67	14.43	13.71	13.71	263,929
26 Oct 16	13.72000 -0.27	14.06	13.72	13.85	145,847
25 Oct 16	13.99000 +0.49	14.02	13.73	13.99	257,863
24 Oct 16	13.50000 -0.11	13.78	13.42	13.78	114,792
21 Oct 16	13.61000 -0.01	13.75	13.50	13.55	120,107
20 Oct 16	13.62000 -0.34	13.90	13.59	13.75	166,699
19 Oct 16	13.96000 +0.24	14.22	13.72	13.80	152,043
18 Oct 16	13.72000 +0.21	13.87	13.51	13.61	99,891
17 Oct 16	13.51000 -0.03	13.62	13.33	13.62	102,623
14 Oct 16	13.54000 -0.27	13.85	13.42	13.85	105,552
13 Oct 16	13.81000 +0.02	13.86	13.41	13.66	113,298
12 Oct 16	13.79000 +0.59	13.89	13.21	13.21	210,280
11 Oct 16	13.20000 -0.28	13.59	13.03	13.48	134,368
07 Oct 16	13.48000 +0.09	13.52	13.28	13.41	67,551
06 Oct 16	13.39000 +0.17	13.44	13.07	13.07	53,038
05 Oct 16	13.22000 +0.13	13.45	13.04	13.35	79,936
04 Oct 16	13.09000 -0.58	13.62	13.09	13.52	101,101
03 Oct 16	13.67000 -0.23	13.90	13.45	13.90	122,288
30 Sep 16	13.90000 +0.12	13.98	13.71	13.84	112,470
29 Sep 16	13.78000 +0.25	13.87	13.51	13.62	121,998
28 Sep 16	13.53000 +0.01	13.56	13.23	13.49	138,918
27 Sep 16	13.52000 +0.04	13.56	13.32	13.37	80,077
26 Sep 16	13.48000 -0.12	13.64	13.46	13.63	85,232
23 Sep 16	13.60000 +0.05	13.65	13.44	13.53	69,364
22 Sep 16	13.55000 -0.19	14.11	13.48	13.85	131,428
21 Sep 16	13.74000 +0.32	13.93	13.46	13.63	193,543
20 Sep 16	13.42000 +0.42	13.43	13.00	13.14	137,254
19 Sep 16	13.00000 -0.14	13.42	12.89	13.27	134,780
16 Sep 16	13.14000 -0.13	13.39	13.11	13.22	151,351
15 Sep 16	13.27000 +0.18	13.36	13.04	13.10	72,470
14 Sep 16	13.09000 +0.07	13.44	12.98	13.22	103,667
13 Sep 16	13.02000 -0.31	13.21	12.82	13.08	110,090
12 Sep 16	13.33000 +0.04	13.34	12.95	13.20	102,343
09 Sep 16	13.29000 -0.17	13.40	13.24	13.29	163,732
08 Sep 16	13.46000 +0.79	13.52	12.79	12.98	213,475
07 Sep 16	12.67000 -0.52	13.24	12.63	13.19	184,893
06 Sep 16	13.19000 +0.13	13.57	13.14	13.18	124,090
02 Sep 16	13.06000 +0.07	13.23	12.93	13.18	93,682
01 Sep 16	12.99000 -0.01	13.22	12.89	12.96	157,179
31 Aug 16	13.00000 -0.14	13.12	12.77	13.00	115,680
30 Aug 16	13.14000 -0.11	13.31	13.05	13.25	83,712
29 Aug 16	13.25000 -0.20	13.53	13.16	13.38	117,477
26 Aug 16	13.45000 +0.34	13.60	13.14	13.26	115,167
25 Aug 16	13.11000 +0.10	13.28	12.95	13.05	107,017
24 Aug 16	13.01000 -0.32	13.35	12.95	13.35	226,093
23 Aug 16	13.33000 +0.00	13.38	13.31	13.35	88,237
22 Aug 16	13.33000 +0.13	13.47	13.02	13.11	178,809
19 Aug 16	13.20000 -0.04	13.30	13.05	13.11	93,207
18 Aug 16	13.24000 +0.17	13.46	13.07	13.10	119,222
17 Aug 16	13.07000 -0.14	13.22	13.02	13.11	244,932
16 Aug 16	13.21000 -0.03	13.37	13.01	13.37	125,388
15 Aug 16	13.24000 +0.07	13.55	13.21	13.21	131,446
12 Aug 16	13.17000 -0.19	13.70	13.10	13.42	133,436
11 Aug 16	13.36000 -0.20	13.75	13.27	13.57	144,417
10 Aug 16	13.56000 -0.43	14.07	13.52	14.04	192,881
09 Aug 16	13.99000 -0.31	14.40	13.93	14.25	133,451
08 Aug 16	14.30000 +0.25	14.53	14.08	14.20	246,840
05 Aug 16	14.05000 -0.04	14.23	13.60	14.06	245,460
04 Aug 16	14.09000 +0.16	14.18	13.57	13.90	194,464
03 Aug 16	13.93000 -0.56	14.51	13.90	14.50	316,832
02 Aug 16	14.49000 -0.47	15.02	14.40	14.90	101,219
29 Jul 16	14.96000 +0.51	15.04	14.32	14.49	306,256
28 Jul 16	14.45000 +0.10	14.50	14.29	14.43	226,813
27 Jul 16	14.35000 -0.21	14.75	14.24	14.75	117,905
26 Jul 16	14.56000 +0.16	14.83	14.40	14.44	109,874
25 Jul 16	14.40000 -0.36	14.85	14.34	14.81	108,425
22 Jul 16	14.76000 -0.03	14.90	14.66	14.75	108,023
21 Jul 16	14.79000 +0.17	14.92	14.60	14.65	128,822
20 Jul 16	14.62000 +0.09	14.82	14.10	14.29	256,951
19 Jul 16	14.53000 -0.37	14.80	14.28	14.45	206,234
18 Jul 16	14.90000 -0.40	15.16	14.60	15.16	136,599
15 Jul 16	15.30000 -0.03	15.50	15.07	15.35	318,672
14 Jul 16	15.33000 +0.55	15.44	14.92	15.00	361,857
13 Jul 16	14.78000 +0.17	15.04	14.66	14.70	300,245
12 Jul 16	14.61000 +0.50	14.63	14.30	14.34	372,610
11 Jul 16	14.11000 +0.47	14.34	13.78	13.79	184,488
08 Jul 16	13.64000 +0.57	13.80	12.80	13.00	163,090
07 Jul 16	13.07000 -0.07	13.28	13.03	13.21	99,371
06 Jul 16	13.14000 -0.20	13.32	12.91	13.18	160,435
05 Jul 16	13.34000 +0.19	13.36	12.78	12.98	232,329
04 Jul 16	13.15000 +0.74	13.21	12.40	12.50	190,385
30 Jun 16	12.41000 +0.20	12.49	12.17	12.28	109,030
29 Jun 16	12.21000 +0.27	12.25	11.98	12.24	91,623
28 Jun 16	11.94000 +0.26	12.10	11.58	11.75	128,432
27 Jun 16	11.68000 -0.39	12.17	11.53	11.96	132,616
24 Jun 16	12.07000 -0.42	12.43	11.93	12.01	218,365
23 Jun 16	12.49000 +0.19	12.74	12.38	12.50	178,136
22 Jun 16	12.30000 -0.48	12.99	12.20	12.88	195,759
21 Jun 16	12.78000 -0.26	12.97	12.51	12.97	164,419
20 Jun 16	13.04000 +0.48	13.07	12.56	12.67	92,884
17 Jun 16	12.56000 +0.22	12.83	12.42	12.42	311,617
16 Jun 16	12.34000 -0.34	12.57	12.07	12.51	181,084
15 Jun 16	12.68000 +0.53	12.98	12.30	12.30	117,284
14 Jun 16	12.15000 -0.21	12.34	11.97	12.32	94,474
13 Jun 16	12.36000 +0.05	12.80	12.14	12.14	115,139
10 Jun 16	12.31000 -0.38	12.74	12.18	12.65	106,010
09 Jun 16	12.69000 -0.28	13.06	12.67	13.00	108,999
08 Jun 16	12.97000 +0.23	13.10	12.81	12.90	110,808
07 Jun 16	12.74000 -0.15	13.09	12.65	12.87	108,154
06 Jun 16	12.89000 +0.52	13.05	12.55	12.56	153,217
03 Jun 16	12.37000 +0.52	12.40	11.95	12.04	210,540
02 Jun 16	11.85000 +0.21	11.96	11.44	11.55	140,735
01 Jun 16	11.64000 -0.16	12.07	11.61	11.75	146,478
31 May 16	11.80000 +0.09	12.20	11.55	11.75	311,922
30 May 16	11.71000 +0.17	11.95	11.50	11.70	69,282
27 May 16	11.54000 +0.07	12.02	11.22	11.64	320,918
26 May 16	11.47000 -0.36	11.91	11.47	11.91	342,736
25 May 16	11.83000 +0.33	11.88	11.38	11.49	135,223
24 May 16	11.50000 -0.54	12.22	11.33	12.22	198,822
20 May 16	12.04000 -0.21	12.31	11.94	12.25	98,273
19 May 16	12.25000 +0.31	12.40	11.76	11.98	230,353
18 May 16	11.94000 -0.40	12.29	11.85	12.19	179,600
17 May 16	12.34000 +0.26	12.54	11.95	12.10	94,269
16 May 16	12.08000 +0.41	12.39	11.90	12.23	141,053
13 May 16	11.67000 -0.67	12.41	11.57	12.41	196,354
12 May 16	12.34000 -0.37	12.88	12.20	12.80	141,750
11 May 16	12.71000 +0.15	12.86	12.56	12.69	105,785
10 May 16	12.56000 +0.43	12.60	12.13	12.13	162,064
09 May 16	12.13000 -1.22	13.10	12.01	13.10	293,405
06 May 16	13.35000 +0.23	13.71	13.12	13.12	97,351
05 May 16	13.12000 -0.20	13.95	13.02	13.42	111,823
04 May 16	13.32000 +0.00	13.70	13.14	13.18	148,020
03 May 16	13.32000 -0.89	14.20	12.95	14.05	230,084
02 May 16	14.21000 -0.49	14.90	14.02	14.73	121,082
29 Apr 16	14.70000 +0.12	14.98	14.39	14.39	208,990
28 Apr 16	14.58000 +0.98	14.69	13.60	13.66	337,862
27 Apr 16	13.60000 +0.00	14.02	13.19	13.53	601,243
26 Apr 16	13.60000 -0.49	14.22	13.59	14.12	334,679
25 Apr 16	14.09000 -0.65	14.89	13.86	14.75	175,908
22 Apr 16	14.74000 -0.77	15.52	14.47	15.35	286,120
21 Apr 16	15.51000 +0.26	15.71	15.17	15.63	379,992
20 Apr 16	15.25000 +0.34	15.60	15.01	15.02	336,597
19 Apr 16	14.91000 +1.02	14.95	13.90	13.90	309,311
18 Apr 16	13.89000 +0.61	14.03	13.02	13.02	195,862
15 Apr 16	13.28000 -0.62	13.77	13.04	13.77	112,595
14 Apr 16	13.90000 +0.00	14.03	13.56	13.93	246,931
13 Apr 16	13.90000 +0.32	14.60	13.83	14.03	383,282
12 Apr 16	13.58000 +0.83	13.78	12.81	12.90	540,695
11 Apr 16	12.75000 +0.81	12.78	12.11	12.12	493,656
08 Apr 16	11.94000 +0.14	12.27	11.80	11.98	108,936
07 Apr 16	11.80000 -0.36	12.33	11.75	12.05	410,839
06 Apr 16	12.16000 +0.31	12.33	11.80	11.97	555,948
05 Apr 16	11.85000 -0.10	12.07	11.75	11.83	105,438
04 Apr 16	11.95000 -0.15	12.38	11.80	12.23	175,109
01 Apr 16	12.10000 +0.35	12.18	11.48	11.63	212,891
31 Mar 16	11.75000 -0.25	12.12	11.55	12.02	171,970
30 Mar 16	12.00000 +0.21	12.08	11.85	11.99	221,848
29 Mar 16	11.79000 +0.14	11.91	11.21	11.50	200,662
28 Mar 16	11.65000 -0.39	12.21	11.45	12.19	165,010
24 Mar 16	12.04000 +0.22	12.04	11.32	11.66	200,036
23 Mar 16	11.82000 -0.48	12.35	11.74	12.26	151,279
22 Mar 16	12.30000 -0.07	12.39	12.12	12.36	189,982
21 Mar 16	12.37000 +0.32	12.57	11.88	12.16	294,298
18 Mar 16	12.05000 +0.18	12.25	11.72	11.96	2,457,816
17 Mar 16	11.87000 +0.43	11.95	11.50	11.57	439,502
16 Mar 16	11.44000 +0.05	11.63	11.11	11.42	430,695
15 Mar 16	11.39000 -0.11	11.49	11.06	11.35	404,149
14 Mar 16	11.50000 -0.29	11.92	11.40	11.92	587,876
11 Mar 16	11.79000 +0.05	12.04	11.43	11.76	329,814
10 Mar 16	11.74000 -0.04	12.31	11.63	11.98	304,831
09 Mar 16	11.78000 +0.01	11.96	11.30	11.92	652,674
08 Mar 16	11.77000 -0.86	12.51	11.22	12.51	464,441
07 Mar 16	12.63000 +0.63	13.63	12.54	13.50	787,723
04 Mar 16	12.00000 +0.92	13.22	11.14	11.18	1,000,091
03 Mar 16	11.08000 +0.17	11.77	11.00	11.01	574,983
02 Mar 16	10.91000 +0.88	11.17	10.20	10.20	317,988
01 Mar 16	10.03000 -0.03	10.26	10.00	10.26	160,517
29 Feb 16	10.06000 +0.51	10.15	9.65	9.68	220,545
26 Feb 16	9.55000 +0.10	9.70	9.36	9.52	221,175
25 Feb 16	9.45000 -0.54	10.13	9.38	10.00	332,666
24 Feb 16	9.99000 -0.62	10.35	9.89	10.35	276,071
23 Feb 16	10.61000 -0.45	11.08	10.34	11.07	304,642
22 Feb 16	11.06000 +0.71	11.39	10.79	10.87	448,785
19 Feb 16	10.35000 +0.16	10.62	10.21	10.32	183,189
18 Feb 16	10.19000 -0.13	10.46	10.10	10.46	313,374
17 Feb 16	10.32000 +0.65	10.54	9.78	9.84	356,927
16 Feb 16	9.67000 +0.22	9.92	9.49	9.52	441,045
12 Feb 16	9.45000 +0.01	9.97	9.43	9.71	248,807
11 Feb 16	9.44000 -0.19	9.77	9.20	9.77	391,247
10 Feb 16	9.63000 +0.23	9.76	9.22	9.22	295,697
09 Feb 16	9.40000 -0.14	9.41	9.15	9.32	206,474
08 Feb 16	9.54000 -0.13	9.76	9.40	9.60	172,012
05 Feb 16	9.67000 -0.12	9.78	9.50	9.69	331,559
04 Feb 16	9.79000 +0.61	9.83	9.19	9.19	437,957
03 Feb 16	9.18000 +0.36	9.26	8.34	8.83	394,621
02 Feb 16	8.82000 +0.00	9.38	8.71	9.00	362,106
01 Feb 16	8.82000 -0.06	8.88	8.42	8.87	328,062
29 Jan 16	8.88000 +0.28	8.92	8.64	8.69	447,709
28 Jan 16	8.60000 +0.05	8.69	8.42	8.69	215,455
27 Jan 16	8.55000 -0.04	8.79	8.41	8.73	298,309
26 Jan 16	8.59000 +0.26	8.66	8.30	8.36	230,684
25 Jan 16	8.33000 -0.12	8.72	8.21	8.72	360,600
22 Jan 16	8.45000 +0.46	8.57	8.11	8.30	381,519
21 Jan 16	7.99000 -0.18	8.50	7.92	8.30	514,133
20 Jan 16	8.17000 -0.13	8.34	7.86	8.29	434,640
19 Jan 16	8.30000 +1.10	8.41	7.54	7.58	983,307
18 Jan 16	7.20000 +0.03	7.27	7.16	7.19	295,310
15 Jan 16	7.17000 -0.31	7.53	6.85	7.00	1,034,047
14 Jan 16	7.48000 -0.66	7.91	7.10	7.89	816,841
13 Jan 16	8.14000 +0.07	8.33	8.00	8.15	175,773
12 Jan 16	8.07000 -0.51	8.74	7.78	8.70	452,343
11 Jan 16	8.58000 -0.59	9.23	8.40	9.00	400,310
08 Jan 16	9.17000 -0.27	9.79	9.10	9.46	484,019
07 Jan 16	9.44000 -0.23	9.57	9.24	9.50	549,279
06 Jan 16	9.67000 -0.35	10.04	9.50	10.00	318,220
05 Jan 16	10.02000 +0.27	10.05	9.65	9.73	296,354
04 Jan 16	9.75000 +0.16	9.81	9.39	9.59	380,869
31 Dec 15	9.59000 -0.11	9.92	9.49	9.61	293,992
30 Dec 15	9.70000 -0.42	10.12	9.64	10.09	347,066
29 Dec 15	10.12000 -0.67	10.80	9.99	10.80	351,548
24 Dec 15	10.79000 +0.27	10.83	10.47	10.65	195,163
23 Dec 15	10.52000 +0.18	10.84	10.40	10.50	348,042
22 Dec 15	10.34000 +0.21	10.43	10.03	10.24	307,533
21 Dec 15	10.13000 -0.22	10.36	9.99	10.27	589,523
18 Dec 15	10.35000 +0.23	10.48	9.91	10.25	601,863
17 Dec 15	10.12000 -0.98	10.67	9.56	10.67	795,920
16 Dec 15	11.10000 +0.32	11.18	10.50	10.77	541,420
15 Dec 15	10.78000 -0.14	11.29	10.75	11.05	313,511
14 Dec 15	10.92000 -0.63	11.45	10.32	11.43	672,374
11 Dec 15	11.55000 -0.48	11.99	11.42	11.80	653,877
10 Dec 15	12.03000 +0.08	12.09	11.70	12.04	392,482
09 Dec 15	11.95000 +0.39	12.05	11.64	11.66	392,700
08 Dec 15	11.56000 -0.30	11.66	10.92	11.62	412,977
07 Dec 15	11.86000 -0.53	12.18	11.59	12.18	393,860
04 Dec 15	12.39000 -0.03	12.43	12.12	12.30	291,693
03 Dec 15	12.42000 -0.20	12.75	12.38	12.62	214,532
02 Dec 15	12.62000 -0.25	12.91	12.51	12.91	142,256
01 Dec 15	12.87000 +0.02	12.98	12.65	12.98	178,579
30 Nov 15	12.85000 -0.04	13.06	12.55	12.85	496,300
27 Nov 15	12.89000 -0.41	13.26	12.78	13.19	181,186
26 Nov 15	13.30000 -0.11	13.64	13.19	13.46	102,110
25 Nov 15	13.41000 -0.34	13.85	13.35	13.75	207,706
24 Nov 15	13.75000 -0.12	14.00	13.74	13.97	304,149
23 Nov 15	13.87000 -0.56	14.54	13.81	14.40	239,860
20 Nov 15	14.43000 -0.22	14.78	14.11	14.73	185,060
19 Nov 15	14.65000 -0.12	15.27	14.56	14.86	202,158
18 Nov 15	14.77000 +0.48	14.86	14.32	14.50	170,328
17 Nov 15	14.29000 -0.57	14.90	13.93	14.90	285,712
16 Nov 15	14.86000 -0.40	15.54	14.78	15.38	203,078
13 Nov 15	15.26000 +0.12	15.71	14.98	14.98	194,650
12 Nov 15	15.14000 -0.92	15.78	15.01	15.78	228,056
11 Nov 15	16.06000 +0.22	16.09	15.60	15.72	107,215
10 Nov 15	15.84000 -0.16	16.16	15.68	15.80	236,219
09 Nov 15	16.00000 -0.45	16.34	15.60	15.92	481,032
06 Nov 15	16.45000 +2.10	16.92	14.84	14.87	722,428
05 Nov 15	14.35000 -0.80	15.11	14.17	15.11	222,025
04 Nov 15	15.15000 +0.21	15.24	14.70	15.06	200,650
03 Nov 15	14.94000 +0.17	15.19	14.66	14.66	249,195
02 Nov 15	14.77000 -0.44	15.25	14.73	15.25	183,410
30 Oct 15	15.21000 -0.06	15.56	14.92	15.30	180,218
29 Oct 15	15.27000 -0.32	15.82	15.23	15.57	140,389
28 Oct 15	15.59000 +0.07	16.14	15.25	15.58	401,285
27 Oct 15	15.52000 -0.37	16.35	15.41	15.73	447,153
26 Oct 15	15.89000 -0.45	16.47	15.82	16.20	184,394
23 Oct 15	16.34000 +0.10	16.91	16.25	16.32	283,579
22 Oct 15	16.24000 +0.02	16.91	16.10	16.42	428,786
21 Oct 15	16.22000 +0.26	16.64	15.84	16.16	387,678
20 Oct 15	15.96000 -0.19	16.54	15.95	16.07	304,151
19 Oct 15	16.15000 +0.10	16.16	15.56	15.90	212,842
16 Oct 15	16.05000 -0.50	16.66	15.97	16.55	193,173
15 Oct 15	16.55000 +0.26	16.56	15.50	16.14	304,330
14 Oct 15	16.29000 +0.42	16.39	15.93	15.93	204,879
13 Oct 15	15.87000 -0.53	16.13	15.68	16.13	205,223
09 Oct 15	16.40000 +0.03	16.72	16.07	16.72	392,752
08 Oct 15	16.37000 +0.38	16.49	15.76	15.92	231,106
07 Oct 15	15.99000 -0.01	17.00	15.71	16.27	348,871
06 Oct 15	16.00000 +0.36	16.20	15.27	15.60	418,268
05 Oct 15	15.64000 +1.11	15.86	14.77	14.77	511,690
02 Oct 15	14.53000 +0.53	14.71	14.06	14.07	375,186
01 Oct 15	14.00000 -0.30	14.75	13.92	14.51	196,781
30 Sep 15	14.30000 +0.42	14.71	14.07	14.38	251,995
29 Sep 15	13.88000 -0.15	14.43	13.82	14.24	247,794
28 Sep 15	14.03000 -0.50	14.08	13.26	14.07	452,291
25 Sep 15	14.53000 +0.35	14.55	13.94	14.34	352,122
24 Sep 15	14.18000 +0.27	14.35	13.72	13.95	566,623
23 Sep 15	13.91000 -0.49	14.40	13.68	14.30	490,524
22 Sep 15	14.40000 -1.62	15.68	14.25	15.68	593,110
21 Sep 15	16.02000 +0.02	16.21	15.76	15.96	348,110
18 Sep 15	16.00000 -0.57	16.60	15.97	16.35	359,105
17 Sep 15	16.57000 -0.02	17.17	16.47	16.64	451,602
16 Sep 15	16.59000 +0.18	16.91	16.43	16.45	257,142
15 Sep 15	16.41000 -0.18	16.91	16.34	16.71	296,430
14 Sep 15	16.59000 -0.16	16.87	16.28	16.75	294,140
11 Sep 15	16.75000 -0.14	17.13	16.60	16.86	334,594
10 Sep 15	16.89000 +0.20	17.13	16.59	16.70	382,992
09 Sep 15	16.69000 +0.17	17.44	16.64	16.73	610,000
08 Sep 15	16.52000 +0.82	17.03	15.95	16.10	459,371
04 Sep 15	15.70000 +0.97	15.78	14.66	14.70	511,356
03 Sep 15	14.73000 +1.18	15.50	13.63	13.63	678,632
02 Sep 15	13.55000 -0.13	14.05	13.27	13.81	165,936
01 Sep 15	13.68000 -0.89	14.24	13.42	14.12	178,909
31 Aug 15	14.57000 +0.88	14.70	13.44	13.78	239,159
28 Aug 15	13.69000 +0.51	14.22	13.18	13.24	202,256
27 Aug 15	13.18000 +1.08	13.46	12.40	12.40	346,970
26 Aug 15	12.10000 -0.22	12.50	11.88	12.50	270,911
25 Aug 15	12.32000 +0.15	12.53	12.01	12.32	233,565
24 Aug 15	12.17000 -0.37	12.48	11.77	12.38	359,229
21 Aug 15	12.54000 -0.21	12.77	12.00	12.77	288,749
20 Aug 15	12.75000 -0.19	13.13	12.53	12.53	187,534
19 Aug 15	12.94000 -0.30	13.24	12.50	13.24	307,912
18 Aug 15	13.24000 -0.42	13.67	13.15	13.59	159,522
17 Aug 15	13.66000 -0.13	14.06	13.52	13.66	143,680
14 Aug 15	13.79000 -0.08	14.00	13.52	13.98	117,645
13 Aug 15	13.87000 -0.48	14.60	13.80	14.60	112,074
12 Aug 15	14.35000 +0.25	14.38	13.78	14.09	186,511
11 Aug 15	14.10000 -0.69	14.55	13.87	14.52	340,031
10 Aug 15	14.79000 +0.81	15.00	13.79	13.97	351,909
07 Aug 15	13.98000 -0.27	15.17	13.91	14.17	363,035
06 Aug 15	14.25000 +0.71	14.55	13.20	13.55	352,031
05 Aug 15	13.54000 +0.47	13.84	13.17	13.26	253,413
04 Aug 15	13.07000 -0.46	13.81	12.89	13.59	260,862
31 Jul 15	13.53000 +0.39	13.84	13.16	13.45	131,520
30 Jul 15	13.14000 -0.41	13.86	12.84	13.55	181,486
29 Jul 15	13.55000 +0.65	13.92	12.65	12.91	283,402
28 Jul 15	12.90000 +1.02	13.04	12.00	12.03	296,454
27 Jul 15	11.88000 -0.61	12.58	11.83	12.27	302,787
24 Jul 15	12.49000 -0.06	12.61	12.14	12.50	293,270
23 Jul 15	12.55000 -0.56	13.25	12.47	13.13	291,026
22 Jul 15	13.11000 -0.60	13.97	13.06	13.97	247,062
21 Jul 15	13.71000 +0.30	13.87	13.36	13.36	197,051
20 Jul 15	13.41000 -0.60	14.09	13.18	14.01	238,393
17 Jul 15	14.01000 -0.42	14.34	13.81	14.32	369,042
16 Jul 15	14.43000 +0.80	14.56	13.86	14.03	439,577
15 Jul 15	13.63000 -0.34	14.06	13.37	13.96	194,681
14 Jul 15	13.97000 -0.36	14.20	13.72	14.13	208,477
13 Jul 15	14.33000 +0.53	14.69	13.56	13.90	375,122
10 Jul 15	13.80000 -0.11	14.11	13.62	14.02	226,930
09 Jul 15	13.91000 +0.92	14.08	13.09	13.26	589,115
08 Jul 15	12.99000 -0.47	13.52	12.91	13.32	371,907
07 Jul 15	13.46000 -0.63	14.02	13.14	14.00	324,402
06 Jul 15	14.09000 +0.00	14.41	13.93	13.97	467,824
03 Jul 15	14.09000 +0.21	14.21	13.61	13.67	82,708
02 Jul 15	13.88000 -0.38	14.26	13.76	14.16	226,504
30 Jun 15	14.26000 -0.52	14.96	14.23	14.75	301,551
29 Jun 15	14.78000 -0.48	15.22	14.78	15.04	227,095
26 Jun 15	15.26000 -0.70	15.60	15.12	15.60	214,429
25 Jun 15	15.96000 -0.24	16.32	15.72	16.18	341,577
24 Jun 15	16.20000 -0.31	16.77	16.10	16.58	292,490
23 Jun 15	16.51000 -0.20	16.98	16.50	16.70	265,707
22 Jun 15	16.71000 -0.13	17.08	16.26	16.27	170,635
19 Jun 15	16.84000 -0.15	17.20	16.65	16.75	161,307
18 Jun 15	16.99000 +0.49	17.05	16.54	16.56	208,686
17 Jun 15	16.50000 -0.06	16.82	16.38	16.51	237,011
16 Jun 15	16.56000 -0.23	16.85	16.56	16.75	238,739
15 Jun 15	16.79000 +0.07	16.99	16.60	16.64	202,494
12 Jun 15	16.72000 -0.30	16.99	16.65	16.81	386,149
11 Jun 15	17.02000 +0.07	17.04	16.89	16.90	638,309
10 Jun 15	16.95000 -0.08	17.30	16.93	17.09	367,729
09 Jun 15	17.03000 +0.54	17.09	16.42	16.59	0
08 Jun 15	16.49000 -0.30	16.95	16.16	16.66	0
05 Jun 15	16.79000 -0.20	17.10	16.70	16.90	321,484
04 Jun 15	16.99000 -0.10	17.19	16.57	17.00	264,324
03 Jun 15	17.09000 +0.04	17.33	16.85	17.01	103,621
02 Jun 15	17.05000 +0.89	17.45	16.19	16.19	368,866
01 Jun 15	16.16000 -0.28	16.43	15.98	16.39	101,548
29 May 15	16.44000 +0.08	16.50	16.28	16.36	342,090
28 May 15	16.36000 +0.31	16.41	15.80	15.90	177,671
27 May 15	16.05000 -0.21	16.21	15.96	16.20	195,102
26 May 15	16.26000 -0.31	16.63	16.09	16.63	212,248
25 May 15	16.57000 +0.18	16.79	16.13	16.45	105,392
22 May 15	16.39000 -0.27	16.54	16.21	16.54	248,254
21 May 15	16.66000 +0.36	16.76	16.19	16.36	275,683
20 May 15	16.30000 +0.02	16.40	15.98	16.31	231,977
19 May 15	16.28000 -0.60	17.15	15.92	17.00	524,831
15 May 15	16.88000 +1.69	17.27	16.00	16.00	1,270,933
14 May 15	15.19000 +0.00	15.49	15.07	15.25	290,563
13 May 15	15.19000 +0.12	15.28	14.96	15.14	292,244
12 May 15	15.07000 -0.29	15.34	14.94	15.03	237,647
11 May 15	15.36000 +0.26	15.71	15.23	15.23	428,416
08 May 15	15.10000 +0.28	15.27	14.48	14.78	288,642
07 May 15	14.82000 -0.31	15.10	14.00	15.10	586,048
06 May 15	15.13000 -0.54	15.81	15.00	15.79	626,787
05 May 15	15.67000 +0.86	15.91	14.90	14.96	554,803
04 May 15	14.81000 +0.19	14.94	14.55	14.84	357,922
01 May 15	14.62000 +0.22	15.11	14.40	14.60	390,226
30 Apr 15	14.40000 +0.21	14.49	13.97	14.24	356,359
29 Apr 15	14.19000 -0.19	14.47	14.13	14.28	470,363
28 Apr 15	14.38000 +0.05	14.52	13.97	14.25	830,316
27 Apr 15	14.33000 -0.37	15.08	14.29	15.00	749,259
24 Apr 15	14.70000 +1.03	15.07	13.70	13.70	952,256
23 Apr 15	13.67000 +0.59	13.88	13.14	13.25	772,113
22 Apr 15	13.08000 +0.50	13.17	12.58	12.71	842,322
21 Apr 15	12.58000 +0.44	13.56	12.42	12.95	1,024,871
20 Apr 15	12.14000 +0.35	12.24	11.64	11.75	475,604
17 Apr 15	11.79000 -0.22	12.04	11.74	12.02	369,190
16 Apr 15	12.01000 -0.41	12.35	11.97	12.31	269,321
15 Apr 15	12.42000 +0.19	12.61	12.07	12.40	371,422
14 Apr 15	12.23000 +1.13	12.53	11.02	11.03	941,406
13 Apr 15	11.10000 -0.72	11.77	10.81	11.73	742,732
10 Apr 15	11.82000 -0.16	12.01	11.75	12.01	524,451
09 Apr 15	11.98000 -0.86	12.60	11.65	12.60	977,374
08 Apr 15	12.84000 -0.42	13.25	12.79	13.19	412,027
07 Apr 15	13.26000 -0.15	13.33	13.10	13.26	401,546
06 Apr 15	13.41000 +0.29	13.55	13.06	13.06	355,203
02 Apr 15	13.12000 -0.22	13.61	13.09	13.28	509,124
01 Apr 15	13.34000 -0.17	13.42	13.05	13.38	477,167
31 Mar 15	13.51000 -0.05	13.96	13.40	13.40	439,276
30 Mar 15	13.56000 -0.57	14.35	13.42	14.17	444,172
27 Mar 15	14.13000 -0.94	14.87	14.08	14.87	384,577
26 Mar 15	15.07000 -0.40	15.62	14.94	15.62	325,495
25 Mar 15	15.47000 -0.35	16.00	15.41	16.00	336,194
24 Mar 15	15.82000 -0.04	16.09	15.44	15.94	264,024
23 Mar 15	15.86000 +0.76	15.93	15.04	15.06	358,241
20 Mar 15	15.10000 +0.07	15.30	14.85	15.21	2,477,069
19 Mar 15	15.03000 +0.06	15.20	14.75	15.18	350,378
18 Mar 15	14.97000 -0.77	15.50	14.94	15.50	411,028
17 Mar 15	15.74000 -0.31	16.03	15.28	15.95	733,247
16 Mar 15	16.05000 +1.36	16.23	14.70	14.75	796,205
13 Mar 15	14.69000 -0.04	14.79	14.42	14.76	311,927
12 Mar 15	14.73000 -0.12	15.12	14.52	15.01	524,856
11 Mar 15	14.85000 +0.04	15.07	14.21	14.60	645,280
10 Mar 15	14.81000 -0.94	15.57	14.04	15.57	1,075,050
09 Mar 15	15.75000 -0.48	16.26	15.25	16.26	502,836
06 Mar 15	16.23000 -0.72	17.21	16.04	17.00	534,552
05 Mar 15	16.95000 -0.60	17.64	16.87	17.64	245,648
04 Mar 15	17.55000 +0.00	17.65	17.21	17.51	242,221
03 Mar 15	17.55000 -0.22	17.86	17.52	17.79	149,171
02 Mar 15	17.77000 -0.39	18.30	17.34	18.29	263,730
27 Feb 15	18.16000 +0.64	18.28	17.60	17.61	317,068
26 Feb 15	17.52000 -0.44	18.14	17.51	18.14	141,651
25 Feb 15	17.96000 +0.19	18.17	17.79	17.84	151,950
24 Feb 15	17.77000 +0.42	17.86	17.34	17.35	153,940
23 Feb 15	17.35000 -0.47	17.79	17.30	17.79	200,448
20 Feb 15	17.82000 +0.07	17.90	17.46	17.90	171,069
19 Feb 15	17.75000 -0.35	18.08	17.59	18.08	165,889
18 Feb 15	18.10000 +0.36	18.18	17.54	17.69	331,711
17 Feb 15	17.74000 -0.11	17.87	17.40	17.80	464,004
13 Feb 15	17.85000 -0.30	18.71	17.68	18.23	271,380
12 Feb 15	18.15000 +0.31	18.21	17.60	17.60	196,037
11 Feb 15	17.84000 -0.16	18.04	17.38	18.04	126,432
10 Feb 15	18.00000 -0.85	18.88	17.63	18.88	251,082
09 Feb 15	18.85000 +0.34	19.12	18.48	18.64	232,951
06 Feb 15	18.51000 +0.52	18.57	17.72	18.16	494,371
05 Feb 15	17.99000 +0.47	18.07	17.52	17.53	548,154
04 Feb 15	17.52000 -0.25	17.88	17.27	17.87	234,215
03 Feb 15	17.77000 +0.24	18.06	17.53	17.67	405,127
02 Feb 15	17.53000 +0.19	17.79	17.24	17.41	477,092
30 Jan 15	17.34000 +0.82	17.53	16.53	16.53	379,662
29 Jan 15	16.52000 -0.08	16.73	16.25	16.67	273,515
28 Jan 15	16.60000 -1.11	17.70	16.34	17.68	591,503
27 Jan 15	17.71000 -0.74	18.24	17.51	18.24	486,464
26 Jan 15	18.45000 +0.30	18.68	18.14	18.15	251,819
23 Jan 15	18.15000 -0.03	18.23	17.80	18.17	246,438
22 Jan 15	18.18000 -0.03	18.44	17.96	18.44	178,996
21 Jan 15	18.21000 +0.35	18.22	17.66	17.92	277,399
20 Jan 15	17.86000 -0.41	18.64	17.56	18.64	354,711
19 Jan 15	18.27000 +0.70	18.29	17.57	17.58	204,192
16 Jan 15	17.57000 +0.49	17.75	17.09	17.09	226,817
15 Jan 15	17.08000 +0.04	17.74	16.98	17.25	349,850
14 Jan 15	17.04000 -0.46	17.31	16.67	17.31	519,419
13 Jan 15	17.50000 -0.47	18.88	17.26	18.83	565,931
12 Jan 15	17.97000 -0.90	18.86	17.96	18.86	213,100
09 Jan 15	18.87000 -0.10	19.28	18.12	19.23	221,915
08 Jan 15	18.97000 +0.66	19.85	18.33	18.35	427,011
07 Jan 15	18.31000 +0.10	18.89	17.87	18.23	378,309
06 Jan 15	18.21000 +0.01	18.51	18.01	18.14	409,282
05 Jan 15	18.20000 -0.51	18.82	17.87	18.77	263,690
02 Jan 15	18.71000 +0.11	18.83	18.37	18.77	156,943
31 Dec 14	18.60000 +0.08	18.80	18.35	18.78	263,678
30 Dec 14	18.52000 +0.36	18.76	18.05	18.17	323,493
29 Dec 14	18.16000 -0.09	18.78	18.05	18.51	336,145
24 Dec 14	18.25000 +0.18	18.51	17.81	18.30	286,534
23 Dec 14	18.07000 +0.20	18.53	17.80	17.85	505,117
22 Dec 14	17.87000 -0.97	19.24	17.79	19.19	477,000
19 Dec 14	18.84000 +0.94	19.25	17.98	17.98	784,272
18 Dec 14	17.90000 -0.25	18.94	17.74	18.37	742,074
17 Dec 14	18.15000 +0.63	18.50	17.48	17.53	981,350
16 Dec 14	17.52000 +0.18	17.82	17.28	17.33	687,519
15 Dec 14	17.34000 +0.14	18.31	17.22	17.54	614,268
12 Dec 14	17.20000 +0.00	17.30	16.93	17.05	423,882
11 Dec 14	17.20000 +0.35	17.50	16.72	17.02	589,602
10 Dec 14	16.85000 -0.48	17.35	16.62	17.35	538,993
09 Dec 14	17.33000 +0.81	17.43	16.06	16.06	374,307
08 Dec 14	16.52000 -0.92	17.48	16.44	17.33	571,884
05 Dec 14	17.44000 +0.58	17.49	16.71	16.71	319,723
04 Dec 14	16.86000 -0.76	17.81	16.53	17.81	575,369
03 Dec 14	17.62000 +1.08	17.71	16.51	16.51	607,610
02 Dec 14	16.54000 +0.35	16.86	15.92	16.02	470,609
01 Dec 14	16.19000 -0.49	16.48	15.80	16.01	629,605
28 Nov 14	16.68000 -0.56	17.26	16.62	17.07	385,442
27 Nov 14	17.24000 -0.78	18.18	17.16	18.16	202,311
26 Nov 14	18.02000 -0.22	18.30	17.90	18.18	563,473
25 Nov 14	18.24000 -0.25	18.68	18.18	18.44	468,518
24 Nov 14	18.49000 -0.48	19.04	18.31	19.04	198,499
21 Nov 14	18.97000 +1.02	19.19	18.25	18.25	659,737
20 Nov 14	17.95000 -0.15	18.10	17.75	18.10	720,969
19 Nov 14	18.10000 -0.77	18.78	17.85	18.78	675,698
18 Nov 14	18.87000 -0.34	19.20	18.69	19.04	340,364
17 Nov 14	19.21000 -0.26	19.40	19.05	19.39	362,098
14 Nov 14	19.47000 +0.68	19.71	18.58	18.89	443,443
13 Nov 14	18.79000 -0.32	19.09	18.63	19.01	499,788
12 Nov 14	19.11000 +0.16	19.53	18.91	19.00	275,230
11 Nov 14	18.95000 -0.07	19.19	18.77	19.10	790,214
10 Nov 14	19.02000 -0.33	19.98	18.92	19.98	410,322
07 Nov 14	19.35000 +0.64	19.64	18.72	18.87	562,578
06 Nov 14	18.71000 -0.49	19.27	18.65	19.25	562,403
05 Nov 14	19.20000 +0.23	19.41	18.81	18.81	347,077
04 Nov 14	18.97000 -0.48	19.21	18.64	19.21	356,352
03 Nov 14	19.45000 -0.15	19.99	19.24	19.99	210,937
31 Oct 14	19.60000 +1.15	20.37	18.33	18.50	935,475
30 Oct 14	18.45000 -0.57	19.02	18.22	19.02	721,780
29 Oct 14	19.02000 -0.03	19.38	18.92	19.00	358,756
28 Oct 14	19.05000 -0.23	19.28	18.76	19.21	562,349
27 Oct 14	19.28000 -0.39	19.75	19.05	19.75	389,648
24 Oct 14	19.67000 -0.23	20.11	19.41	20.11	268,785
23 Oct 14	19.90000 +0.35	20.08	19.51	19.84	390,900
22 Oct 14	19.55000 -0.95	21.06	19.19	21.00	491,973
21 Oct 14	20.50000 +0.37	20.63	19.95	20.29	409,871
20 Oct 14	20.13000 +0.28	20.16	19.61	20.14	559,973
17 Oct 14	19.85000 +0.64	20.10	19.25	19.89	620,690
16 Oct 14	19.21000 -0.85	19.99	18.70	19.99	737,240
15 Oct 14	20.06000 -0.42	20.64	19.55	20.07	882,949
14 Oct 14	20.48000 +0.42	21.21	20.01	20.01	724,571
10 Oct 14	20.06000 +0.75	20.28	18.47	19.05	676,630
09 Oct 14	19.31000 -1.01	20.40	19.22	20.40	754,542
08 Oct 14	20.32000 -1.24	21.75	20.11	21.75	1,059,895
07 Oct 14	21.56000 -1.37	22.98	21.53	22.93	322,155
06 Oct 14	22.93000 +0.99	23.31	22.10	22.39	485,177
03 Oct 14	21.94000 -0.14	22.28	21.90	22.28	304,050
02 Oct 14	22.08000 -0.09	22.39	21.87	22.39	521,714
01 Oct 14	22.17000 +0.32	22.27	21.87	22.01	499,694
30 Sep 14	21.85000 -0.14	22.14	21.50	21.90	875,650
29 Sep 14	21.99000 -0.68	22.22	21.81	22.20	642,572
26 Sep 14	22.67000 -0.35	22.85	22.45	22.78	442,174
25 Sep 14	23.02000 -0.93	24.35	22.95	24.35	582,997
24 Sep 14	23.95000 +0.00	24.31	23.72	24.06	710,582
23 Sep 14	23.95000 -0.44	24.61	23.68	24.08	880,683
22 Sep 14	24.39000 -1.43	25.84	24.16	25.80	813,098
19 Sep 14	25.82000 -0.74	26.61	25.74	26.57	488,633
18 Sep 14	26.56000 -0.15	27.25	26.34	26.93	440,734
17 Sep 14	26.71000 -0.15	27.01	26.70	26.86	1,222,084
16 Sep 14	26.86000 -0.14	27.38	26.56	26.95	359,126
15 Sep 14	27.00000 +0.75	27.21	26.43	26.69	334,550
12 Sep 14	26.25000 +0.30	26.45	26.09	26.20	788,489
11 Sep 14	25.95000 -0.80	26.71	25.86	26.61	980,837
10 Sep 14	26.75000 -0.85	27.67	26.60	27.18	555,622
09 Sep 14	27.60000 -0.66	28.34	27.27	28.30	434,871
08 Sep 14	28.26000 -0.83	28.95	28.21	28.95	364,655
05 Sep 14	29.09000 -0.16	29.30	29.01	29.09	138,549
04 Sep 14	29.25000 -0.03	29.41	29.17	29.38	192,372
03 Sep 14	29.28000 -0.27	29.82	29.20	29.82	143,965
02 Sep 14	29.55000 -0.44	30.18	29.38	30.18	109,137
29 Aug 14	29.99000 +0.03	30.10	29.96	30.03	507,934
28 Aug 14	29.96000 -0.99	30.78	29.95	30.78	182,888
27 Aug 14	30.95000 -0.34	31.35	30.88	31.35	90,855
26 Aug 14	31.29000 -0.19	31.43	31.18	31.24	106,734
25 Aug 14	31.48000 +0.04	31.58	31.32	31.44	86,724
22 Aug 14	31.44000 +0.36	31.59	30.94	30.97	138,749
21 Aug 14	31.08000 -0.42	31.51	30.86	31.50	269,686
20 Aug 14	31.50000 +0.01	31.67	31.32	31.40	92,424
19 Aug 14	31.49000 +0.59	31.74	30.89	30.90	326,298
18 Aug 14	30.90000 +0.07	31.05	30.63	30.63	153,159
15 Aug 14	30.83000 -0.18	31.25	30.62	31.25	130,656
14 Aug 14	31.01000 -0.11	31.36	30.69	30.92	140,173
13 Aug 14	31.12000 -0.55	31.50	30.91	31.50	258,868
12 Aug 14	31.67000 +0.07	31.72	31.26	31.37	131,171
11 Aug 14	31.60000 +0.17	31.74	31.16	31.16	109,111
08 Aug 14	31.43000 +0.87	31.63	30.75	30.95	321,785
07 Aug 14	30.56000 -0.10	30.86	30.29	30.66	247,088
06 Aug 14	30.66000 +0.17	30.75	30.15	30.15	88,778
05 Aug 14	30.49000 -0.19	30.70	30.30	30.67	165,836
01 Aug 14	30.68000 -0.30	31.29	30.65	31.18	129,797
31 Jul 14	30.98000 -0.16	31.36	30.74	31.16	287,005
30 Jul 14	31.14000 -0.03	31.80	31.05	31.34	191,889
29 Jul 14	31.17000 +0.27	31.29	30.65	30.73	188,801
28 Jul 14	30.90000 +0.36	30.95	30.38	30.41	149,583
25 Jul 14	30.54000 -0.14	30.69	30.40	30.68	97,955
24 Jul 14	30.68000 +0.06	30.80	30.34	30.34	100,268
23 Jul 14	30.62000 +0.36	30.79	30.20	30.39	126,743
22 Jul 14	30.26000 +0.01	30.37	30.20	30.20	87,791
21 Jul 14	30.25000 +0.20	30.33	29.88	30.05	128,103
18 Jul 14	30.05000 +0.02	30.20	30.00	30.15	87,411
17 Jul 14	30.03000 -0.17	30.30	30.00	30.30	147,614
16 Jul 14	30.20000 +0.45	30.30	29.77	29.94	151,791
15 Jul 14	29.75000 -0.18	30.00	29.51	29.80	221,471
14 Jul 14	29.93000 +0.12	29.94	29.08	29.88	146,270
11 Jul 14	29.81000 -0.93	30.50	29.61	30.50	248,088
10 Jul 14	30.74000 -0.37	31.00	30.55	30.95	203,075
09 Jul 14	31.11000 +0.16	31.15	30.90	30.99	110,014
08 Jul 14	30.95000 +0.14	31.15	30.55	30.88	189,369
07 Jul 14	30.81000 +0.01	30.91	30.46	30.61	58,182
04 Jul 14	30.80000 -0.05	30.80	30.44	30.69	109,734
03 Jul 14	30.85000 -0.12	31.11	30.04	30.29	194,607
02 Jul 14	30.97000 +0.29	31.17	30.64	30.65	175,207
30 Jun 14	30.68000 +0.38	30.78	30.10	30.40	91,866
27 Jun 14	30.30000 -0.35	30.60	30.20	30.53	143,508
26 Jun 14	30.65000 +0.40	30.67	30.10	30.23	138,688
25 Jun 14	30.25000 -0.05	30.47	30.03	30.47	186,482
24 Jun 14	30.30000 +0.10	30.49	30.22	30.32	142,708
23 Jun 14	30.20000 -0.31	30.43	30.00	30.26	133,947
20 Jun 14	30.51000 -0.11	30.89	30.28	30.70	255,910
19 Jun 14	30.62000 +0.72	30.71	29.66	29.66	220,954
18 Jun 14	29.90000 -0.10	30.16	29.58	30.00	173,865
17 Jun 14	30.00000 +0.10	30.15	29.60	30.15	188,443
16 Jun 14	29.90000 +0.33	30.00	29.40	29.54	283,520
13 Jun 14	29.57000 -0.11	29.88	29.26	29.88	163,991
12 Jun 14	29.68000 -0.97	30.58	28.97	30.58	444,344
11 Jun 14	30.65000 -0.11	30.96	30.40	30.80	474,035
10 Jun 14	30.76000 +0.12	30.82	30.10	30.62	219,366
09 Jun 14	30.64000 +0.40	30.81	30.06	30.24	185,451
06 Jun 14	30.24000 +0.17	30.32	29.85	30.10	130,177
05 Jun 14	30.07000 -0.13	30.26	29.81	30.03	229,632
04 Jun 14	30.20000 +0.10	30.40	29.63	30.08	341,918
03 Jun 14	30.10000 +0.22	30.28	29.18	29.97	393,303
02 Jun 14	29.88000 +1.80	29.90	28.30	28.89	633,676
30 May 14	28.08000 -0.10	28.38	27.85	28.08	286,576
29 May 14	28.18000 -0.07	28.30	27.89	28.25	257,232
28 May 14	28.25000 -0.92	29.19	28.21	29.18	248,872
27 May 14	29.17000 -0.44	29.62	29.07	29.62	156,300
26 May 14	29.61000 +0.67	29.75	29.14	29.20	111,765
23 May 14	28.94000 +0.94	29.38	28.00	28.26	691,637
22 May 14	28.00000 +0.23	28.40	27.96	28.15	346,078
21 May 14	27.77000 -0.79	28.75	27.77	28.60	474,332
20 May 14	28.56000 -0.69	29.30	28.51	29.25	111,879
16 May 14	29.25000 +0.10	29.49	29.07	29.15	135,184
15 May 14	29.15000 -0.49	29.70	29.04	29.60	303,370
14 May 14	29.64000 -0.35	29.95	29.55	29.95	235,041
13 May 14	29.99000 +0.02	30.29	29.79	30.29	105,386
12 May 14	29.97000 +0.25	30.21	29.71	29.71	129,807
09 May 14	29.72000 +0.30	29.79	29.08	29.17	121,803
08 May 14	29.42000 -0.26	30.19	29.05	29.68	226,673
07 May 14	29.68000 -0.17	29.87	29.55	29.85	181,151
06 May 14	29.85000 -0.25	30.14	29.76	30.06	112,806
05 May 14	30.10000 -0.72	30.61	29.88	30.61	103,000
02 May 14	30.82000 +0.85	31.02	29.84	29.99	267,179
01 May 14	29.97000 -0.06	30.22	29.91	29.91	148,164
30 Apr 14	30.03000 -0.26	30.47	29.96	30.26	117,137
29 Apr 14	30.29000 -0.45	30.70	30.27	30.61	67,526
28 Apr 14	30.74000 -0.26	31.17	30.48	30.93	71,514
25 Apr 14	31.00000 -0.25	31.30	30.92	31.01	74,021
24 Apr 14	31.25000 +0.19	31.39	30.85	30.88	67,690
23 Apr 14	31.06000 +0.39	31.28	30.52	30.53	97,802
22 Apr 14	30.67000 -0.35	31.22	30.65	30.83	103,682
21 Apr 14	31.02000 -0.05	31.24	30.85	30.86	90,631
17 Apr 14	31.07000 +0.53	31.13	30.34	30.34	75,708
16 Apr 14	30.54000 -0.37	30.90	30.38	30.87	96,131
15 Apr 14	30.91000 +0.01	31.00	30.50	30.76	59,323
14 Apr 14	30.90000 +0.33	31.31	30.55	30.55	51,629
11 Apr 14	30.57000 -0.55	31.00	30.35	30.96	101,304
10 Apr 14	31.12000 +0.17	31.33	30.84	30.84	139,059
09 Apr 14	30.95000 -0.20	31.32	30.60	31.02	133,303
08 Apr 14	31.15000 +0.55	31.44	30.51	30.65	201,652
07 Apr 14	30.60000 -0.28	30.86	30.48	30.82	182,839
04 Apr 14	30.88000 +0.15	31.40	30.76	30.88	130,613
03 Apr 14	30.73000 +0.66	31.13	30.00	30.19	313,680
02 Apr 14	30.07000 +0.24	30.14	29.70	29.94	441,068
01 Apr 14	29.83000 -0.23	30.32	29.58	30.00	405,705
31 Mar 14	30.06000 -0.50	30.58	29.93	30.51	440,862
28 Mar 14	30.56000 -0.43	31.20	30.56	31.00	108,144
27 Mar 14	30.99000 -0.35	31.43	30.80	31.10	95,923
26 Mar 14	31.34000 -0.37	31.88	31.10	31.88	111,576
25 Mar 14	31.71000 +0.13	31.79	31.62	31.74	76,775
24 Mar 14	31.58000 +0.40	31.79	31.14	31.14	103,995
21 Mar 14	31.18000 -0.28	31.48	31.10	31.47	90,518
20 Mar 14	31.46000 +0.27	31.64	31.12	31.25	89,807
19 Mar 14	31.19000 -0.49	31.77	31.10	31.77	79,777
18 Mar 14	31.68000 +0.09	31.82	31.39	31.55	105,325
17 Mar 14	31.59000 +0.08	31.82	31.41	31.58	74,296
14 Mar 14	31.51000 +0.22	31.83	31.09	31.21	109,598
13 Mar 14	31.29000 -0.12	31.76	31.12	31.53	87,571
12 Mar 14	31.41000 +0.23	31.66	31.08	31.16	380,299
11 Mar 14	31.18000 -0.47	31.93	31.01	31.61	152,798
10 Mar 14	31.65000 -1.28	32.89	31.50	32.89	174,755
07 Mar 14	32.93000 -0.45	33.45	32.80	33.41	190,820
06 Mar 14	33.38000 -0.10	33.55	32.90	33.46	140,519
05 Mar 14	33.48000 +0.03	33.63	33.18	33.39	114,671
04 Mar 14	33.45000 +1.18	33.87	32.27	32.27	212,103
03 Mar 14	32.27000 +0.09	32.38	31.56	32.02	72,251
28 Feb 14	32.18000 +0.45	32.20	31.45	31.45	126,404
27 Feb 14	31.73000 +0.27	31.84	31.31	31.36	65,731
26 Feb 14	31.46000 -0.47	32.05	31.36	32.00	196,040
25 Feb 14	31.93000 -0.38	32.08	31.52	32.08	62,291
24 Feb 14	32.31000 +0.15	32.48	31.94	32.26	48,420
21 Feb 14	32.16000 -0.46	32.70	31.87	32.55	71,622
20 Feb 14	32.62000 -0.31	32.86	32.26	32.76	80,770
19 Feb 14	32.93000 -0.07	33.00	32.67	32.70	76,260
18 Feb 14	33.00000 +0.08	33.10	32.34	32.82	73,159
14 Feb 14	32.92000 -0.03	33.13	32.55	32.96	62,170
13 Feb 14	32.95000 +0.03	33.04	32.27	32.87	83,766
12 Feb 14	32.92000 -0.21	33.20	32.82	33.20	98,639
11 Feb 14	33.13000 -0.05	33.25	33.00	33.13	78,766
10 Feb 14	33.18000 -0.07	33.39	33.04	33.18	65,100
07 Feb 14	33.25000 +0.25	33.40	32.75	32.95	66,589
06 Feb 14	33.00000 +0.67	33.32	32.41	32.41	169,582
05 Feb 14	32.33000 +0.42	32.62	31.82	31.82	95,726
04 Feb 14	31.91000 -0.15	32.05	31.51	32.05	84,083
03 Feb 14	32.06000 -0.49	32.85	31.80	32.61	60,995
31 Jan 14	32.55000 -0.34	32.79	32.02	32.50	95,080
30 Jan 14	32.89000 -0.06	33.02	32.60	33.00	38,003
29 Jan 14	32.95000 +0.45	33.24	32.34	32.48	58,943
28 Jan 14	32.50000 -0.02	32.66	32.14	32.54	46,009
27 Jan 14	32.52000 -0.20	32.83	32.16	32.72	68,042
24 Jan 14	32.72000 -0.78	33.69	32.55	33.59	81,214
23 Jan 14	33.50000 -0.15	33.86	33.49	33.50	79,011
22 Jan 14	33.65000 -0.25	34.20	33.50	33.80	100,898
21 Jan 14	33.90000 +0.12	34.25	33.65	33.80	150,648
20 Jan 14	33.78000 +0.10	33.98	33.50	33.98	44,341
17 Jan 14	33.68000 +0.35	33.95	33.17	33.28	138,759
16 Jan 14	33.33000 +0.81	33.43	32.55	32.55	196,117
15 Jan 14	32.52000 +0.24	32.84	32.27	32.30	169,635
14 Jan 14	32.28000 -0.71	33.00	32.25	32.99	110,756
13 Jan 14	32.99000 +0.45	33.30	32.37	32.37	84,829
10 Jan 14	32.54000 -0.10	32.93	32.34	32.60	138,506
09 Jan 14	32.64000 -0.24	33.12	32.28	32.90	159,325
08 Jan 14	32.88000 -0.06	33.36	32.70	32.87	102,266
07 Jan 14	32.94000 -0.36	33.46	32.75	33.28	81,146
06 Jan 14	33.30000 -0.40	33.69	32.99	33.68	76,750
03 Jan 14	33.70000 -0.20	33.99	33.59	33.90	92,453
02 Jan 14	33.90000 -0.46	34.32	33.57	34.32	59,497
31 Dec 13	34.36000 +0.83	34.87	33.40	33.48	128,083
30 Dec 13	33.53000 +0.01	33.84	33.25	33.32	66,732
27 Dec 13	33.52000 -0.32	33.66	32.91	32.91	59,210
24 Dec 13	33.84000 +0.37	34.11	33.43	33.84	27,231
23 Dec 13	33.47000 +0.15	33.78	33.34	33.35	53,356
20 Dec 13	33.32000 +0.07	33.92	33.25	33.47	144,132
19 Dec 13	33.25000 +0.16	33.75	32.89	33.19	81,504
18 Dec 13	33.09000 -0.10	33.35	32.99	33.29	77,507
17 Dec 13	33.19000 -0.56	33.97	32.88	33.86	105,087
16 Dec 13	33.75000 +0.71	33.96	32.91	33.02	213,588
13 Dec 13	33.04000 +0.30	33.08	32.43	32.67	133,330
12 Dec 13	32.74000 +0.09	33.06	32.52	32.70	112,172
11 Dec 13	32.65000 -0.18	33.10	32.37	32.92	100,208
10 Dec 13	32.83000 +1.53	33.09	31.51	31.51	229,843
09 Dec 13	31.30000 +0.47	31.84	30.79	30.97	90,481
06 Dec 13	30.83000 +0.70	31.36	30.13	30.18	176,715
05 Dec 13	30.13000 -0.07	30.47	29.97	30.21	173,744
04 Dec 13	30.20000 -0.53	30.64	29.89	30.62	171,476
03 Dec 13	30.73000 -0.70	31.58	30.48	31.34	155,039
02 Dec 13	31.43000 -0.03	31.95	31.30	31.30	109,684
29 Nov 13	31.46000 -0.05	31.72	31.12	31.60	60,374
28 Nov 13	31.51000 -0.06	31.65	31.32	31.34	25,999
27 Nov 13	31.57000 -0.06	31.82	31.31	31.64	57,213
26 Nov 13	31.63000 -0.71	32.23	31.63	32.20	86,283
25 Nov 13	32.34000 +0.22	32.48	32.10	32.10	116,027
22 Nov 13	32.12000 -0.04	32.25	32.00	32.05	40,328
21 Nov 13	32.16000 -0.19	32.40	32.00	32.40	56,966
20 Nov 13	32.35000 -0.10	32.68	32.24	32.40	36,277
19 Nov 13	32.45000 -0.11	32.75	32.35	32.48	55,483
18 Nov 13	32.56000 -0.14	32.69	32.05	32.63	66,678
15 Nov 13	32.70000 +0.22	32.80	32.33	32.50	70,796
14 Nov 13	32.48000 -0.17	32.80	32.05	32.72	41,649
13 Nov 13	32.65000 +0.00	32.75	32.30	32.55	79,346
12 Nov 13	32.65000 +0.06	32.66	32.40	32.58	60,296
11 Nov 13	32.59000 +0.00	32.67	32.42	32.65	30,946
08 Nov 13	32.59000 +0.27	32.73	32.06	32.28	91,508
07 Nov 13	32.32000 -0.22	32.76	32.14	32.52	52,924
06 Nov 13	32.54000 -0.10	32.79	32.05	32.67	53,770
05 Nov 13	32.64000 +0.05	32.76	32.03	32.59	47,558
04 Nov 13	32.59000 +0.11	32.71	32.14	32.65	41,355
01 Nov 13	32.48000 +0.83	32.74	31.80	32.00	176,981
31 Oct 13	31.65000 +0.51	31.70	31.09	31.15	120,864
30 Oct 13	31.14000 +0.22	31.15	30.67	30.92	102,471
29 Oct 13	30.92000 +0.23	31.08	30.62	30.70	129,645
28 Oct 13	30.69000 -0.46	31.15	30.56	31.15	62,209
25 Oct 13	31.15000 -0.19	31.55	30.96	31.47	56,308
24 Oct 13	31.34000 +0.54	31.54	30.61	30.76	70,857
23 Oct 13	30.80000 -0.08	31.10	30.38	30.78	163,215
22 Oct 13	30.88000 +0.62	30.88	30.16	30.27	301,127
21 Oct 13	30.26000 -0.04	30.40	30.00	30.35	118,036
18 Oct 13	30.30000 +0.03	30.63	30.15	30.29	117,200
17 Oct 13	30.27000 +0.03	30.43	29.95	30.07	83,515
16 Oct 13	30.24000 -0.02	30.37	30.17	30.27	251,992
15 Oct 13	30.26000 -0.07	30.45	30.20	30.29	58,360
11 Oct 13	30.33000 -0.08	30.54	30.25	30.33	45,801
10 Oct 13	30.41000 +0.12	30.89	30.20	30.20	48,962
09 Oct 13	30.29000 +0.14	30.54	30.00	30.22	32,620
08 Oct 13	30.15000 -0.55	30.84	30.01	30.68	49,111
07 Oct 13	30.70000 +0.34	31.12	30.22	30.32	144,776
04 Oct 13	30.36000 -0.45	30.84	29.93	30.62	86,480
03 Oct 13	30.81000 -0.84	31.63	30.63	31.58	87,338
02 Oct 13	31.65000 +0.36	31.94	31.17	31.27	64,609
01 Oct 13	31.29000 +0.18	31.40	30.95	31.07	57,652
30 Sep 13	31.11000 +0.05	31.27	30.93	31.01	65,832
27 Sep 13	31.06000 -0.24	31.30	30.80	31.30	73,449
26 Sep 13	31.30000 -0.21	31.50	31.08	31.40	67,212
25 Sep 13	31.51000 -0.28	31.98	31.42	31.59	51,690
24 Sep 13	31.79000 +0.36	32.16	31.37	31.54	48,029
23 Sep 13	31.43000 -0.09	31.49	31.13	31.40	53,218
20 Sep 13	31.52000 -0.54	32.72	31.22	32.17	122,698
19 Sep 13	32.06000 +1.03	32.50	31.01	31.01	89,328
18 Sep 13	31.03000 +0.28	31.16	30.58	30.75	73,066
17 Sep 13	30.75000 +0.25	30.92	30.31	30.31	73,656
16 Sep 13	30.50000 +0.50	30.50	30.01	30.07	51,774
13 Sep 13	30.00000 -0.37	30.46	29.93	30.37	58,752
12 Sep 13	30.37000 -0.42	30.81	30.01	30.58	76,898
11 Sep 13	30.79000 -0.21	31.06	30.33	31.06	42,025
10 Sep 13	31.00000 +0.70	31.25	30.15	30.42	78,893
09 Sep 13	30.30000 +0.16	30.36	30.01	30.10	42,030
06 Sep 13	30.14000 +0.05	30.35	29.68	30.10	95,321
05 Sep 13	30.09000 +0.13	30.09	29.80	29.83	44,968
04 Sep 13	29.96000 -0.23	30.06	29.63	29.63	44,280
03 Sep 13	30.19000 +0.16	30.66	29.82	30.66	57,352
30 Aug 13	30.03000 -0.04	30.30	29.56	30.02	56,078
29 Aug 13	30.07000 -0.02	30.16	29.86	30.05	51,762
28 Aug 13	30.09000 -0.58	31.16	30.09	30.53	43,241
27 Aug 13	30.67000 -1.19	31.86	30.63	31.80	46,399
26 Aug 13	31.86000 -0.04	31.95	31.80	31.91	16,910
23 Aug 13	31.90000 +0.02	32.01	31.79	31.85	73,584
22 Aug 13	31.88000 -0.11	32.08	31.79	31.95	71,560
21 Aug 13	31.99000 -0.71	32.68	31.88	32.58	216,307
20 Aug 13	32.70000 +0.08	33.02	32.31	32.59	113,233
19 Aug 13	32.62000 -0.23	32.77	32.46	32.75	172,000
16 Aug 13	32.85000 -0.16	33.33	32.57	32.91	110,505
15 Aug 13	33.01000 +0.88	33.01	31.72	31.72	100,509
14 Aug 13	32.13000 +0.39	32.25	31.65	31.70	139,562
13 Aug 13	31.74000 -0.25	32.03	31.26	31.97	90,002
12 Aug 13	31.99000 +0.74	32.02	31.06	31.14	103,658
09 Aug 13	31.25000 +0.75	31.33	30.32	30.32	85,352
08 Aug 13	30.50000 +0.10	30.88	30.25	30.25	79,099
07 Aug 13	30.40000 -0.07	30.60	29.67	30.27	101,767
06 Aug 13	30.47000 -0.60	31.28	30.33	31.28	116,740
02 Aug 13	31.07000 -0.74	31.88	31.04	31.88	54,290
01 Aug 13	31.81000 +0.12	32.09	31.10	31.86	92,183
31 Jul 13	31.69000 -0.06	32.10	31.00	31.74	269,636
30 Jul 13	31.75000 -0.30	31.99	31.55	31.90	256,581
29 Jul 13	32.05000 +0.75	32.14	31.25	31.30	500,301
26 Jul 13	31.30000 -0.16	31.50	30.70	31.21	154,666
25 Jul 13	31.46000 -0.27	31.77	31.10	31.66	127,175
24 Jul 13	31.73000 -0.41	32.14	31.55	32.14	110,130
23 Jul 13	32.14000 -0.01	32.24	31.64	32.08	112,055
22 Jul 13	32.15000 +0.34	32.37	31.91	32.20	107,854
19 Jul 13	31.81000 -0.12	32.16	31.65	31.65	149,853
18 Jul 13	31.93000 +0.13	32.45	31.62	31.85	69,460
17 Jul 13	31.80000 -0.10	32.20	31.52	31.63	83,003
16 Jul 13	31.90000 +0.48	32.24	31.14	31.35	298,428
15 Jul 13	31.42000 -0.05	31.65	31.06	31.50	63,218
12 Jul 13	31.47000 +0.25	31.66	31.05	31.30	80,437
11 Jul 13	31.22000 +1.18	31.98	30.35	30.35	125,609
10 Jul 13	30.04000 +0.00	30.70	29.90	29.94	62,480
09 Jul 13	30.04000 +0.21	30.07	28.73	29.83	123,556
08 Jul 13	29.83000 +0.38	30.00	29.53	29.55	81,689
05 Jul 13	29.45000 +0.82	29.45	28.42	28.51	54,236
04 Jul 13	28.63000 -0.14	28.75	28.54	28.74	26,124
03 Jul 13	28.77000 -0.10	28.86	28.43	28.68	59,336
02 Jul 13	28.87000 -0.67	29.34	28.12	29.34	150,780
28 Jun 13	29.54000 +0.71	29.69	28.90	28.90	88,320
27 Jun 13	28.83000 -0.11	29.33	28.83	28.89	131,242
26 Jun 13	28.94000 +0.09	29.16	28.62	28.80	74,484
25 Jun 13	28.85000 -0.10	29.00	28.64	28.94	148,510
24 Jun 13	28.95000 -0.85	29.60	28.73	29.41	113,810
21 Jun 13	29.80000 -0.27	30.33	29.50	30.33	155,608
20 Jun 13	30.07000 -1.07	30.73	29.75	30.73	162,373
19 Jun 13	31.14000 +0.42	31.32	30.82	30.90	225,511
18 Jun 13	30.72000 +0.69	30.82	29.97	29.97	176,985
17 Jun 13	30.03000 -0.07	30.31	29.91	30.31	107,515
14 Jun 13	30.10000 -0.20	30.37	29.98	30.37	250,905
13 Jun 13	30.30000 +0.30	30.47	29.87	29.87	410,679
12 Jun 13	30.00000 -1.59	31.67	29.85	31.51	151,654
11 Jun 13	31.59000 -0.35	31.89	31.39	31.85	157,809
10 Jun 13	31.94000 -0.84	32.85	31.76	32.85	127,672
07 Jun 13	32.78000 -0.19	33.00	32.62	32.88	59,906
06 Jun 13	32.97000 +0.00	33.10	32.80	32.80	46,399
05 Jun 13	32.97000 -0.72	33.70	32.83	33.70	72,132
04 Jun 13	33.69000 +0.39	34.56	32.90	33.22	161,785
03 Jun 13	33.30000 -0.60	33.57	32.68	33.46	223,383
31 May 13	33.90000 +1.64	33.90	31.70	32.14	1,032,019
30 May 13	32.26000 -0.62	32.97	32.05	32.97	164,517
29 May 13	32.88000 +0.46	32.94	31.90	32.30	114,018
28 May 13	32.42000 -0.56	33.49	32.36	32.93	193,662
27 May 13	32.98000 +0.11	33.30	32.53	32.53	53,500
24 May 13	32.87000 -0.45	33.32	32.55	33.14	70,857
23 May 13	33.32000 +0.66	33.47	32.24	32.59	119,717
22 May 13	32.66000 +0.50	32.89	32.18	32.29	107,810
21 May 13	32.16000 +0.31	32.25	31.92	32.11	82,000
17 May 13	31.85000 +0.29	32.18	31.69	31.69	114,400
16 May 13	31.56000 +0.71	31.58	30.76	30.90	177,329
15 May 13	30.85000 -0.41	31.31	30.75	31.05	105,337
14 May 13	31.26000 -0.40	31.80	31.11	31.66	87,435
13 May 13	31.66000 -1.16	33.18	31.51	32.71	111,225
10 May 13	32.82000 +1.06	32.96	31.57	31.57	75,972
09 May 13	31.76000 -0.07	32.00	31.48	31.51	66,166
08 May 13	31.83000 -0.20	32.12	31.30	32.02	177,333
07 May 13	32.03000 -0.57	32.64	32.03	32.36	87,420
06 May 13	32.60000 +0.04	32.75	32.36	32.36	135,977
03 May 13	32.56000 +0.19	32.85	32.28	32.50	157,177
02 May 13	32.37000 -0.19	32.63	32.24	32.31	55,298
01 May 13	32.56000 -0.45	32.80	32.44	32.58	81,389
30 Apr 13	33.01000 +0.52	33.06	32.26	32.26	76,616
29 Apr 13	32.49000 +0.14	32.84	32.11	32.33	39,098
26 Apr 13	32.35000 -0.46	33.21	32.21	33.21	46,135
25 Apr 13	32.81000 +0.52	33.48	32.00	32.00	138,125
24 Apr 13	32.29000 -0.02	32.50	31.60	32.13	138,650
23 Apr 13	32.31000 -0.69	32.71	31.78	32.70	87,211
22 Apr 13	33.00000 +0.26	33.27	32.59	32.76	74,817
19 Apr 13	32.74000 +0.69	32.74	31.52	31.53	94,887
18 Apr 13	32.05000 +0.23	32.52	31.52	31.52	197,505
17 Apr 13	31.82000 -0.35	32.27	31.38	31.81	139,597
16 Apr 13	32.17000 +0.53	32.49	31.81	31.99	116,202
15 Apr 13	31.64000 -1.40	32.88	31.03	32.88	296,393
12 Apr 13	33.04000 -0.65	33.57	32.64	33.25	192,939
11 Apr 13	33.69000 -0.71	34.42	33.26	34.26	108,116
10 Apr 13	34.40000 -0.33	35.02	34.27	34.99	46,906
09 Apr 13	34.73000 +0.66	35.03	34.06	34.12	137,375
08 Apr 13	34.07000 +1.01	34.39	33.60	33.99	148,309
05 Apr 13	33.06000 +0.09	33.24	32.50	32.50	66,167
04 Apr 13	32.97000 -0.37	33.20	32.72	33.10	120,608
03 Apr 13	33.34000 -0.57	34.03	33.19	33.88	140,047
02 Apr 13	33.91000 -0.01	34.08	33.85	33.89	138,281
01 Apr 13	33.92000 -0.01	34.00	33.71	33.71	184,470
28 Mar 13	33.93000 -0.40	34.12	33.65	33.86	94,758
27 Mar 13	34.33000 +0.39	34.45	33.35	33.98	107,619
26 Mar 13	33.94000 -0.43	34.24	33.15	33.86	79,125
25 Mar 13	34.37000 +0.66	34.75	33.51	33.51	121,964
22 Mar 13	33.71000 -0.34	34.26	32.88	33.70	203,155
21 Mar 13	34.05000 -1.30	35.14	33.75	35.13	227,545
20 Mar 13	35.35000 -0.13	35.55	34.58	35.48	102,058
19 Mar 13	35.48000 -0.81	36.42	35.28	36.29	164,246
18 Mar 13	36.29000 -0.19	36.61	36.04	36.44	62,499
15 Mar 13	36.48000 +0.36	36.70	35.58	35.58	186,617
14 Mar 13	36.12000 +0.28	36.27	35.55	35.61	167,821
13 Mar 13	35.84000 -0.63	36.35	35.55	36.10	85,577
12 Mar 13	36.47000 +0.06	36.56	36.25	36.40	130,387
11 Mar 13	36.41000 -0.04	36.78	36.17	36.78	97,220
08 Mar 13	36.45000 -0.02	36.58	36.10	36.39	133,894
07 Mar 13	36.47000 +0.27	36.50	36.19	36.50	167,228
06 Mar 13	36.20000 +0.70	36.31	35.46	35.80	179,395
05 Mar 13	35.50000 -0.42	36.08	35.40	35.91	344,179
04 Mar 13	35.92000 +0.06	36.97	35.75	36.97	533,100
01 Mar 13	35.86000 +0.68	37.04	35.25	35.50	788,579
28 Feb 13	35.18000 -0.10	35.50	34.96	35.03	128,164
27 Feb 13	35.28000 +0.41	35.35	34.75	34.91	93,665
26 Feb 13	34.87000 -0.23	35.10	34.63	35.00	137,201
25 Feb 13	35.10000 +0.08	35.66	35.00	35.01	257,026
22 Feb 13	35.02000 +0.50	35.05	34.60	34.77	174,560
21 Feb 13	34.52000 -0.71	34.99	34.00	34.76	129,838
20 Feb 13	35.23000 -0.01	35.36	34.60	35.25	235,815
19 Feb 13	35.24000 +0.08	35.25	34.96	35.15	199,589
15 Feb 13	35.16000 +0.34	35.31	34.24	34.88	203,877
14 Feb 13	34.82000 +0.53	34.84	33.96	33.96	130,005
13 Feb 13	34.29000 -0.16	34.36	33.73	34.16	79,943
12 Feb 13	34.45000 +0.37	34.49	33.91	34.29	61,926
11 Feb 13	34.08000 -0.43	34.50	33.30	34.50	128,748
08 Feb 13	34.51000 +0.11	34.53	34.06	34.13	40,237
07 Feb 13	34.40000 +0.45	34.40	33.51	34.10	77,452
06 Feb 13	33.95000 +0.37	34.10	33.30	33.51	90,388
05 Feb 13	33.58000 -0.55	34.33	33.36	34.33	124,686
04 Feb 13	34.13000 +0.20	34.21	33.62	33.62	95,201
01 Feb 13	33.93000 -0.01	34.32	33.72	33.72	139,921
31 Jan 13	33.94000 +0.12	34.21	33.41	33.80	115,985
30 Jan 13	33.82000 -0.18	34.02	33.02	33.71	105,983
29 Jan 13	34.00000 +0.49	34.02	33.09	33.15	207,340
28 Jan 13	33.51000 +0.98	33.79	32.40	32.50	275,751
25 Jan 13	32.53000 -0.88	33.54	32.53	33.54	180,179
24 Jan 13	33.41000 -0.92	34.27	33.20	34.25	451,548
23 Jan 13	34.33000 +0.03	34.80	33.91	33.91	113,947
22 Jan 13	34.30000 +0.30	34.59	33.71	33.71	79,888
21 Jan 13	34.00000 +0.09	34.39	33.64	34.00	81,128
18 Jan 13	33.91000 +0.75	34.37	33.26	33.26	92,140
17 Jan 13	33.16000 -0.12	33.40	33.05	33.26	143,732
16 Jan 13	33.28000 -1.09	33.88	33.03	33.88	312,582
15 Jan 13	34.37000 -0.40	34.90	34.19	34.75	138,641
14 Jan 13	34.77000 -0.15	35.10	34.67	34.88	138,982
11 Jan 13	34.92000 -0.82	35.22	34.56	35.16	300,693
10 Jan 13	35.74000 +0.74	35.78	35.04	35.20	288,436
09 Jan 13	35.00000 +0.77	35.40	34.35	34.61	182,276
08 Jan 13	34.23000 -0.32	34.54	33.92	34.50	163,815
07 Jan 13	34.55000 -0.28	35.25	34.28	34.29	97,064
04 Jan 13	34.83000 -0.25	35.40	34.72	35.00	188,716
03 Jan 13	35.08000 -1.09	35.70	35.01	35.70	224,096
02 Jan 13	36.17000 +1.77	36.25	34.89	34.89	225,963
31 Dec 12	34.40000 +0.37	34.44	33.85	33.94	24,622
28 Dec 12	34.03000 +0.27	34.03	33.71	33.76	23,700
27 Dec 12	33.76000 +0.21	33.76	33.06	33.75	72,158
24 Dec 12	33.55000 -0.16	34.15	33.55	34.10	25,839
21 Dec 12	33.71000 -0.94	34.47	33.59	34.07	90,364
20 Dec 12	34.65000 -0.14	34.99	34.32	34.57	193,757
19 Dec 12	34.79000 +0.14	35.01	34.65	34.66	219,301
18 Dec 12	34.65000 +0.37	34.75	34.15	34.28	382,318
17 Dec 12	34.28000 +0.32	34.28	33.61	33.63	228,878
14 Dec 12	33.96000 +0.88	33.96	33.00	33.00	147,086
13 Dec 12	33.08000 -0.67	33.87	32.77	33.87	56,048
12 Dec 12	33.75000 +1.08	34.38	32.59	32.60	214,787
11 Dec 12	32.67000 +0.26	32.93	32.29	32.59	130,276
10 Dec 12	32.41000 +0.49	32.48	31.85	31.85	188,030
07 Dec 12	31.92000 +0.46	32.17	31.07	31.41	110,413
06 Dec 12	31.46000 +0.98	31.50	30.48	30.48	125,643
05 Dec 12	30.48000 +0.27	30.58	30.06	30.43	160,953
04 Dec 12	30.21000 -0.29	30.50	29.85	30.48	88,837
03 Dec 12	30.50000 +0.83	31.70	29.75	29.75	412,032
30 Nov 12	29.67000 +0.94	29.67	28.60	28.60	86,853
29 Nov 12	28.73000 +0.30	28.87	28.35	28.35	52,013
28 Nov 12	28.43000 -0.46	28.60	27.71	28.51	117,243
27 Nov 12	28.89000 -0.25	29.17	28.63	29.09	112,317
26 Nov 12	29.14000 -0.31	29.37	29.00	29.28	33,849
23 Nov 12	29.45000 +0.24	29.45	29.17	29.17	108,203
22 Nov 12	29.21000 -0.08	29.50	29.03	29.33	61,536
21 Nov 12	29.29000 +0.07	29.50	28.95	29.01	144,204
20 Nov 12	29.22000 +0.13	29.35	28.72	29.13	115,740
19 Nov 12	29.09000 +0.54	29.16	28.66	28.66	88,297
16 Nov 12	28.55000 +0.69	28.56	27.50	27.61	134,165
15 Nov 12	27.86000 -0.05	27.93	26.33	27.93	117,993
14 Nov 12	27.91000 +0.11	27.95	27.24	27.56	151,125
13 Nov 12	27.80000 -0.25	28.20	27.63	27.63	52,246
12 Nov 12	28.05000 -0.12	28.38	27.80	28.38	35,629
09 Nov 12	28.17000 -0.42	28.64	28.17	28.50	67,242
08 Nov 12	28.59000 -0.96	29.61	28.55	29.60	173,839
07 Nov 12	29.55000 -0.40	29.83	28.80	29.47	185,018
06 Nov 12	29.95000 -0.10	30.20	29.75	30.11	101,549
05 Nov 12	30.05000 -0.05	30.20	29.80	29.80	141,523
02 Nov 12	30.10000 +0.10	30.71	29.68	30.24	186,141
01 Nov 12	30.00000 +0.75	30.30	29.20	29.20	155,836
31 Oct 12	29.25000 -0.15	29.63	29.03	29.63	69,084
30 Oct 12	29.40000 +0.10	29.65	28.61	29.00	45,054
29 Oct 12	29.30000 +0.33	29.50	28.56	28.56	39,342
26 Oct 12	28.97000 -0.03	29.18	28.58	29.00	154,910
25 Oct 12	29.00000 -0.40	30.00	28.50	29.75	148,043
24 Oct 12	29.40000 -0.54	30.22	29.40	30.22	61,854
23 Oct 12	29.94000 -0.49	30.26	29.50	30.00	92,267
22 Oct 12	30.43000 -0.29	31.42	30.21	30.50	63,575
19 Oct 12	30.72000 -1.08	31.68	30.59	31.50	82,323
18 Oct 12	31.80000 -0.05	32.19	31.10	31.40	56,867
17 Oct 12	31.85000 +0.95	32.24	30.60	30.60	69,232
16 Oct 12	30.90000 +0.67	31.00	30.00	30.00	93,784
15 Oct 12	30.23000 +0.35	30.23	29.65	29.77	80,071
12 Oct 12	29.88000 +0.26	30.15	29.71	29.90	86,375
11 Oct 12	29.62000 -0.47	30.13	29.52	30.13	116,022
10 Oct 12	30.09000 -0.06	30.10	29.76	29.93	130,503
09 Oct 12	30.15000 +0.05	30.30	29.91	30.00	126,406
05 Oct 12	30.10000 -0.39	30.59	30.10	30.59	72,217
04 Oct 12	30.49000 +0.13	31.00	30.20	30.37	752,639
03 Oct 12	30.36000 +0.54	30.64	29.72	30.00	293,689
02 Oct 12	29.82000 -0.64	30.30	29.63	30.30	101,937
01 Oct 12	30.46000 +0.20	30.46	29.76	30.31	110,133
28 Sep 12	30.26000 +0.55	30.33	29.71	29.88	62,895
27 Sep 12	29.71000 +0.02	30.54	29.50	29.61	116,501
26 Sep 12	29.69000 -0.37	29.88	29.31	29.50	76,373
25 Sep 12	30.06000 +0.21	30.24	29.70	29.99	83,658
24 Sep 12	29.85000 -0.73	30.72	29.75	30.58	81,659
21 Sep 12	30.58000 +0.30	30.92	30.32	30.40	249,965
20 Sep 12	30.28000 -0.21	30.66	30.10	30.14	166,256
19 Sep 12	30.49000 -0.18	30.65	30.41	30.60	100,593
18 Sep 12	30.67000 -0.18	30.87	30.44	30.85	178,787
17 Sep 12	30.85000 +0.05	31.26	30.50	30.63	108,399
14 Sep 12	30.80000 +1.61	31.00	29.35	29.49	380,839
13 Sep 12	29.19000 +0.22	29.40	28.50	28.97	147,533
12 Sep 12	28.97000 +0.00	29.67	28.69	29.25	110,745
11 Sep 12	28.97000 -0.26	29.50	28.67	29.25	161,066
10 Sep 12	29.23000 +0.39	29.62	28.80	28.84	200,042
07 Sep 12	28.84000 +1.02	28.94	28.00	28.00	260,491
06 Sep 12	27.82000 +1.00	27.98	26.02	26.76	459,607
05 Sep 12	26.82000 -1.68	28.33	26.40	28.06	723,341
04 Sep 12	28.50000 -0.46	28.80	28.07	28.80	208,990
31 Aug 12	28.96000 -0.11	29.31	28.87	29.01	111,045
30 Aug 12	29.07000 -1.83	30.90	28.85	30.90	432,629
29 Aug 12	30.90000 -0.39	31.31	30.83	31.30	241,159
28 Aug 12	31.29000 -0.21	31.83	31.17	31.50	148,507
27 Aug 12	31.50000 -0.48	31.91	31.25	31.86	89,399
24 Aug 12	31.98000 -0.37	32.38	31.71	32.38	72,901
23 Aug 12	32.35000 -0.56	32.68	32.07	32.68	233,647
22 Aug 12	32.91000 -0.09	33.00	32.16	32.89	546,172
21 Aug 12	33.00000 +0.07	33.10	32.73	32.78	155,688
20 Aug 12	32.93000 -0.36	33.30	32.54	33.30	35,631
17 Aug 12	33.29000 +0.79	33.35	32.61	32.65	44,010
16 Aug 12	32.50000 +0.37	32.89	32.03	32.03	62,348
15 Aug 12	32.13000 -0.47	32.69	32.02	32.50	91,944
14 Aug 12	32.60000 -0.21	32.97	32.02	32.52	455,851
13 Aug 12	32.81000 +0.43	33.00	32.38	32.80	246,178
10 Aug 12	32.38000 +0.11	32.79	32.10	32.25	141,625
09 Aug 12	32.27000 -0.24	32.31	31.75	32.16	129,654
08 Aug 12	32.51000 -1.50	34.12	32.23	34.00	108,923
07 Aug 12	34.01000 +0.96	34.15	33.35	33.59	135,722
03 Aug 12	33.05000 +1.05	33.05	32.12	32.16	70,150
02 Aug 12	32.00000 -0.10	32.30	31.74	32.01	51,372
01 Aug 12	32.10000 +0.12	32.89	31.79	31.79	74,943
31 Jul 12	31.98000 -0.15	32.39	31.84	32.00	159,636
30 Jul 12	32.13000 -0.17	32.73	32.12	32.59	87,105
27 Jul 12	32.30000 +0.75	32.45	31.60	31.69	47,391
26 Jul 12	31.55000 +0.20	32.32	31.14	31.50	67,577
25 Jul 12	31.35000 -0.31	31.89	31.21	31.63	45,247
24 Jul 12	31.66000 -0.19	32.00	31.50	32.00	50,359
23 Jul 12	31.85000 +1.20	31.95	30.61	30.65	50,786
20 Jul 12	30.65000 -1.16	31.89	30.44	31.80	218,524
19 Jul 12	31.81000 +0.91	32.10	30.93	31.02	126,927
18 Jul 12	30.90000 -0.70	31.73	30.70	31.64	155,001
17 Jul 12	31.60000 -0.98	32.72	31.55	32.59	86,417
16 Jul 12	32.58000 +0.04	33.00	32.20	32.54	39,761
13 Jul 12	32.54000 +0.33	32.83	31.97	32.28	55,802
12 Jul 12	32.21000 -0.28	32.49	31.75	32.49	48,890
11 Jul 12	32.49000 -0.41	33.13	32.20	32.75	62,091
10 Jul 12	32.90000 +0.64	33.34	32.44	32.64	48,940
09 Jul 12	32.26000 -0.33	32.85	31.66	32.07	61,916
06 Jul 12	32.59000 -0.75	33.00	32.15	32.81	45,186
05 Jul 12	33.34000 -0.65	34.21	33.34	34.21	34,389
04 Jul 12	33.99000 +0.11	34.19	33.32	33.32	24,067
03 Jul 12	33.88000 +1.48	34.27	32.58	32.58	90,842
29 Jun 12	32.40000 +0.40	32.70	31.76	32.34	126,603
28 Jun 12	32.00000 +0.26	32.15	31.62	31.75	87,541
27 Jun 12	31.74000 -0.26	32.13	31.55	31.68	113,265
26 Jun 12	32.00000 +0.77	32.50	31.20	31.24	152,346
25 Jun 12	31.23000 -1.16	32.20	31.00	32.20	98,115
22 Jun 12	32.39000 -0.52	33.00	31.73	33.00	185,622
21 Jun 12	32.91000 -2.44	35.50	32.86	35.35	90,880
20 Jun 12	35.35000 +0.72	35.49	34.38	34.63	89,183
19 Jun 12	34.63000 +1.13	34.63	33.31	33.31	122,158
18 Jun 12	33.50000 +0.05	33.92	33.23	33.36	75,309
15 Jun 12	33.45000 -0.83	34.71	33.10	34.30	77,245
14 Jun 12	34.28000 +0.23	34.48	33.99	34.01	130,521
13 Jun 12	34.05000 +1.62	34.25	32.00	32.00	108,866
12 Jun 12	32.43000 +1.38	32.73	31.18	31.51	118,457
11 Jun 12	31.05000 -0.98	32.36	31.02	32.00	185,072
08 Jun 12	32.03000 -0.47	32.71	31.65	32.19	115,907
07 Jun 12	32.50000 -0.75	33.73	32.22	33.50	61,170
06 Jun 12	33.25000 +1.72	33.50	31.69	31.69	84,209
05 Jun 12	31.53000 +0.57	31.87	30.76	30.76	30,225
04 Jun 12	30.96000 -0.33	31.56	30.49	31.40	166,682
01 Jun 12	31.29000 -0.20	31.37	30.51	31.02	66,762
31 May 12	31.49000 -0.11	32.20	31.00	31.60	120,788
30 May 12	31.60000 -1.15	32.74	31.21	32.52	324,905
29 May 12	32.75000 -0.20	33.00	32.50	33.00	60,669
28 May 12	32.95000 -0.04	33.00	32.67	33.00	29,873
25 May 12	32.99000 +0.06	33.50	32.81	32.81	74,371
24 May 12	32.93000 +0.12	33.26	32.74	33.00	45,247
23 May 12	32.81000 -0.17	32.99	32.12	32.82	141,132
22 May 12	32.98000 +0.16	33.74	32.72	33.49	57,041
18 May 12	32.82000 +0.42	33.36	32.40	32.45	79,981
17 May 12	32.40000 -0.18	32.82	31.76	32.82	178,263
16 May 12	32.58000 -1.05	33.95	32.50	33.67	135,043
15 May 12	33.63000 -0.79	34.70	33.46	34.27	82,459
14 May 12	34.42000 -0.13	34.60	34.21	34.25	46,594
11 May 12	34.55000 -0.15	35.35	34.31	34.78	49,647
10 May 12	34.70000 -0.06	35.41	34.55	34.95	83,616
09 May 12	34.76000 -0.41	35.35	34.55	34.55	54,379
08 May 12	35.17000 +0.32	35.55	34.43	34.87	77,715
07 May 12	34.85000 +0.03	34.88	34.06	34.82	75,631
04 May 12	34.82000 -0.93	35.65	34.82	35.01	87,698
03 May 12	35.75000 -0.25	36.03	35.19	36.00	95,102
02 May 12	36.00000 +0.16	36.46	35.52	35.83	54,397
01 May 12	35.84000 +0.60	36.00	35.00	35.22	75,243
30 Apr 12	35.24000 -0.75	35.81	35.04	35.80	83,577
27 Apr 12	35.99000 -0.26	36.44	35.82	36.38	59,257
26 Apr 12	36.25000 +0.34	36.37	35.74	35.74	139,572
25 Apr 12	35.91000 +0.42	36.00	35.35	35.50	49,024
24 Apr 12	35.49000 +0.16	35.69	35.02	35.17	44,793
23 Apr 12	35.33000 -0.77	36.10	34.97	36.09	55,673
20 Apr 12	36.10000 +0.18	36.77	35.90	36.01	122,679
19 Apr 12	35.92000 -0.18	36.45	35.88	36.03	44,525
18 Apr 12	36.10000 +0.51	36.19	35.21	35.21	161,642
17 Apr 12	35.59000 -0.16	36.08	35.36	35.84	54,137
16 Apr 12	35.75000 -0.10	36.00	35.59	35.72	35,079
13 Apr 12	35.85000 +0.28	35.92	34.88	35.01	69,312
12 Apr 12	35.57000 +0.96	35.95	34.80	34.98	87,374
11 Apr 12	34.61000 +0.18	35.55	34.61	34.74	94,390
10 Apr 12	34.43000 +0.23	34.45	33.93	34.01	101,497
09 Apr 12	34.20000 -0.14	34.37	34.00	34.20	38,871
05 Apr 12	34.34000 -0.52	35.28	34.16	35.17	90,660
04 Apr 12	34.86000 +0.33	35.00	34.03	34.28	118,357
03 Apr 12	34.53000 -0.39	35.48	34.40	34.69	101,682
02 Apr 12	34.92000 -0.28	35.14	34.72	35.00	82,518
30 Mar 12	35.20000 +0.28	35.70	34.85	35.07	96,630
29 Mar 12	34.92000 -0.18	35.46	34.64	35.10	236,316
28 Mar 12	35.10000 -1.70	36.79	35.10	36.79	112,616
27 Mar 12	36.80000 +0.05	37.88	36.53	36.75	149,256
26 Mar 12	36.75000 +1.29	36.88	35.50	35.50	123,191
23 Mar 12	35.46000 +0.22	35.86	35.23	35.24	68,580
22 Mar 12	35.24000 +0.12	35.33	34.60	35.00	79,625
21 Mar 12	35.12000 +0.96	35.50	33.90	34.07	109,816
20 Mar 12	34.16000 -1.43	35.00	34.00	35.00	216,127
19 Mar 12	35.59000 -0.41	35.99	35.50	35.99	89,836
16 Mar 12	36.00000 +0.24	36.07	35.38	36.07	132,101
15 Mar 12	35.76000 -0.21	35.99	35.30	35.85	140,111
14 Mar 12	35.97000 -0.03	36.18	35.39	35.67	134,415
13 Mar 12	36.00000 -0.05	36.00	35.37	35.98	306,469
12 Mar 12	36.05000 +1.80	36.17	33.94	34.31	482,941
09 Mar 12	34.25000 +0.07	34.78	33.40	34.06	214,849
08 Mar 12	34.18000 -1.07	35.86	32.53	35.50	160,018
07 Mar 12	35.25000 +1.22	35.55	34.10	34.51	146,599
06 Mar 12	34.03000 -1.22	34.95	33.54	34.95	217,784
05 Mar 12	35.25000 -0.25	35.69	34.95	35.69	285,485
02 Mar 12	35.50000 -0.26	36.17	35.17	35.76	173,927
01 Mar 12	35.76000 -0.49	36.48	35.70	36.48	71,554
29 Feb 12	36.25000 +0.22	36.27	35.88	36.24	116,503
28 Feb 12	36.03000 -0.47	36.72	35.77	36.37	149,711
27 Feb 12	36.50000 -0.37	36.99	36.25	36.63	107,811
24 Feb 12	36.87000 +0.12	37.19	36.73	36.98	140,216
23 Feb 12	36.75000 +0.24	36.94	36.09	36.23	105,386
22 Feb 12	36.51000 +0.50	36.69	35.78	36.01	111,400
21 Feb 12	36.01000 +0.07	36.26	35.81	36.09	158,592
17 Feb 12	35.94000 -0.05	36.39	35.79	36.39	212,872
16 Feb 12	35.99000 -0.77	36.81	35.79	36.76	250,591
15 Feb 12	36.76000 -1.04	37.98	36.75	37.98	73,630
14 Feb 12	37.80000 +0.10	38.15	37.46	37.75	59,827
13 Feb 12	37.70000 +0.20	38.00	37.41	37.85	71,776
10 Feb 12	37.50000 -0.35	37.85	37.27	37.85	102,354
09 Feb 12	37.85000 -0.15	38.24	37.80	38.24	193,802
08 Feb 12	38.00000 -0.11	38.48	37.96	38.06	196,922
07 Feb 12	38.11000 +0.55	38.25	37.10	37.36	60,991
06 Feb 12	37.56000 +0.03	37.97	37.04	37.04	37,106
03 Feb 12	37.53000 +0.28	37.87	36.68	36.94	116,927
02 Feb 12	37.25000 +0.50	37.25	36.46	36.67	88,150
01 Feb 12	36.75000 +0.56	37.10	36.35	36.35	135,018
31 Jan 12	36.19000 -0.18	36.88	36.17	36.88	137,133
30 Jan 12	36.37000 -1.08	37.43	36.05	37.43	82,142
27 Jan 12	37.45000 +0.30	37.75	36.96	36.96	62,501
26 Jan 12	37.15000 +0.15	38.00	37.02	37.93	99,220
25 Jan 12	37.00000 -0.51	37.84	36.85	37.84	98,733
24 Jan 12	37.51000 -0.67	38.28	37.41	38.00	81,904
23 Jan 12	38.18000 -0.47	39.00	38.00	38.42	66,661
20 Jan 12	38.65000 +0.15	38.86	37.75	38.07	59,276
19 Jan 12	38.50000 +0.70	38.70	37.85	38.00	108,938
18 Jan 12	37.80000 +1.41	37.90	36.50	36.50	56,083
17 Jan 12	36.39000 +0.01	37.12	36.39	36.54	148,352
16 Jan 12	36.38000 -0.23	36.50	36.18	36.50	27,167
13 Jan 12	36.61000 -0.52	37.12	36.22	37.12	42,323
12 Jan 12	37.13000 +0.83	37.23	36.08	36.10	218,039
11 Jan 12	36.30000 -0.93	37.19	35.80	37.19	131,091
10 Jan 12	37.23000 -0.37	37.99	37.12	37.76	65,445
09 Jan 12	37.60000 -0.08	37.90	37.32	37.82	47,258
06 Jan 12	37.68000 -0.07	38.21	37.55	37.80	49,017
05 Jan 12	37.75000 -0.25	37.92	37.38	37.85	59,514
04 Jan 12	38.00000 +0.84	38.00	36.54	37.33	196,027
03 Jan 12	37.16000 -0.34	38.18	37.10	37.90	131,918
30 Dec 11	37.50000 +0.01	37.50	36.80	37.49	91,425
29 Dec 11	37.49000 -0.39	37.75	36.90	37.75	114,700
28 Dec 11	37.88000 -0.52	38.54	37.52	37.91	32,842
23 Dec 11	38.40000 +0.55	38.60	37.93	38.04	53,170
22 Dec 11	37.85000 +0.01	38.05	37.73	37.99	44,396
21 Dec 11	37.84000 +0.34	38.05	37.21	37.21	101,278
20 Dec 11	37.50000 +1.57	37.50	36.29	36.29	72,644
19 Dec 11	35.93000 -1.89	37.97	35.60	37.95	167,297
16 Dec 11	37.82000 +1.77	38.05	36.12	36.12	139,099
15 Dec 11	36.05000 +1.76	36.35	34.32	34.77	407,872
14 Dec 11	34.29000 -1.55	35.37	33.80	35.27	259,355
13 Dec 11	35.84000 -0.16	36.44	35.21	36.01	102,281
12 Dec 11	36.00000 +0.59	36.25	34.52	35.57	204,494
09 Dec 11	35.41000 -0.09	35.89	35.19	35.43	59,548
08 Dec 11	35.50000 -0.87	35.67	35.00	35.52	196,316
07 Dec 11	36.37000 +0.93	36.45	35.27	35.27	403,660
06 Dec 11	35.44000 -0.17	35.80	35.16	35.79	226,981
05 Dec 11	35.61000 +0.56	36.20	35.12	35.17	119,046
02 Dec 11	35.05000 -0.55	36.50	34.87	36.00	175,680
01 Dec 11	35.60000 -1.62	37.05	35.46	37.01	153,097
30 Nov 11	37.22000 +1.27	37.25	36.61	36.87	161,136
29 Nov 11	35.95000 +1.56	36.69	34.48	34.59	143,109
28 Nov 11	34.39000 +1.54	34.80	33.75	34.74	99,091
25 Nov 11	32.85000 -0.06	33.60	32.50	32.99	63,780
24 Nov 11	32.91000 -0.10	33.36	32.68	32.72	125,715
23 Nov 11	33.01000 -0.26	33.50	32.83	33.26	171,654
22 Nov 11	33.27000 +0.30	33.32	32.83	33.29	120,945
21 Nov 11	32.97000 -2.03	34.57	32.61	34.57	268,599
18 Nov 11	35.00000 +0.06	35.50	34.81	35.18	88,462
17 Nov 11	34.94000 -0.48	35.85	34.68	35.73	147,956
16 Nov 11	35.42000 +0.33	35.71	35.09	35.09	108,508
15 Nov 11	35.09000 +0.28	35.43	34.59	35.00	117,314
14 Nov 11	34.81000 -0.13	35.19	34.62	35.19	57,802
11 Nov 11	34.94000 -0.28	35.82	34.90	35.79	58,796
10 Nov 11	35.22000 +0.33	35.74	34.60	35.23	118,649
09 Nov 11	34.89000 -0.15	35.49	34.10	34.10	165,931
08 Nov 11	35.04000 +1.81	35.52	33.48	33.89	185,731
07 Nov 11	33.23000 +0.51	33.61	32.82	33.08	134,021
04 Nov 11	32.72000 +0.45	33.55	31.94	31.94	194,152
03 Nov 11	32.27000 -0.25	32.81	32.03	32.81	126,852
02 Nov 11	32.52000 +0.52	32.59	31.50	32.37	150,879
01 Nov 11	32.00000 -0.14	32.06	31.01	31.63	178,497
31 Oct 11	32.14000 -0.31	32.84	32.14	32.24	61,769
28 Oct 11	32.45000 +0.04	32.55	31.95	32.55	293,160
27 Oct 11	32.41000 +0.73	33.43	32.22	33.34	172,449
26 Oct 11	31.68000 +0.68	31.71	30.63	31.40	356,825
25 Oct 11	31.00000 -0.60	31.91	30.87	31.91	243,363
24 Oct 11	31.60000 +0.60	32.23	30.79	31.51	165,466
21 Oct 11	31.00000 -0.02	31.25	30.80	31.25	222,446
20 Oct 11	31.02000 -1.28	32.50	31.02	32.50	200,409
19 Oct 11	32.30000 -0.33	33.03	32.20	33.03	138,131
18 Oct 11	32.63000 -0.73	32.81	31.86	32.52	198,745
17 Oct 11	33.36000 -1.08	34.45	33.04	34.45	52,914
14 Oct 11	34.44000 +0.62	34.93	33.82	34.93	109,775
13 Oct 11	33.82000 -0.39	34.21	33.11	34.21	83,200
12 Oct 11	34.21000 +0.26	35.07	33.99	35.00	94,309
11 Oct 11	33.95000 +1.11	34.14	32.68	33.31	96,940
07 Oct 11	32.84000 -0.25	33.32	32.70	32.93	101,732
06 Oct 11	33.09000 +1.09	34.12	32.30	32.55	447,962
05 Oct 11	32.00000 +2.31	32.20	29.61	30.17	178,285
04 Oct 11	29.69000 -0.60	29.85	27.13	29.62	336,051
03 Oct 11	30.29000 -2.77	33.00	30.00	33.00	131,004
30 Sep 11	33.06000 +0.46	33.20	32.19	32.59	68,117
29 Sep 11	32.60000 +0.59	33.48	31.58	33.48	85,796
28 Sep 11	32.01000 -1.94	33.94	32.01	33.47	138,628
27 Sep 11	33.95000 +0.71	35.00	33.66	34.21	136,455
26 Sep 11	33.24000 +0.84	33.38	32.24	32.24	184,883
23 Sep 11	32.40000 +0.15	32.88	31.10	31.85	161,048
22 Sep 11	32.25000 -3.65	34.55	31.55	34.51	464,078
21 Sep 11	35.90000 -1.30	37.20	35.80	37.20	218,340
20 Sep 11	37.20000 -0.47	37.88	37.05	37.88	126,850
19 Sep 11	37.67000 +0.32	37.67	36.73	37.00	117,543
16 Sep 11	37.35000 -0.54	37.89	37.31	37.50	267,266
15 Sep 11	37.89000 +0.99	37.92	36.97	37.00	133,166
14 Sep 11	36.90000 +0.30	37.00	36.12	36.52	59,881
13 Sep 11	36.60000 -0.05	36.85	36.26	36.84	293,416
12 Sep 11	36.65000 -1.25	37.12	36.53	36.92	78,649
09 Sep 11	37.90000 +0.66	38.08	36.54	37.48	112,045
08 Sep 11	37.24000 +0.60	37.50	36.01	36.01	81,896
07 Sep 11	36.64000 +0.80	37.11	36.01	36.06	68,920
06 Sep 11	35.84000 -0.04	36.01	34.42	34.42	323,512
02 Sep 11	35.88000 +0.53	35.88	34.39	34.39	71,185
01 Sep 11	35.35000 -0.28	35.75	34.96	35.48	101,013
31 Aug 11	35.63000 +1.36	35.91	34.62	34.62	194,712
30 Aug 11	34.27000 -0.36	34.77	33.43	34.36	259,942
29 Aug 11	34.63000 +1.93	34.73	32.89	33.00	65,183
26 Aug 11	32.70000 +0.70	32.75	31.63	31.63	100,253
25 Aug 11	32.00000 -0.22	32.62	31.61	32.23	146,748
24 Aug 11	32.22000 -0.34	33.00	31.81	32.61	77,897
23 Aug 11	32.56000 +1.19	32.75	31.42	31.42	76,846
22 Aug 11	31.37000 -0.88	32.83	31.18	32.42	204,912
19 Aug 11	32.25000 +0.23	32.39	31.79	31.80	114,185
18 Aug 11	32.02000 -0.83	32.45	31.50	32.42	167,528
17 Aug 11	32.85000 +0.59	33.12	32.61	32.65	154,657
16 Aug 11	32.26000 -1.04	33.15	32.16	33.15	129,664
15 Aug 11	33.30000 +0.30	33.57	33.00	33.49	203,336
12 Aug 11	33.00000 +0.00	34.40	32.56	34.40	76,320
11 Aug 11	33.00000 +0.99	33.15	31.87	32.49	140,652
10 Aug 11	32.01000 -0.10	33.00	31.58	32.98	188,248
09 Aug 11	32.11000 +1.11	34.75	31.01	31.12	265,934
08 Aug 11	31.00000 -1.95	31.70	30.30	30.82	198,615
05 Aug 11	32.95000 -1.89	34.76	32.07	34.02	278,290
04 Aug 11	34.84000 -1.22	35.90	33.80	35.72	164,414
03 Aug 11	36.06000 +0.21	36.25	35.75	35.84	50,159
02 Aug 11	35.85000 -0.98	37.50	35.75	37.50	281,230
29 Jul 11	36.83000 -0.08	37.05	36.28	36.68	32,864
28 Jul 11	36.91000 +0.23	36.93	36.45	36.47	43,720
27 Jul 11	36.68000 +0.57	36.99	35.78	35.99	150,499
26 Jul 11	36.11000 -0.54	36.54	35.87	36.53	193,689
25 Jul 11	36.65000 -0.59	37.27	36.60	37.24	118,386
22 Jul 11	37.24000 -0.06	37.88	37.20	37.40	70,283
21 Jul 11	37.30000 +0.51	37.53	36.40	36.51	129,254
20 Jul 11	36.79000 -1.71	39.04	34.50	38.50	618,563
19 Jul 11	38.50000 +0.16	38.95	38.27	38.43	95,845
18 Jul 11	38.34000 -0.17	38.70	37.75	38.51	50,960
15 Jul 11	38.51000 -0.24	38.97	38.21	38.21	123,311
14 Jul 11	38.75000 -0.34	39.27	38.10	39.25	301,587
13 Jul 11	39.09000 +0.39	39.39	38.65	39.00	56,309
12 Jul 11	38.70000 +0.10	38.79	38.05	38.25	83,611
11 Jul 11	38.60000 +0.00	38.94	37.27	38.11	93,737
08 Jul 11	38.60000 -0.08	38.70	38.04	38.67	62,319
07 Jul 11	38.68000 -0.02	39.25	38.68	38.72	84,962
06 Jul 11	38.70000 -0.45	39.30	38.36	39.29	42,854
05 Jul 11	39.15000 -0.40	39.73	39.14	39.73	101,639
04 Jul 11	39.55000 +0.76	39.70	38.18	39.00	169,700
30 Jun 11	38.79000 +1.49	38.97	37.35	37.50	132,930
29 Jun 11	37.30000 +0.58	37.39	36.75	37.00	299,574
28 Jun 11	36.72000 -34.98	37.00	35.48	36.98	109,026
27 Jun 11	71.70000 +2.40	72.10	69.30	69.30	71,695
24 Jun 11	69.30000 +0.75	69.50	68.94	69.23	33,169
23 Jun 11	68.55000 -0.03	68.67	67.81	68.00	50,971
22 Jun 11	68.58000 -0.54	69.20	68.50	68.89	43,734
21 Jun 11	69.12000 +1.03	69.30	68.02	68.50	72,252
20 Jun 11	68.09000 +1.53	68.09	66.51	67.55	53,178
17 Jun 11	66.56000 -1.10	69.00	66.56	67.75	106,542
16 Jun 11	67.66000 -1.32	69.01	67.49	68.76	94,350
15 Jun 11	68.98000 +0.04	69.96	68.01	68.01	52,411
14 Jun 11	68.94000 +2.11	69.24	66.92	67.24	111,651
13 Jun 11	66.83000 -0.18	67.50	65.76	67.29	87,290
10 Jun 11	67.01000 +1.21	67.99	65.08	65.80	123,102
09 Jun 11	65.80000 +0.15	66.20	65.38	66.00	151,206
08 Jun 11	65.65000 -2.55	68.17	65.05	68.17	115,963
07 Jun 11	68.20000 +1.30	68.48	67.44	67.44	77,996
06 Jun 11	66.90000 -2.85	69.29	66.14	69.26	178,704
03 Jun 11	69.75000 -2.25	71.50	69.46	71.50	95,337
02 Jun 11	72.00000 -1.08	73.15	71.00	72.69	65,475
01 Jun 11	73.08000 -0.22	73.85	71.50	72.51	100,866
31 May 11	73.30000 +1.82	73.30	71.80	71.80	76,867
30 May 11	71.48000 -0.93	72.12	70.99	72.12	58,500
27 May 11	72.41000 -1.40	74.33	72.38	73.80	46,414
26 May 11	73.81000 -0.02	74.62	73.66	73.83	13,765
25 May 11	73.83000 -1.41	75.48	73.50	75.24	60,950
24 May 11	75.24000 +1.39	75.75	74.01	74.01	59,052
20 May 11	73.85000 -0.95	75.26	73.51	75.19	37,858
19 May 11	74.80000 +2.58	76.27	72.72	72.78	93,161
18 May 11	72.22000 +2.68	72.33	69.76	69.76	124,836
17 May 11	69.54000 -0.36	70.40	69.30	70.03	35,093
16 May 11	69.90000 -0.36	71.00	69.48	70.98	67,027
13 May 11	70.26000 +0.36	70.44	69.80	70.36	73,449
12 May 11	69.90000 +0.40	70.05	68.29	69.40	54,232
11 May 11	69.50000 -0.18	70.58	69.10	69.80	50,296
10 May 11	69.68000 -0.55	71.25	68.55	70.11	49,949
09 May 11	70.23000 +3.23	70.60	66.95	67.94	88,893
06 May 11	67.00000 -0.25	68.60	66.68	67.50	100,915
05 May 11	67.25000 -0.20	67.73	65.50	66.97	129,070
04 May 11	67.45000 -3.40	71.24	67.35	71.24	142,674
03 May 11	70.85000 -1.96	72.81	70.24	72.81	120,709
02 May 11	72.81000 -1.59	75.18	72.50	74.64	42,269
29 Apr 11	74.40000 -1.63	76.44	74.40	76.44	37,829
28 Apr 11	76.03000 -0.10	76.17	75.03	75.53	31,873
27 Apr 11	76.13000 -0.36	76.84	75.72	76.10	74,502
26 Apr 11	76.49000 +1.19	76.50	75.00	75.30	135,769
25 Apr 11	75.30000 -0.55	76.90	75.00	76.26	25,909
21 Apr 11	75.85000 -0.32	76.71	75.32	76.71	26,579
20 Apr 11	76.17000 +0.57	77.49	75.81	76.43	42,886
19 Apr 11	75.60000 +0.06	76.61	75.50	75.86	82,226
18 Apr 11	75.54000 -0.97	76.10	74.50	76.10	51,515
15 Apr 11	76.51000 -1.91	78.62	76.30	78.41	37,621
14 Apr 11	78.42000 -1.19	79.25	78.28	79.00	77,253
13 Apr 11	79.61000 +2.24	79.80	76.77	77.00	41,968
12 Apr 11	77.37000 -2.42	79.70	75.00	79.70	70,278
11 Apr 11	79.79000 -0.84	81.25	79.66	80.64	28,694
08 Apr 11	80.63000 +1.53	80.95	78.88	79.50	31,883
07 Apr 11	79.10000 -1.25	81.25	78.80	80.35	38,801
06 Apr 11	80.35000 +0.65	80.50	78.90	79.71	52,601
05 Apr 11	79.70000 -1.16	81.23	78.89	80.53	37,212
04 Apr 11	80.86000 +0.38	82.60	80.50	80.90	55,480
01 Apr 11	80.48000 +0.59	80.73	79.27	79.50	54,461
31 Mar 11	79.89000 +0.38	80.00	78.70	79.53	186,230
30 Mar 11	79.51000 +2.32	79.80	77.10	77.22	57,841
29 Mar 11	77.19000 +0.19	77.69	76.94	77.00	45,428
28 Mar 11	77.00000 +0.01	77.71	76.50	77.06	28,405
25 Mar 11	76.99000 -0.18	78.00	76.50	77.08	50,460
24 Mar 11	77.17000 -0.01	78.55	75.83	76.61	71,685
23 Mar 11	77.18000 -0.32	78.87	77.01	77.50	56,447
22 Mar 11	77.50000 -0.27	78.24	76.26	78.24	32,925
21 Mar 11	77.77000 +2.21	78.10	76.29	76.39	48,735
18 Mar 11	75.56000 +1.16	76.90	74.64	75.01	144,289
17 Mar 11	74.40000 +3.08	75.07	71.50	71.75	99,691
16 Mar 11	71.32000 +1.06	72.90	70.70	70.70	167,515
15 Mar 11	70.26000 -1.83	71.00	69.51	70.15	88,624
14 Mar 11	72.09000 +0.87	72.24	71.00	71.00	94,236
11 Mar 11	71.22000 -1.08	71.99	70.05	71.99	77,232
10 Mar 11	72.30000 -3.20	75.20	72.10	75.20	135,083
09 Mar 11	75.50000 -0.45	75.89	75.20	75.89	78,227
08 Mar 11	75.95000 +0.89	75.95	75.00	75.50	50,849
07 Mar 11	75.06000 -2.04	78.25	75.00	77.99	50,461
04 Mar 11	77.10000 +1.55	78.25	76.01	76.01	45,310
03 Mar 11	75.55000 +1.29	76.48	74.27	74.45	49,247
02 Mar 11	74.26000 +1.27	74.90	72.85	72.95	53,757
01 Mar 11	72.99000 +0.99	73.25	71.90	71.92	44,877
28 Feb 11	72.00000 +0.95	72.50	70.58	70.58	29,108
25 Feb 11	71.05000 +3.02	71.66	68.64	68.88	33,475
24 Feb 11	68.03000 -0.98	68.90	67.23	68.75	40,644
23 Feb 11	69.01000 -0.09	69.94	68.50	68.53	61,141
22 Feb 11	69.10000 -3.30	72.40	67.81	72.25	93,068
18 Feb 11	72.40000 -0.70	73.15	72.25	72.91	21,463
17 Feb 11	73.10000 +0.00	73.60	72.60	73.15	29,791
16 Feb 11	73.10000 +0.59	73.23	72.19	73.23	23,804
15 Feb 11	72.51000 +0.75	72.65	71.75	71.97	53,617
14 Feb 11	71.76000 +0.98	71.98	71.00	71.00	55,370
11 Feb 11	70.78000 -0.07	70.91	70.01	70.29	21,535
10 Feb 11	70.85000 -0.92	71.77	70.01	71.77	46,541
09 Feb 11	71.77000 -1.13	73.50	71.30	72.99	36,551
08 Feb 11	72.90000 +0.88	73.00	71.87	71.87	48,325
07 Feb 11	72.02000 +0.12	72.49	71.56	71.56	18,365
04 Feb 11	71.90000 +0.27	72.83	71.50	72.62	25,434
03 Feb 11	71.63000 +0.08	72.35	71.00	71.55	72,780
02 Feb 11	71.55000 +1.00	72.00	70.10	70.11	41,905
01 Feb 11	70.55000 +0.90	70.55	69.25	70.03	89,401
31 Jan 11	69.65000 +0.37	71.30	69.01	69.01	62,383
28 Jan 11	69.28000 -2.37	72.35	69.26	72.35	38,979
27 Jan 11	71.65000 -1.75	73.99	71.60	73.40	19,457
26 Jan 11	73.40000 +0.90	73.90	72.50	72.50	18,406
25 Jan 11	72.50000 +0.65	72.50	70.62	71.12	16,907
24 Jan 11	71.85000 +1.25	71.85	70.35	70.60	36,762
21 Jan 11	70.60000 -1.40	72.40	70.35	72.12	59,443
20 Jan 11	72.00000 -1.05	74.37	71.70	72.21	102,146
19 Jan 11	73.05000 +1.29	73.84	71.52	71.52	62,568
18 Jan 11	71.76000 +1.96	72.36	70.23	70.23	57,833
17 Jan 11	69.80000 -0.68	70.25	69.41	70.00	21,970
14 Jan 11	70.48000 -0.72	71.29	70.10	71.15	55,862
13 Jan 11	71.20000 -0.09	71.49	70.40	71.49	45,565
12 Jan 11	71.29000 +2.96	75.70	70.02	70.11	138,669
11 Jan 11	68.33000 -0.12	68.59	68.00	68.40	27,648
10 Jan 11	68.45000 +0.97	68.82	67.12	67.75	42,592
07 Jan 11	67.48000 +0.33	67.90	66.55	66.63	22,327
06 Jan 11	67.15000 +0.05	67.41	66.70	67.02	33,258
05 Jan 11	67.10000 -0.13	67.40	66.85	67.25	25,534
04 Jan 11	67.23000 -0.02	67.88	66.06	67.66	69,815
31 Dec 10	67.25000 -0.36	68.48	67.25	68.28	21,498
30 Dec 10	67.61000 -0.03	68.19	67.06	67.37	22,245
29 Dec 10	67.64000 -1.71	68.25	67.00	67.00	25,055
24 Dec 10	69.35000 +0.23	69.35	68.82	69.11	30,918
23 Dec 10	69.12000 +1.58	69.15	67.25	67.50	64,310
22 Dec 10	67.54000 +1.19	67.54	66.03	66.03	53,859
21 Dec 10	66.35000 +0.36	66.76	66.00	66.03	42,822
20 Dec 10	65.99000 -0.54	66.85	65.71	66.84	38,900
17 Dec 10	66.53000 +0.86	66.76	64.47	65.30	106,761
16 Dec 10	65.67000 -2.64	68.54	65.26	68.16	62,496
15 Dec 10	68.31000 -0.04	69.25	68.17	68.50	38,110
14 Dec 10	68.35000 -0.30	70.08	68.02	69.18	59,215
13 Dec 10	68.65000 +1.55	69.28	67.11	67.11	39,617
10 Dec 10	67.10000 +0.14	67.50	66.70	66.98	62,171
09 Dec 10	66.96000 -1.28	68.39	66.96	68.25	47,524
08 Dec 10	68.24000 -0.52	68.61	67.88	68.10	66,714
07 Dec 10	68.76000 -0.74	69.75	68.15	69.71	59,639
06 Dec 10	69.50000 +0.86	69.50	67.55	68.10	48,735
03 Dec 10	68.64000 +1.04	68.73	66.90	67.03	39,584
02 Dec 10	67.60000 +0.06	67.97	67.27	67.74	35,887
01 Dec 10	67.54000 -0.57	68.96	67.19	68.01	85,524
30 Nov 10	68.11000 -0.07	69.45	68.11	68.73	58,453
29 Nov 10	68.18000 +0.68	68.73	67.55	67.55	53,372
26 Nov 10	67.50000 +1.20	68.48	66.30	66.30	30,310
25 Nov 10	66.30000 +0.20	66.77	65.84	65.84	24,650
24 Nov 10	66.10000 +0.40	66.49	65.50	65.50	47,887
23 Nov 10	65.70000 -0.30	65.90	64.64	65.50	46,276
22 Nov 10	66.00000 +1.50	66.30	64.11	64.11	89,710
19 Nov 10	64.50000 +1.83	64.68	62.42	63.00	35,464
18 Nov 10	62.67000 +1.16	62.78	61.54	61.54	55,190
17 Nov 10	61.51000 +0.90	61.70	60.12	60.12	40,206
16 Nov 10	60.61000 -1.35	61.36	60.17	61.00	51,610
15 Nov 10	61.96000 +0.69	62.00	60.70	61.27	53,250
12 Nov 10	61.27000 -0.78	62.35	61.00	61.51	79,696
11 Nov 10	62.05000 -2.15	63.75	61.44	63.10	87,156
10 Nov 10	64.20000 -0.15	64.69	63.80	63.90	57,857
09 Nov 10	64.35000 +0.51	64.80	63.76	63.76	126,182
08 Nov 10	63.84000 -0.26	64.63	63.77	63.77	32,922
05 Nov 10	64.10000 +0.10	64.50	63.50	63.50	56,065
04 Nov 10	64.00000 +0.08	64.38	63.48	64.00	116,905
03 Nov 10	63.92000 -0.08	64.60	63.48	63.99	77,530
02 Nov 10	64.00000 +2.20	64.50	61.80	61.80	84,507
01 Nov 10	61.80000 +0.60	61.80	60.55	60.55	80,715
29 Oct 10	61.20000 +0.76	61.20	60.00	60.00	36,427
28 Oct 10	60.44000 +0.84	60.50	59.60	59.95	107,409
27 Oct 10	59.60000 -0.05	59.84	59.03	59.03	40,174
26 Oct 10	59.65000 +0.55	59.99	58.82	59.13	66,620
25 Oct 10	59.10000 +1.67	59.52	58.01	58.70	56,756
22 Oct 10	57.43000 +1.17	57.43	56.34	56.50	76,632
21 Oct 10	56.26000 -0.48	57.00	56.25	57.00	33,324
20 Oct 10	56.74000 +0.95	56.95	55.31	55.31	311,799
19 Oct 10	55.79000 -0.76	56.00	55.26	56.00	41,026
18 Oct 10	56.55000 +0.65	56.90	55.30	55.56	32,586
15 Oct 10	55.90000 -0.10	55.99	55.13	55.90	28,302
14 Oct 10	56.00000 +0.75	56.00	54.96	55.42	58,504
13 Oct 10	55.25000 +1.49	55.87	54.51	54.51	38,270
12 Oct 10	53.76000 -0.77	54.52	53.76	54.52	82,321
08 Oct 10	54.53000 +0.98	54.88	53.50	53.50	30,541
07 Oct 10	53.55000 +0.19	53.73	52.46	53.45	33,801
06 Oct 10	53.36000 -0.47	54.45	53.03	53.80	42,092
05 Oct 10	53.83000 +0.22	54.77	53.26	53.26	35,855
04 Oct 10	53.61000 -1.05	54.40	53.00	54.33	21,153
01 Oct 10	54.66000 +0.58	55.50	54.00	54.10	45,864
30 Sep 10	54.08000 +0.22	54.33	53.43	53.75	50,239
29 Sep 10	53.86000 +0.61	54.00	52.50	52.77	32,394
28 Sep 10	53.25000 +0.50	53.50	52.01	52.70	80,906
27 Sep 10	52.75000 -0.30	53.75	52.50	53.24	25,124
24 Sep 10	53.05000 +0.45	53.58	52.69	52.69	32,953
23 Sep 10	52.60000 -0.47	53.24	52.50	53.00	32,387
22 Sep 10	53.07000 +0.47	53.15	52.30	53.07	48,422
21 Sep 10	52.60000 -0.62	53.68	52.30	53.68	83,951
20 Sep 10	53.22000 +1.01	53.73	52.01	52.01	111,291
17 Sep 10	52.21000 -0.16	52.70	52.06	52.50	125,082
16 Sep 10	52.37000 +0.91	52.37	51.00	51.76	121,731
15 Sep 10	51.46000 -0.44	52.70	51.40	51.91	59,230
14 Sep 10	51.90000 -0.81	52.67	51.90	52.21	86,621
13 Sep 10	52.71000 +1.26	52.75	51.36	51.45	111,278
10 Sep 10	51.45000 +2.55	51.45	49.76	49.76	91,560
09 Sep 10	48.90000 +0.40	48.95	48.50	48.95	84,180
08 Sep 10	48.50000 -0.32	49.39	48.50	48.66	46,114
07 Sep 10	48.82000 -0.73	49.55	48.65	49.55	52,046
03 Sep 10	49.55000 +1.31	50.10	48.41	48.41	99,953
02 Sep 10	48.24000 -0.26	48.52	47.77	48.50	74,809
01 Sep 10	48.50000 +2.85	48.50	46.01	46.01	96,264
31 Aug 10	45.65000 -1.80	48.11	45.20	47.60	318,327
30 Aug 10	47.45000 -0.16	48.59	47.10	48.58	50,385
27 Aug 10	47.61000 -0.39	47.95	47.36	47.95	90,830
26 Aug 10	48.00000 +0.35	48.05	47.53	47.85	40,923
25 Aug 10	47.65000 -1.25	49.00	47.60	49.00	43,499
24 Aug 10	48.90000 -0.10	49.08	48.45	48.99	50,219
23 Aug 10	49.00000 +0.50	49.29	48.62	48.98	32,361
20 Aug 10	48.50000 -0.85	49.99	48.50	49.98	81,840
19 Aug 10	49.35000 -0.73	50.04	49.35	50.04	98,154
18 Aug 10	50.08000 +0.31	50.08	49.25	49.83	62,447
17 Aug 10	49.77000 +0.97	49.95	48.66	48.66	58,840
16 Aug 10	48.80000 +0.25	48.82	47.60	48.75	19,306
13 Aug 10	48.55000 +1.09	48.55	47.60	47.99	22,652
12 Aug 10	47.46000 -0.74	47.90	47.46	47.56	64,983
11 Aug 10	48.20000 -0.25	48.22	47.62	48.00	57,076
10 Aug 10	48.45000 -0.15	48.76	47.91	48.76	103,463
09 Aug 10	48.60000 +0.10	49.09	48.02	48.50	24,420
06 Aug 10	48.50000 -0.48	49.00	48.50	49.00	13,530
05 Aug 10	48.98000 -0.10	49.35	48.46	49.29	60,513
04 Aug 10	49.08000 +0.32	49.48	48.38	48.38	23,981
03 Aug 10	48.76000 +0.33	49.06	48.16	49.00	23,557
30 Jul 10	48.43000 -0.07	48.79	48.00	48.79	24,130
29 Jul 10	48.50000 -0.20	49.46	48.01	49.00	35,827
28 Jul 10	48.70000 +0.67	49.17	47.98	48.25	78,600
27 Jul 10	48.03000 +0.01	48.46	48.00	48.11	48,551
26 Jul 10	48.02000 -0.03	48.70	48.00	48.20	36,963
23 Jul 10	48.05000 +1.83	48.19	46.41	46.87	48,007
22 Jul 10	46.22000 +2.40	46.38	44.11	44.11	40,709
21 Jul 10	43.82000 +0.07	44.29	43.75	44.08	182,915
20 Jul 10	43.75000 -0.25	44.10	43.50	43.95	168,696
19 Jul 10	44.00000 +0.30	44.43	43.50	44.43	44,833
16 Jul 10	43.70000 -0.15	44.31	43.53	44.12	32,021
15 Jul 10	43.85000 +0.07	44.19	43.50	44.00	33,417
14 Jul 10	43.78000 +0.18	44.17	43.70	43.99	18,398
13 Jul 10	43.60000 +0.10	44.07	43.28	44.00	132,097
12 Jul 10	43.50000 -1.54	45.37	43.25	45.00	43,825
09 Jul 10	45.04000 +0.62	45.57	44.51	44.78	20,198
08 Jul 10	44.42000 +0.11	45.14	44.35	45.14	29,616
07 Jul 10	44.31000 +1.38	44.97	43.11	43.11	43,308
06 Jul 10	42.93000 +0.63	44.44	42.50	42.60	36,980
05 Jul 10	42.30000 -0.77	43.53	42.20	43.53	33,546
02 Jul 10	43.07000 +0.26	44.70	42.35	42.37	23,998
30 Jun 10	42.81000 +1.21	43.38	41.90	42.38	82,814
29 Jun 10	41.60000 -3.93	45.35	41.60	45.35	97,100
28 Jun 10	45.53000 -0.15	46.40	45.45	45.50	46,874
25 Jun 10	45.68000 -0.29	46.31	45.26	46.10	63,079
24 Jun 10	45.97000 -0.73	46.51	45.05	46.51	104,022
23 Jun 10	46.70000 -1.73	48.42	46.56	48.42	147,950
22 Jun 10	48.43000 -1.37	49.61	48.04	49.60	77,702
21 Jun 10	49.80000 +0.82	50.40	49.25	49.25	96,996
18 Jun 10	48.98000 +0.15	49.17	48.80	49.17	33,294
17 Jun 10	48.83000 +0.03	49.20	48.71	49.20	107,623
16 Jun 10	48.80000 +1.40	49.00	47.52	48.00	47,293
15 Jun 10	47.40000 -1.14	48.60	47.40	48.54	31,794
14 Jun 10	48.54000 +0.34	48.89	48.18	48.48	31,709
11 Jun 10	48.20000 -0.20	48.79	47.89	48.55	69,924
10 Jun 10	48.40000 +1.50	48.45	47.25	47.25	46,665
09 Jun 10	46.90000 +0.00	48.50	46.86	47.58	29,960
08 Jun 10	46.90000 -0.75	47.78	46.06	47.65	169,117
07 Jun 10	47.65000 -1.01	48.62	47.58	48.62	55,768
04 Jun 10	48.66000 -0.36	49.25	47.89	48.18	31,893
03 Jun 10	49.02000 +0.24	49.40	48.80	49.11	93,014
02 Jun 10	48.78000 +1.09	48.89	47.61	48.05	33,791
01 Jun 10	47.69000 -1.20	49.34	47.48	48.43	49,402
31 May 10	48.89000 +1.29	49.04	47.10	47.99	16,750
28 May 10	47.60000 -0.65	49.34	47.25	48.29	33,654
27 May 10	48.25000 +1.56	49.07	46.81	46.81	86,678
26 May 10	46.69000 +2.42	47.17	44.76	45.50	74,169
25 May 10	44.27000 -1.25	44.40	43.26	43.39	110,375
21 May 10	45.52000 +1.81	45.89	43.16	43.60	76,859
20 May 10	43.71000 -0.58	44.29	42.85	43.97	169,906
19 May 10	44.29000 -0.41	44.54	42.83	44.35	147,201
18 May 10	44.70000 -0.18	46.71	44.70	45.25	101,161
17 May 10	44.88000 -1.67	46.45	43.79	46.45	83,647
14 May 10	46.55000 -1.71	48.20	46.30	48.20	70,759
13 May 10	48.26000 -0.24	49.18	48.26	48.32	107,039
12 May 10	48.50000 +0.60	48.50	47.62	47.90	108,073
11 May 10	47.90000 -0.86	48.92	47.42	48.57	88,067
10 May 10	48.76000 +1.23	49.30	48.22	48.55	163,562
07 May 10	47.53000 -0.47	49.10	47.50	48.45	84,096
06 May 10	48.00000 +0.60	48.22	46.50	47.00	133,271
05 May 10	47.40000 +0.65	48.75	45.26	46.39	277,683
04 May 10	46.75000 -2.25	47.90	45.02	47.63	295,723
03 May 10	49.00000 -2.10	51.38	48.51	51.25	112,856
30 Apr 10	51.10000 -0.45	51.85	50.69	51.85	44,995
29 Apr 10	51.55000 +0.03	52.00	51.25	51.94	38,853
28 Apr 10	51.52000 +0.11	51.94	50.20	50.90	46,690
27 Apr 10	51.41000 -1.21	52.85	51.10	52.31	62,034
26 Apr 10	52.62000 +0.19	53.33	52.32	53.33	38,847
23 Apr 10	52.43000 -0.08	52.99	52.43	52.99	30,463
22 Apr 10	52.51000 -0.58	52.99	52.08	52.10	54,222
21 Apr 10	53.09000 -0.41	53.70	52.99	53.50	91,964
20 Apr 10	53.50000 -0.44	55.00	52.77	54.01	99,189
19 Apr 10	53.94000 +2.02	54.27	51.15	51.15	69,080
16 Apr 10	51.92000 +0.90	52.00	51.00	51.04	41,350
15 Apr 10	51.02000 -0.73	52.00	50.25	51.87	64,487
14 Apr 10	51.75000 +0.20	52.33	51.61	51.61	142,230
13 Apr 10	51.55000 -0.59	52.03	51.03	52.02	34,264
12 Apr 10	52.14000 +0.14	52.60	51.52	52.00	36,764
09 Apr 10	52.00000 -0.33	52.40	51.74	52.39	51,641
08 Apr 10	52.33000 +0.08	52.51	51.49	52.50	34,926
07 Apr 10	52.25000 +0.61	52.25	51.35	51.35	60,567
06 Apr 10	51.64000 -1.46	52.68	51.64	52.39	54,966
05 Apr 10	53.10000 -1.42	55.59	53.05	54.62	73,098
01 Apr 10	54.52000 +0.94	55.80	53.07	53.58	125,231
31 Mar 10	53.58000 +1.59	54.76	52.00	52.00	148,327
30 Mar 10	51.99000 +2.31	52.00	50.12	50.12	128,764
29 Mar 10	49.68000 -0.37	50.38	49.05	50.10	86,091
26 Mar 10	50.05000 -1.41	51.26	49.95	51.00	74,022
25 Mar 10	51.46000 +0.10	51.99	50.91	51.99	63,508
24 Mar 10	51.36000 -0.18	51.48	51.00	51.44	24,288
23 Mar 10	51.54000 +0.54	51.95	50.60	50.65	47,614
22 Mar 10	51.00000 -0.61	51.45	50.25	50.50	29,880
19 Mar 10	51.61000 -0.14	52.10	51.40	52.00	140,506
18 Mar 10	51.75000 +0.42	52.00	51.02	51.40	37,676
17 Mar 10	51.33000 +0.41	51.40	50.86	50.97	44,046
16 Mar 10	50.92000 +0.02	51.25	49.98	50.61	77,158
15 Mar 10	50.90000 +0.25	50.93	49.95	50.64	47,601
12 Mar 10	50.65000 -0.86	51.90	50.65	51.90	34,228
11 Mar 10	51.51000 +0.43	51.51	50.66	50.66	35,692
10 Mar 10	51.08000 -0.14	51.65	50.80	51.28	95,953
09 Mar 10	51.22000 +1.36	52.00	49.87	49.99	74,413
08 Mar 10	49.86000 +1.13	49.86	48.85	48.85	64,593
05 Mar 10	48.73000 +0.53	49.00	48.00	48.00	55,657
04 Mar 10	48.20000 -0.37	48.83	47.92	48.60	27,089
03 Mar 10	48.57000 +0.08	48.90	48.35	48.50	71,119
02 Mar 10	48.49000 +0.63	48.49	47.78	47.90	117,681
01 Mar 10	47.86000 +0.31	47.98	47.12	47.96	28,991
26 Feb 10	47.55000 +0.56	47.55	46.51	47.29	33,911
25 Feb 10	46.99000 -0.14	47.30	46.71	47.00	24,928
24 Feb 10	47.13000 +0.30	47.16	46.47	46.83	26,420
23 Feb 10	46.83000 -1.18	48.24	46.25	48.24	43,349
22 Feb 10	48.01000 -0.42	48.94	47.93	48.73	16,324
19 Feb 10	48.43000 -0.05	48.43	47.87	48.10	17,506
18 Feb 10	48.48000 +0.68	48.84	47.45	47.45	65,991
17 Feb 10	47.80000 +0.05	48.24	47.32	47.32	63,616
16 Feb 10	47.75000 +1.25	47.80	45.79	46.50	82,754
12 Feb 10	46.50000 -0.04	46.50	45.67	46.00	48,475
11 Feb 10	46.54000 +0.13	46.67	45.83	45.86	57,566
10 Feb 10	46.41000 +0.41	46.41	45.70	46.00	67,695
09 Feb 10	46.00000 +0.87	46.00	45.40	45.50	54,467
08 Feb 10	45.13000 -0.87	45.80	45.09	45.69	91,374
05 Feb 10	46.00000 +0.62	46.13	44.50	45.34	47,906
04 Feb 10	45.38000 -1.28	46.62	45.38	46.62	54,069
03 Feb 10	46.66000 -0.39	47.17	45.95	47.06	22,622
02 Feb 10	47.05000 +0.05	47.50	46.51	47.50	50,507
01 Feb 10	47.00000 +0.99	47.50	45.76	46.96	106,505
29 Jan 10	46.01000 -0.72	46.80	45.50	46.70	56,265
28 Jan 10	46.73000 +0.05	47.39	45.34	46.46	119,115
27 Jan 10	46.68000 -1.05	47.69	46.37	47.36	67,510
26 Jan 10	47.73000 +0.23	47.95	46.36	47.11	123,350
25 Jan 10	47.50000 +0.46	48.50	46.90	46.90	93,090
22 Jan 10	47.04000 +0.69	47.50	45.12	45.26	102,827
21 Jan 10	46.35000 -2.15	48.06	46.01	47.80	162,428
20 Jan 10	48.50000 -0.90	48.85	47.40	48.85	78,769
19 Jan 10	49.40000 -0.60	50.25	48.56	50.25	90,417
18 Jan 10	50.00000 +0.08	50.50	49.27	50.00	171,659
15 Jan 10	49.92000 +0.92	50.00	48.08	49.00	109,844
14 Jan 10	49.00000 +1.26	49.00	47.33	48.05	99,947
13 Jan 10	47.74000 +1.88	48.37	45.71	45.75	89,910
12 Jan 10	45.86000 -0.94	46.70	45.61	46.70	60,706
11 Jan 10	46.80000 +0.20	47.75	45.84	47.69	74,681
08 Jan 10	46.60000 +0.65	46.60	44.62	45.75	71,314
07 Jan 10	45.95000 +1.70	45.97	44.00	44.00	47,082
06 Jan 10	44.25000 +0.30	44.39	43.85	44.00	185,402
05 Jan 10	43.95000 -0.05	44.30	43.51	43.78	29,024
04 Jan 10	44.00000 +0.29	44.34	43.23	44.00	43,792
31 Dec 09	43.71000 +0.64	43.74	42.79	43.05	11,549
30 Dec 09	43.07000 +0.42	43.39	42.60	42.95	24,453
29 Dec 09	42.65000 +0.00	43.50	42.65	43.22	37,456

Labrador Iron Ore Royalty

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	21.24000 -0.15	21.36	21.05	21.25	217,717
19 Oct 26	21.39000 +0.05	21.56	21.19	21.37	180,036
16 Oct 26	21.34000 -0.05	21.56	21.25	21.39	173,646
15 Oct 26	21.39000 -0.22	21.54	21.15	21.52	221,505
14 Oct 26	21.61000 +0.88	21.89	20.78	20.84	470,783
13 Oct 26	20.73000 -1.69	22.70	20.65	22.43	506,993
09 Oct 26	22.42000 +0.36	22.48	21.95	22.25	206,403
08 Oct 26	22.06000 -0.24	22.31	21.89	22.30	345,631
07 Oct 26	22.30000 -1.03	23.05	22.12	23.02	339,781
06 Oct 26	23.33000 -0.19	23.64	23.11	23.64	230,892
05 Oct 26	23.52000 +0.10	23.53	22.86	23.50	305,245
02 Oct 26	23.42000 -0.14	23.69	23.00	23.65	255,988
01 Oct 26	23.56000 -0.29	24.14	23.37	24.14	189,285
30 Sep 26	23.85000 -0.08	24.10	23.65	24.03	326,445
29 Sep 26	23.93000 -0.69	24.39	23.85	24.34	326,660
28 Sep 26	24.62000 -0.14	24.70	24.11	24.49	224,585
25 Sep 26	24.76000 -0.14	24.90	24.64	24.90	266,334
24 Sep 26	24.90000 -0.70	25.66	24.81	25.60	291,300
23 Sep 26	25.60000 -0.58	25.89	25.59	25.89	120,200
22 Sep 26	26.18000 +0.33	26.21	25.76	25.87	125,600
21 Sep 26	25.85000 +0.07	25.88	25.57	25.88	211,879
18 Sep 26	25.78000 -0.07	25.98	25.73	25.80	125,141
17 Sep 26	25.85000 +0.21	26.03	25.63	25.80	148,483
16 Sep 26	25.64000 +0.15	25.80	25.50	25.61	124,204
15 Sep 26	25.49000 +0.13	25.63	25.16	25.30	191,651
14 Sep 26	25.36000 -0.37	26.00	25.27	25.58	187,400
11 Sep 26	25.73000 +0.07	25.87	25.59	25.80	133,807
10 Sep 26	25.66000 -0.37	25.99	25.42	25.72	164,723
09 Sep 26	26.03000 -0.01	26.21	25.65	26.04	322,650
08 Sep 26	26.04000 -0.28	26.35	25.93	26.29	258,277
04 Sep 26	26.32000 +0.07	26.43	26.05	26.11	105,300
03 Sep 26	26.25000 -0.01	26.58	26.18	26.49	100,900
02 Sep 26	26.26000 +0.00	26.50	26.11	26.29	136,300
01 Sep 26	26.26000 -0.22	26.46	26.11	26.26	127,800
31 Aug 26	26.48000 -0.22	26.81	26.44	26.79	207,900
28 Aug 26	26.70000 -0.34	27.35	26.61	27.09	175,400
27 Aug 26	27.04000 +0.19	27.04	26.75	26.80	147,900
26 Aug 26	26.85000 -0.45	27.30	26.85	27.21	119,720
25 Aug 26	27.30000 +0.24	27.36	26.98	27.06	156,270
24 Aug 26	27.06000 +0.07	27.11	26.78	27.00	107,980
21 Aug 26	26.99000 +0.40	27.28	26.70	26.70	437,486
20 Aug 26	26.59000 +0.22	26.59	26.06	26.18	126,491
19 Aug 26	26.37000 +0.50	26.41	25.95	25.95	155,774
18 Aug 26	25.87000 -0.93	26.79	25.77	26.66	274,523
17 Aug 26	26.80000 -0.10	26.94	26.63	26.90	107,419
14 Aug 26	26.90000 +0.02	27.16	26.79	26.89	141,164
13 Aug 26	26.88000 -0.09	27.01	26.84	26.95	107,441
12 Aug 26	26.97000 -0.20	27.48	26.87	27.35	82,297
11 Aug 26	27.17000 +0.15	27.29	27.00	27.01	204,278
10 Aug 26	27.02000 -0.02	27.28	27.00	27.00	118,097
07 Aug 26	27.04000 -0.11	27.45	26.99	27.30	190,793
06 Aug 26	27.15000 -0.17	27.58	26.63	27.36	230,213
05 Aug 26	27.32000 +0.32	27.50	26.96	27.25	254,232
04 Aug 26	27.00000 +0.25	27.13	26.04	26.86	406,425
31 Jul 26	26.75000 +0.20	26.77	26.24	26.46	425,043
30 Jul 26	26.55000 -0.09	26.78	26.40	26.76	217,141
29 Jul 26	26.64000 +0.72	26.82	25.90	26.00	210,885
28 Jul 26	25.92000 -0.05	25.93	25.73	25.93	263,577
27 Jul 26	25.97000 +0.03	26.02	25.70	26.00	144,326
24 Jul 26	25.94000 +0.14	26.14	25.80	25.90	221,771
23 Jul 26	25.80000 -0.07	26.01	25.63	25.70	269,551
22 Jul 26	25.87000 +0.13	25.93	25.72	25.72	243,312
21 Jul 26	25.74000 +0.25	25.86	25.53	25.68	282,573
20 Jul 26	25.49000 -0.10	25.87	25.34	25.80	280,617
17 Jul 26	25.59000 -0.28	25.80	25.26	25.79	394,107
16 Jul 26	25.87000 -0.68	26.63	25.66	26.49	441,614
15 Jul 26	26.55000 -0.65	27.35	26.48	27.23	531,938
14 Jul 26	27.20000 -0.04	27.50	27.12	27.48	216,865
13 Jul 26	27.24000 -0.12	27.42	27.07	27.42	287,953
10 Jul 26	27.36000 +0.16	27.43	27.15	27.17	176,162
09 Jul 26	27.20000 +0.08	27.45	27.09	27.18	158,494
08 Jul 26	27.12000 -0.18	27.27	26.94	27.19	257,073
07 Jul 26	27.30000 -0.69	28.21	27.30	27.90	308,279
06 Jul 26	27.99000 -0.11	28.13	27.73	28.03	193,751
03 Jul 26	28.10000 -0.19	28.35	28.08	28.35	97,300
02 Jul 26	28.29000 +0.39	28.39	28.06	28.08	239,100
30 Jun 26	27.90000 -0.34	28.20	27.88	28.05	231,951
29 Jun 26	28.24000 -0.20	28.34	28.00	28.33	186,087
26 Jun 26	28.44000 +0.04	28.54	28.18	28.18	270,219
25 Jun 26	28.40000 +0.57	28.46	27.98	27.99	151,923
24 Jun 26	27.83000 -0.18	27.97	27.59	27.80	229,889
23 Jun 26	28.01000 -0.60	28.58	28.01	28.24	141,407
22 Jun 26	28.61000 +0.25	28.95	28.28	28.28	422,837
19 Jun 26	28.36000 -0.27	28.62	28.36	28.62	115,915
18 Jun 26	28.63000 -0.32	29.10	28.55	28.76	153,155
17 Jun 26	28.95000 -0.40	29.41	28.91	29.27	98,497
16 Jun 26	29.35000 +0.54	29.45	28.79	28.80	253,341
15 Jun 26	28.81000 +0.62	28.95	28.47	28.50	190,800
12 Jun 26	28.19000 +0.44	28.21	27.89	27.89	303,765
11 Jun 26	27.75000 +0.71	27.89	27.17	27.17	264,273
10 Jun 26	27.04000 -0.45	27.53	27.01	27.36	165,565
09 Jun 26	27.49000 -0.17	27.82	27.36	27.58	94,211
08 Jun 26	27.66000 +0.26	27.89	27.44	27.44	108,489
05 Jun 26	27.40000 -0.56	27.89	27.29	27.89	238,296
04 Jun 26	27.96000 -0.30	28.35	27.95	28.21	108,825
03 Jun 26	28.26000 -0.68	28.77	28.26	28.71	99,578
02 Jun 26	28.94000 -0.05	29.07	28.82	28.92	69,714
01 Jun 26	28.99000 +0.00	29.14	28.77	28.88	189,700
29 May 26	28.99000 +0.18	29.09	28.65	28.81	152,844
28 May 26	28.81000 +0.46	28.85	28.08	28.21	155,374
27 May 26	28.35000 +0.10	28.46	28.11	28.15	98,700
26 May 26	28.25000 -0.10	28.36	28.05	28.21	137,527
25 May 26	28.35000 +0.47	28.37	28.00	28.08	62,378
22 May 26	27.88000 +0.15	27.92	27.70	27.73	79,721
21 May 26	27.73000 +0.04	27.84	27.59	27.65	87,101
20 May 26	27.69000 +0.27	27.84	27.46	27.46	221,144
19 May 26	27.42000 -0.60	28.05	27.40	27.98	212,899
15 May 26	28.02000 -0.10	28.17	27.75	27.99	129,226
14 May 26	28.12000 -0.25	28.32	28.09	28.32	91,285
13 May 26	28.37000 -0.29	28.66	28.15	28.65	97,736
12 May 26	28.66000 -0.03	28.69	28.32	28.64	234,089
11 May 26	28.69000 +0.33	28.85	28.46	28.46	173,804
08 May 26	28.36000 +0.56	28.40	28.02	28.02	103,639
07 May 26	27.80000 -0.33	28.36	27.74	28.23	219,650
06 May 26	28.13000 +0.51	28.45	27.93	27.98	158,493
05 May 26	27.62000 -0.38	27.70	27.03	27.50	226,841
04 May 26	28.00000 -0.27	28.42	27.96	28.24	120,028
01 May 26	28.27000 -0.12	28.48	28.10	28.48	70,439
30 Apr 26	28.39000 +0.28	28.54	28.14	28.18	332,697
29 Apr 26	28.11000 -0.10	28.37	28.03	28.12	182,471
28 Apr 26	28.21000 -0.16	28.58	28.16	28.25	194,477
27 Apr 26	28.37000 +0.01	28.69	28.23	28.36	238,566
24 Apr 26	28.36000 +0.14	28.49	28.13	28.13	193,514
23 Apr 26	28.22000 -0.18	28.57	27.96	28.31	175,132
22 Apr 26	28.40000 +0.27	28.50	28.20	28.37	126,659
21 Apr 26	28.13000 -0.58	28.74	28.07	28.74	371,946
20 Apr 26	28.71000 -0.36	29.02	28.65	28.78	86,913
17 Apr 26	29.07000 +0.04	29.52	28.95	29.26	245,606
16 Apr 26	29.03000 -0.64	29.59	29.02	29.59	213,272
15 Apr 26	29.67000 -0.03	30.09	29.53	29.70	186,466
14 Apr 26	29.70000 +0.34	30.04	29.37	29.49	256,998
13 Apr 26	29.36000 -0.09	29.51	29.30	29.38	212,523
10 Apr 26	29.45000 -0.52	30.06	29.43	30.05	197,745
09 Apr 26	29.97000 -0.56	30.60	29.93	30.40	272,774
08 Apr 26	30.53000 +0.99	30.65	29.96	30.00	363,311
07 Apr 26	29.54000 -0.05	29.80	29.33	29.48	114,522
06 Apr 26	29.59000 -0.08	29.81	29.34	29.64	122,289
02 Apr 26	29.67000 +0.06	29.95	29.02	29.30	193,115
01 Apr 26	29.61000 +0.29	29.68	28.84	29.37	277,567
31 Mar 26	29.32000 +0.32	29.43	28.79	28.83	400,413
30 Mar 26	29.00000 +0.29	29.01	28.45	28.70	314,962
27 Mar 26	28.71000 +0.52	28.76	27.91	28.08	248,387
26 Mar 26	28.19000 -0.36	28.65	28.12	28.27	179,951
25 Mar 26	28.55000 +0.33	28.83	28.43	28.63	247,986
24 Mar 26	28.22000 +0.51	28.47	27.54	27.73	337,925
23 Mar 26	27.71000 +0.44	27.81	27.15	27.58	376,083
20 Mar 26	27.27000 -0.04	27.41	26.95	27.23	1,379,624
19 Mar 26	27.31000 -0.61	27.77	26.95	27.72	464,418
18 Mar 26	27.92000 -0.49	28.54	27.81	28.25	305,066
17 Mar 26	28.41000 +0.88	28.72	27.67	27.67	434,387
16 Mar 26	27.53000 -0.04	27.65	27.10	27.51	276,815
13 Mar 26	27.57000 -0.90	28.28	27.49	28.28	313,590
12 Mar 26	28.47000 -1.94	29.80	27.69	29.40	803,409
11 Mar 26	30.41000 +0.05	30.67	30.10	30.10	176,580
10 Mar 26	30.36000 +0.04	30.69	30.30	30.50	131,768
09 Mar 26	30.32000 -0.03	30.35	29.47	29.76	223,308
06 Mar 26	30.35000 -0.67	30.62	29.94	30.62	199,200
05 Mar 26	31.02000 -0.25	31.06	30.68	30.97	131,200
04 Mar 26	31.27000 +0.23	31.86	30.81	31.51	132,600
03 Mar 26	31.04000 -0.74	31.39	30.58	31.39	138,300
02 Mar 26	31.78000 +0.56	31.86	31.07	31.07	216,100
27 Feb 26	31.22000 -0.26	31.38	31.11	31.29	126,700
26 Feb 26	31.48000 +0.13	31.51	31.11	31.39	169,900
25 Feb 26	31.35000 +0.08	31.46	31.18	31.37	185,000
24 Feb 26	31.27000 +0.38	31.49	30.95	30.95	244,400
23 Feb 26	30.89000 -0.09	30.93	30.35	30.79	253,200
20 Feb 26	30.98000 +0.76	31.00	30.10	30.20	297,900
19 Feb 26	30.22000 -0.01	30.25	29.90	30.02	134,300
18 Feb 26	30.23000 -0.22	30.53	30.05	30.53	150,800
17 Feb 26	30.45000 +0.22	30.66	29.71	30.06	174,700
13 Feb 26	30.23000 +0.11	30.55	29.77	29.93	157,800
12 Feb 26	30.12000 -0.51	30.65	29.93	30.61	131,400
11 Feb 26	30.63000 +0.54	30.66	30.13	30.30	250,200
10 Feb 26	30.09000 +0.20	30.18	29.74	29.88	204,400
09 Feb 26	29.89000 +0.40	29.93	29.38	29.57	109,500
06 Feb 26	29.49000 -0.03	29.80	29.23	29.76	224,400
05 Feb 26	29.52000 -0.38	29.90	29.46	29.67	150,400
04 Feb 26	29.90000 -0.01	30.15	29.50	29.92	239,600
03 Feb 26	29.91000 +0.62	29.93	29.39	29.77	217,700
02 Feb 26	29.29000 -0.23	29.69	29.23	29.49	329,000
30 Jan 26	29.52000 -0.74	30.41	29.50	30.04	299,000
29 Jan 26	30.26000 +0.16	30.45	29.94	30.25	240,400
28 Jan 26	30.10000 -0.11	30.49	29.90	30.19	182,800
27 Jan 26	30.21000 +0.47	30.27	29.69	29.78	212,800
26 Jan 26	29.74000 -0.87	31.02	29.63	30.85	309,900
23 Jan 26	30.61000 +0.15	30.74	30.14	30.59	273,000
22 Jan 26	30.46000 -0.23	31.05	30.44	30.74	173,000
21 Jan 26	30.69000 -0.41	31.52	30.68	31.17	191,000
20 Jan 26	31.10000 -0.20	31.27	30.90	31.16	145,900
19 Jan 26	31.30000 -0.01	31.44	31.03	31.03	79,900
16 Jan 26	31.31000 +0.13	31.51	30.99	31.24	159,200
15 Jan 26	31.18000 -0.67	31.93	31.14	31.93	92,000
14 Jan 26	31.85000 +0.46	31.97	31.40	31.40	159,300
13 Jan 26	31.39000 +0.11	31.52	31.15	31.36	215,700
12 Jan 26	31.28000 +0.41	31.28	30.91	30.91	115,200
09 Jan 26	30.87000 +0.19	31.06	30.74	30.77	107,400
08 Jan 26	30.68000 -0.31	31.00	30.44	30.79	105,200
07 Jan 26	30.99000 +0.02	31.16	30.56	30.90	193,400
06 Jan 26	30.97000 +0.93	31.05	30.04	30.04	317,100
05 Jan 26	30.04000 +0.76	30.29	29.35	29.35	176,800
02 Jan 26	29.28000 -0.59	29.92	29.04	29.89	177,400
31 Dec 25	29.87000 -0.34	30.00	29.84	29.91	54,700
30 Dec 25	30.21000 -0.08	30.48	30.21	30.42	163,200
29 Dec 25	30.29000 -0.16	30.76	30.15	30.44	113,000
24 Dec 25	30.45000 -0.15	30.62	30.38	30.62	40,270
23 Dec 25	30.60000 -0.06	30.75	30.46	30.59	123,850
22 Dec 25	30.66000 +0.44	30.70	29.79	30.26	193,242
19 Dec 25	30.22000 -0.39	30.74	30.21	30.66	824,821
18 Dec 25	30.61000 +0.14	30.80	30.44	30.44	209,444
17 Dec 25	30.47000 +0.14	30.53	30.21	30.25	185,874
16 Dec 25	30.33000 -0.21	30.55	30.10	30.45	167,689
15 Dec 25	30.54000 -0.06	30.77	30.52	30.71	149,807
12 Dec 25	30.60000 -0.14	30.88	30.40	30.76	108,182
11 Dec 25	30.74000 +0.24	30.82	30.40	30.51	225,529
10 Dec 25	30.50000 +0.25	30.58	30.19	30.25	106,665
09 Dec 25	30.25000 +0.27	30.30	29.75	29.93	118,168
08 Dec 25	29.98000 -0.30	30.38	29.98	30.32	95,591
05 Dec 25	30.28000 -0.08	30.61	30.28	30.36	104,316
04 Dec 25	30.36000 -0.40	30.67	30.26	30.67	206,024
03 Dec 25	30.76000 +0.98	30.87	29.93	29.97	323,369
02 Dec 25	29.78000 -0.09	29.90	29.59	29.88	151,565
01 Dec 25	29.87000 +0.03	30.03	29.78	29.84	166,279
28 Nov 25	29.84000 +0.26	29.86	29.57	29.69	146,505
27 Nov 25	29.58000 -0.08	29.77	29.57	29.63	78,730
26 Nov 25	29.66000 +0.24	29.83	29.50	29.50	209,151
25 Nov 25	29.42000 +0.10	29.58	29.29	29.29	133,418
24 Nov 25	29.32000 +0.30	29.38	29.08	29.08	144,007
21 Nov 25	29.02000 +0.02	29.17	28.83	29.00	81,278
20 Nov 25	29.00000 +0.04	29.27	28.95	29.03	134,228
19 Nov 25	28.96000 +0.10	29.11	28.75	29.00	91,917
18 Nov 25	28.86000 -0.18	28.98	28.82	28.89	100,391
17 Nov 25	29.04000 +0.23	29.06	28.71	28.71	131,898
14 Nov 25	28.81000 -0.09	29.01	28.56	28.64	103,478
13 Nov 25	28.90000 -0.11	29.28	28.79	29.03	218,368
12 Nov 25	29.01000 +0.12	29.13	28.91	28.92	109,306
11 Nov 25	28.89000 +0.02	29.02	28.66	28.87	141,521
10 Nov 25	28.87000 -0.16	29.10	28.77	29.05	135,497
07 Nov 25	29.03000 +0.46	29.10	28.37	28.68	169,703
06 Nov 25	28.57000 -0.22	28.75	28.12	28.75	203,471
05 Nov 25	28.79000 -0.06	28.92	28.66	28.85	228,236
04 Nov 25	28.85000 -0.15	28.95	28.62	28.72	163,704
03 Nov 25	29.00000 +0.06	29.02	28.60	28.90	158,615
31 Oct 25	28.94000 +0.32	28.97	28.56	28.70	152,388
30 Oct 25	28.62000 +0.29	28.75	28.18	28.18	169,370
29 Oct 25	28.33000 +0.28	28.38	28.16	28.16	232,109
28 Oct 25	28.05000 -0.03	28.22	27.95	27.96	119,894
27 Oct 25	28.08000 +0.01	28.15	27.90	28.08	200,593
24 Oct 25	28.07000 +0.04	28.13	27.88	28.09	187,310
23 Oct 25	28.03000 +0.02	28.30	27.93	28.18	161,833
22 Oct 25	28.01000 +0.04	28.12	27.83	27.83	194,407
21 Oct 25	27.97000 -0.17	28.15	27.78	28.03	223,091
20 Oct 25	28.14000 -0.05	28.37	28.09	28.37	357,588
17 Oct 25	28.19000 -0.18	28.40	28.08	28.21	186,970
16 Oct 25	28.37000 -0.61	29.06	28.33	28.94	216,098
15 Oct 25	28.98000 +0.02	29.47	28.78	29.08	284,670
14 Oct 25	28.96000 +1.29	29.06	27.72	27.72	761,782
10 Oct 25	27.67000 -0.48	28.20	27.64	28.08	318,920
09 Oct 25	28.15000 -0.23	28.57	28.02	28.45	181,544
08 Oct 25	28.38000 +0.26	28.49	28.20	28.24	244,180
07 Oct 25	28.12000 +0.08	28.27	27.97	28.09	166,781
06 Oct 25	28.04000 -0.15	28.25	28.02	28.20	188,330
03 Oct 25	28.19000 -0.01	28.35	28.05	28.25	114,169
02 Oct 25	28.20000 -0.02	28.23	27.94	28.13	125,402
01 Oct 25	28.22000 +0.14	28.33	28.09	28.10	199,673
30 Sep 25	28.08000 +0.03	28.17	27.87	27.87	235,981
29 Sep 25	28.05000 -0.52	28.33	28.00	28.18	120,234
26 Sep 25	28.57000 +0.15	28.65	28.37	28.37	207,226
25 Sep 25	28.42000 -0.08	28.55	28.33	28.52	215,010
24 Sep 25	28.50000 +0.34	28.60	28.17	28.17	306,890
23 Sep 25	28.16000 -0.12	28.41	28.09	28.33	145,810
22 Sep 25	28.28000 +0.23	28.40	28.10	28.16	218,033
19 Sep 25	28.05000 +0.01	28.31	27.98	28.00	1,373,578
18 Sep 25	28.04000 -0.10	28.25	27.99	28.22	243,086
17 Sep 25	28.14000 -0.22	28.38	28.11	28.30	226,155
16 Sep 25	28.36000 +0.04	28.45	28.28	28.44	123,970
15 Sep 25	28.32000 -0.04	28.46	28.12	28.37	216,799
12 Sep 25	28.36000 -0.09	28.48	28.21	28.48	158,124
11 Sep 25	28.45000 +0.38	28.46	28.00	28.06	220,418
10 Sep 25	28.07000 +0.27	28.18	27.80	27.80	282,930
09 Sep 25	27.80000 +0.13	27.90	27.53	27.64	179,187
08 Sep 25	27.67000 +0.48	27.68	27.09	27.09	305,700
05 Sep 25	27.19000 -0.03	27.33	27.02	27.30	93,633
04 Sep 25	27.22000 +0.17	27.26	26.82	27.26	251,160
03 Sep 25	27.05000 +0.25	27.10	26.63	26.80	169,880
02 Sep 25	26.80000 -0.06	26.97	26.52	26.80	184,408
29 Aug 25	26.86000 +0.11	26.96	26.55	26.72	166,350
28 Aug 25	26.75000 +0.04	26.87	26.59	26.69	145,601
27 Aug 25	26.71000 -0.14	26.82	26.62	26.70	144,339
26 Aug 25	26.85000 -0.10	26.98	26.77	26.86	165,793
25 Aug 25	26.95000 +0.05	27.10	26.90	26.95	179,170
22 Aug 25	26.90000 +0.35	26.92	26.42	26.42	155,139
21 Aug 25	26.55000 +0.24	26.56	26.21	26.22	90,358
20 Aug 25	26.31000 -0.11	26.51	26.28	26.41	149,861
19 Aug 25	26.42000 -0.39	26.83	26.39	26.83	261,882
18 Aug 25	26.81000 -0.40	27.14	26.76	27.13	126,104
15 Aug 25	27.21000 +0.26	27.23	26.90	27.00	393,034
14 Aug 25	26.95000 -0.13	27.07	26.75	27.04	147,194
13 Aug 25	27.08000 +0.25	27.13	26.80	27.00	182,682
12 Aug 25	26.83000 +0.35	26.92	26.49	26.50	144,010
11 Aug 25	26.48000 +0.24	26.60	26.23	26.23	131,762
08 Aug 25	26.24000 -0.51	26.86	26.23	26.49	230,718
07 Aug 25	26.75000 -0.25	27.25	26.22	26.55	327,270
06 Aug 25	27.00000 +0.07	27.17	26.87	27.08	193,613
05 Aug 25	26.93000 +0.44	27.00	26.50	26.51	215,427
01 Aug 25	26.49000 -0.16	26.72	26.39	26.62	228,081
31 Jul 25	26.65000 -0.20	26.91	26.52	26.61	317,380
30 Jul 25	26.85000 -0.44	27.33	26.79	27.29	219,529
29 Jul 25	27.29000 -0.03	27.43	27.22	27.30	176,247
28 Jul 25	27.32000 -0.26	27.45	27.26	27.42	155,397
25 Jul 25	27.58000 -0.37	27.86	27.42	27.86	208,818
24 Jul 25	27.95000 -0.37	28.29	27.90	28.13	248,342
23 Jul 25	28.32000 +0.02	28.48	28.26	28.35	176,541
22 Jul 25	28.30000 +0.56	28.35	27.88	27.88	253,280
21 Jul 25	27.74000 +0.34	28.19	27.56	27.56	299,174
18 Jul 25	27.40000 -0.42	27.88	27.32	27.86	224,220
17 Jul 25	27.82000 +0.24	27.90	27.55	27.55	206,651
16 Jul 25	27.58000 -0.04	27.72	27.28	27.72	140,901
15 Jul 25	27.62000 +0.07	27.72	27.51	27.51	202,772
14 Jul 25	27.55000 +0.08	27.75	27.40	27.40	156,287
11 Jul 25	27.47000 +0.18	27.56	27.10	27.14	122,613
10 Jul 25	27.29000 +0.32	27.67	27.04	27.10	198,375
09 Jul 25	26.97000 -0.39	27.44	26.93	27.44	372,663
08 Jul 25	27.36000 -0.88	28.25	27.31	28.24	405,433
07 Jul 25	28.24000 -0.03	28.30	28.11	28.30	86,345
04 Jul 25	28.27000 +0.14	28.35	28.03	28.13	110,336
03 Jul 25	28.13000 -0.27	28.69	28.10	28.43	170,546
02 Jul 25	28.40000 +0.02	28.92	28.37	28.37	297,603
30 Jun 25	28.38000 -0.11	28.43	28.04	28.35	297,733
27 Jun 25	28.49000 -0.09	28.64	28.32	28.45	332,552
26 Jun 25	28.58000 +0.29	28.67	28.42	28.49	294,067
25 Jun 25	28.29000 -0.09	28.50	28.24	28.49	169,582
24 Jun 25	28.38000 +0.10	28.50	28.26	28.32	175,560
23 Jun 25	28.28000 -0.02	28.46	28.09	28.28	260,777
20 Jun 25	28.30000 -0.22	28.65	28.24	28.65	250,484
19 Jun 25	28.52000 -0.18	28.65	28.43	28.65	75,733
18 Jun 25	28.70000 -0.02	28.86	28.66	28.72	112,441
17 Jun 25	28.72000 -0.09	28.84	28.67	28.82	178,043
16 Jun 25	28.81000 +0.34	28.90	28.49	28.54	113,875
13 Jun 25	28.47000 -0.64	29.00	28.41	29.00	210,992
12 Jun 25	29.11000 -0.21	29.22	29.06	29.19	109,848
11 Jun 25	29.32000 +0.08	29.40	29.26	29.31	92,622
10 Jun 25	29.24000 +0.02	29.40	29.16	29.25	77,777
09 Jun 25	29.22000 +0.15	29.28	28.93	28.93	144,007
06 Jun 25	29.07000 -0.18	29.30	28.96	29.30	94,952
05 Jun 25	29.25000 -0.02	29.35	29.02	29.35	198,964
04 Jun 25	29.27000 -0.13	29.65	29.18	29.25	204,036
03 Jun 25	29.40000 +0.42	29.45	28.88	28.93	146,978
02 Jun 25	28.98000 +0.02	29.13	28.78	29.00	150,467
30 May 25	28.96000 +0.15	29.02	28.78	28.85	140,187
29 May 25	28.81000 -0.02	29.07	28.80	29.00	104,686
28 May 25	28.83000 +0.00	28.93	28.70	28.83	182,929
27 May 25	28.83000 +0.03	29.06	28.64	29.02	166,908
26 May 25	28.80000 +0.20	29.12	28.46	28.59	143,477
23 May 25	28.60000 +0.22	28.64	28.25	28.30	105,013
22 May 25	28.38000 -0.09	28.53	28.24	28.50	103,423
21 May 25	28.47000 +0.10	28.75	28.42	28.49	146,440
20 May 25	28.37000 +0.21	28.41	28.10	28.14	246,721
16 May 25	28.16000 -0.04	28.27	27.95	28.20	282,559
15 May 25	28.20000 +0.31	28.26	27.80	27.85	133,795
14 May 25	27.89000 -0.28	28.28	27.86	28.28	188,212
13 May 25	28.17000 -0.09	28.36	28.07	28.36	173,758
12 May 25	28.26000 +0.33	28.55	28.15	28.52	146,492
09 May 25	27.93000 -0.57	28.50	27.92	28.50	224,243
08 May 25	28.50000 -1.32	29.02	27.58	29.01	678,938
07 May 25	29.82000 +0.32	29.87	29.35	29.48	157,668
06 May 25	29.50000 +0.23	29.54	29.17	29.28	144,442
05 May 25	29.27000 -0.28	29.82	29.12	29.82	95,315
02 May 25	29.55000 +0.06	29.86	29.44	29.66	107,274
01 May 25	29.49000 -0.37	30.29	29.34	29.89	497,310
30 Apr 25	29.86000 +0.16	29.89	29.33	29.50	259,578
29 Apr 25	29.70000 +0.30	29.89	29.35	29.35	350,977
28 Apr 25	29.40000 +0.19	29.55	29.20	29.31	384,700
25 Apr 25	29.21000 -0.03	29.29	28.90	29.02	229,818
24 Apr 25	29.24000 +0.98	29.25	28.20	28.20	185,473
23 Apr 25	28.26000 +0.41	28.40	28.05	28.27	108,652
22 Apr 25	27.85000 +0.26	27.93	27.62	27.80	221,966
21 Apr 25	27.59000 +0.08	27.68	27.23	27.59	237,236
17 Apr 25	27.51000 -0.09	27.81	27.44	27.56	146,782
16 Apr 25	27.60000 -0.33	27.87	27.25	27.64	223,917
15 Apr 25	27.93000 +0.05	28.11	27.84	27.94	219,057
14 Apr 25	27.88000 +0.36	28.24	27.69	27.87	173,234
11 Apr 25	27.52000 +0.91	27.67	26.74	26.74	337,475
10 Apr 25	26.61000 -0.89	27.60	26.43	27.60	175,597
09 Apr 25	27.50000 +1.25	27.88	26.00	26.00	560,743
08 Apr 25	26.25000 -0.64	27.72	26.20	27.68	319,099
07 Apr 25	26.89000 +0.09	27.41	25.85	25.90	581,556
04 Apr 25	26.80000 -1.94	28.29	26.79	28.29	586,143
03 Apr 25	28.74000 -0.72	29.28	28.72	29.04	294,416
02 Apr 25	29.46000 -0.57	29.84	29.26	29.63	134,206
01 Apr 25	30.03000 +0.61	30.04	29.54	29.54	257,644
31 Mar 25	29.42000 -0.52	29.68	28.88	29.31	450,944
28 Mar 25	29.94000 -0.24	30.26	29.82	30.26	467,449
27 Mar 25	30.18000 -0.18	30.49	30.09	30.26	260,769
26 Mar 25	30.36000 -0.39	30.86	30.27	30.81	157,822
25 Mar 25	30.75000 +0.36	30.86	30.54	30.54	209,377
24 Mar 25	30.39000 +0.23	30.71	30.37	30.43	240,801
21 Mar 25	30.16000 +0.14	30.27	29.82	29.82	1,251,957
20 Mar 25	30.02000 -0.24	30.30	29.81	29.95	225,713
19 Mar 25	30.26000 +0.28	30.37	29.94	30.00	270,630
18 Mar 25	29.98000 +0.09	30.03	29.77	29.84	126,641
17 Mar 25	29.89000 -0.16	30.25	29.60	30.00	364,473
14 Mar 25	30.05000 +0.53	30.19	29.62	29.72	258,679
13 Mar 25	29.52000 +0.59	29.96	28.86	28.86	355,248
12 Mar 25	28.93000 -1.24	30.29	28.40	29.39	722,292
11 Mar 25	30.17000 +0.06	30.21	29.54	30.18	385,842
10 Mar 25	30.11000 -0.08	30.45	29.70	30.19	541,320
07 Mar 25	30.19000 +0.20	30.26	29.79	29.97	254,768
06 Mar 25	29.99000 +0.14	30.28	29.90	29.98	282,552
05 Mar 25	29.85000 +0.41	30.06	29.55	29.70	403,295
04 Mar 25	29.44000 -0.35	29.67	29.05	29.56	357,450
03 Mar 25	29.79000 -0.14	30.27	29.71	30.20	232,268
28 Feb 25	29.93000 -0.28	30.20	29.80	30.09	336,081
27 Feb 25	30.21000 -0.27	30.51	30.18	30.48	104,504
26 Feb 25	30.48000 +0.16	30.79	30.45	30.57	153,965
25 Feb 25	30.32000 -0.54	30.60	30.11	30.50	208,254
24 Feb 25	30.86000 +0.05	30.98	30.63	30.96	123,674
21 Feb 25	30.81000 -0.03	30.90	30.62	30.90	250,308
20 Feb 25	30.84000 +0.11	30.95	30.64	30.93	108,001
19 Feb 25	30.73000 +0.32	30.83	30.17	30.39	150,224
18 Feb 25	30.41000 -0.32	30.84	30.07	30.82	348,147
14 Feb 25	30.73000 -0.10	31.00	30.67	31.00	149,208
13 Feb 25	30.83000 +0.14	30.97	30.56	30.66	186,585
12 Feb 25	30.69000 +0.28	30.77	30.30	30.34	263,250
11 Feb 25	30.41000 -0.24	30.75	30.36	30.65	192,989
10 Feb 25	30.65000 -0.18	30.84	30.55	30.84	120,210
07 Feb 25	30.83000 +0.38	30.85	30.51	30.51	171,502
06 Feb 25	30.45000 -0.37	31.01	30.40	31.00	181,039
05 Feb 25	30.82000 -0.02	30.85	30.53	30.84	144,298
04 Feb 25	30.84000 +0.44	30.98	30.29	30.70	329,301
03 Feb 25	30.40000 -0.11	30.50	29.70	29.73	430,818
31 Jan 25	30.51000 -0.18	30.90	30.50	30.60	180,860
30 Jan 25	30.69000 -0.09	31.08	30.66	30.91	164,593
29 Jan 25	30.78000 +0.25	30.87	30.47	30.47	100,662
28 Jan 25	30.53000 -0.28	30.90	30.47	30.90	216,172
27 Jan 25	30.81000 -0.03	30.83	30.50	30.75	157,240
24 Jan 25	30.84000 +0.34	30.87	30.64	30.68	163,205
23 Jan 25	30.50000 -0.22	30.63	30.26	30.57	267,977
22 Jan 25	30.72000 -0.09	30.92	30.65	30.85	215,951
21 Jan 25	30.81000 +0.24	30.91	30.54	30.60	228,560
20 Jan 25	30.57000 -0.03	30.57	30.23	30.23	122,044
17 Jan 25	30.60000 +0.27	30.88	30.40	30.40	240,849
16 Jan 25	30.33000 +0.45	30.44	29.94	29.94	420,277
15 Jan 25	29.88000 +0.21	30.02	29.80	29.90	269,623
14 Jan 25	29.67000 +0.41	29.71	29.25	29.25	170,511
13 Jan 25	29.26000 -0.22	29.54	29.19	29.47	218,880
10 Jan 25	29.48000 -0.36	29.86	29.46	29.74	235,378
09 Jan 25	29.84000 +0.34	29.94	29.51	29.51	138,418
08 Jan 25	29.50000 -0.23	29.76	29.43	29.62	153,302
07 Jan 25	29.73000 -0.06	29.83	29.61	29.83	276,130
06 Jan 25	29.79000 +0.53	30.02	29.32	29.39	529,926
03 Jan 25	29.26000 +0.05	29.35	29.05	29.26	197,111
02 Jan 25	29.21000 +0.28	29.25	28.99	29.01	212,144
31 Dec 24	28.93000 -0.46	28.98	28.57	28.70	226,559
30 Dec 24	29.39000 -0.32	29.71	29.13	29.65	576,677
27 Dec 24	29.71000 -0.06	29.88	29.50	29.77	465,357
24 Dec 24	29.77000 +0.16	29.85	29.54	29.77	117,271
23 Dec 24	29.61000 +0.47	29.63	29.14	29.14	379,654
20 Dec 24	29.14000 +0.31	29.35	28.67	28.80	193,848
19 Dec 24	28.83000 -0.58	29.40	28.70	29.31	417,747
18 Dec 24	29.41000 -0.50	29.98	29.32	29.98	325,144
17 Dec 24	29.91000 -0.13	30.05	29.70	29.87	325,197
16 Dec 24	30.04000 +0.28	30.22	29.92	30.17	205,348
13 Dec 24	29.76000 -0.34	30.06	29.56	30.01	235,699
12 Dec 24	30.10000 -0.23	30.27	29.91	30.27	265,894
11 Dec 24	30.33000 -0.01	30.40	30.08	30.32	155,797
10 Dec 24	30.34000 -0.09	30.55	30.17	30.48	299,584
09 Dec 24	30.43000 +0.58	30.62	29.95	29.95	331,459
06 Dec 24	29.85000 -0.02	30.07	29.80	30.00	196,051
05 Dec 24	29.87000 +0.04	29.95	29.56	29.92	171,344
04 Dec 24	29.83000 -0.02	30.00	29.79	30.00	158,178
03 Dec 24	29.85000 +0.29	30.00	29.50	29.55	279,571
02 Dec 24	29.56000 -0.10	29.78	29.45	29.65	197,436
29 Nov 24	29.66000 +0.24	29.75	29.46	29.49	107,578
28 Nov 24	29.42000 +0.09	29.45	29.33	29.33	85,295
27 Nov 24	29.33000 +0.19	29.37	29.18	29.18	97,337
26 Nov 24	29.14000 -0.25	29.32	28.95	29.32	159,432
25 Nov 24	29.39000 -0.11	29.65	29.29	29.50	165,879
22 Nov 24	29.50000 +0.32	29.52	29.22	29.25	167,972
21 Nov 24	29.18000 +0.03	29.25	28.92	29.11	310,669
20 Nov 24	29.15000 -0.10	29.41	29.11	29.26	166,039
19 Nov 24	29.25000 -0.02	29.37	29.15	29.30	230,151
18 Nov 24	29.27000 +0.28	29.32	28.99	28.99	230,086
15 Nov 24	28.99000 -0.01	29.05	28.87	29.00	145,570
14 Nov 24	29.00000 +0.10	29.02	28.76	28.87	173,506
13 Nov 24	28.90000 -0.15	29.12	28.81	29.05	245,435
12 Nov 24	29.05000 -0.23	29.30	28.90	29.20	359,620
11 Nov 24	29.28000 -0.35	29.66	29.12	29.51	179,565
08 Nov 24	29.63000 -0.77	30.35	29.48	30.35	334,542
07 Nov 24	30.40000 +0.74	30.50	29.75	29.75	257,861
06 Nov 24	29.66000 -1.08	30.60	29.35	30.55	450,289
05 Nov 24	30.74000 +0.18	30.83	30.52	30.79	106,975
04 Nov 24	30.56000 -0.08	30.80	30.40	30.66	118,200
01 Nov 24	30.64000 +0.18	30.77	30.33	30.33	78,364
31 Oct 24	30.46000 -0.74	31.28	30.35	31.25	250,914
30 Oct 24	31.20000 -0.24	31.44	31.11	31.33	154,769
29 Oct 24	31.44000 +0.15	31.46	31.10	31.39	146,670
28 Oct 24	31.29000 +0.01	31.34	31.13	31.25	126,837
25 Oct 24	31.28000 +0.26	31.56	31.14	31.34	146,173
24 Oct 24	31.02000 +0.03	31.07	30.64	31.07	210,675
23 Oct 24	30.99000 -0.34	31.28	30.80	31.26	201,263
22 Oct 24	31.33000 +0.06	31.42	31.15	31.33	141,373
21 Oct 24	31.27000 -0.14	31.53	31.19	31.40	292,614
18 Oct 24	31.41000 -0.14	31.73	31.34	31.69	222,558
17 Oct 24	31.55000 -0.70	32.17	31.43	32.17	273,462
16 Oct 24	32.25000 -0.36	32.87	32.21	32.70	161,688
15 Oct 24	32.61000 -0.17	32.64	32.20	32.37	199,544
11 Oct 24	32.78000 +0.35	32.90	32.49	32.49	138,382
10 Oct 24	32.43000 -0.07	32.50	32.28	32.50	205,718
09 Oct 24	32.50000 +0.18	32.62	32.24	32.50	85,241
08 Oct 24	32.32000 -0.16	32.36	31.87	32.05	206,993
07 Oct 24	32.48000 -0.07	32.61	32.22	32.50	166,162
04 Oct 24	32.55000 -0.31	32.99	32.54	32.99	188,650
03 Oct 24	32.86000 +0.05	32.98	32.35	32.76	185,742
02 Oct 24	32.81000 +0.17	32.94	32.45	32.45	645,336
01 Oct 24	32.64000 +0.48	32.69	32.21	32.25	710,179
30 Sep 24	32.16000 -0.35	32.66	31.71	32.53	306,969
27 Sep 24	32.51000 -0.91	32.99	32.50	32.71	313,284
26 Sep 24	33.42000 +0.61	33.97	33.00	33.00	668,637
25 Sep 24	32.81000 +0.90	32.82	31.92	31.93	1,007,741
24 Sep 24	31.91000 +0.82	31.94	31.21	31.21	996,820
23 Sep 24	31.09000 +0.39	31.14	30.81	30.86	213,542
20 Sep 24	30.70000 -0.80	31.37	30.69	31.37	407,475
19 Sep 24	31.50000 +1.04	31.50	30.76	30.80	339,436
18 Sep 24	30.46000 +0.23	30.62	30.13	30.32	311,366
17 Sep 24	30.23000 -0.13	30.53	29.98	30.50	251,579
16 Sep 24	30.36000 +0.15	30.49	30.21	30.27	241,083
13 Sep 24	30.21000 +0.27	30.35	29.70	29.99	247,943
12 Sep 24	29.94000 +0.36	29.98	29.78	29.81	125,606
11 Sep 24	29.58000 +0.50	29.63	29.05	29.08	168,266
10 Sep 24	29.08000 +0.17	29.12	28.56	28.92	321,968
09 Sep 24	28.91000 +0.22	29.11	28.67	28.88	259,556
06 Sep 24	28.69000 -0.71	29.43	28.63	29.40	403,067
05 Sep 24	29.40000 -0.11	29.70	29.40	29.69	121,488
04 Sep 24	29.51000 +0.05	29.70	29.45	29.49	233,469
03 Sep 24	29.46000 -0.89	30.29	29.43	30.00	410,786
30 Aug 24	30.35000 +0.41	30.42	29.85	30.00	209,594
29 Aug 24	29.94000 -0.03	30.19	29.94	30.08	75,397
28 Aug 24	29.97000 -0.47	30.39	29.90	30.39	147,719
27 Aug 24	30.44000 +0.40	30.45	30.10	30.11	116,617
26 Aug 24	30.04000 +0.32	30.06	29.83	29.85	170,937
23 Aug 24	29.72000 +0.00	29.80	29.59	29.75	94,277
22 Aug 24	29.72000 -0.19	29.89	29.55	29.89	118,099
21 Aug 24	29.91000 +0.54	29.92	29.55	29.64	149,936
20 Aug 24	29.37000 -0.24	29.63	29.29	29.60	306,481
19 Aug 24	29.61000 -0.37	30.05	29.60	30.01	195,141
16 Aug 24	29.98000 +0.18	30.00	29.65	29.85	175,804
15 Aug 24	29.80000 -0.45	30.35	29.79	30.26	166,135
14 Aug 24	30.25000 +0.10	30.25	29.81	30.09	127,115
13 Aug 24	30.15000 -0.22	30.47	29.90	30.36	130,168
12 Aug 24	30.37000 +0.66	30.46	29.82	30.06	172,162
09 Aug 24	29.71000 -0.09	29.91	29.39	29.73	108,369
08 Aug 24	29.80000 +0.50	30.12	29.43	29.47	157,315
07 Aug 24	29.30000 -0.92	30.78	29.25	30.42	284,869
06 Aug 24	30.22000 -0.42	30.52	29.86	30.00	149,515
02 Aug 24	30.64000 +0.01	30.65	30.16	30.50	85,395
01 Aug 24	30.63000 -0.05	30.91	30.53	30.77	95,561
31 Jul 24	30.68000 +0.09	31.09	30.66	30.90	206,409
30 Jul 24	30.59000 +0.06	30.76	30.44	30.52	80,633
29 Jul 24	30.53000 -0.10	30.65	30.31	30.62	81,151
26 Jul 24	30.63000 +0.30	30.68	30.23	30.40	105,682
25 Jul 24	30.33000 +0.58	30.53	29.60	29.73	324,221
24 Jul 24	29.75000 -0.31	30.30	29.71	30.14	216,141
23 Jul 24	30.06000 -0.36	30.45	29.91	30.42	270,240
22 Jul 24	30.42000 +0.36	30.50	30.19	30.20	260,116
19 Jul 24	30.06000 +0.03	30.20	29.88	29.99	132,152
18 Jul 24	30.03000 -0.02	30.25	29.86	30.00	140,668
17 Jul 24	30.05000 +0.15	30.20	29.81	29.83	195,303
16 Jul 24	29.90000 -0.78	30.65	29.77	30.64	265,967
15 Jul 24	30.68000 -0.03	30.96	30.42	30.72	209,882
12 Jul 24	30.71000 +0.60	30.76	30.19	30.25	223,598
11 Jul 24	30.11000 +0.32	30.17	29.74	29.98	229,351
10 Jul 24	29.79000 +0.00	30.03	29.63	30.00	178,767
09 Jul 24	29.79000 -0.03	29.98	29.75	29.83	97,047
08 Jul 24	29.82000 +0.12	29.88	29.52	29.70	123,163
05 Jul 24	29.70000 -0.19	29.99	29.69	29.83	308,046
04 Jul 24	29.89000 +0.26	30.00	29.63	29.65	102,496
03 Jul 24	29.63000 +0.73	29.66	29.00	29.12	155,596
02 Jul 24	28.90000 -0.20	29.32	28.61	29.10	222,754
28 Jun 24	29.10000 -1.42	29.57	29.05	29.39	1,202,884
27 Jun 24	30.52000 +0.08	30.67	30.24	30.50	188,636
26 Jun 24	30.44000 +0.54	30.50	29.88	29.90	166,203
25 Jun 24	29.90000 -0.06	30.04	29.75	30.01	229,887
24 Jun 24	29.96000 +0.64	30.05	29.31	29.31	327,974
21 Jun 24	29.32000 -0.63	29.94	29.00	29.94	1,722,713
20 Jun 24	29.95000 +0.15	30.15	29.84	29.84	194,516
19 Jun 24	29.80000 +0.41	29.84	29.50	29.54	74,944
18 Jun 24	29.39000 +0.08	29.60	29.33	29.37	109,547
17 Jun 24	29.31000 -0.11	29.65	29.16	29.30	323,741
14 Jun 24	29.42000 -0.14	29.60	29.11	29.45	192,518
13 Jun 24	29.56000 +0.00	29.86	29.45	29.65	136,102
12 Jun 24	29.56000 +0.76	29.73	29.10	29.15	163,197
11 Jun 24	28.80000 -0.14	29.02	28.51	28.80	199,400
10 Jun 24	28.94000 -0.24	29.18	28.77	29.18	213,071
07 Jun 24	29.18000 -0.19	29.38	29.08	29.13	120,433
06 Jun 24	29.37000 +0.17	29.38	29.00	29.10	90,185
05 Jun 24	29.20000 +0.16	29.38	28.92	29.05	167,340
04 Jun 24	29.04000 -0.55	30.00	28.93	29.34	205,965
03 Jun 24	29.59000 -0.61	30.20	29.51	30.20	161,116
31 May 24	30.20000 +0.71	30.31	29.80	30.01	288,768
30 May 24	29.49000 -0.05	29.75	29.26	29.51	115,725
29 May 24	29.54000 -0.53	29.96	29.37	29.80	107,897
28 May 24	30.07000 +0.11	30.15	29.75	29.93	95,208
27 May 24	29.96000 -0.01	30.23	29.82	29.94	42,466
24 May 24	29.97000 -0.07	30.15	29.80	30.02	62,661
23 May 24	30.04000 -0.40	30.49	29.85	30.41	132,276
22 May 24	30.44000 -0.52	30.75	30.29	30.64	107,238
21 May 24	30.96000 +0.91	31.12	29.95	29.98	312,373
17 May 24	30.05000 +0.24	30.22	29.84	30.04	101,073
16 May 24	29.81000 -0.30	30.27	29.81	30.27	117,876
15 May 24	30.11000 +0.05	30.29	30.03	30.15	80,867
14 May 24	30.06000 -0.02	30.30	30.00	30.15	96,830
13 May 24	30.08000 -0.31	30.45	29.98	30.43	124,729
10 May 24	30.39000 +0.20	30.64	30.21	30.49	97,355
09 May 24	30.19000 -0.12	30.65	29.85	30.34	153,547
08 May 24	30.31000 -0.13	30.37	30.02	30.17	108,081
07 May 24	30.44000 +0.05	30.51	30.31	30.45	41,459
06 May 24	30.39000 +0.55	30.57	29.94	29.94	259,675
03 May 24	29.84000 +0.27	29.89	29.66	29.84	134,412
02 May 24	29.57000 +0.15	29.69	29.07	29.31	125,834
01 May 24	29.42000 -0.65	30.04	29.36	30.01	148,278
30 Apr 24	30.07000 -0.45	30.52	30.05	30.27	194,994
29 Apr 24	30.52000 +0.02	30.60	30.04	30.49	127,826
26 Apr 24	30.50000 +0.03	30.94	30.32	30.51	130,713
25 Apr 24	30.47000 +0.43	30.57	29.94	29.94	111,764
24 Apr 24	30.04000 +0.15	30.49	30.01	30.04	150,063
23 Apr 24	29.89000 -0.22	30.08	29.80	29.92	173,503
22 Apr 24	30.11000 -0.10	30.17	29.70	30.17	256,720
19 Apr 24	30.21000 -0.16	30.42	30.13	30.19	58,543
18 Apr 24	30.37000 +0.10	30.76	30.05	30.29	153,995
17 Apr 24	30.27000 +0.68	30.67	29.65	29.65	202,264
16 Apr 24	29.59000 -0.33	29.65	29.28	29.40	79,163
15 Apr 24	29.92000 -0.53	30.73	29.75	30.65	126,806
12 Apr 24	30.45000 +0.52	30.70	30.07	30.10	212,000
11 Apr 24	29.93000 +0.04	29.98	29.46	29.98	113,798
10 Apr 24	29.89000 -0.10	29.98	29.40	29.60	124,757
09 Apr 24	29.99000 +0.36	30.52	29.76	29.76	181,834
08 Apr 24	29.63000 +0.42	29.69	29.23	29.32	172,399
05 Apr 24	29.21000 +0.05	29.50	29.00	29.24	189,784
04 Apr 24	29.16000 -0.17	29.65	29.05	29.31	237,242
03 Apr 24	29.33000 +0.51	29.42	28.81	28.83	234,997
02 Apr 24	28.82000 +0.03	29.05	28.52	28.66	181,335
01 Apr 24	28.79000 -0.09	29.13	28.64	29.06	171,229
28 Mar 24	28.88000 -0.15	29.21	28.81	29.10	184,634
27 Mar 24	29.03000 -0.47	29.33	28.95	29.09	247,471
26 Mar 24	29.50000 +0.16	29.72	29.30	29.40	142,739
25 Mar 24	29.34000 +0.07	29.76	29.20	29.25	212,193
22 Mar 24	29.27000 -0.31	29.59	29.08	29.54	155,312
21 Mar 24	29.58000 -0.09	29.92	29.42	29.61	268,987
20 Mar 24	29.67000 -0.13	29.85	29.36	29.83	180,357
19 Mar 24	29.80000 +0.58	29.93	29.20	29.20	287,529
18 Mar 24	29.22000 +0.02	29.68	28.92	29.30	338,399
15 Mar 24	29.20000 +0.62	29.25	28.57	28.83	912,122
14 Mar 24	28.58000 -0.26	29.10	28.48	29.09	267,483
13 Mar 24	28.84000 -1.38	30.74	28.80	29.85	310,007
12 Mar 24	30.22000 +0.11	30.42	30.00	30.27	97,873
11 Mar 24	30.11000 -0.54	30.74	29.86	30.44	327,943
08 Mar 24	30.65000 -0.12	30.85	30.33	30.77	139,963
07 Mar 24	30.77000 +0.54	31.25	30.40	30.40	180,285
06 Mar 24	30.23000 +0.21	30.38	30.04	30.21	77,404
05 Mar 24	30.02000 -0.09	30.30	30.00	30.12	135,578
04 Mar 24	30.11000 -0.01	30.45	30.07	30.11	120,605
01 Mar 24	30.12000 -0.13	30.34	30.08	30.25	91,702
29 Feb 24	30.25000 +0.21	30.28	30.00	30.09	195,591
28 Feb 24	30.04000 -0.25	30.40	29.99	30.40	71,217
27 Feb 24	30.29000 +0.21	30.33	30.00	30.13	141,645
26 Feb 24	30.08000 -0.36	30.42	30.00	30.26	120,441
23 Feb 24	30.44000 +0.41	30.50	30.00	30.02	165,556
22 Feb 24	30.03000 -0.07	30.41	30.01	30.15	75,553
21 Feb 24	30.10000 -0.25	30.29	29.85	30.29	161,970
20 Feb 24	30.35000 -0.74	30.98	29.77	30.65	220,863
16 Feb 24	31.09000 +0.27	31.28	30.79	30.99	103,052
15 Feb 24	30.82000 +0.25	30.93	30.50	30.51	80,201
14 Feb 24	30.57000 +0.14	30.83	30.33	30.56	78,496
13 Feb 24	30.43000 -0.64	30.81	30.24	30.77	94,848
12 Feb 24	31.07000 +0.24	31.08	30.68	30.70	91,876
09 Feb 24	30.83000 -0.31	31.31	30.82	31.10	108,306
08 Feb 24	31.14000 -0.49	31.85	31.02	31.57	131,907
07 Feb 24	31.63000 -0.04	31.72	31.37	31.66	70,979
06 Feb 24	31.67000 +0.31	32.07	31.40	31.49	120,504
05 Feb 24	31.36000 -1.01	32.23	31.34	32.11	143,774
02 Feb 24	32.37000 -0.37	32.73	32.30	32.73	179,610
01 Feb 24	32.74000 -0.27	33.45	32.58	32.96	235,611
31 Jan 24	33.01000 -0.41	33.45	32.99	33.37	82,368
30 Jan 24	33.42000 +0.20	33.45	32.75	33.01	102,001
29 Jan 24	33.22000 +0.07	33.30	32.80	33.18	82,012
26 Jan 24	33.15000 +0.24	33.49	33.03	33.12	120,663
25 Jan 24	32.91000 -0.22	33.26	32.63	33.24	120,787
24 Jan 24	33.13000 +0.54	33.33	32.90	33.23	190,991
23 Jan 24	32.59000 +0.55	32.64	32.20	32.24	183,757
22 Jan 24	32.04000 -0.38	32.41	31.96	32.41	188,142
19 Jan 24	32.42000 -0.28	32.70	32.16	32.70	102,120
18 Jan 24	32.70000 +0.00	32.74	32.34	32.70	112,665
17 Jan 24	32.70000 -0.60	33.02	32.43	32.96	229,865
16 Jan 24	33.30000 +0.27	33.31	32.85	32.87	272,989
15 Jan 24	33.03000 +0.08	33.03	32.46	32.83	84,580
12 Jan 24	32.95000 +0.60	32.96	32.29	32.50	175,714
11 Jan 24	32.35000 +0.65	32.43	31.86	31.86	129,959
10 Jan 24	31.70000 -0.07	31.89	31.44	31.70	161,715
09 Jan 24	31.77000 -0.22	31.98	31.67	31.94	155,900
08 Jan 24	31.99000 +0.32	32.04	31.61	31.75	125,496
05 Jan 24	31.67000 -0.19	31.94	31.50	31.72	91,548
04 Jan 24	31.86000 +0.13	31.89	31.60	31.61	67,008
03 Jan 24	31.73000 -0.03	31.83	31.25	31.37	93,685
02 Jan 24	31.76000 -0.14	32.06	31.29	31.29	90,934
29 Dec 23	31.90000 -0.22	32.01	31.64	31.95	77,409
28 Dec 23	32.12000 -0.75	32.82	32.05	32.40	99,767
27 Dec 23	32.87000 +0.28	33.14	32.59	32.60	135,814
22 Dec 23	32.59000 -0.18	32.90	32.43	32.81	169,707
21 Dec 23	32.77000 +0.52	33.15	32.41	32.41	139,217
20 Dec 23	32.25000 -0.76	32.98	32.24	32.98	226,732
19 Dec 23	33.01000 +0.66	33.12	32.30	32.30	189,555
18 Dec 23	32.35000 +0.04	33.19	32.24	32.72	182,029
15 Dec 23	32.31000 -0.20	32.85	32.00	32.73	163,700
14 Dec 23	32.51000 +0.70	32.78	32.05	32.10	176,947
13 Dec 23	31.81000 +0.86	31.85	30.87	30.87	128,639
12 Dec 23	30.95000 -0.36	31.64	30.80	31.50	149,537
11 Dec 23	31.31000 -0.77	32.15	31.19	32.10	179,678
08 Dec 23	32.08000 +0.73	32.25	31.50	31.50	139,829
07 Dec 23	31.35000 +0.23	31.53	31.10	31.29	107,608
06 Dec 23	31.12000 +0.06	31.68	31.05	31.06	124,489
05 Dec 23	31.06000 -0.43	31.61	30.95	31.45	99,618
04 Dec 23	31.49000 -0.59	31.99	31.37	31.91	187,016
01 Dec 23	32.08000 +0.64	32.15	31.31	31.34	103,273
30 Nov 23	31.44000 -0.01	31.77	31.26	31.42	132,036
29 Nov 23	31.45000 +0.11	31.55	31.23	31.34	97,251
28 Nov 23	31.34000 -0.07	31.49	31.06	31.37	63,894
27 Nov 23	31.41000 -0.30	31.71	31.23	31.71	110,978
24 Nov 23	31.71000 +0.12	31.75	31.32	31.51	96,577
23 Nov 23	31.59000 -0.32	32.05	31.51	31.99	50,001
22 Nov 23	31.91000 +0.01	32.01	31.65	31.76	96,907
21 Nov 23	31.90000 -0.25	32.22	31.89	32.02	71,002
20 Nov 23	32.15000 +0.66	32.16	31.52	31.64	166,125
17 Nov 23	31.49000 +0.33	31.57	31.08	31.24	47,949
16 Nov 23	31.16000 -0.41	31.80	30.92	31.66	82,437
15 Nov 23	31.57000 +0.49	31.87	31.38	31.48	95,663
14 Nov 23	31.08000 +0.28	31.54	30.85	31.24	119,904
13 Nov 23	30.80000 +0.26	31.07	30.57	30.57	92,195
10 Nov 23	30.54000 +0.04	30.63	30.19	30.61	74,375
09 Nov 23	30.50000 +0.41	30.94	30.15	30.15	160,292
08 Nov 23	30.09000 +0.08	30.22	29.97	30.00	70,043
07 Nov 23	30.01000 -0.13	30.43	29.97	30.00	128,774
06 Nov 23	30.14000 -0.53	30.66	30.02	30.65	167,156
03 Nov 23	30.67000 -0.41	31.83	30.65	31.01	188,408
02 Nov 23	31.08000 +0.35	31.30	30.90	31.00	136,039
01 Nov 23	30.73000 +0.23	30.77	30.33	30.65	109,939
31 Oct 23	30.50000 -0.23	31.31	30.50	30.90	196,513
30 Oct 23	30.73000 -0.12	31.32	30.60	30.96	110,155
27 Oct 23	30.85000 +0.57	30.96	30.34	30.36	287,277
26 Oct 23	30.28000 +0.39	30.48	29.74	29.75	210,848
25 Oct 23	29.89000 -0.73	30.85	29.82	30.42	116,804
24 Oct 23	30.62000 +0.37	31.01	30.40	30.72	402,013
23 Oct 23	30.25000 -0.01	30.70	30.05	30.12	249,231
20 Oct 23	30.26000 -0.24	30.47	30.11	30.40	162,806
19 Oct 23	30.50000 +0.09	30.75	30.36	30.40	88,413
18 Oct 23	30.41000 -0.09	30.69	30.14	30.14	107,495
17 Oct 23	30.50000 -1.41	31.15	30.06	31.15	463,808
16 Oct 23	31.91000 +0.70	32.27	31.34	31.54	196,562
13 Oct 23	31.21000 -0.27	31.74	31.11	31.68	79,010
12 Oct 23	31.48000 -0.50	32.09	31.31	32.02	106,269
11 Oct 23	31.98000 +0.12	32.25	31.83	31.97	110,468
10 Oct 23	31.86000 +0.06	32.20	31.78	31.80	187,993
06 Oct 23	31.80000 +0.73	31.95	31.09	31.22	140,381
05 Oct 23	31.07000 +0.94	31.19	30.14	30.14	170,527
04 Oct 23	30.13000 -0.52	30.75	29.77	30.54	189,445
03 Oct 23	30.65000 -0.92	31.50	30.51	31.33	164,559
02 Oct 23	31.57000 -0.58	32.03	31.11	32.03	155,228
29 Sep 23	32.15000 -0.07	32.77	32.06	32.51	265,333
28 Sep 23	32.22000 -0.67	32.25	31.67	32.04	288,130
27 Sep 23	32.89000 +0.24	32.97	32.37	32.80	429,979
26 Sep 23	32.65000 -0.58	33.33	32.51	33.29	242,879
25 Sep 23	33.23000 +0.17	33.27	32.72	33.00	223,048
22 Sep 23	33.06000 +0.17	33.34	32.57	32.88	86,840
21 Sep 23	32.89000 -0.86	33.58	32.63	33.50	267,553
20 Sep 23	33.75000 +0.06	33.94	33.25	33.69	181,178
19 Sep 23	33.69000 -0.22	34.05	33.51	33.77	140,447
18 Sep 23	33.91000 +0.03	34.04	33.35	33.81	179,661
15 Sep 23	33.88000 +1.01	34.18	32.95	33.00	259,894
14 Sep 23	32.87000 +1.06	32.90	32.04	32.04	200,530
13 Sep 23	31.81000 -0.21	32.11	31.70	32.02	116,085
12 Sep 23	32.02000 +0.33	32.34	31.78	31.78	138,469
11 Sep 23	31.69000 +0.49	31.79	31.30	31.33	61,765
08 Sep 23	31.20000 -0.15	31.41	31.05	31.29	83,951
07 Sep 23	31.35000 -0.39	31.42	30.67	31.31	197,141
06 Sep 23	31.74000 -0.25	32.14	31.59	31.90	162,394
05 Sep 23	31.99000 +0.10	32.05	31.75	31.76	87,748
01 Sep 23	31.89000 +0.48	31.95	31.49	31.75	74,870
31 Aug 23	31.41000 +0.05	31.59	31.18	31.41	240,843
30 Aug 23	31.36000 -0.08	31.82	31.31	31.45	87,367
29 Aug 23	31.44000 +0.53	31.44	30.68	30.79	58,405
28 Aug 23	30.91000 +0.41	31.05	30.22	30.32	71,006
25 Aug 23	30.50000 +0.02	30.83	30.29	30.50	76,551
24 Aug 23	30.48000 -0.59	30.92	30.33	30.92	75,489
23 Aug 23	31.07000 +0.70	31.31	30.55	30.55	132,091
22 Aug 23	30.37000 +0.07	30.86	30.34	30.49	103,514
21 Aug 23	30.30000 +0.21	30.43	30.08	30.21	85,363
18 Aug 23	30.09000 +0.11	30.32	29.92	29.92	116,325
17 Aug 23	29.98000 +0.15	30.18	29.88	30.18	64,259
16 Aug 23	29.83000 +0.19	30.15	29.64	29.71	189,230
15 Aug 23	29.64000 -0.25	29.95	29.56	29.80	156,528
14 Aug 23	29.89000 -0.12	30.15	29.89	29.96	208,322
11 Aug 23	30.01000 -0.02	30.26	29.90	29.92	203,466
10 Aug 23	30.03000 -0.28	30.46	29.87	30.31	156,618
09 Aug 23	30.31000 +0.49	30.52	29.97	29.99	216,993
08 Aug 23	29.82000 -0.33	30.02	29.34	29.75	186,834
04 Aug 23	30.15000 +0.78	30.29	29.38	29.38	170,680
03 Aug 23	29.37000 -1.27	30.40	29.24	30.19	244,634
02 Aug 23	30.64000 -0.65	31.03	30.47	31.03	115,687
01 Aug 23	31.29000 -0.37	31.62	31.09	31.50	84,990
31 Jul 23	31.66000 +0.26	31.95	31.36	31.45	135,004
28 Jul 23	31.40000 +0.02	31.67	31.18	31.46	222,270
27 Jul 23	31.38000 -0.41	31.79	31.38	31.73	89,008
26 Jul 23	31.79000 +0.02	31.99	31.51	31.51	194,347
25 Jul 23	31.77000 +1.21	32.03	30.81	30.83	443,628
24 Jul 23	30.56000 +0.51	30.70	30.04	30.20	419,091
21 Jul 23	30.05000 -0.46	30.60	30.01	30.53	568,202
20 Jul 23	30.51000 -0.18	31.06	30.44	31.06	233,932
19 Jul 23	30.69000 -0.48	31.54	30.60	31.17	219,127
18 Jul 23	31.17000 +0.71	31.20	30.46	30.56	259,110
17 Jul 23	30.46000 -0.39	30.74	30.43	30.54	190,747
14 Jul 23	30.85000 -0.10	30.95	30.28	30.95	238,206
13 Jul 23	30.95000 +0.34	31.14	30.69	30.71	160,768
12 Jul 23	30.61000 +0.12	30.81	30.41	30.76	322,445
11 Jul 23	30.49000 -0.32	31.18	30.44	30.86	210,876
10 Jul 23	30.81000 +0.40	30.92	30.16	30.32	233,570
07 Jul 23	30.41000 +0.16	30.71	30.25	30.26	235,028
06 Jul 23	30.25000 -0.46	30.62	30.16	30.62	176,022
05 Jul 23	30.71000 -0.45	31.14	30.59	31.14	190,459
04 Jul 23	31.16000 +0.08	31.38	30.89	30.89	47,767
30 Jun 23	31.08000 -0.05	31.63	30.92	31.20	122,720
29 Jun 23	31.13000 -0.37	31.65	30.80	30.80	148,242
28 Jun 23	31.50000 -0.22	31.60	31.16	31.60	224,626
27 Jun 23	31.72000 +0.26	31.87	31.58	31.67	196,486
26 Jun 23	31.46000 +0.65	31.61	30.89	30.89	210,398
23 Jun 23	30.81000 -0.59	31.14	30.60	31.07	214,409
22 Jun 23	31.40000 -0.60	32.02	31.30	31.95	168,650
21 Jun 23	32.00000 -0.12	32.20	31.82	31.90	237,376
20 Jun 23	32.12000 -0.30	32.23	31.70	32.23	175,977
19 Jun 23	32.42000 +0.25	32.62	32.02	32.02	76,798
16 Jun 23	32.17000 -0.92	33.38	32.03	33.37	541,141
15 Jun 23	33.09000 +0.89	33.33	32.20	32.20	173,626
14 Jun 23	32.20000 +0.25	32.34	31.93	32.18	247,077
13 Jun 23	31.95000 +0.68	31.99	31.53	31.53	167,431
12 Jun 23	31.27000 -0.19	31.30	30.34	31.22	284,906
09 Jun 23	31.46000 +0.07	31.88	31.39	31.42	125,292
08 Jun 23	31.39000 +0.57	31.42	30.86	30.86	144,160
07 Jun 23	30.82000 -0.88	31.64	30.44	31.63	319,204
06 Jun 23	31.70000 +0.14	31.79	31.26	31.44	174,198
05 Jun 23	31.56000 -0.04	31.70	31.08	31.41	321,370
02 Jun 23	31.60000 +1.53	31.76	30.56	30.70	317,836
01 Jun 23	30.07000 -0.15	30.75	29.79	30.31	218,876
31 May 23	30.22000 -0.44	30.51	30.11	30.42	263,330
30 May 23	30.66000 +0.05	30.80	30.41	30.61	195,005
29 May 23	30.61000 +0.05	30.68	30.44	30.44	24,176
26 May 23	30.56000 +0.47	30.67	30.15	30.21	161,179
25 May 23	30.09000 +0.20	30.33	29.82	29.85	126,465
24 May 23	29.89000 -0.48	30.22	29.62	30.21	234,946
23 May 23	30.37000 -0.14	30.59	30.30	30.37	270,907
19 May 23	30.51000 -0.10	30.93	30.49	30.64	118,403
18 May 23	30.61000 -0.24	31.09	30.30	30.80	117,135
17 May 23	30.85000 +0.44	30.97	30.44	30.65	314,160
16 May 23	30.41000 +0.41	30.53	29.63	29.80	235,946
15 May 23	30.00000 +0.30	30.19	29.65	29.65	165,004
12 May 23	29.70000 +0.57	29.72	29.01	29.22	165,247
11 May 23	29.13000 -0.03	29.21	28.40	28.76	200,491
10 May 23	29.16000 -0.78	29.84	28.97	29.75	119,533
09 May 23	29.94000 +0.07	30.21	29.45	29.61	127,630
08 May 23	29.87000 +0.75	30.35	29.20	29.20	327,124
05 May 23	29.12000 +0.86	29.56	27.04	28.00	560,262
04 May 23	28.26000 -1.03	29.17	28.21	29.12	448,598
03 May 23	29.29000 -0.42	29.88	29.16	29.71	233,210
02 May 23	29.71000 -0.28	29.90	29.00	29.86	244,665
01 May 23	29.99000 -0.56	30.84	29.76	30.64	322,617
28 Apr 23	30.55000 -0.32	30.96	30.38	30.67	423,716
27 Apr 23	30.87000 +0.23	31.07	30.45	30.76	293,845
26 Apr 23	30.64000 +0.01	31.17	30.52	30.81	204,390
25 Apr 23	30.63000 -0.51	30.94	30.48	30.76	222,511
24 Apr 23	31.14000 +0.01	31.62	30.75	30.81	375,697
21 Apr 23	31.13000 -0.89	31.95	30.68	31.95	222,240
20 Apr 23	32.02000 -0.52	32.63	31.91	32.13	319,144
19 Apr 23	32.54000 -0.14	32.59	32.07	32.22	140,139
18 Apr 23	32.68000 +0.57	32.76	32.10	32.11	626,176
17 Apr 23	32.11000 -0.13	32.32	31.87	32.24	342,584
14 Apr 23	32.24000 -0.22	32.65	31.96	32.45	330,590
13 Apr 23	32.46000 +0.15	32.69	32.12	32.51	454,429
12 Apr 23	32.31000 -0.24	32.77	32.15	32.45	183,938
11 Apr 23	32.55000 +1.11	32.71	31.74	31.74	543,359
10 Apr 23	31.44000 +0.58	31.49	31.05	31.42	528,201
05 Apr 23	30.86000 -0.80	31.60	30.71	31.51	145,870
04 Apr 23	31.66000 -0.46	32.46	31.36	32.35	448,952
03 Apr 23	32.12000 +0.12	32.40	31.80	32.01	332,979
31 Mar 23	32.00000 +0.26	32.30	31.75	31.75	213,433
30 Mar 23	31.74000 +0.05	31.95	31.19	31.56	150,681
29 Mar 23	31.69000 +0.63	31.76	31.27	31.27	223,343
28 Mar 23	31.06000 +0.05	31.39	30.77	31.04	211,939
27 Mar 23	31.01000 -0.09	31.39	30.90	30.91	110,068
24 Mar 23	31.10000 -0.17	31.12	30.52	31.01	224,400
23 Mar 23	31.27000 -0.22	31.75	31.02	31.61	290,020
22 Mar 23	31.49000 -0.24	32.09	31.36	31.72	266,081
21 Mar 23	31.73000 +0.24	32.15	31.42	31.97	295,918
20 Mar 23	31.49000 +0.05	31.96	31.30	31.36	319,366
17 Mar 23	31.44000 -0.15	31.84	30.94	31.60	965,309
16 Mar 23	31.59000 +0.04	31.63	30.83	31.11	745,499
15 Mar 23	31.55000 -0.63	31.79	31.04	31.66	341,257
14 Mar 23	32.18000 +0.41	32.47	31.75	32.01	420,393
13 Mar 23	31.77000 -0.12	32.38	30.82	31.51	681,371
10 Mar 23	31.89000 -1.67	33.56	31.40	33.56	910,839
09 Mar 23	33.56000 -0.50	34.17	33.33	33.99	500,947
08 Mar 23	34.06000 -2.84	36.00	33.71	36.00	924,297
07 Mar 23	36.90000 -1.19	37.96	36.62	37.96	453,531
06 Mar 23	38.09000 -0.35	38.76	37.96	38.34	387,584
03 Mar 23	38.44000 +0.67	38.55	37.75	37.90	436,721
02 Mar 23	37.77000 +0.65	37.86	36.85	37.03	349,792
01 Mar 23	37.12000 +0.79	37.50	36.55	36.55	315,134
28 Feb 23	36.33000 +0.72	36.78	35.50	35.68	200,881
27 Feb 23	35.61000 +0.05	36.07	35.42	35.74	155,000
24 Feb 23	35.56000 -0.28	35.67	34.58	35.50	186,836
23 Feb 23	35.84000 +0.21	36.10	35.49	35.60	151,889
22 Feb 23	35.63000 -1.19	36.62	35.32	36.62	224,711
21 Feb 23	36.82000 -0.27	37.20	36.63	37.14	139,738
17 Feb 23	37.09000 -0.13	37.25	36.72	37.01	123,959
16 Feb 23	37.22000 +0.58	37.62	36.45	36.50	137,295
15 Feb 23	36.64000 +0.01	36.68	35.52	36.15	176,861
14 Feb 23	36.63000 +0.09	36.71	36.02	36.39	111,618
13 Feb 23	36.54000 +0.19	36.74	36.16	36.35	257,478
10 Feb 23	36.35000 -0.50	36.85	36.14	36.76	145,417
09 Feb 23	36.85000 -0.56	37.70	36.55	37.70	114,133
08 Feb 23	37.41000 +0.31	37.69	36.84	37.05	113,320
07 Feb 23	37.10000 +0.13	37.47	36.84	36.91	178,240
06 Feb 23	36.97000 -1.42	37.90	36.95	37.87	300,614
03 Feb 23	38.39000 +0.16	38.63	37.95	38.09	128,331
02 Feb 23	38.23000 -1.11	39.43	37.95	39.40	436,356
01 Feb 23	39.34000 +0.31	39.59	38.62	38.96	309,764
31 Jan 23	39.03000 +0.60	39.05	38.08	38.08	225,893
30 Jan 23	38.43000 -0.39	38.81	38.34	38.34	206,436
27 Jan 23	38.82000 -0.54	39.18	38.56	39.05	180,440
26 Jan 23	39.36000 +0.27	39.45	38.77	39.13	277,783
25 Jan 23	39.09000 +0.26	39.35	38.16	38.35	318,517
24 Jan 23	38.83000 +0.74	38.86	37.97	38.30	285,015
23 Jan 23	38.09000 -0.07	38.31	37.91	38.21	313,772
20 Jan 23	38.16000 +0.31	38.25	37.54	37.65	182,690
19 Jan 23	37.85000 +0.24	38.18	37.16	37.31	278,990
18 Jan 23	37.61000 -0.83	38.73	37.60	38.60	369,956
17 Jan 23	38.44000 +0.10	38.54	37.55	38.26	613,584
16 Jan 23	38.34000 -0.46	38.75	38.01	38.32	446,497
13 Jan 23	38.80000 -0.56	39.19	38.52	39.02	258,350
12 Jan 23	39.36000 +1.26	39.39	37.92	38.42	501,541
11 Jan 23	38.10000 +0.69	38.36	37.30	37.55	376,600
10 Jan 23	37.41000 +1.10	37.57	36.44	36.44	382,320
09 Jan 23	36.31000 -0.51	37.39	36.25	36.82	498,809
06 Jan 23	36.82000 +1.82	36.91	35.17	35.17	507,994
05 Jan 23	35.00000 +0.06	35.27	34.39	35.04	253,045
04 Jan 23	34.94000 +0.78	35.09	33.89	34.81	1,545,280
03 Jan 23	34.16000 +0.58	34.50	33.35	33.89	371,761
30 Dec 22	33.58000 -1.06	34.70	33.31	34.69	135,654
29 Dec 22	34.64000 -0.41	35.01	34.56	34.63	234,358
28 Dec 22	35.05000 +0.77	35.20	34.57	34.67	1,769,584
23 Dec 22	34.28000 +0.33	34.56	33.95	34.10	225,564
22 Dec 22	33.95000 -0.24	34.06	33.55	34.00	269,990
21 Dec 22	34.19000 +0.67	34.65	33.91	33.91	174,812
20 Dec 22	33.52000 +0.60	33.69	32.75	32.75	206,433
19 Dec 22	32.92000 -0.50	33.73	32.77	33.51	301,912
16 Dec 22	33.42000 +0.02	33.55	32.60	33.12	381,599
15 Dec 22	33.40000 -0.93	34.05	33.37	34.05	427,382
14 Dec 22	34.33000 +0.16	34.87	34.08	34.08	261,090
13 Dec 22	34.17000 -0.05	34.99	33.88	34.60	119,693
12 Dec 22	34.22000 -0.44	34.67	33.70	34.66	242,378
09 Dec 22	34.66000 +0.95	35.15	33.69	33.74	320,766
08 Dec 22	33.71000 -0.02	34.10	33.17	34.00	191,668
07 Dec 22	33.73000 +0.15	33.89	33.24	33.45	277,415
06 Dec 22	33.58000 +0.04	34.11	33.27	33.66	231,209
05 Dec 22	33.54000 -0.14	34.04	33.35	34.04	149,636
02 Dec 22	33.68000 -0.19	34.19	33.51	33.54	196,581
01 Dec 22	33.87000 -0.15	34.55	33.51	34.48	138,946
30 Nov 22	34.02000 +1.69	34.07	32.40	32.45	362,156
29 Nov 22	32.33000 +0.60	32.43	31.89	32.08	185,833
28 Nov 22	31.73000 -0.48	32.30	31.64	32.25	119,595
25 Nov 22	32.21000 -0.19	32.46	32.01	32.44	84,873
24 Nov 22	32.40000 +0.14	32.48	32.14	32.39	52,298
23 Nov 22	32.26000 +0.29	32.35	31.79	32.04	337,665
22 Nov 22	31.97000 +0.55	32.28	31.65	31.75	282,862
21 Nov 22	31.42000 -0.03	31.56	30.89	31.40	184,410
18 Nov 22	31.45000 +0.31	31.46	31.08	31.29	90,015
17 Nov 22	31.14000 -0.11	31.28	30.47	31.00	228,611
16 Nov 22	31.25000 -0.92	32.36	31.20	32.30	217,443
15 Nov 22	32.17000 +0.27	32.51	32.05	32.30	194,260
14 Nov 22	31.90000 +0.05	32.16	31.59	31.95	262,657
11 Nov 22	31.85000 +0.38	32.14	31.58	31.89	201,268
10 Nov 22	31.47000 +1.11	31.57	30.72	30.72	229,665
09 Nov 22	30.36000 -0.71	31.01	30.25	30.89	115,655
08 Nov 22	31.07000 +1.53	31.19	29.69	29.72	333,008
07 Nov 22	29.54000 -0.66	30.69	29.46	30.37	225,043
04 Nov 22	30.20000 +1.35	31.13	29.76	29.76	671,569
03 Nov 22	28.85000 +0.78	29.05	27.92	28.00	346,901
02 Nov 22	28.07000 -0.67	28.85	28.04	28.80	275,272
01 Nov 22	28.74000 +0.50	28.98	28.58	28.70	179,989
31 Oct 22	28.24000 +0.06	28.32	27.82	28.07	183,652
28 Oct 22	28.18000 -0.51	28.74	28.02	28.64	289,757
27 Oct 22	28.69000 -0.74	29.47	28.32	29.41	424,372
26 Oct 22	29.43000 -0.03	30.00	29.29	29.52	379,771
25 Oct 22	29.46000 +0.15	29.58	29.10	29.10	186,890
24 Oct 22	29.31000 +0.17	29.62	28.96	29.07	183,947
21 Oct 22	29.14000 +0.49	29.34	28.35	28.49	198,119
20 Oct 22	28.65000 +0.67	29.00	27.89	27.99	351,585
19 Oct 22	27.98000 -0.14	28.08	27.60	27.93	249,045
18 Oct 22	28.12000 +0.62	28.56	27.85	27.85	165,417
17 Oct 22	27.50000 +0.39	27.98	27.33	27.50	499,286
14 Oct 22	27.11000 -0.82	28.13	26.85	28.13	425,038
13 Oct 22	27.93000 +0.27	28.04	26.66	27.21	300,615
12 Oct 22	27.66000 +0.68	27.66	26.86	26.94	150,974
11 Oct 22	26.98000 -0.74	27.60	26.88	27.57	621,141
07 Oct 22	27.72000 -0.51	28.13	27.56	28.13	185,791
06 Oct 22	28.23000 -0.52	28.84	28.04	28.46	293,512
05 Oct 22	28.75000 -2.04	30.39	28.67	30.35	490,695
04 Oct 22	30.79000 +1.30	30.89	29.83	29.90	460,705
03 Oct 22	29.49000 +0.58	29.70	29.07	29.19	379,218
30 Sep 22	28.91000 -0.29	29.71	28.89	29.00	296,798
29 Sep 22	29.20000 +0.78	29.35	28.35	28.50	1,182,160
28 Sep 22	28.42000 -1.29	29.00	27.97	28.81	304,929
27 Sep 22	29.71000 +0.37	30.30	29.56	29.72	327,968
26 Sep 22	29.34000 -0.29	30.07	29.07	29.40	346,700
23 Sep 22	29.63000 -1.19	30.60	28.97	30.50	349,063
22 Sep 22	30.82000 -0.32	31.57	30.81	31.38	1,141,483
21 Sep 22	31.14000 -0.05	31.80	31.00	31.50	185,051
20 Sep 22	31.19000 -0.18	31.37	30.71	31.37	264,452
19 Sep 22	31.37000 +0.17	31.60	30.72	30.79	355,116
16 Sep 22	31.20000 +1.65	31.20	29.45	29.55	450,319
15 Sep 22	29.55000 -0.82	30.33	29.33	30.26	231,390
14 Sep 22	30.37000 +0.20	30.67	29.87	30.06	498,255
13 Sep 22	30.17000 -0.99	30.88	30.08	30.50	304,269
12 Sep 22	31.16000 +0.64	31.63	30.75	30.92	425,411
09 Sep 22	30.52000 +0.82	30.72	29.91	29.95	276,628
08 Sep 22	29.70000 +0.81	29.70	28.78	28.82	304,496
07 Sep 22	28.89000 -0.05	28.94	28.50	28.79	200,146
06 Sep 22	28.94000 -0.15	30.11	28.76	29.26	487,377
02 Sep 22	29.09000 +0.66	29.51	28.58	28.82	159,987
01 Sep 22	28.43000 -0.76	29.25	27.68	28.92	471,469
31 Aug 22	29.19000 -0.15	29.60	29.10	29.30	238,282
30 Aug 22	29.34000 -0.68	30.34	29.11	30.01	217,034
29 Aug 22	30.02000 -0.26	30.28	29.43	30.28	112,504
26 Aug 22	30.28000 -0.59	31.11	30.15	31.02	117,426
25 Aug 22	30.87000 +0.92	30.91	30.17	30.25	250,504
24 Aug 22	29.95000 +0.11	30.24	29.81	29.84	90,092
23 Aug 22	29.84000 +1.18	29.87	28.77	28.77	202,903
22 Aug 22	28.66000 -0.55	29.10	28.61	29.01	223,071
19 Aug 22	29.21000 -0.23	29.43	29.00	29.35	170,470
18 Aug 22	29.44000 +0.33	29.65	29.20	29.22	82,039
17 Aug 22	29.11000 -0.64	29.62	29.09	29.50	192,064
16 Aug 22	29.75000 +0.16	29.78	29.44	29.64	118,541
15 Aug 22	29.59000 -0.17	29.79	29.25	29.59	264,478
12 Aug 22	29.76000 +0.61	29.84	29.10	29.15	173,297
11 Aug 22	29.15000 -0.07	29.68	29.04	29.40	191,581
10 Aug 22	29.22000 +0.63	29.35	28.70	28.94	128,852
09 Aug 22	28.59000 +0.19	28.75	28.20	28.57	151,881
08 Aug 22	28.40000 +0.61	28.62	27.80	27.80	274,747
05 Aug 22	27.79000 -0.10	28.01	27.10	27.90	314,025
04 Aug 22	27.89000 +0.61	28.06	27.30	27.30	190,098
03 Aug 22	27.28000 -0.14	27.96	27.16	27.66	281,839
02 Aug 22	27.42000 -0.88	28.35	27.37	28.25	338,603
29 Jul 22	28.30000 +1.16	28.45	27.22	27.46	318,306
28 Jul 22	27.14000 +0.27	27.51	26.55	26.95	205,533
27 Jul 22	26.87000 +0.24	26.98	26.45	26.74	470,394
26 Jul 22	26.63000 -0.15	27.13	26.48	26.79	227,417
25 Jul 22	26.78000 +0.25	26.93	26.55	26.90	378,877
22 Jul 22	26.53000 -0.12	27.16	26.36	27.00	288,305
21 Jul 22	26.65000 -0.57	27.19	26.57	27.19	163,342
20 Jul 22	27.22000 -0.12	27.68	26.99	27.45	137,787
19 Jul 22	27.34000 +0.73	27.41	26.69	26.77	154,028
18 Jul 22	26.61000 +0.78	27.03	26.12	26.29	285,102
15 Jul 22	25.83000 -0.75	26.81	25.24	26.60	275,000
14 Jul 22	26.58000 -0.40	26.79	26.01	26.30	298,028
13 Jul 22	26.98000 +0.17	27.40	26.62	26.76	249,743
12 Jul 22	26.81000 +0.08	27.04	26.24	26.50	269,899
11 Jul 22	26.73000 -1.08	27.87	26.71	27.67	422,112
08 Jul 22	27.81000 -0.23	28.09	27.30	28.06	109,176
07 Jul 22	28.04000 +1.04	28.15	27.32	27.41	378,990
06 Jul 22	27.00000 -0.37	27.30	25.82	27.18	273,310
05 Jul 22	27.37000 -0.63	27.73	26.84	27.52	600,468
04 Jul 22	28.00000 -0.35	28.50	27.61	28.36	148,957
30 Jun 22	28.35000 -0.84	28.87	28.00	28.65	202,469
29 Jun 22	29.19000 -1.82	30.42	29.06	30.17	227,636
28 Jun 22	31.01000 -0.09	31.90	30.85	31.50	387,000
27 Jun 22	31.10000 +0.95	31.39	30.65	30.65	533,252
24 Jun 22	30.15000 +1.50	30.38	28.66	28.66	209,110
23 Jun 22	28.65000 -1.37	30.29	28.33	30.01	519,554
22 Jun 22	30.02000 -1.24	31.43	30.02	31.00	490,574
21 Jun 22	31.26000 +0.16	31.70	31.01	31.56	229,260
20 Jun 22	31.10000 +0.34	31.37	30.50	30.60	206,688
17 Jun 22	30.76000 -0.38	31.38	30.50	31.38	424,671
16 Jun 22	31.14000 -1.19	31.87	30.88	31.54	245,924
15 Jun 22	32.33000 +1.01	32.63	31.74	31.74	263,945
14 Jun 22	31.32000 -1.00	32.31	30.99	32.31	441,804
13 Jun 22	32.32000 -1.27	32.75	32.22	32.43	442,313
10 Jun 22	33.59000 -0.62	33.72	33.35	33.65	393,061
09 Jun 22	34.21000 -0.18	34.56	33.96	34.10	417,122
08 Jun 22	34.39000 -0.80	35.30	34.18	34.78	320,179
07 Jun 22	35.19000 +0.29	35.38	34.39	34.57	557,721
06 Jun 22	34.90000 +1.20	34.96	33.90	33.93	336,614
03 Jun 22	33.70000 -0.27	34.26	33.54	33.65	328,984
02 Jun 22	33.97000 +1.29	34.43	32.96	33.16	457,666
01 Jun 22	32.68000 +0.64	32.98	31.91	32.27	468,656
31 May 22	32.04000 -1.64	33.90	31.89	33.80	504,970
30 May 22	33.68000 +0.08	33.89	33.17	33.61	149,868
27 May 22	33.60000 +0.16	33.77	33.22	33.75	162,351
26 May 22	33.44000 +0.36	33.59	33.06	33.11	114,214
25 May 22	33.08000 +0.40	33.33	32.46	32.56	205,124
24 May 22	32.68000 -0.22	33.39	32.64	33.25	261,795
20 May 22	32.90000 +0.57	33.17	32.33	32.82	328,309
19 May 22	32.33000 +0.38	32.55	31.53	31.69	152,105
18 May 22	31.95000 -0.58	32.58	31.59	32.44	248,573
17 May 22	32.53000 +1.32	32.68	31.79	31.79	172,838
16 May 22	31.21000 -0.29	31.76	30.78	31.76	241,755
13 May 22	31.50000 +2.11	31.65	30.10	30.40	368,805
12 May 22	29.39000 +0.14	29.76	28.28	29.00	445,604
11 May 22	29.25000 +0.10	30.65	29.19	29.35	319,496
10 May 22	29.15000 -1.09	30.80	29.03	30.48	423,265
09 May 22	30.24000 -2.16	31.85	30.04	31.55	350,643
06 May 22	32.40000 -1.96	33.54	31.64	33.54	399,766
05 May 22	34.36000 -1.06	35.49	33.93	35.49	183,900
04 May 22	35.42000 +0.77	35.44	34.18	34.65	163,941
03 May 22	34.65000 -0.05	34.95	34.47	34.76	137,968
02 May 22	34.70000 -0.06	34.74	34.07	34.37	143,659
29 Apr 22	34.76000 -0.52	35.95	34.65	35.35	275,008
28 Apr 22	35.28000 -0.18	35.79	34.66	35.77	272,169
27 Apr 22	35.46000 +0.62	35.84	35.21	35.69	252,367
26 Apr 22	34.84000 -0.22	35.39	34.34	35.39	220,953
25 Apr 22	35.06000 -0.89	35.66	34.36	35.52	920,490
22 Apr 22	35.95000 -1.04	37.15	35.68	37.00	380,339
21 Apr 22	36.99000 -1.80	39.05	36.70	38.77	453,801
20 Apr 22	38.79000 -1.62	40.24	37.66	40.00	654,592
19 Apr 22	40.41000 -1.21	41.73	40.35	41.40	208,704
18 Apr 22	41.62000 +0.52	41.77	41.03	41.03	721,788
14 Apr 22	41.10000 +0.06	41.23	40.62	41.09	239,840
13 Apr 22	41.04000 +0.91	41.20	40.23	40.23	195,270
12 Apr 22	40.13000 +0.56	40.80	39.84	39.90	259,151
11 Apr 22	39.57000 -0.80	40.34	39.33	40.34	271,033
08 Apr 22	40.37000 +0.33	40.52	40.06	40.29	104,096
07 Apr 22	40.04000 +0.54	40.18	39.42	39.67	294,217
06 Apr 22	39.50000 -0.72	40.22	39.15	40.13	246,982
05 Apr 22	40.22000 -0.60	41.21	40.10	40.65	166,983
04 Apr 22	40.82000 -0.48	41.45	40.51	41.35	212,439
01 Apr 22	41.30000 -0.71	42.46	41.03	42.25	200,511
31 Mar 22	42.01000 -0.56	42.86	42.01	42.40	286,481
30 Mar 22	42.57000 -0.16	42.84	42.30	42.59	205,574
29 Mar 22	42.73000 +0.67	42.80	41.90	41.98	238,730
28 Mar 22	42.06000 -0.24	42.38	41.85	42.25	152,599
25 Mar 22	42.30000 +0.25	42.70	41.70	42.05	283,471
24 Mar 22	42.05000 -0.03	42.71	41.97	42.50	191,304
23 Mar 22	42.08000 +0.43	42.31	41.59	41.82	994,692
22 Mar 22	41.65000 +0.61	42.10	41.28	41.30	224,191
21 Mar 22	41.04000 +0.85	41.29	40.35	40.44	273,607
18 Mar 22	40.19000 -0.03	40.40	39.75	40.30	1,093,288
17 Mar 22	40.22000 +0.48	40.26	39.25	39.98	566,641
16 Mar 22	39.74000 +0.64	40.90	38.75	39.75	590,046
15 Mar 22	39.10000 -1.96	40.54	38.38	40.25	949,517
14 Mar 22	41.06000 -8.85	44.39	40.10	44.25	1,400,897
11 Mar 22	49.91000 -0.38	50.14	49.64	50.07	337,976
10 Mar 22	50.29000 +0.53	50.45	49.43	49.90	400,284
09 Mar 22	49.76000 +1.36	49.85	47.23	48.26	435,991
08 Mar 22	48.40000 -0.26	49.25	48.18	48.38	496,107
07 Mar 22	48.66000 -1.32	51.00	48.61	51.00	633,734
04 Mar 22	49.98000 +1.37	50.05	48.49	48.49	366,469
03 Mar 22	48.61000 +0.68	49.19	48.15	48.25	322,605
02 Mar 22	47.93000 +0.70	48.18	46.83	47.67	299,153
01 Mar 22	47.23000 +0.41	47.94	46.90	47.00	408,622
28 Feb 22	46.82000 +1.52	46.87	45.07	45.36	383,405
25 Feb 22	45.30000 +1.31	45.61	44.09	44.20	312,011
24 Feb 22	43.99000 +0.78	44.05	42.50	42.76	276,969
23 Feb 22	43.21000 +0.30	43.69	43.04	43.09	203,889
22 Feb 22	42.91000 -0.27	43.65	42.68	42.92	160,652
18 Feb 22	43.18000 -0.04	43.67	43.00	43.24	148,065
17 Feb 22	43.22000 -0.74	44.13	43.10	43.96	175,699
16 Feb 22	43.96000 +0.41	44.45	43.50	43.50	229,446
15 Feb 22	43.55000 +0.03	43.79	43.40	43.50	188,731
14 Feb 22	43.52000 -0.72	44.50	43.13	44.26	301,484
11 Feb 22	44.24000 +0.30	44.71	43.90	43.90	359,836
10 Feb 22	43.94000 +0.34	45.09	43.75	43.80	566,226
09 Feb 22	43.60000 +0.94	43.79	42.41	42.71	397,534
08 Feb 22	42.66000 +1.06	42.68	41.78	41.95	387,658
07 Feb 22	41.60000 +0.59	41.93	41.04	41.08	440,480
04 Feb 22	41.01000 +1.08	41.10	40.00	40.02	246,362
03 Feb 22	39.93000 -0.17	40.35	39.68	39.96	177,015
02 Feb 22	40.10000 +0.03	40.76	40.00	40.11	321,048
01 Feb 22	40.07000 +0.92	40.22	39.32	39.50	362,242
31 Jan 22	39.15000 -0.52	39.91	39.08	39.75	256,368
28 Jan 22	39.67000 +0.72	39.74	38.64	38.89	351,112
27 Jan 22	38.95000 +0.95	39.38	38.28	38.28	400,581
26 Jan 22	38.00000 +0.82	38.68	37.51	37.77	365,828
25 Jan 22	37.18000 -0.10	37.64	36.36	37.00	242,744
24 Jan 22	37.28000 -0.25	37.31	35.56	37.21	844,114
21 Jan 22	37.53000 -0.98	38.31	37.21	38.30	301,566
20 Jan 22	38.51000 -0.20	39.53	38.41	38.87	210,897
19 Jan 22	38.71000 -0.20	39.50	38.61	39.17	273,404
18 Jan 22	38.91000 -0.55	39.10	38.13	39.10	421,932
17 Jan 22	39.46000 +0.46	39.48	39.09	39.26	144,112
14 Jan 22	39.00000 -0.21	39.12	38.60	38.79	233,458
13 Jan 22	39.21000 -0.24	39.53	39.07	39.45	650,756
12 Jan 22	39.45000 +0.75	39.50	38.77	38.99	304,504
11 Jan 22	38.70000 +0.17	39.15	38.38	38.50	455,265
10 Jan 22	38.53000 +0.38	38.59	37.65	38.12	333,581
07 Jan 22	38.15000 +1.01	38.22	37.14	37.40	262,453
06 Jan 22	37.14000 -0.01	37.22	36.42	37.22	300,625
05 Jan 22	37.15000 +0.34	38.16	36.81	36.81	283,653
04 Jan 22	36.81000 -0.72	37.98	36.75	37.50	306,275
31 Dec 21	37.53000 -0.11	37.77	37.31	37.60	109,147
30 Dec 21	37.64000 -1.68	38.25	37.42	38.24	249,218
29 Dec 21	39.32000 -0.36	39.79	38.77	39.79	409,822
24 Dec 21	39.68000 +0.23	39.86	39.01	39.45	121,647
23 Dec 21	39.45000 +1.35	39.85	38.00	38.21	631,849
22 Dec 21	38.10000 +0.50	38.14	37.47	37.60	194,750
21 Dec 21	37.60000 +0.73	37.91	36.97	37.22	258,976
20 Dec 21	36.87000 +0.63	36.92	35.48	36.00	373,106
17 Dec 21	36.24000 -0.74	37.21	35.83	37.12	1,036,420
16 Dec 21	36.98000 +0.24	37.70	36.92	37.26	331,893
15 Dec 21	36.74000 -0.84	37.75	36.02	37.62	317,261
14 Dec 21	37.58000 -0.13	38.00	37.30	37.53	238,051
13 Dec 21	37.71000 +0.51	37.77	37.09	37.33	182,661
10 Dec 21	37.20000 -0.04	37.50	36.78	37.46	214,669
09 Dec 21	37.24000 -0.16	37.30	36.78	37.09	184,929
08 Dec 21	37.40000 -0.47	37.91	37.10	37.91	316,715
07 Dec 21	37.87000 +1.20	38.05	37.34	37.44	403,433
06 Dec 21	36.67000 +0.89	36.75	35.50	35.93	164,139
03 Dec 21	35.78000 -0.14	36.18	35.40	36.10	274,394
02 Dec 21	35.92000 -0.03	36.36	35.74	36.21	189,990
01 Dec 21	35.95000 -0.32	37.13	35.94	36.82	259,146
30 Nov 21	36.27000 -1.71	38.08	36.06	38.08	408,364
29 Nov 21	37.98000 +0.76	38.25	37.05	37.85	227,450
26 Nov 21	37.22000 -1.26	37.73	36.73	37.29	275,184
25 Nov 21	38.48000 +0.41	38.63	37.40	38.15	256,758
24 Nov 21	38.07000 +0.55	38.14	37.30	37.71	405,967
23 Nov 21	37.52000 +1.72	37.55	35.96	36.00	519,131
22 Nov 21	35.80000 +0.44	36.11	35.47	35.94	179,248
19 Nov 21	35.36000 +0.19	35.90	35.02	35.14	170,537
18 Nov 21	35.17000 -0.42	35.80	34.90	35.58	260,659
17 Nov 21	35.59000 -0.47	36.20	35.57	36.13	158,887
16 Nov 21	36.06000 +0.22	36.27	35.62	35.72	152,408
15 Nov 21	35.84000 -0.15	36.36	35.41	36.36	243,567
12 Nov 21	35.99000 -0.11	36.15	35.76	36.09	166,993
11 Nov 21	36.10000 +1.49	36.27	35.13	35.14	452,847
10 Nov 21	34.61000 -0.13	35.45	34.55	34.89	276,414
09 Nov 21	34.74000 -0.30	35.46	34.43	34.96	402,444
08 Nov 21	35.04000 -0.18	35.68	34.64	35.44	314,836
05 Nov 21	35.22000 +0.54	35.60	35.05	35.29	170,433
04 Nov 21	34.68000 +0.26	35.11	34.55	34.74	151,407
03 Nov 21	34.42000 -0.15	34.84	34.08	34.72	253,758
02 Nov 21	34.57000 -1.74	35.94	33.95	35.94	565,903
01 Nov 21	36.31000 +0.48	36.49	35.82	35.90	143,611
29 Oct 21	35.83000 -0.97	36.73	35.78	36.70	346,048
28 Oct 21	36.80000 +0.54	37.11	35.94	36.48	133,865
27 Oct 21	36.26000 -0.85	37.17	36.18	36.85	201,354
26 Oct 21	37.11000 -0.31	37.61	36.76	37.41	244,240
25 Oct 21	37.42000 +0.69	37.43	36.60	36.77	530,794
22 Oct 21	36.73000 +0.40	37.10	36.33	36.51	235,657
21 Oct 21	36.33000 -0.47	36.79	36.10	36.60	236,828
20 Oct 21	36.80000 -0.66	37.45	36.69	37.45	220,863
19 Oct 21	37.46000 +0.76	37.59	36.53	36.69	250,358
18 Oct 21	36.70000 +0.49	36.71	35.69	36.23	226,542
15 Oct 21	36.21000 -0.37	36.39	35.18	36.39	497,752
14 Oct 21	36.58000 +0.78	36.79	35.97	36.34	328,633
13 Oct 21	35.80000 +0.30	35.90	34.98	35.55	287,275
12 Oct 21	35.50000 +0.23	35.88	35.38	35.61	442,101
08 Oct 21	35.27000 +0.29	35.67	34.85	35.34	289,364
07 Oct 21	34.98000 +0.93	35.31	34.47	34.55	300,412
06 Oct 21	34.05000 -0.88	34.67	33.95	34.64	243,602
05 Oct 21	34.93000 +1.04	34.96	33.33	33.95	320,916
04 Oct 21	33.89000 -0.58	34.70	33.50	34.22	308,960
01 Oct 21	34.47000 -0.75	35.30	33.74	35.22	270,002
30 Sep 21	35.22000 +1.28	35.31	33.98	33.98	1,280,913
29 Sep 21	33.94000 -2.81	36.80	33.91	36.75	923,868
28 Sep 21	36.75000 -3.54	38.60	36.51	38.13	619,142
27 Sep 21	40.29000 +1.33	40.36	39.22	39.22	1,116,068
24 Sep 21	38.96000 -0.11	39.32	38.15	39.07	1,358,520
23 Sep 21	39.07000 +0.54	39.35	38.40	38.58	499,207
22 Sep 21	38.53000 +0.39	39.19	38.34	39.07	379,385
21 Sep 21	38.14000 +0.18	38.50	37.48	38.50	381,788
20 Sep 21	37.96000 -1.63	38.89	37.32	38.89	697,231
17 Sep 21	39.59000 -2.44	41.95	39.09	41.71	1,119,227
16 Sep 21	42.03000 +0.17	43.15	41.20	42.30	653,210
15 Sep 21	41.86000 +0.19	42.38	41.60	41.89	225,439
14 Sep 21	41.67000 -0.22	42.07	41.23	41.89	340,143
13 Sep 21	41.89000 -0.21	42.55	41.40	42.38	223,938
10 Sep 21	42.10000 +0.01	43.00	42.06	42.69	268,520
09 Sep 21	42.09000 +0.30	42.23	41.60	41.70	242,597
08 Sep 21	41.79000 -0.94	42.88	41.60	42.84	298,321
07 Sep 21	42.73000 -0.30	43.00	42.05	42.86	232,902
03 Sep 21	43.03000 +1.28	43.19	41.89	41.89	329,798
02 Sep 21	41.75000 -1.25	43.10	41.38	42.87	533,346
01 Sep 21	43.00000 -1.03	44.32	42.80	44.08	305,124
31 Aug 21	44.03000 -0.09	44.35	43.50	44.17	206,806
30 Aug 21	44.12000 +0.89	44.46	43.17	43.55	288,466
27 Aug 21	43.23000 +1.11	43.56	42.49	42.78	316,749
26 Aug 21	42.12000 -0.52	42.92	42.04	42.85	373,293
25 Aug 21	42.64000 +0.43	43.02	42.37	42.50	193,405
24 Aug 21	42.21000 +1.06	42.63	41.66	41.66	253,775
23 Aug 21	41.15000 +0.87	41.97	40.48	40.48	415,114
20 Aug 21	40.28000 -1.29	42.39	39.40	41.40	694,064
19 Aug 21	41.57000 -4.53	45.19	40.69	45.01	1,032,396
18 Aug 21	46.10000 -1.69	47.48	46.10	47.48	433,647
17 Aug 21	47.79000 -1.15	49.00	47.52	48.83	208,376
16 Aug 21	48.94000 -0.41	49.37	48.32	49.05	207,860
13 Aug 21	49.35000 +0.04	49.70	49.13	49.41	145,539
12 Aug 21	49.31000 +0.35	49.38	48.50	49.11	119,767
11 Aug 21	48.96000 +0.07	49.47	48.82	49.12	148,516
10 Aug 21	48.89000 +0.97	49.00	48.10	48.52	248,864
09 Aug 21	47.92000 -0.98	48.70	47.55	48.70	191,596
06 Aug 21	48.90000 +0.97	49.40	48.06	48.06	182,708
05 Aug 21	47.93000 -0.86	48.90	47.79	48.90	157,093
04 Aug 21	48.79000 -0.18	49.83	48.67	48.93	135,324
03 Aug 21	48.97000 -0.64	49.01	46.98	48.74	257,978
30 Jul 21	49.61000 -0.13	49.92	49.20	49.72	248,556
29 Jul 21	49.74000 +0.75	50.12	49.15	49.49	193,167
28 Jul 21	48.99000 +0.46	49.18	48.53	48.76	118,665
27 Jul 21	48.53000 -0.57	49.10	48.00	49.00	120,192
26 Jul 21	49.10000 +1.17	49.20	48.13	48.13	177,869
23 Jul 21	47.93000 +0.43	48.06	47.43	47.70	152,571
22 Jul 21	47.50000 +0.08	47.99	46.98	47.43	135,065
21 Jul 21	47.42000 +0.88	47.74	46.57	46.95	176,263
20 Jul 21	46.54000 +0.32	47.06	46.06	46.30	161,894
19 Jul 21	46.22000 -1.91	47.48	44.77	47.35	468,284
16 Jul 21	48.13000 -0.87	49.15	47.55	49.12	157,995
15 Jul 21	49.00000 +0.13	49.50	48.18	48.18	145,535
14 Jul 21	48.87000 +0.39	49.03	48.45	48.68	117,649
13 Jul 21	48.48000 +0.87	49.13	47.46	47.46	326,502
12 Jul 21	47.61000 -0.12	47.71	47.15	47.71	83,441
09 Jul 21	47.73000 +0.52	48.60	47.45	47.45	138,635
08 Jul 21	47.21000 -0.19	47.41	46.16	46.43	222,392
07 Jul 21	47.40000 +0.07	47.80	46.88	47.25	214,327
06 Jul 21	47.33000 -0.45	47.67	46.79	47.60	125,019
05 Jul 21	47.78000 +0.01	48.30	47.68	47.82	76,156
02 Jul 21	47.77000 +0.80	47.82	46.17	47.05	347,703
30 Jun 21	46.97000 +0.37	47.25	46.32	46.44	207,283
29 Jun 21	46.60000 -3.21	47.66	46.31	47.13	333,455
28 Jun 21	49.81000 -0.41	50.43	49.00	50.43	773,313
25 Jun 21	50.22000 +0.46	50.41	49.77	49.77	492,289
24 Jun 21	49.76000 +0.19	50.21	49.49	50.21	561,374
23 Jun 21	49.57000 +0.47	50.45	49.55	49.67	282,331
22 Jun 21	49.10000 +1.35	49.60	47.24	47.75	359,862
21 Jun 21	47.75000 +1.80	47.98	46.19	46.52	228,436
18 Jun 21	45.95000 -0.37	46.66	45.86	46.11	240,017
17 Jun 21	46.32000 -0.18	46.64	45.69	46.45	377,248
16 Jun 21	46.50000 +0.82	47.01	46.19	47.01	290,357
15 Jun 21	45.68000 -2.24	47.89	45.11	47.87	400,568
14 Jun 21	47.92000 -1.35	49.62	47.37	49.55	345,519
11 Jun 21	49.27000 +1.17	49.38	48.47	48.50	170,686
10 Jun 21	48.10000 +0.49	48.75	47.55	48.00	262,798
09 Jun 21	47.61000 +0.61	47.87	46.68	47.42	203,925
08 Jun 21	47.00000 +0.75	47.47	45.90	46.39	216,424
07 Jun 21	46.25000 -0.21	46.69	45.80	46.50	216,197
04 Jun 21	46.46000 +1.20	47.31	45.53	45.53	235,786
03 Jun 21	45.26000 -0.45	45.94	45.20	45.51	164,991
02 Jun 21	45.71000 -0.47	46.61	45.54	46.24	200,921
01 Jun 21	46.18000 +0.75	46.43	45.55	45.94	302,425
31 May 21	45.43000 +1.05	45.80	44.77	44.77	156,302
28 May 21	44.38000 +0.63	44.57	43.84	44.09	180,492
27 May 21	43.75000 +0.70	44.05	43.00	43.25	407,845
26 May 21	43.05000 +0.40	43.19	41.85	42.70	227,347
25 May 21	42.65000 -0.02	43.38	42.40	42.90	224,974
21 May 21	42.67000 -0.15	43.18	42.31	43.00	194,331
20 May 21	42.82000 -0.21	43.20	42.38	43.05	182,952
19 May 21	43.03000 -1.71	44.18	42.82	44.07	327,841
18 May 21	44.74000 +0.18	45.35	44.58	44.82	208,036
17 May 21	44.56000 +1.23	44.80	43.30	43.30	331,442
14 May 21	43.33000 -0.07	43.55	42.60	43.51	175,716
13 May 21	43.40000 -0.44	44.43	43.09	43.79	220,252
12 May 21	43.84000 -0.36	44.49	43.41	44.18	218,985
11 May 21	44.20000 -0.47	44.54	43.24	44.30	278,136
10 May 21	44.67000 +1.75	44.98	43.11	43.11	328,418
07 May 21	42.92000 -1.26	44.76	42.08	44.74	372,447
06 May 21	44.18000 +0.46	44.44	43.70	43.78	283,865
05 May 21	43.72000 +1.17	43.83	42.60	42.85	300,754
04 May 21	42.55000 +0.35	42.58	41.79	42.16	314,793
03 May 21	42.20000 +0.18	42.83	41.84	42.49	210,756
30 Apr 21	42.02000 +0.19	42.94	41.76	42.00	415,166
29 Apr 21	41.83000 -0.28	42.75	41.54	42.53	198,357
28 Apr 21	42.11000 +0.87	42.35	41.41	41.65	266,137
27 Apr 21	41.24000 +0.18	42.15	40.94	41.35	314,546
26 Apr 21	41.06000 +0.73	41.34	40.38	40.51	351,087
23 Apr 21	40.33000 +0.36	40.53	39.81	40.12	169,812
22 Apr 21	39.97000 +0.03	40.40	39.63	40.15	289,676
21 Apr 21	39.94000 +1.02	40.14	38.91	39.04	285,916
20 Apr 21	38.92000 +0.30	39.21	38.44	38.76	180,539
19 Apr 21	38.62000 +0.20	39.69	37.91	38.65	398,990
16 Apr 21	38.42000 +0.83	38.45	37.40	37.88	194,331
15 Apr 21	37.59000 -0.09	37.95	37.40	37.95	201,342
14 Apr 21	37.68000 +0.68	38.03	37.10	37.10	245,719
13 Apr 21	37.00000 +0.76	37.07	36.31	36.31	199,610
12 Apr 21	36.24000 -0.39	36.79	36.08	36.51	716,244
09 Apr 21	36.63000 -0.25	37.00	36.53	37.00	107,155
08 Apr 21	36.88000 +0.87	37.07	36.27	36.38	221,196
07 Apr 21	36.01000 -0.23	36.55	35.99	36.18	253,697
06 Apr 21	36.24000 -1.11	37.41	36.09	37.10	325,538
05 Apr 21	37.35000 -0.10	37.73	36.73	37.01	205,608
01 Apr 21	37.45000 +0.42	37.55	36.37	37.01	371,920
31 Mar 21	37.03000 +0.96	37.09	36.31	36.37	401,667
30 Mar 21	36.07000 -1.08	36.37	35.57	36.36	193,482
29 Mar 21	37.15000 -0.52	38.04	36.59	37.94	538,712
26 Mar 21	37.67000 +1.51	37.81	36.25	36.50	1,415,491
25 Mar 21	36.16000 -0.34	36.26	35.01	36.15	1,290,760
24 Mar 21	36.50000 +0.14	37.00	36.00	36.89	462,196
23 Mar 21	36.36000 -0.95	37.26	36.24	37.14	457,266
22 Mar 21	37.31000 -1.83	39.34	36.82	39.10	720,066
19 Mar 21	39.14000 +0.32	40.00	38.25	38.80	4,024,066
18 Mar 21	38.82000 -1.48	40.30	38.64	40.24	666,901
17 Mar 21	40.30000 +0.30	40.50	39.50	39.85	560,156
16 Mar 21	40.00000 +0.31	40.48	39.65	39.85	413,718
15 Mar 21	39.69000 -0.61	40.76	39.57	40.50	594,461
12 Mar 21	40.30000 +0.13	40.47	39.90	40.35	333,640
11 Mar 21	40.17000 +1.16	40.62	39.17	39.49	323,516
10 Mar 21	39.01000 +0.56	39.54	38.70	38.80	444,841
09 Mar 21	38.45000 -0.05	38.93	37.88	38.69	315,592
08 Mar 21	38.50000 +0.31	38.80	37.41	38.01	278,555
05 Mar 21	38.19000 +1.38	38.35	36.92	37.70	354,263
04 Mar 21	36.81000 -2.12	39.03	36.40	38.93	342,148
03 Mar 21	38.93000 +0.33	39.40	38.09	38.72	336,542
02 Mar 21	38.60000 +0.00	39.07	38.11	38.50	359,681
01 Mar 21	38.60000 +2.13	38.90	37.06	37.16	432,154
26 Feb 21	36.47000 -0.76	37.14	35.79	37.00	240,841
25 Feb 21	37.23000 -0.31	37.89	36.58	37.83	272,971
24 Feb 21	37.54000 +0.67	37.71	36.65	37.15	375,799
23 Feb 21	36.87000 +0.04	37.06	35.86	36.85	198,614
22 Feb 21	36.83000 +0.20	37.19	36.25	36.76	250,627
19 Feb 21	36.63000 +1.61	36.75	35.26	35.26	259,008
18 Feb 21	35.02000 -0.37	35.50	34.92	35.50	204,058
17 Feb 21	35.39000 +0.08	35.95	34.95	35.46	299,652
16 Feb 21	35.31000 +0.76	35.67	34.38	34.86	235,309
12 Feb 21	34.55000 +0.08	34.72	33.90	34.40	110,534
11 Feb 21	34.47000 +0.26	34.76	34.19	34.39	212,114
10 Feb 21	34.21000 -0.45	35.22	34.18	34.82	193,866
09 Feb 21	34.66000 +0.17	34.87	34.27	34.64	189,992
08 Feb 21	34.49000 +0.69	34.65	33.94	34.00	269,533
05 Feb 21	33.80000 +0.91	33.95	32.92	33.18	190,571
04 Feb 21	32.89000 +0.75	33.10	31.85	32.45	302,138
03 Feb 21	32.14000 +0.07	32.24	31.62	32.22	262,054
02 Feb 21	32.07000 -0.53	32.86	31.94	32.86	321,491
01 Feb 21	32.60000 +0.75	32.93	32.06	32.06	360,731
29 Jan 21	31.85000 -0.49	32.76	31.71	32.34	284,005
28 Jan 21	32.34000 +1.08	32.43	31.24	31.68	244,859
27 Jan 21	31.26000 -1.14	32.12	31.10	32.12	370,961
26 Jan 21	32.40000 -0.30	33.00	32.34	32.88	289,145
25 Jan 21	32.70000 -0.06	33.09	32.29	33.09	338,306
22 Jan 21	32.76000 -0.67	33.39	32.44	33.09	234,851
21 Jan 21	33.43000 +0.40	34.19	33.13	33.36	204,723
20 Jan 21	33.03000 +0.62	33.48	32.55	32.66	259,676
19 Jan 21	32.41000 -0.10	32.90	32.09	32.51	184,499
18 Jan 21	32.51000 -0.18	33.06	32.38	32.98	71,405
15 Jan 21	32.69000 -0.71	33.52	32.68	33.30	222,680
14 Jan 21	33.40000 +0.16	33.63	32.71	33.25	355,948
13 Jan 21	33.24000 +0.02	33.39	32.75	33.07	196,140
12 Jan 21	33.22000 +0.26	33.38	32.93	33.12	252,240
11 Jan 21	32.96000 -0.47	33.26	32.67	33.08	204,134
08 Jan 21	33.43000 +0.55	33.48	32.40	33.07	294,013
07 Jan 21	32.88000 +0.23	33.39	32.56	32.82	270,077
06 Jan 21	32.65000 +0.23	33.17	32.20	32.20	413,250
05 Jan 21	32.42000 -0.18	32.88	32.04	32.47	407,984
04 Jan 21	32.60000 -0.01	33.25	31.67	32.85	393,349
31 Dec 20	32.61000 -0.59	33.27	32.45	33.15	180,693
30 Dec 20	33.20000 -2.30	34.53	32.66	34.11	396,716
29 Dec 20	35.50000 +0.52	35.75	35.07	35.50	498,386
24 Dec 20	34.98000 +0.16	35.20	34.64	34.82	228,261
23 Dec 20	34.82000 +0.37	35.10	34.61	34.61	183,006
22 Dec 20	34.45000 -0.52	35.34	34.11	35.34	308,043
21 Dec 20	34.97000 +0.45	35.42	33.93	34.11	282,022
18 Dec 20	34.52000 -0.16	34.91	34.39	34.91	146,628
17 Dec 20	34.68000 +1.23	35.33	33.64	33.78	264,213
16 Dec 20	33.45000 +1.36	33.71	32.99	32.99	262,822
15 Dec 20	32.09000 +0.62	32.45	31.41	31.41	120,291
14 Dec 20	31.47000 -0.47	32.04	31.15	32.02	199,194
11 Dec 20	31.94000 +0.74	32.12	31.12	31.18	186,979
10 Dec 20	31.20000 +0.40	31.57	30.41	30.47	192,580
09 Dec 20	30.80000 -0.21	31.45	30.29	31.23	217,369
08 Dec 20	31.01000 -0.08	31.12	30.28	31.05	258,435
07 Dec 20	31.09000 -0.07	31.29	30.50	31.29	185,017
04 Dec 20	31.16000 +0.18	31.65	31.05	31.05	291,595
03 Dec 20	30.98000 +2.92	31.47	28.65	28.77	608,332
02 Dec 20	28.06000 +1.15	28.06	26.49	27.20	304,978
01 Dec 20	26.91000 +0.62	27.24	26.21	26.56	246,282
30 Nov 20	26.29000 -0.02	26.94	25.95	26.61	365,829
27 Nov 20	26.31000 +1.49	26.81	25.60	25.73	398,555
26 Nov 20	24.82000 +0.08	25.01	24.56	24.65	69,270
25 Nov 20	24.74000 -0.25	25.07	24.41	25.01	170,916
24 Nov 20	24.99000 +0.30	25.34	24.71	24.71	130,059
23 Nov 20	24.69000 +0.38	24.72	24.19	24.40	97,525
20 Nov 20	24.31000 +0.29	24.38	23.89	24.16	97,006
19 Nov 20	24.02000 -0.28	24.30	23.78	24.09	107,576
18 Nov 20	24.30000 -0.07	24.52	24.20	24.38	69,119
17 Nov 20	24.37000 -0.23	24.85	24.13	24.85	168,928
16 Nov 20	24.60000 +0.50	24.63	24.05	24.40	217,343
13 Nov 20	24.10000 +0.51	24.19	23.56	23.60	116,806
12 Nov 20	23.59000 -0.11	24.10	23.47	23.78	131,687
11 Nov 20	23.70000 -0.37	24.34	23.53	24.28	189,133
10 Nov 20	24.07000 -0.92	25.25	23.91	25.05	180,033
09 Nov 20	24.99000 +0.00	25.88	24.91	25.87	147,490
06 Nov 20	24.99000 -0.09	25.13	24.16	24.27	189,435
05 Nov 20	25.08000 -0.06	25.77	24.90	25.50	306,843
04 Nov 20	25.14000 +0.24	25.14	24.51	24.84	155,285
03 Nov 20	24.90000 +0.08	25.12	24.67	25.12	65,522
02 Nov 20	24.82000 +0.33	24.91	24.47	24.56	73,196
30 Oct 20	24.49000 +0.28	24.49	23.86	24.06	104,134
29 Oct 20	24.21000 +0.11	24.55	24.04	24.04	80,727
28 Oct 20	24.10000 -1.10	24.85	24.02	24.71	122,354
27 Oct 20	25.20000 +0.25	25.37	24.83	25.00	57,039
26 Oct 20	24.95000 -0.98	25.87	24.80	25.78	96,269
23 Oct 20	25.93000 -0.31	26.33	25.78	26.32	57,427
22 Oct 20	26.24000 +0.11	26.36	25.90	26.23	116,258
21 Oct 20	26.13000 +0.48	26.39	25.65	25.73	105,719
20 Oct 20	25.65000 -0.41	26.42	25.64	26.18	132,485
19 Oct 20	26.06000 -0.40	26.77	26.04	26.27	115,470
16 Oct 20	26.46000 -0.28	26.91	26.12	26.78	130,319
15 Oct 20	26.74000 +0.54	27.09	25.78	25.78	179,566
14 Oct 20	26.20000 +0.93	26.23	25.33	25.33	139,604
13 Oct 20	25.27000 -0.46	25.94	24.79	25.65	357,887
09 Oct 20	25.73000 +0.00	26.10	25.65	25.97	97,193
08 Oct 20	25.73000 +0.01	26.11	25.64	25.80	87,995
07 Oct 20	25.72000 +0.03	26.32	25.55	25.90	132,720
06 Oct 20	25.69000 -0.73	26.46	25.67	26.46	112,339
05 Oct 20	26.42000 +0.62	26.76	25.53	25.69	199,944
02 Oct 20	25.80000 -0.20	25.96	25.63	25.80	76,310
01 Oct 20	26.00000 +0.31	26.15	25.66	25.79	102,140
30 Sep 20	25.69000 +0.18	25.95	25.41	25.49	189,422
29 Sep 20	25.51000 -0.49	26.06	25.28	25.71	149,213
28 Sep 20	26.00000 +0.00	26.22	25.70	26.22	173,252
25 Sep 20	26.00000 +0.19	26.07	25.62	25.67	49,869
24 Sep 20	25.81000 +0.28	26.42	25.30	25.39	105,746
23 Sep 20	25.53000 -0.93	26.46	25.52	26.44	164,465
22 Sep 20	26.46000 -0.15	26.94	26.34	26.51	156,601
21 Sep 20	26.61000 -0.87	27.32	26.33	27.11	134,013
18 Sep 20	27.48000 +0.30	28.08	27.19	27.23	475,759
17 Sep 20	27.18000 +0.52	27.19	26.05	26.48	193,488
16 Sep 20	26.66000 +0.46	26.93	26.27	26.35	275,244
15 Sep 20	26.20000 -0.33	26.88	26.18	26.62	134,986
14 Sep 20	26.53000 -0.36	27.03	26.38	26.90	125,455
11 Sep 20	26.89000 -0.05	27.06	26.52	27.06	155,528
10 Sep 20	26.94000 -0.77	27.90	26.74	27.81	135,564
09 Sep 20	27.71000 +0.89	27.78	26.94	27.18	152,726
08 Sep 20	26.82000 -0.37	27.21	26.34	26.75	117,745
04 Sep 20	27.19000 -0.03	27.75	26.75	27.33	111,462
03 Sep 20	27.22000 -0.39	27.66	26.94	27.52	162,601
02 Sep 20	27.61000 -0.54	28.34	27.35	28.16	140,575
01 Sep 20	28.15000 +0.76	28.16	27.46	27.46	98,728
31 Aug 20	27.39000 -0.34	27.90	27.16	27.78	113,069
28 Aug 20	27.73000 +0.33	27.87	27.44	27.44	93,318
27 Aug 20	27.40000 -0.24	27.68	27.21	27.68	120,697
26 Aug 20	27.64000 -0.05	28.00	27.60	27.68	107,661
25 Aug 20	27.69000 -0.23	28.02	27.52	27.96	86,724
24 Aug 20	27.92000 +0.13	28.14	27.48	27.93	111,523
21 Aug 20	27.79000 -0.53	28.22	27.70	28.21	74,003
20 Aug 20	28.32000 -0.22	28.45	27.93	28.44	113,579
19 Aug 20	28.54000 -0.35	28.88	28.33	28.87	146,688
18 Aug 20	28.89000 +0.18	28.95	28.38	28.79	108,849
17 Aug 20	28.71000 +1.06	28.77	27.79	27.79	135,326
14 Aug 20	27.65000 -0.03	27.82	27.49	27.71	67,961
13 Aug 20	27.68000 +0.16	28.12	27.18	27.54	122,680
12 Aug 20	27.52000 +0.31	28.20	27.31	27.53	234,822
11 Aug 20	27.21000 -0.81	28.02	27.07	28.02	162,555
10 Aug 20	28.02000 +0.97	28.10	26.75	27.06	217,492
07 Aug 20	27.05000 -0.13	27.21	26.50	27.04	162,621
06 Aug 20	27.18000 +0.14	27.79	27.00	27.03	198,143
05 Aug 20	27.04000 +1.08	27.04	26.12	26.23	147,831
04 Aug 20	25.96000 +0.30	25.97	25.40	25.94	100,640
31 Jul 20	25.66000 -0.04	26.00	25.58	25.84	108,174
30 Jul 20	25.70000 -0.66	26.06	25.58	26.06	83,053
29 Jul 20	26.36000 -0.05	26.60	26.08	26.45	136,178
28 Jul 20	26.41000 +0.39	26.50	25.63	25.78	146,080
27 Jul 20	26.02000 +0.50	26.02	25.51	25.51	102,830
24 Jul 20	25.52000 -0.36	25.80	25.32	25.75	55,037
23 Jul 20	25.88000 +0.63	26.03	25.10	25.53	164,205
22 Jul 20	25.25000 -0.92	26.13	24.94	26.10	247,317
21 Jul 20	26.17000 -0.32	26.84	25.90	26.62	139,966
20 Jul 20	26.49000 -0.25	26.89	26.32	26.43	186,227
17 Jul 20	26.74000 +0.51	26.97	26.28	26.28	198,627
16 Jul 20	26.23000 -0.27	26.60	26.17	26.25	76,778
15 Jul 20	26.50000 +0.23	26.50	25.79	26.50	104,760
14 Jul 20	26.27000 +0.71	26.37	25.45	25.45	162,487
13 Jul 20	25.56000 -0.62	26.92	25.46	26.25	116,777
10 Jul 20	26.18000 +0.64	26.20	25.39	25.54	222,275
09 Jul 20	25.54000 +0.29	25.73	25.06	25.21	228,227
08 Jul 20	25.25000 +0.47	25.37	24.72	24.94	219,600
07 Jul 20	24.78000 +0.01	24.94	24.43	24.70	207,452
06 Jul 20	24.77000 +0.81	24.90	24.16	24.19	160,593
03 Jul 20	23.96000 -0.21	24.12	23.85	24.03	35,400
02 Jul 20	24.17000 -0.10	24.69	24.05	24.69	127,592
30 Jun 20	24.27000 +0.45	24.69	23.69	23.82	157,541
29 Jun 20	23.82000 +0.02	23.91	23.29	23.51	389,673
26 Jun 20	23.80000 -0.21	24.14	23.49	24.13	214,669
25 Jun 20	24.01000 -0.92	24.78	23.85	24.66	243,726
24 Jun 20	24.93000 +0.22	24.93	24.35	24.43	177,671
23 Jun 20	24.71000 +0.71	24.71	24.00	24.10	229,825
22 Jun 20	24.00000 +0.17	24.07	23.70	23.71	163,981
19 Jun 20	23.83000 +0.27	23.98	23.54	23.75	434,968
18 Jun 20	23.56000 -0.16	23.73	23.22	23.22	158,714
17 Jun 20	23.72000 +0.05	24.09	23.42	23.80	135,574
16 Jun 20	23.67000 +0.32	24.25	23.45	23.70	237,383
15 Jun 20	23.35000 -0.44	23.62	22.44	23.27	253,213
12 Jun 20	23.79000 +0.86	23.91	22.90	23.26	281,214
11 Jun 20	22.93000 -0.84	23.62	22.75	23.03	244,333
10 Jun 20	23.77000 -0.40	24.31	23.49	24.05	216,294
09 Jun 20	24.17000 -0.63	24.77	23.60	24.60	185,167
08 Jun 20	24.80000 +1.85	24.85	23.18	23.43	429,912
05 Jun 20	22.95000 -0.01	23.66	22.90	23.21	325,339
04 Jun 20	22.96000 +0.49	22.96	22.25	22.47	185,838
03 Jun 20	22.47000 -0.39	23.02	22.20	23.02	202,332
02 Jun 20	22.86000 +0.18	22.96	22.51	22.93	135,952
01 Jun 20	22.68000 +0.27	23.37	22.46	22.46	286,776
29 May 20	22.41000 +0.46	22.78	21.77	21.83	330,091
28 May 20	21.95000 -0.17	22.35	21.53	22.35	174,498
27 May 20	22.12000 +0.52	22.17	21.27	21.80	509,661
26 May 20	21.60000 +0.09	21.83	21.29	21.83	171,999
25 May 20	21.51000 +0.52	21.58	20.90	21.19	71,694
22 May 20	20.99000 -0.21	21.43	20.72	21.15	126,106
21 May 20	21.20000 +0.29	21.28	20.56	20.90	191,801
20 May 20	20.91000 +0.36	21.09	20.37	20.76	201,227
19 May 20	20.55000 +1.10	20.86	19.85	20.53	183,756
15 May 20	19.45000 +0.39	19.66	18.83	19.03	115,451
14 May 20	19.06000 -0.57	19.56	18.53	19.38	212,488
13 May 20	19.63000 -0.18	20.15	19.45	19.80	167,375
12 May 20	19.81000 -0.23	20.40	19.80	20.14	130,204
11 May 20	20.04000 +0.09	20.70	19.79	20.00	277,186
08 May 20	19.95000 +0.07	20.54	19.75	20.11	184,092
07 May 20	19.88000 +0.88	20.05	19.09	19.30	283,861
06 May 20	19.00000 +0.14	19.21	18.66	18.93	222,527
05 May 20	18.86000 -0.27	19.58	18.82	19.43	155,424
04 May 20	19.13000 -0.13	19.60	18.87	19.04	107,219
01 May 20	19.26000 -0.48	19.50	19.04	19.46	138,809
30 Apr 20	19.74000 -1.02	20.65	19.62	20.65	350,304
29 Apr 20	20.76000 +0.50	21.25	20.50	20.64	459,386
28 Apr 20	20.26000 +0.14	20.39	19.78	20.39	144,420
27 Apr 20	20.12000 +0.40	20.37	19.40	19.76	229,372
24 Apr 20	19.72000 +0.23	20.30	19.18	19.79	1,122,335
23 Apr 20	19.49000 -0.12	20.39	19.43	19.90	344,329
22 Apr 20	19.61000 -0.09	20.43	19.13	20.11	412,005
21 Apr 20	19.70000 +0.30	20.54	18.87	18.87	471,908
20 Apr 20	19.40000 +0.04	19.67	18.74	18.82	228,417
17 Apr 20	19.36000 +2.06	19.68	17.45	17.65	411,346
16 Apr 20	17.30000 -0.05	17.68	17.02	17.38	93,272
15 Apr 20	17.35000 -0.97	17.94	17.15	17.94	185,396
14 Apr 20	18.32000 +0.67	18.76	17.75	17.75	186,573
13 Apr 20	17.65000 -0.34	18.33	17.29	18.19	234,212
09 Apr 20	17.99000 +0.27	18.63	17.49	18.00	225,184
08 Apr 20	17.72000 +0.03	18.34	17.46	17.74	219,070
07 Apr 20	17.69000 +1.15	17.75	16.88	17.10	230,294
06 Apr 20	16.54000 +0.95	16.61	15.81	16.07	246,812
03 Apr 20	15.59000 -0.27	16.33	15.24	15.90	196,749
02 Apr 20	15.86000 +0.33	16.21	15.46	15.62	239,695
01 Apr 20	15.53000 -1.28	16.48	15.41	16.25	280,665
31 Mar 20	16.81000 +0.55	17.58	16.23	16.47	243,329
30 Mar 20	16.26000 -0.45	16.57	15.42	16.48	152,357
27 Mar 20	16.71000 -0.22	17.16	15.92	16.29	266,529
26 Mar 20	16.93000 -0.28	17.76	16.69	17.36	1,146,209
25 Mar 20	17.21000 +1.84	17.96	15.40	15.66	291,626
24 Mar 20	15.37000 +1.58	15.55	14.31	14.68	1,450,223
23 Mar 20	13.79000 -0.62	14.28	13.31	14.28	358,160
20 Mar 20	14.41000 +0.54	15.23	14.00	14.17	445,548
19 Mar 20	13.87000 +0.01	14.69	13.26	13.93	387,458
18 Mar 20	13.86000 -1.44	15.01	13.25	14.64	679,962
17 Mar 20	15.30000 +0.23	16.42	14.93	15.50	537,214
16 Mar 20	15.07000 -1.28	16.11	14.40	14.72	1,084,069
13 Mar 20	16.35000 +1.39	16.43	14.94	15.96	425,511
12 Mar 20	14.96000 -0.05	15.64	14.00	14.89	582,875
11 Mar 20	15.01000 -1.13	15.82	14.92	15.82	340,647
10 Mar 20	16.14000 +1.16	16.23	15.27	15.86	429,500
09 Mar 20	14.98000 -2.15	16.10	14.30	15.43	395,751
06 Mar 20	17.13000 -2.47	18.90	16.97	18.88	456,597
05 Mar 20	19.60000 -0.70	19.98	19.34	19.96	182,147
04 Mar 20	20.30000 +0.65	20.42	19.80	20.00	247,393
03 Mar 20	19.65000 -0.55	20.45	19.54	20.44	315,773
02 Mar 20	20.20000 +0.72	20.30	19.02	19.55	282,803
28 Feb 20	19.48000 -0.42	19.65	18.73	19.20	382,006
27 Feb 20	19.90000 -0.06	20.33	19.03	19.57	208,691
26 Feb 20	19.96000 +0.26	20.29	19.51	19.51	322,230
25 Feb 20	19.70000 -1.26	20.97	19.61	20.94	327,995
24 Feb 20	20.96000 -1.34	21.71	20.79	21.66	832,513
21 Feb 20	22.30000 -0.49	22.72	22.16	22.70	389,388
20 Feb 20	22.79000 +0.33	22.81	22.20	22.44	285,284
19 Feb 20	22.46000 +0.72	22.56	21.55	21.71	352,647
18 Feb 20	21.74000 +0.71	21.79	20.98	20.99	311,838
14 Feb 20	21.03000 -0.74	21.74	20.92	21.74	246,893
13 Feb 20	21.77000 -0.17	21.87	21.51	21.77	137,729
12 Feb 20	21.94000 +0.12	22.17	21.75	21.92	176,079
11 Feb 20	21.82000 +0.65	22.05	21.28	21.32	283,290
10 Feb 20	21.17000 -0.14	21.33	20.94	21.25	316,767
07 Feb 20	21.31000 -0.50	21.74	21.23	21.74	295,904
06 Feb 20	21.81000 -0.87	22.88	21.65	22.80	280,627
05 Feb 20	22.68000 +0.71	22.75	21.97	22.22	315,481
04 Feb 20	21.97000 +0.80	22.13	21.47	21.50	264,207
03 Feb 20	21.17000 +0.08	21.35	20.91	21.09	393,316
31 Jan 20	21.09000 -0.45	21.50	20.81	21.49	251,870
30 Jan 20	21.54000 -0.33	21.83	21.11	21.71	273,247
29 Jan 20	21.87000 -0.52	22.44	21.74	22.44	275,227
28 Jan 20	22.39000 +0.72	22.55	21.75	21.75	286,855
27 Jan 20	21.67000 -0.62	22.22	21.58	22.01	274,495
24 Jan 20	22.29000 +0.11	22.58	22.18	22.29	255,321
23 Jan 20	22.18000 -0.95	23.22	21.91	23.22	399,375
22 Jan 20	23.13000 +0.64	23.29	22.50	22.57	332,182
21 Jan 20	22.49000 -1.14	23.61	22.37	23.56	1,749,074
20 Jan 20	23.63000 +0.02	23.80	23.35	23.67	188,004
17 Jan 20	23.61000 -0.30	24.17	23.58	23.91	226,529
16 Jan 20	23.91000 +0.26	24.04	23.70	23.84	223,693
15 Jan 20	23.65000 -0.35	23.96	23.57	23.95	141,903
14 Jan 20	24.00000 +0.13	24.29	23.67	23.93	262,860
13 Jan 20	23.87000 +0.78	24.05	23.01	23.12	385,941
10 Jan 20	23.09000 -0.21	23.56	23.09	23.30	283,264
09 Jan 20	23.30000 -0.58	23.95	23.27	23.95	257,945
08 Jan 20	23.88000 +0.47	24.06	23.45	23.50	276,754
07 Jan 20	23.41000 +0.07	23.58	23.18	23.18	212,205
06 Jan 20	23.34000 -0.55	23.80	23.10	23.78	319,564
03 Jan 20	23.89000 -0.61	24.51	23.80	24.42	213,982
02 Jan 20	24.50000 -0.12	24.74	24.17	24.74	142,032
31 Dec 19	24.62000 -0.13	24.98	24.53	24.69	128,075
30 Dec 19	24.75000 -1.14	25.00	24.60	24.81	175,652
27 Dec 19	25.89000 +0.24	26.13	25.73	25.92	316,378
24 Dec 19	25.65000 +0.26	25.74	25.05	25.48	1,383,709
23 Dec 19	25.39000 +0.36	25.59	25.19	25.19	348,498
20 Dec 19	25.03000 -0.73	26.08	24.97	25.85	727,304
19 Dec 19	25.76000 -0.37	26.36	25.60	26.16	397,130
18 Dec 19	26.13000 -0.62	26.67	26.12	26.67	348,921
17 Dec 19	26.75000 -0.24	27.37	26.62	27.06	342,322
16 Dec 19	26.99000 +0.26	27.03	26.68	26.75	321,658
13 Dec 19	26.73000 +0.42	26.75	26.25	26.50	378,574
12 Dec 19	26.31000 +0.45	26.48	25.78	25.81	322,635
11 Dec 19	25.86000 -0.17	26.29	25.77	26.20	307,146
10 Dec 19	26.03000 -0.24	26.37	25.68	26.33	299,612
09 Dec 19	26.27000 +0.67	26.36	25.59	25.61	399,732
06 Dec 19	25.60000 +0.33	25.85	25.38	25.48	154,047
05 Dec 19	25.27000 +0.02	25.53	25.17	25.32	139,327
04 Dec 19	25.25000 +0.07	25.34	24.86	25.34	298,942
03 Dec 19	25.18000 +0.01	25.39	24.67	25.07	224,145
02 Dec 19	25.17000 -0.09	25.50	24.97	25.34	148,685
29 Nov 19	25.26000 -0.14	25.51	25.23	25.42	161,583
28 Nov 19	25.40000 +0.40	25.45	25.06	25.06	84,759
27 Nov 19	25.00000 -0.29	25.44	24.82	25.44	224,318
26 Nov 19	25.29000 -0.02	25.80	25.21	25.39	952,895
25 Nov 19	25.31000 +0.31	25.59	25.11	25.12	299,045
22 Nov 19	25.00000 +0.88	25.07	24.03	24.25	399,898
21 Nov 19	24.12000 +0.06	24.41	23.99	24.03	375,792
20 Nov 19	24.06000 -0.26	24.22	23.66	24.18	451,768
19 Nov 19	24.32000 +0.82	24.50	23.53	23.61	536,418
18 Nov 19	23.50000 +0.24	23.64	23.03	23.21	372,766
15 Nov 19	23.26000 -0.05	23.43	22.93	23.40	412,109
14 Nov 19	23.31000 +0.76	23.43	22.49	22.49	362,388
13 Nov 19	22.55000 -0.64	23.14	22.32	23.01	365,525
12 Nov 19	23.19000 -0.40	23.69	23.01	23.52	340,113
11 Nov 19	23.59000 -0.27	23.80	23.00	23.68	347,282
08 Nov 19	23.86000 -0.30	24.32	23.15	24.17	439,780
07 Nov 19	24.16000 +1.35	24.48	22.94	22.94	534,010
06 Nov 19	22.81000 -0.32	23.28	22.72	23.28	337,067
05 Nov 19	23.13000 +0.48	23.25	22.78	22.79	289,692
04 Nov 19	22.65000 +0.65	22.76	22.01	22.19	414,492
01 Nov 19	22.00000 -0.31	22.43	21.87	22.34	286,890
31 Oct 19	22.31000 -0.39	22.68	21.91	22.60	161,701
30 Oct 19	22.70000 +0.22	22.92	22.53	22.79	200,000
29 Oct 19	22.48000 -0.29	22.85	22.24	22.85	183,186
28 Oct 19	22.77000 +0.48	23.04	22.50	22.50	540,092
25 Oct 19	22.29000 +0.09	22.57	22.24	22.25	264,197
24 Oct 19	22.20000 -0.52	22.85	22.02	22.85	213,764
23 Oct 19	22.72000 +0.31	22.94	22.47	22.58	191,679
22 Oct 19	22.41000 +0.07	22.58	22.16	22.37	268,704
21 Oct 19	22.34000 -0.58	23.22	22.31	23.15	230,219
18 Oct 19	22.92000 -0.26	23.38	22.88	23.32	166,430
17 Oct 19	23.18000 +0.19	23.62	22.98	23.04	118,156
16 Oct 19	22.99000 -0.30	23.16	22.39	23.05	418,254
15 Oct 19	23.29000 -1.02	24.22	22.99	24.19	456,339
11 Oct 19	24.31000 +0.77	24.37	23.58	23.74	370,424
10 Oct 19	23.54000 +1.00	23.74	22.67	22.67	280,279
09 Oct 19	22.54000 -0.33	23.08	22.16	23.03	386,942
08 Oct 19	22.87000 -0.10	23.11	22.77	22.86	240,759
07 Oct 19	22.97000 -0.04	23.17	22.77	23.09	241,469
04 Oct 19	23.01000 +0.31	23.18	22.66	22.81	203,139
03 Oct 19	22.70000 +0.19	23.12	22.34	22.38	397,749
02 Oct 19	22.51000 -0.39	22.79	22.19	22.52	248,640
01 Oct 19	22.90000 -1.73	24.25	22.64	24.20	513,072
30 Sep 19	24.63000 +0.62	24.84	24.06	24.06	333,778
27 Sep 19	24.01000 -1.83	25.60	23.90	25.49	710,133
26 Sep 19	25.84000 -0.15	26.10	25.17	26.10	1,613,916
25 Sep 19	25.99000 -0.01	26.29	25.42	25.90	371,731
24 Sep 19	26.00000 -0.70	26.79	25.78	26.62	637,449
23 Sep 19	26.70000 -0.41	26.94	26.40	26.91	447,204
20 Sep 19	27.11000 +0.04	27.26	26.46	27.03	497,904
19 Sep 19	27.07000 +0.09	27.31	26.70	26.87	297,734
18 Sep 19	26.98000 -0.68	27.75	26.55	27.67	321,416
17 Sep 19	27.66000 +0.43	27.83	27.06	27.07	216,009
16 Sep 19	27.23000 +0.15	27.83	26.69	27.50	324,078
13 Sep 19	27.08000 +0.03	27.89	26.22	27.47	455,221
12 Sep 19	27.05000 +1.13	27.07	25.96	25.97	360,349
11 Sep 19	25.92000 -0.35	26.49	25.63	26.36	197,792
10 Sep 19	26.27000 +0.46	26.37	25.84	26.00	235,632
09 Sep 19	25.81000 +0.39	26.05	25.11	25.55	212,666
06 Sep 19	25.42000 -0.65	26.04	25.37	26.04	196,729
05 Sep 19	26.07000 +1.04	26.15	25.00	25.26	993,541
04 Sep 19	25.03000 +0.03	25.67	25.00	25.65	217,394
03 Sep 19	25.00000 -1.04	25.85	24.94	25.82	262,107
30 Aug 19	26.04000 +0.24	26.37	25.77	26.00	185,012
29 Aug 19	25.80000 +0.85	26.14	25.27	25.34	459,418
28 Aug 19	24.95000 -1.05	26.15	24.89	26.11	355,529
27 Aug 19	26.00000 +0.96	26.20	25.38	25.38	274,751
26 Aug 19	25.04000 -0.33	25.60	25.04	25.55	169,357
23 Aug 19	25.37000 -0.50	25.77	25.19	25.70	184,436
22 Aug 19	25.87000 -0.32	26.39	25.76	26.22	189,518
21 Aug 19	26.19000 -0.23	26.53	26.00	26.53	169,769
20 Aug 19	26.42000 -0.28	26.76	26.26	26.60	322,009
19 Aug 19	26.70000 +0.44	26.83	26.32	26.35	316,569
16 Aug 19	26.26000 +0.05	26.45	26.05	26.37	177,456
15 Aug 19	26.21000 -0.36	26.85	25.39	26.06	316,232
14 Aug 19	26.57000 -0.83	27.14	26.42	27.03	285,982
13 Aug 19	27.40000 +0.16	27.64	26.99	27.17	268,698
12 Aug 19	27.24000 -0.51	27.99	27.14	27.65	304,638
09 Aug 19	27.75000 -0.91	28.57	27.72	28.51	234,333
08 Aug 19	28.66000 +0.41	28.75	28.13	28.37	225,286
07 Aug 19	28.25000 -0.72	28.86	28.16	28.78	395,837
06 Aug 19	28.97000 -0.05	29.49	28.08	28.49	483,362
02 Aug 19	29.02000 -1.06	29.94	28.91	29.94	251,883
01 Aug 19	30.08000 -1.38	31.28	30.03	31.20	268,903
31 Jul 19	31.46000 -0.55	32.12	31.38	31.96	198,386
30 Jul 19	32.01000 +0.39	32.26	31.55	31.57	229,658
29 Jul 19	31.62000 +0.10	31.75	31.30	31.49	250,823
26 Jul 19	31.52000 -0.65	32.27	31.51	32.19	282,128
25 Jul 19	32.17000 -0.91	33.15	31.95	32.95	441,064
24 Jul 19	33.08000 -1.04	33.90	32.92	33.90	320,448
23 Jul 19	34.12000 -0.97	35.21	34.01	35.21	190,796
22 Jul 19	35.09000 -0.16	35.27	34.79	35.27	193,827
19 Jul 19	35.25000 +0.66	35.60	34.70	34.70	267,128
18 Jul 19	34.59000 +0.20	34.77	34.18	34.37	203,528
17 Jul 19	34.39000 +1.22	34.46	33.21	33.21	270,836
16 Jul 19	33.17000 -1.39	34.43	33.13	34.21	265,691
15 Jul 19	34.56000 +0.21	34.95	34.23	34.38	242,061
12 Jul 19	34.35000 -0.16	34.67	34.15	34.46	162,500
11 Jul 19	34.51000 -0.14	34.68	34.02	34.62	194,059
10 Jul 19	34.65000 +0.18	34.72	34.05	34.72	186,450
09 Jul 19	34.47000 -0.20	34.71	34.07	34.48	254,786
08 Jul 19	34.67000 +0.34	34.73	34.11	34.21	349,223
05 Jul 19	34.33000 -0.95	34.65	33.98	34.62	222,673
04 Jul 19	35.28000 +0.51	35.28	34.68	34.80	118,756
03 Jul 19	34.77000 -0.71	35.50	34.55	35.45	285,037
02 Jul 19	35.48000 +0.46	36.01	34.93	34.97	520,493
28 Jun 19	35.02000 +0.44	35.02	34.25	34.51	312,308
27 Jun 19	34.58000 +0.26	34.71	33.58	33.69	427,952
26 Jun 19	34.32000 +0.30	34.45	33.94	34.09	268,392
25 Jun 19	34.02000 -0.13	34.52	33.90	34.18	253,704
24 Jun 19	34.15000 +0.32	34.33	33.55	33.63	279,413
21 Jun 19	33.83000 -0.19	34.13	33.57	33.93	315,604
20 Jun 19	34.02000 -0.28	34.72	33.52	34.52	217,956
19 Jun 19	34.30000 +0.04	34.60	34.01	34.30	196,596
18 Jun 19	34.26000 +1.29	34.42	32.97	32.97	415,864
17 Jun 19	32.97000 +0.21	33.18	32.63	32.82	236,248
14 Jun 19	32.76000 +0.88	32.81	31.67	31.87	232,502
13 Jun 19	31.88000 +0.59	32.15	31.34	31.49	258,954
12 Jun 19	31.29000 -0.36	31.87	31.19	31.73	283,593
11 Jun 19	31.65000 +0.72	32.28	31.02	31.29	259,286
10 Jun 19	30.93000 +0.09	31.81	30.82	30.87	171,253
07 Jun 19	30.84000 -0.15	31.02	30.45	30.99	184,007
06 Jun 19	30.99000 -0.11	31.31	30.90	31.23	157,514
05 Jun 19	31.10000 -0.32	31.73	30.95	31.53	171,125
04 Jun 19	31.42000 +0.68	31.62	30.49	30.74	282,454
03 Jun 19	30.74000 -0.78	31.61	30.41	31.60	273,241
31 May 19	31.52000 +0.41	31.53	30.74	30.90	248,932
30 May 19	31.11000 -0.52	31.67	31.04	31.67	78,574
29 May 19	31.63000 +0.13	31.76	31.00	31.09	102,385
28 May 19	31.50000 -0.09	31.85	31.36	31.51	201,019
27 May 19	31.59000 +0.59	31.59	30.96	30.96	127,734
24 May 19	31.00000 -0.36	31.73	30.93	31.53	130,898
23 May 19	31.36000 +0.12	31.84	30.64	31.05	306,860
22 May 19	31.24000 -1.20	32.40	30.98	32.32	262,174
21 May 19	32.44000 -0.69	33.32	32.41	33.19	141,771
17 May 19	33.13000 +0.90	33.23	32.10	32.10	285,596
16 May 19	32.23000 +0.33	32.50	31.65	31.96	93,452
15 May 19	31.90000 -0.10	31.99	31.36	31.85	132,538
14 May 19	32.00000 +1.55	32.70	30.70	30.91	349,982
13 May 19	30.45000 -0.23	30.71	29.81	30.40	183,575
10 May 19	30.68000 -0.26	30.88	30.15	30.79	221,080
09 May 19	30.94000 +0.04	30.99	30.15	30.70	125,696
08 May 19	30.90000 +0.72	31.29	30.14	30.14	228,027
07 May 19	30.18000 +1.04	30.22	29.17	29.18	147,476
06 May 19	29.14000 -0.28	29.35	28.88	29.01	384,593
03 May 19	29.42000 +0.06	29.91	29.24	29.46	90,954
02 May 19	29.36000 -0.69	30.02	28.97	30.00	164,367
01 May 19	30.05000 -0.95	30.90	30.02	30.90	105,256
30 Apr 19	31.00000 +0.28	31.49	30.74	30.88	291,857
29 Apr 19	30.72000 +0.40	30.79	30.12	30.31	80,713
26 Apr 19	30.32000 -0.01	30.40	29.91	30.19	113,745
25 Apr 19	30.33000 -0.59	31.32	30.26	30.95	125,771
24 Apr 19	30.92000 -0.99	31.88	30.79	31.88	176,765
23 Apr 19	31.91000 +0.07	32.46	31.70	31.85	118,153
22 Apr 19	31.84000 +0.07	31.85	31.51	31.75	48,217
18 Apr 19	31.77000 +0.61	31.86	31.09	31.09	168,976
17 Apr 19	31.16000 -0.03	31.62	30.90	31.20	265,307
16 Apr 19	31.19000 -0.67	32.35	31.01	31.90	191,036
15 Apr 19	31.86000 -0.20	32.74	31.70	32.04	123,329
12 Apr 19	32.06000 +0.05	32.46	32.06	32.16	276,457
11 Apr 19	32.01000 -0.71	32.55	31.98	32.53	104,546
10 Apr 19	32.72000 +0.00	32.89	32.52	32.86	214,181
09 Apr 19	32.72000 +0.28	33.00	32.37	32.49	272,008
08 Apr 19	32.44000 +0.71	32.45	31.67	31.73	245,206
05 Apr 19	31.73000 +0.55	31.95	31.25	31.32	233,360
04 Apr 19	31.18000 +0.48	31.27	30.62	30.62	215,199
03 Apr 19	30.70000 -0.50	31.86	30.53	31.60	226,501
02 Apr 19	31.20000 +0.62	31.41	30.26	30.72	219,819
01 Apr 19	30.58000 +1.20	30.64	29.47	29.48	344,954
29 Mar 19	29.38000 +0.40	29.42	29.03	29.20	233,172
28 Mar 19	28.98000 -0.17	29.04	28.55	28.55	171,971
27 Mar 19	29.15000 +0.01	29.36	28.88	29.17	140,642
26 Mar 19	29.14000 +0.37	29.34	28.82	29.02	287,961
25 Mar 19	28.77000 -0.29	29.24	28.71	29.18	141,303
22 Mar 19	29.06000 -0.49	29.52	28.58	29.49	311,672
21 Mar 19	29.55000 +0.65	29.66	28.85	28.85	195,139
20 Mar 19	28.90000 -0.47	29.46	28.72	29.38	266,664
19 Mar 19	29.37000 +0.42	29.82	28.99	29.11	364,035
18 Mar 19	28.95000 -0.43	30.27	28.94	29.57	265,048
15 Mar 19	29.38000 +0.06	29.77	29.08	29.44	659,308
14 Mar 19	29.32000 -0.14	29.60	29.07	29.30	205,669
13 Mar 19	29.46000 -0.02	29.80	29.09	29.80	309,638
12 Mar 19	29.48000 -0.25	29.91	28.96	29.84	279,866
11 Mar 19	29.73000 -0.37	30.69	29.35	30.21	394,485
08 Mar 19	30.10000 -1.84	32.50	29.87	32.50	315,881
07 Mar 19	31.94000 -0.73	33.00	31.73	32.67	191,256
06 Mar 19	32.67000 -0.46	33.19	32.47	33.19	167,443
05 Mar 19	33.13000 +0.52	33.21	32.53	32.68	154,237
04 Mar 19	32.61000 -0.21	32.80	32.42	32.78	236,229
01 Mar 19	32.82000 +0.00	32.88	32.19	32.81	159,427
28 Feb 19	32.82000 +0.73	32.93	31.92	31.97	172,449
27 Feb 19	32.09000 -0.03	32.59	31.85	32.09	127,142
26 Feb 19	32.12000 -0.03	32.40	31.84	31.84	173,288
25 Feb 19	32.15000 -0.34	32.47	31.32	31.90	231,225
22 Feb 19	32.49000 -0.15	33.17	31.64	31.80	203,503
21 Feb 19	32.64000 -0.33	32.99	32.28	32.87	223,396
20 Feb 19	32.97000 -0.45	33.61	32.78	33.50	209,672
19 Feb 19	33.42000 +1.70	33.81	31.53	31.53	504,327
15 Feb 19	31.72000 -0.04	31.83	31.55	31.59	325,495
14 Feb 19	31.76000 -0.21	32.16	31.56	31.81	189,289
13 Feb 19	31.97000 -0.73	32.80	31.60	32.63	252,605
12 Feb 19	32.70000 +0.01	32.71	32.04	32.71	267,206
11 Feb 19	32.69000 -0.09	32.89	32.10	32.77	191,765
08 Feb 19	32.78000 +0.57	33.00	31.84	31.99	262,928
07 Feb 19	32.21000 +0.11	32.30	31.75	31.91	243,712
06 Feb 19	32.10000 +0.77	32.10	31.05	31.15	435,755
05 Feb 19	31.33000 +0.62	31.69	30.70	30.79	323,078
04 Feb 19	30.71000 +0.60	30.77	29.72	30.01	211,968
01 Feb 19	30.11000 -0.23	30.47	29.95	30.27	393,182
31 Jan 19	30.34000 +1.07	30.38	28.99	28.99	725,233
30 Jan 19	29.27000 +3.25	29.38	26.55	26.55	510,226
29 Jan 19	26.02000 +0.27	26.26	25.89	25.89	126,300
28 Jan 19	25.75000 +0.64	26.00	25.18	25.29	263,256
25 Jan 19	25.11000 +1.38	25.23	23.70	23.75	285,065
24 Jan 19	23.73000 +0.08	24.07	23.53	23.60	162,734
23 Jan 19	23.65000 +0.76	24.00	22.25	22.91	611,009
22 Jan 19	22.89000 -1.58	24.44	22.80	24.38	331,545
21 Jan 19	24.47000 -0.01	24.79	24.32	24.79	34,563
18 Jan 19	24.48000 +0.32	24.86	24.01	24.01	207,534
17 Jan 19	24.16000 -0.11	24.25	23.48	24.02	155,683
16 Jan 19	24.27000 -0.47	24.80	24.19	24.79	81,208
15 Jan 19	24.74000 +0.03	25.05	24.21	24.73	135,073
14 Jan 19	24.71000 +0.02	24.83	24.49	24.75	63,397
11 Jan 19	24.69000 +0.07	25.18	24.54	24.56	99,661
10 Jan 19	24.62000 +0.29	24.68	23.97	24.29	87,801
09 Jan 19	24.33000 -0.15	24.79	24.11	24.42	194,400
08 Jan 19	24.48000 +0.10	24.85	24.34	24.47	133,544
07 Jan 19	24.38000 +0.13	24.44	23.92	24.25	111,544
04 Jan 19	24.25000 +0.67	24.52	23.74	23.82	254,699
03 Jan 19	23.58000 +0.13	23.65	23.28	23.51	96,940
02 Jan 19	23.45000 -0.79	24.24	23.16	23.91	128,092
31 Dec 18	24.24000 +0.26	24.30	23.75	24.22	78,178
28 Dec 18	23.98000 -0.18	24.23	23.71	23.94	105,805
27 Dec 18	24.16000 -0.41	25.14	23.73	25.14	170,413
24 Dec 18	24.57000 -0.63	25.27	24.46	24.98	93,571
21 Dec 18	25.20000 +1.02	25.43	24.11	24.25	534,666
20 Dec 18	24.18000 +0.38	24.33	23.58	24.00	224,282
19 Dec 18	23.80000 -0.40	24.71	23.65	24.33	122,876
18 Dec 18	24.20000 -0.51	25.14	24.07	24.62	318,866
17 Dec 18	24.71000 +0.64	24.72	23.80	23.94	241,804
14 Dec 18	24.07000 -0.58	24.53	24.00	24.40	205,797
13 Dec 18	24.65000 +0.59	24.67	24.14	24.24	131,389
12 Dec 18	24.06000 -0.52	24.80	24.05	24.59	137,886
11 Dec 18	24.58000 -0.41	25.49	24.30	25.27	246,921
10 Dec 18	24.99000 -0.74	25.42	24.95	25.41	196,443
07 Dec 18	25.73000 -0.46	26.41	25.57	26.41	176,150
06 Dec 18	26.19000 +0.14	26.33	25.46	25.97	251,231
05 Dec 18	26.05000 -0.35	26.43	25.85	26.24	148,136
04 Dec 18	26.40000 -0.46	26.80	25.79	26.79	349,516
03 Dec 18	26.86000 +0.27	27.19	26.68	27.04	209,137
30 Nov 18	26.59000 +0.25	26.66	26.02	26.25	194,320
29 Nov 18	26.34000 -0.20	26.74	26.09	26.40	119,467
28 Nov 18	26.54000 +0.63	26.64	25.86	25.89	443,490
27 Nov 18	25.91000 -0.99	26.57	25.80	26.52	669,220
26 Nov 18	26.90000 -3.25	30.05	26.81	29.83	638,777
23 Nov 18	30.15000 -0.89	30.94	29.38	30.94	289,175
22 Nov 18	31.04000 +0.09	31.27	30.84	30.98	45,095
21 Nov 18	30.95000 +0.50	31.24	30.52	30.52	259,188
20 Nov 18	30.45000 -0.74	30.95	30.23	30.95	194,724
19 Nov 18	31.19000 +0.25	31.32	30.61	30.88	207,614
16 Nov 18	30.94000 +0.17	31.15	30.77	30.81	230,376
15 Nov 18	30.77000 +0.39	30.96	30.20	30.30	263,259
14 Nov 18	30.38000 -0.63	31.31	30.13	30.81	325,211
13 Nov 18	31.01000 +0.03	31.15	30.49	31.00	342,382
12 Nov 18	30.98000 +0.63	31.11	30.11	30.38	338,964
09 Nov 18	30.35000 -0.03	30.48	29.16	30.06	384,629
08 Nov 18	30.38000 +0.79	31.36	29.60	29.60	1,148,897
07 Nov 18	29.59000 +0.64	29.69	29.08	29.08	229,606
06 Nov 18	28.95000 -0.14	29.52	28.59	29.24	150,803
05 Nov 18	29.09000 +0.59	29.25	28.30	28.30	211,687
02 Nov 18	28.50000 -0.54	29.44	28.21	29.15	226,157
01 Nov 18	29.04000 +0.44	29.18	28.30	28.70	387,832
31 Oct 18	28.60000 +1.09	28.82	27.69	27.69	266,908
30 Oct 18	27.51000 +0.01	27.89	27.30	27.37	248,483
29 Oct 18	27.50000 +0.11	27.88	27.20	27.60	271,845
26 Oct 18	27.39000 +0.27	27.58	26.89	26.90	148,474
25 Oct 18	27.12000 +0.67	27.45	26.54	26.67	245,637
24 Oct 18	26.45000 -1.69	28.15	25.91	28.09	358,334
23 Oct 18	28.14000 -0.32	28.39	27.96	28.21	196,521
22 Oct 18	28.46000 +0.19	28.76	28.23	28.40	162,692
19 Oct 18	28.27000 -0.15	28.84	28.26	28.71	214,009
18 Oct 18	28.42000 -0.51	29.25	28.31	28.88	134,150
17 Oct 18	28.93000 +0.22	29.00	28.43	28.81	98,947
16 Oct 18	28.71000 +0.41	28.92	28.07	28.11	113,127
15 Oct 18	28.30000 +0.09	28.75	28.01	28.34	165,678
12 Oct 18	28.21000 +0.16	28.45	27.48	28.03	137,747
11 Oct 18	28.05000 +0.18	28.68	27.69	27.69	409,600
10 Oct 18	27.87000 -0.37	28.17	27.54	28.10	180,221
09 Oct 18	28.24000 -0.05	28.41	28.22	28.26	102,137
05 Oct 18	28.29000 -0.36	28.56	28.13	28.53	140,192
04 Oct 18	28.65000 +0.12	28.77	28.24	28.54	260,386
03 Oct 18	28.53000 +0.01	28.98	28.43	28.60	118,193
02 Oct 18	28.52000 +0.31	28.75	28.17	28.30	133,741
01 Oct 18	28.21000 +0.09	28.28	27.98	28.20	94,364
28 Sep 18	28.12000 +0.07	28.45	28.01	28.15	338,934
27 Sep 18	28.05000 -0.38	28.35	27.88	27.94	187,508
26 Sep 18	28.43000 +0.43	28.58	27.80	27.88	311,614
25 Sep 18	28.00000 +0.08	28.27	27.77	28.02	145,344
24 Sep 18	27.92000 +0.22	28.15	27.60	27.73	196,293
21 Sep 18	27.70000 -0.15	28.07	27.50	27.79	180,493
20 Sep 18	27.85000 +1.05	27.89	26.96	27.35	202,019
19 Sep 18	26.80000 +0.02	27.55	26.77	26.94	122,579
18 Sep 18	26.78000 +0.21	26.82	26.33	26.79	205,054
17 Sep 18	26.57000 +0.83	27.01	25.89	25.89	167,263
14 Sep 18	25.74000 +0.34	25.85	25.31	25.31	71,303
13 Sep 18	25.40000 +0.13	25.40	25.19	25.24	214,313
12 Sep 18	25.27000 -0.04	25.63	25.09	25.09	156,578
11 Sep 18	25.31000 +0.02	25.34	25.00	25.08	97,990
10 Sep 18	25.29000 +0.03	25.35	25.14	25.27	110,737
07 Sep 18	25.26000 +0.04	25.36	25.00	25.01	96,770
06 Sep 18	25.22000 +0.16	25.40	24.39	25.02	170,857
05 Sep 18	25.06000 -0.17	25.29	24.96	25.13	134,088
04 Sep 18	25.23000 -0.17	25.23	24.76	24.99	200,833
31 Aug 18	25.40000 -0.23	25.60	25.26	25.42	116,573
30 Aug 18	25.63000 -0.17	25.93	25.41	25.52	128,590
29 Aug 18	25.80000 -0.11	26.30	25.52	25.88	206,716
28 Aug 18	25.91000 -0.11	26.21	25.79	26.05	87,624
27 Aug 18	26.02000 +0.34	26.30	25.52	25.54	163,726
24 Aug 18	25.68000 +0.25	26.00	25.57	25.69	141,356
23 Aug 18	25.43000 -0.19	25.57	24.96	25.57	244,158
22 Aug 18	25.62000 +0.33	25.92	25.21	25.33	234,277
21 Aug 18	25.29000 +0.81	25.32	24.46	24.51	133,223
20 Aug 18	24.48000 -0.10	25.12	24.28	25.12	247,079
17 Aug 18	24.58000 +0.16	25.15	24.35	24.41	278,258
16 Aug 18	24.42000 +1.26	24.56	23.25	23.25	252,124
15 Aug 18	23.16000 -0.11	23.44	22.95	23.06	287,596
14 Aug 18	23.27000 -0.47	23.77	23.00	23.77	206,726
13 Aug 18	23.74000 -0.35	24.34	23.50	23.99	175,859
10 Aug 18	24.09000 +1.01	24.30	23.02	23.04	363,647
09 Aug 18	23.08000 -0.64	24.04	23.01	23.75	306,825
08 Aug 18	23.72000 -0.77	24.81	22.76	23.66	484,580
07 Aug 18	24.49000 +0.02	24.91	24.49	24.69	142,800
03 Aug 18	24.47000 +0.00	24.62	24.35	24.51	83,499
02 Aug 18	24.47000 -0.39	24.96	24.38	24.69	124,909
01 Aug 18	24.86000 +0.04	25.16	24.61	24.80	219,336
31 Jul 18	24.82000 +0.20	24.92	24.70	24.71	201,301
30 Jul 18	24.62000 -0.36	24.98	24.54	24.94	188,123
27 Jul 18	24.98000 +0.24	25.45	24.88	25.00	217,780
26 Jul 18	24.74000 +0.12	25.13	24.54	24.54	184,428
25 Jul 18	24.62000 +0.06	24.83	24.35	24.58	110,872
24 Jul 18	24.56000 +0.07	25.10	24.50	24.65	187,236
23 Jul 18	24.49000 +0.46	24.62	23.89	24.09	144,831
20 Jul 18	24.03000 +0.73	24.18	23.28	23.33	122,949
19 Jul 18	23.30000 -0.53	23.62	23.03	23.62	214,716
18 Jul 18	23.83000 -0.27	24.20	23.71	24.15	215,151
17 Jul 18	24.10000 +0.20	24.22	23.52	23.99	275,924
16 Jul 18	23.90000 -0.37	24.26	23.69	24.26	123,903
13 Jul 18	24.27000 -0.11	24.60	24.22	24.40	80,448
12 Jul 18	24.38000 +0.10	24.85	24.30	24.41	182,359
11 Jul 18	24.28000 -0.40	24.70	24.07	24.31	180,597
10 Jul 18	24.68000 -0.30	25.02	24.57	24.95	184,343
09 Jul 18	24.98000 +0.24	25.22	24.78	25.01	99,999
06 Jul 18	24.74000 +1.00	24.78	23.63	23.79	241,547
05 Jul 18	23.74000 +0.53	23.77	23.20	23.30	165,330
04 Jul 18	23.21000 -0.13	23.36	23.10	23.27	56,765
03 Jul 18	23.34000 -0.75	24.04	23.23	23.88	215,291
29 Jun 18	24.09000 +1.27	24.39	22.98	22.98	309,108
28 Jun 18	22.82000 -0.58	23.36	22.62	23.30	324,943
27 Jun 18	23.40000 +0.08	23.74	23.25	23.30	216,353
26 Jun 18	23.32000 -0.07	23.48	23.03	23.48	294,821
25 Jun 18	23.39000 -1.39	24.69	23.22	24.69	283,112
22 Jun 18	24.78000 +0.00	25.09	24.47	24.81	175,150
21 Jun 18	24.78000 +0.75	24.89	24.10	24.10	241,563
20 Jun 18	24.03000 -0.45	24.64	24.01	24.48	244,247
19 Jun 18	24.48000 -0.15	24.61	23.95	24.39	146,559
18 Jun 18	24.63000 +0.04	25.06	24.40	24.60	277,584
15 Jun 18	24.59000 -1.09	25.52	24.57	25.47	441,505
14 Jun 18	25.68000 -0.23	26.00	25.52	25.95	203,735
13 Jun 18	25.91000 -0.12	26.23	25.86	26.00	298,137
12 Jun 18	26.03000 +0.52	26.11	25.29	25.32	324,180
11 Jun 18	25.51000 +0.17	25.65	24.77	25.30	278,449
08 Jun 18	25.34000 +0.09	25.53	25.00	25.06	276,392
07 Jun 18	25.25000 +0.73	25.33	24.08	24.08	364,187
06 Jun 18	24.52000 +0.53	24.58	23.90	24.04	117,997
05 Jun 18	23.99000 +0.02	24.25	23.68	24.04	272,056
04 Jun 18	23.97000 -0.03	24.55	23.86	24.09	311,668
01 Jun 18	24.00000 +0.02	24.08	23.51	24.00	286,955
31 May 18	23.98000 -0.65	24.60	23.64	24.60	263,459
30 May 18	24.63000 +0.92	24.64	23.60	23.80	349,595
29 May 18	23.71000 +0.77	23.90	22.87	22.87	431,130
28 May 18	22.94000 +1.22	23.04	21.93	21.93	201,058
25 May 18	21.72000 +0.11	21.79	21.45	21.47	100,359
24 May 18	21.61000 -0.14	21.75	21.40	21.75	177,826
23 May 18	21.75000 +0.22	21.84	21.13	21.45	166,379
22 May 18	21.53000 +0.38	21.61	21.15	21.27	201,776
18 May 18	21.15000 -0.67	21.87	21.08	21.87	83,965
17 May 18	21.82000 +0.74	21.93	21.11	21.15	105,866
16 May 18	21.08000 +0.28	21.12	20.80	20.87	125,803
15 May 18	20.80000 -0.09	20.96	20.59	20.84	139,033
14 May 18	20.89000 +0.01	21.20	20.84	21.01	143,713
11 May 18	20.88000 -1.09	22.16	20.79	22.05	243,769
10 May 18	21.97000 +1.13	22.11	20.60	20.85	217,389
09 May 18	20.84000 -0.67	21.85	20.70	21.77	391,381
08 May 18	21.51000 -2.57	23.24	21.31	23.24	658,136
07 May 18	24.08000 +0.14	24.25	23.92	24.05	127,359
04 May 18	23.94000 +0.44	23.95	23.14	23.39	120,358
03 May 18	23.50000 +0.34	23.70	23.10	23.20	334,141
02 May 18	23.16000 +0.67	23.48	22.64	22.64	154,388
01 May 18	22.49000 +0.64	22.58	21.60	21.62	132,828
30 Apr 18	21.85000 -0.38	22.21	21.81	22.13	267,377
27 Apr 18	22.23000 -0.19	22.50	22.04	22.29	61,535
26 Apr 18	22.42000 +0.03	22.55	21.90	22.55	146,665
25 Apr 18	22.39000 -0.09	22.73	22.14	22.37	131,647
24 Apr 18	22.48000 +0.47	22.54	22.00	22.08	142,725
23 Apr 18	22.01000 -0.71	22.74	21.89	22.74	141,638
20 Apr 18	22.72000 -0.01	23.10	22.50	22.71	395,150
19 Apr 18	22.73000 +0.45	22.82	22.02	22.22	376,873
18 Apr 18	22.28000 -0.79	22.65	21.42	22.61	387,651
17 Apr 18	23.07000 +0.51	23.24	22.46	22.66	342,480
16 Apr 18	22.56000 +1.34	22.63	21.53	21.54	253,263
13 Apr 18	21.22000 -0.42	21.89	21.12	21.79	111,786
12 Apr 18	21.64000 -0.33	22.29	21.58	21.97	131,403
11 Apr 18	21.97000 +0.37	22.03	21.50	21.59	176,865
10 Apr 18	21.60000 +0.38	21.98	21.36	21.44	159,210
09 Apr 18	21.22000 +0.23	21.30	20.82	21.07	158,714
06 Apr 18	20.99000 +0.14	21.10	20.51	20.80	189,477
05 Apr 18	20.85000 -0.21	21.48	20.82	21.15	284,073
04 Apr 18	21.06000 -0.09	21.27	20.62	20.84	280,750
03 Apr 18	21.15000 +0.28	21.19	20.73	20.83	200,294
02 Apr 18	20.87000 -0.23	21.44	20.74	21.16	201,679
29 Mar 18	21.10000 +0.31	21.41	20.44	20.76	561,776
28 Mar 18	20.79000 -1.37	21.61	20.73	21.60	654,655
27 Mar 18	22.16000 -0.82	23.10	22.08	23.10	513,092
26 Mar 18	22.98000 +0.58	23.00	22.40	22.62	273,861
23 Mar 18	22.40000 -0.43	22.92	22.33	22.84	136,206
22 Mar 18	22.83000 -0.45	23.30	22.71	23.06	188,663
21 Mar 18	23.28000 -0.24	23.72	23.17	23.51	220,444
20 Mar 18	23.52000 +0.03	23.55	23.09	23.50	132,842
19 Mar 18	23.49000 -0.24	23.58	22.96	23.58	153,535
16 Mar 18	23.73000 -0.04	23.82	23.41	23.80	814,420
15 Mar 18	23.77000 -0.22	23.97	23.65	23.94	121,567
14 Mar 18	23.99000 +0.32	24.13	23.72	23.81	253,705
13 Mar 18	23.67000 -0.02	23.87	23.47	23.74	199,683
12 Mar 18	23.69000 +0.03	23.78	23.28	23.66	340,859
09 Mar 18	23.66000 -0.79	24.11	22.75	24.09	605,343
08 Mar 18	24.45000 -0.03	24.55	24.18	24.40	140,426
07 Mar 18	24.48000 -0.07	24.73	24.22	24.44	51,467
06 Mar 18	24.55000 -0.03	25.02	24.53	24.77	121,671
05 Mar 18	24.58000 +0.18	24.91	24.29	24.46	243,222
02 Mar 18	24.40000 -0.35	24.64	23.95	24.00	164,068
01 Mar 18	24.75000 -0.42	25.10	24.34	24.94	256,611
28 Feb 18	25.17000 -0.35	25.60	25.00	25.53	194,211
27 Feb 18	25.52000 -0.64	26.21	25.43	25.82	207,335
26 Feb 18	26.16000 +0.61	26.30	25.73	25.79	166,556
23 Feb 18	25.55000 -0.46	26.02	25.23	26.02	170,791
22 Feb 18	26.01000 -0.24	26.42	25.78	26.32	126,676
21 Feb 18	26.25000 -0.06	26.66	26.21	26.26	138,316
20 Feb 18	26.31000 -0.03	26.89	26.09	26.24	157,294
16 Feb 18	26.34000 -0.11	26.53	25.88	26.53	186,842
15 Feb 18	26.45000 +0.55	26.67	25.98	26.11	271,345
14 Feb 18	25.90000 +0.10	26.07	25.69	25.71	255,509
13 Feb 18	25.80000 +0.04	26.12	25.71	25.89	156,179
12 Feb 18	25.76000 +0.05	26.19	25.54	25.71	157,373
09 Feb 18	25.71000 +0.12	25.80	24.56	25.60	306,843
08 Feb 18	25.59000 -0.45	26.29	24.85	26.10	201,692
07 Feb 18	26.04000 -0.66	27.09	25.98	26.63	289,627
06 Feb 18	26.70000 +0.74	26.93	25.51	25.51	287,094
05 Feb 18	25.96000 +0.08	26.51	25.30	25.78	296,034
02 Feb 18	25.88000 -0.76	26.51	25.54	26.51	214,612
01 Feb 18	26.64000 +0.14	27.03	26.23	26.49	233,264
31 Jan 18	26.50000 -0.22	27.37	26.30	26.88	246,475
30 Jan 18	26.72000 +0.31	27.06	26.40	26.40	217,882
29 Jan 18	26.41000 -0.03	26.55	26.40	26.55	147,790
26 Jan 18	26.44000 +0.56	26.57	25.83	25.83	177,959
25 Jan 18	25.88000 -0.04	26.50	25.78	25.94	251,329
24 Jan 18	25.92000 -0.10	26.19	25.82	26.10	249,113
23 Jan 18	26.02000 -0.88	26.98	25.95	26.98	382,078
22 Jan 18	26.90000 -0.37	27.30	26.88	27.25	164,673
19 Jan 18	27.27000 -0.10	27.50	27.19	27.37	130,826
18 Jan 18	27.37000 +0.14	27.46	26.94	27.46	223,444
17 Jan 18	27.23000 +0.65	27.36	26.12	26.34	336,910
16 Jan 18	26.58000 -0.88	27.25	26.42	27.25	338,022
15 Jan 18	27.46000 -0.30	27.85	27.28	27.70	88,316
12 Jan 18	27.76000 -0.63	28.55	27.64	28.50	207,976
11 Jan 18	28.39000 +0.13	28.50	28.11	28.41	214,820
10 Jan 18	28.26000 +0.23	28.45	27.93	28.00	207,605
09 Jan 18	28.03000 +0.01	28.13	27.56	28.13	188,088
08 Jan 18	28.02000 +0.38	28.10	27.73	27.76	173,613
05 Jan 18	27.64000 +0.05	27.76	27.36	27.52	172,513
04 Jan 18	27.59000 +0.59	27.73	27.06	27.11	269,275
03 Jan 18	27.00000 -0.39	27.40	26.58	27.40	265,462
02 Jan 18	27.39000 +0.19	27.52	26.81	27.02	178,583
29 Dec 17	27.20000 +0.20	27.22	26.60	27.11	276,523
28 Dec 17	27.00000 -0.20	27.20	26.68	27.14	140,350
27 Dec 17	27.20000 -0.13	27.51	26.90	27.37	117,059
22 Dec 17	27.33000 +0.19	27.46	26.91	27.17	214,777
21 Dec 17	27.14000 +0.29	27.31	26.91	26.98	214,789
20 Dec 17	26.85000 +0.50	27.00	26.27	26.67	360,394
19 Dec 17	26.35000 +0.47	26.39	25.79	25.87	284,561
18 Dec 17	25.88000 +0.66	26.20	25.54	25.54	302,946
15 Dec 17	25.22000 +0.40	25.50	24.59	25.00	677,314
14 Dec 17	24.82000 +0.34	25.04	24.56	24.65	399,824
13 Dec 17	24.48000 +0.06	24.63	24.15	24.38	222,284
12 Dec 17	24.42000 +0.44	24.46	23.86	24.07	166,807
11 Dec 17	23.98000 +0.36	24.24	23.35	23.58	152,117
08 Dec 17	23.62000 +0.27	23.79	23.21	23.35	129,614
07 Dec 17	23.35000 +0.05	23.46	22.85	23.15	196,630
06 Dec 17	23.30000 +0.06	23.46	23.14	23.14	158,684
05 Dec 17	23.24000 +0.07	23.30	22.81	22.94	88,109
04 Dec 17	23.17000 -0.23	23.82	23.04	23.59	262,515
01 Dec 17	23.40000 +0.43	23.54	22.55	23.05	391,330
30 Nov 17	22.97000 +0.78	23.03	22.00	22.10	192,468
29 Nov 17	22.19000 -0.26	22.39	21.88	22.35	108,286
28 Nov 17	22.45000 +0.06	22.51	22.20	22.37	82,908
27 Nov 17	22.39000 -0.18	22.64	22.19	22.57	119,274
24 Nov 17	22.57000 +0.06	22.80	22.45	22.68	69,920
23 Nov 17	22.51000 +0.25	22.62	22.27	22.28	69,897
22 Nov 17	22.26000 +0.47	22.48	21.90	21.94	230,505
21 Nov 17	21.79000 +0.27	21.85	21.49	21.59	429,558
20 Nov 17	21.52000 +0.11	21.77	21.34	21.47	216,954
17 Nov 17	21.41000 -0.05	21.76	21.40	21.47	225,675
16 Nov 17	21.46000 +0.44	21.50	20.94	21.15	125,724
15 Nov 17	21.02000 -0.36	21.33	20.31	21.30	399,879
14 Nov 17	21.38000 -0.16	21.45	21.07	21.45	144,109
13 Nov 17	21.54000 +0.01	21.80	21.15	21.52	162,120
10 Nov 17	21.53000 +0.45	21.58	20.90	21.15	203,998
09 Nov 17	21.08000 -0.57	21.51	21.07	21.48	88,975
08 Nov 17	21.65000 +0.06	21.83	21.30	21.68	181,658
07 Nov 17	21.59000 +0.50	21.65	21.00	21.00	171,420
06 Nov 17	21.09000 +0.46	21.50	20.51	20.51	248,521
03 Nov 17	20.63000 -0.02	20.68	20.26	20.68	84,959
02 Nov 17	20.65000 -0.26	20.90	20.52	20.90	106,746
01 Nov 17	20.91000 +0.03	21.58	20.82	21.06	247,279
31 Oct 17	20.88000 +0.25	20.92	20.45	20.67	122,971
30 Oct 17	20.63000 -0.16	20.97	20.50	20.68	117,000
27 Oct 17	20.79000 +0.06	20.89	20.25	20.55	137,719
26 Oct 17	20.73000 -0.13	21.00	20.47	21.00	159,295
25 Oct 17	20.86000 -0.39	21.16	20.73	21.08	189,422
24 Oct 17	21.25000 +0.07	21.58	21.21	21.26	194,713
23 Oct 17	21.18000 +0.41	21.29	20.76	20.89	195,549
20 Oct 17	20.77000 +0.29	20.82	20.60	20.60	153,366
19 Oct 17	20.48000 -0.37	20.70	20.28	20.70	211,552
18 Oct 17	20.85000 +0.00	21.14	20.73	20.84	171,788
17 Oct 17	20.85000 -0.01	20.92	20.40	20.86	166,223
16 Oct 17	20.86000 -0.03	21.27	20.82	21.03	155,277
13 Oct 17	20.89000 +0.78	21.16	20.31	20.32	362,681
12 Oct 17	20.11000 -0.11	20.50	20.08	20.15	121,662
11 Oct 17	20.22000 +0.13	20.31	19.89	20.07	160,962
10 Oct 17	20.09000 -0.43	20.50	19.98	20.46	211,874
06 Oct 17	20.52000 +0.12	20.59	20.15	20.35	132,702
05 Oct 17	20.40000 +0.17	20.60	20.27	20.32	202,003
04 Oct 17	20.23000 -0.14	20.46	20.04	20.44	159,509
03 Oct 17	20.37000 +0.24	20.47	20.19	20.26	155,997
02 Oct 17	20.13000 +0.33	20.35	19.74	19.75	197,778
29 Sep 17	19.80000 -0.47	20.29	19.73	20.22	303,635
28 Sep 17	20.27000 -0.38	20.54	19.70	19.70	354,402
27 Sep 17	20.65000 +0.03	20.71	20.37	20.69	328,468
26 Sep 17	20.62000 +0.05	20.77	20.42	20.59	334,886
25 Sep 17	20.57000 -0.31	21.01	20.45	20.95	237,951
22 Sep 17	20.88000 +0.01	21.05	20.51	20.51	376,691
21 Sep 17	20.87000 -0.17	20.97	20.42	20.86	431,634
20 Sep 17	21.04000 -0.38	21.09	20.69	21.00	414,873
19 Sep 17	21.42000 -0.01	21.51	21.03	21.39	353,971
18 Sep 17	21.43000 +1.76	21.58	20.11	20.11	565,667
15 Sep 17	19.67000 -0.25	20.03	19.67	19.90	200,193
14 Sep 17	19.92000 +0.24	19.98	19.42	19.55	238,410
13 Sep 17	19.68000 -0.53	20.13	19.62	20.13	133,538
12 Sep 17	20.21000 -0.12	20.43	20.06	20.39	230,293
11 Sep 17	20.33000 +0.18	20.40	19.92	20.29	295,699
08 Sep 17	20.15000 -0.08	20.49	19.95	20.01	246,146
07 Sep 17	20.23000 +0.56	20.66	19.97	20.24	590,756
06 Sep 17	19.67000 +0.18	19.88	19.42	19.50	383,899
05 Sep 17	19.49000 -0.51	19.96	19.32	19.89	247,091
01 Sep 17	20.00000 -0.01	20.27	19.90	20.02	316,339
31 Aug 17	20.01000 +0.64	20.05	19.31	19.43	498,767
30 Aug 17	19.37000 +0.49	19.62	18.83	18.83	271,472
29 Aug 17	18.88000 -0.23	19.10	18.77	19.10	104,648
28 Aug 17	19.11000 +0.19	19.28	18.95	18.98	147,799
25 Aug 17	18.92000 -0.15	19.29	18.91	19.20	88,080
24 Aug 17	19.07000 -0.02	19.22	18.95	19.22	78,449
23 Aug 17	19.09000 +0.51	19.23	18.56	18.64	383,236
22 Aug 17	18.58000 +0.14	18.74	18.53	18.53	173,889
21 Aug 17	18.44000 -0.12	18.75	18.37	18.57	146,049
18 Aug 17	18.56000 -0.16	18.82	18.53	18.66	180,202
17 Aug 17	18.72000 +0.02	18.88	18.63	18.70	199,670
16 Aug 17	18.70000 +0.17	18.98	18.47	18.60	389,297
15 Aug 17	18.53000 -0.10	18.69	18.41	18.58	164,082
14 Aug 17	18.63000 +0.15	18.80	18.43	18.48	116,966
11 Aug 17	18.48000 -0.11	18.52	18.23	18.39	114,134
10 Aug 17	18.59000 -0.19	18.91	18.57	18.73	149,744
09 Aug 17	18.78000 +0.28	18.93	18.49	18.72	264,518
08 Aug 17	18.50000 +0.17	19.27	18.40	18.56	498,829
04 Aug 17	18.33000 +0.34	18.33	18.33	18.33	457,649
03 Aug 17	17.99000 +1.40	18.02	17.22	17.27	663,141
02 Aug 17	16.59000 -0.35	17.08	16.45	16.90	131,189
01 Aug 17	16.94000 -0.28	17.29	16.68	17.28	123,473
31 Jul 17	17.22000 +0.58	17.38	16.80	16.80	160,263
28 Jul 17	16.64000 -0.10	16.73	16.41	16.73	116,898
27 Jul 17	16.74000 -0.39	17.40	16.64	17.36	153,920
26 Jul 17	17.13000 +0.13	17.19	16.81	17.09	150,444
25 Jul 17	17.00000 +0.63	17.11	16.54	16.55	216,545
24 Jul 17	16.37000 +0.16	16.39	16.08	16.21	109,656
21 Jul 17	16.21000 -0.09	16.43	16.00	16.26	116,224
20 Jul 17	16.30000 -0.21	16.60	16.23	16.50	309,387
19 Jul 17	16.51000 -0.13	16.74	16.45	16.71	132,807
18 Jul 17	16.64000 +0.12	16.74	16.35	16.44	157,903
17 Jul 17	16.52000 +0.44	16.73	16.22	16.29	271,842
14 Jul 17	16.08000 -0.20	16.35	16.01	16.35	272,636
13 Jul 17	16.28000 -0.31	16.59	16.09	16.59	121,248
12 Jul 17	16.59000 +0.11	16.78	16.50	16.59	299,705
11 Jul 17	16.48000 +0.29	16.51	15.98	16.15	197,549
10 Jul 17	16.19000 +0.78	16.28	15.28	15.28	153,720
07 Jul 17	15.41000 +0.02	15.47	15.10	15.32	157,567
06 Jul 17	15.39000 +0.00	15.41	15.17	15.29	249,768
05 Jul 17	15.39000 -0.12	15.58	15.16	15.52	426,433
04 Jul 17	15.51000 -0.21	15.75	15.47	15.66	220,756
30 Jun 17	15.72000 -0.07	15.82	15.62	15.73	209,908
29 Jun 17	15.79000 -0.04	16.28	15.65	15.99	250,237
28 Jun 17	15.83000 -0.28	15.93	15.59	15.59	539,042
27 Jun 17	16.11000 -0.20	16.54	16.01	16.45	381,066
26 Jun 17	16.31000 -0.20	16.61	16.26	16.56	378,509
23 Jun 17	16.51000 +0.18	16.64	16.28	16.51	351,061
22 Jun 17	16.33000 +0.26	16.69	16.06	16.06	200,980
21 Jun 17	16.07000 +0.02	16.29	15.79	16.12	413,611
20 Jun 17	16.05000 -0.40	16.60	16.04	16.45	230,412
19 Jun 17	16.45000 +0.17	16.75	16.29	16.40	178,439
16 Jun 17	16.28000 -0.12	16.50	16.15	16.47	306,712
15 Jun 17	16.40000 -0.42	16.77	16.33	16.63	153,519
14 Jun 17	16.82000 +0.32	16.94	16.40	16.50	228,530
13 Jun 17	16.50000 +0.00	16.98	16.44	16.61	285,964
12 Jun 17	16.50000 -0.21	16.87	16.48	16.63	104,329
09 Jun 17	16.71000 +0.07	16.93	16.50	16.51	97,650
08 Jun 17	16.64000 +0.15	16.70	16.35	16.48	87,352
07 Jun 17	16.49000 -0.05	16.64	16.42	16.60	222,757
06 Jun 17	16.54000 +0.33	16.61	16.16	16.24	213,900
05 Jun 17	16.21000 -0.11	16.35	16.00	16.34	137,275
02 Jun 17	16.32000 -0.47	16.84	16.26	16.84	132,660
01 Jun 17	16.79000 -0.26	17.09	16.74	17.09	148,252
31 May 17	17.05000 -0.65	17.74	16.90	17.74	895,952
30 May 17	17.70000 -0.30	17.99	17.60	17.99	250,389
29 May 17	18.00000 -0.19	18.24	17.96	18.24	62,935
26 May 17	18.19000 +0.18	18.32	17.98	18.05	184,017
25 May 17	18.01000 -0.05	18.37	17.93	18.07	121,322
24 May 17	18.06000 -0.02	18.14	17.79	18.01	103,032
23 May 17	18.08000 +0.02	18.17	17.78	18.03	424,489
19 May 17	18.06000 -0.18	18.35	17.65	18.01	251,524
18 May 17	18.24000 -0.22	18.35	18.07	18.35	105,346
17 May 17	18.46000 -0.25	19.04	18.42	18.71	346,342
16 May 17	18.71000 +0.79	19.06	17.85	18.00	468,586
15 May 17	17.92000 +0.44	18.02	17.48	17.72	158,262
12 May 17	17.48000 -0.07	17.70	17.41	17.55	124,826
11 May 17	17.55000 -0.23	17.97	17.52	17.97	121,376
10 May 17	17.78000 +0.18	18.03	17.67	17.72	242,433
09 May 17	17.60000 +0.06	17.68	17.38	17.68	173,894
08 May 17	17.54000 -0.28	17.82	17.45	17.82	210,638
05 May 17	17.82000 +0.46	17.93	17.33	17.42	230,788
04 May 17	17.36000 -0.01	17.43	17.16	17.35	335,531
03 May 17	17.37000 -0.36	17.75	17.08	17.66	276,330
02 May 17	17.73000 -0.28	18.00	17.63	18.00	165,569
01 May 17	18.01000 +0.28	18.14	17.76	17.80	216,070
28 Apr 17	17.73000 +0.21	17.90	17.60	17.84	161,931
27 Apr 17	17.52000 -0.51	18.06	17.41	18.03	191,356
26 Apr 17	18.03000 +0.05	18.16	17.74	17.83	143,022
25 Apr 17	17.98000 +0.28	18.20	17.68	17.82	351,046
24 Apr 17	17.70000 +0.38	17.95	17.27	17.58	291,051
21 Apr 17	17.32000 +0.03	17.61	17.08	17.30	195,948
20 Apr 17	17.29000 +0.59	17.43	16.86	16.99	322,667
19 Apr 17	16.70000 +0.09	16.84	16.34	16.60	544,365
18 Apr 17	16.61000 -0.19	16.80	16.50	16.80	325,625
17 Apr 17	16.80000 -0.40	17.32	16.76	17.32	283,152
13 Apr 17	17.20000 -0.30	17.52	17.04	17.51	295,378
12 Apr 17	17.50000 -0.96	18.34	17.44	18.34	414,747
11 Apr 17	18.46000 -0.18	18.75	18.25	18.65	91,945
10 Apr 17	18.64000 +0.12	18.69	18.31	18.43	77,832
07 Apr 17	18.52000 -0.41	18.74	18.46	18.71	120,362
06 Apr 17	18.93000 -0.14	19.22	18.84	19.10	91,160
05 Apr 17	19.07000 -0.12	19.45	19.02	19.38	159,914
04 Apr 17	19.19000 +0.62	19.38	18.43	18.62	187,093
03 Apr 17	18.57000 -0.07	18.92	18.44	18.64	123,615
31 Mar 17	18.64000 -0.17	18.83	18.50	18.72	187,917
30 Mar 17	18.81000 -0.17	19.05	18.69	18.98	96,203
29 Mar 17	18.98000 -0.02	19.17	18.50	18.66	268,024
28 Mar 17	19.00000 +0.13	19.19	18.65	18.98	273,735
27 Mar 17	18.87000 -0.16	18.92	18.40	18.55	372,366
24 Mar 17	19.03000 -0.32	19.54	18.93	19.25	237,669
23 Mar 17	19.35000 +0.28	19.45	18.97	19.12	184,744
22 Mar 17	19.07000 +0.03	19.25	18.51	18.51	186,042
21 Mar 17	19.04000 -0.62	20.01	18.96	19.57	150,531
20 Mar 17	19.66000 -0.15	20.05	19.54	19.87	113,872
17 Mar 17	19.81000 -0.06	20.23	19.66	19.87	1,640,855
16 Mar 17	19.87000 +0.11	20.00	19.61	19.96	361,724
15 Mar 17	19.76000 +1.20	19.82	18.69	18.84	441,411
14 Mar 17	18.56000 -0.09	18.82	18.37	18.59	312,585
13 Mar 17	18.65000 +0.23	18.96	18.43	18.65	399,850
10 Mar 17	18.42000 +0.47	18.57	17.87	17.87	303,461
09 Mar 17	17.95000 -0.04	18.41	17.81	17.87	401,818
08 Mar 17	17.99000 -0.23	18.46	17.91	18.26	296,061
07 Mar 17	18.22000 -0.32	18.59	18.16	18.59	424,123
06 Mar 17	18.54000 -0.53	19.00	18.47	19.00	166,254
03 Mar 17	19.07000 +0.64	19.41	18.67	18.99	335,287
02 Mar 17	18.43000 -1.25	19.65	18.35	19.47	340,668
01 Mar 17	19.68000 +0.65	20.10	19.30	19.30	272,709
28 Feb 17	19.03000 +0.04	19.36	18.90	19.00	148,708
27 Feb 17	18.99000 +0.20	19.27	18.57	18.57	321,504
24 Feb 17	18.79000 -0.22	18.86	18.21	18.50	326,676
23 Feb 17	19.01000 -0.63	19.84	18.93	19.76	230,986
22 Feb 17	19.64000 -0.31	19.88	19.45	19.79	200,451
21 Feb 17	19.95000 +0.36	20.29	19.58	19.58	193,834
17 Feb 17	19.59000 -0.20	19.82	19.30	19.65	192,876
16 Feb 17	19.79000 -0.26	20.22	19.75	20.22	210,537
15 Feb 17	20.05000 -0.28	20.67	20.00	20.22	500,791
14 Feb 17	20.33000 +0.38	20.41	19.86	20.01	456,277
13 Feb 17	19.95000 +0.49	20.38	19.75	19.80	394,759
10 Feb 17	19.46000 +0.86	19.58	18.82	18.82	242,800
09 Feb 17	18.60000 +0.20	18.67	18.20	18.58	217,336
08 Feb 17	18.40000 -0.17	18.89	18.08	18.89	203,731
07 Feb 17	18.57000 +0.01	19.17	18.44	18.57	109,998
06 Feb 17	18.56000 -0.20	18.91	18.47	18.72	110,770
03 Feb 17	18.76000 -0.28	19.09	18.68	19.09	154,055
02 Feb 17	19.04000 -0.50	19.43	19.00	19.17	186,413
01 Feb 17	19.54000 +0.76	19.60	18.38	18.69	261,430
31 Jan 17	18.78000 -0.14	19.39	18.60	19.13	129,661
30 Jan 17	18.92000 -0.34	19.19	18.60	18.99	209,758
27 Jan 17	19.26000 +0.48	19.39	18.74	18.75	118,469
26 Jan 17	18.78000 -0.62	19.47	18.51	19.32	176,094
25 Jan 17	19.40000 +0.26	19.60	19.06	19.14	168,123
24 Jan 17	19.14000 +0.38	19.50	18.89	18.89	204,705
23 Jan 17	18.76000 +0.51	18.77	18.24	18.49	120,103
20 Jan 17	18.25000 +0.36	18.35	17.71	17.77	166,486
19 Jan 17	17.89000 -0.29	18.20	17.79	18.01	112,291
18 Jan 17	18.18000 -0.63	18.82	18.10	18.82	129,698
17 Jan 17	18.81000 -0.32	19.18	18.67	19.00	266,292
16 Jan 17	19.13000 -0.04	19.77	19.07	19.17	80,710
13 Jan 17	19.17000 -0.10	19.33	18.87	19.22	108,180
12 Jan 17	19.27000 +0.20	19.40	19.08	19.36	198,570
11 Jan 17	19.07000 +0.54	19.25	18.68	18.74	268,586
10 Jan 17	18.53000 +0.77	18.67	18.10	18.10	179,893
09 Jan 17	17.76000 +0.06	18.11	17.22	17.22	183,121
06 Jan 17	17.70000 -0.81	18.29	17.38	18.29	241,138
05 Jan 17	18.51000 -0.04	18.70	18.42	18.56	91,557
04 Jan 17	18.55000 -0.16	18.80	18.24	18.80	340,638
03 Jan 17	18.71000 +0.09	18.83	18.64	18.66	99,828
30 Dec 16	18.62000 -0.11	18.84	18.51	18.84	118,748
29 Dec 16	18.73000 +0.02	18.82	18.58	18.73	108,337
28 Dec 16	18.71000 +0.31	18.73	18.38	18.40	115,976
23 Dec 16	18.40000 -0.04	18.72	18.31	18.59	91,437
22 Dec 16	18.44000 -0.53	18.93	18.33	18.92	128,908
21 Dec 16	18.97000 +0.39	19.11	18.59	18.74	212,212
20 Dec 16	18.58000 -0.17	18.87	18.18	18.63	271,734
19 Dec 16	18.75000 -0.65	19.31	18.61	19.12	205,641
16 Dec 16	19.40000 +0.00	19.63	19.11	19.18	496,585
15 Dec 16	19.40000 +0.15	19.66	19.25	19.28	232,171
14 Dec 16	19.25000 -0.71	19.95	19.21	19.69	366,803
13 Dec 16	19.96000 +0.22	20.11	19.65	19.80	184,664
12 Dec 16	19.74000 -0.51	20.14	19.05	20.00	752,183
09 Dec 16	20.25000 -0.16	20.50	20.00	20.50	275,039
08 Dec 16	20.41000 +0.77	20.55	19.95	20.00	419,007
07 Dec 16	19.64000 +1.00	19.88	18.70	18.70	357,068
06 Dec 16	18.64000 +0.01	18.95	18.34	18.60	168,366
05 Dec 16	18.63000 +0.72	18.70	17.87	17.95	206,534
02 Dec 16	17.91000 +0.16	18.00	17.64	17.79	194,427
01 Dec 16	17.75000 +0.31	17.95	17.61	17.63	182,017
30 Nov 16	17.44000 -0.25	17.98	17.40	17.77	196,874
29 Nov 16	17.69000 -0.01	17.80	17.43	17.65	292,508
28 Nov 16	17.70000 -0.06	18.10	17.54	17.88	220,377
25 Nov 16	17.76000 +0.15	17.96	17.40	17.65	162,582
24 Nov 16	17.61000 +0.31	17.88	17.40	17.54	132,460
23 Nov 16	17.30000 -0.17	17.47	17.06	17.46	360,318
22 Nov 16	17.47000 +0.59	17.93	17.00	17.00	537,392
21 Nov 16	16.88000 +0.70	16.95	16.10	16.10	161,119
18 Nov 16	16.18000 -0.24	16.55	16.12	16.30	148,944
17 Nov 16	16.42000 +0.08	16.75	16.31	16.38	425,616
16 Nov 16	16.34000 +0.06	16.52	15.95	16.24	920,477
15 Nov 16	16.28000 +0.00	16.45	15.82	16.11	1,159,765
14 Nov 16	16.28000 -0.27	16.67	16.08	16.52	823,916
11 Nov 16	16.55000 +0.18	16.78	16.13	16.45	284,999
10 Nov 16	16.37000 +0.38	16.57	16.03	16.03	443,547
09 Nov 16	15.99000 -0.10	16.69	15.60	15.72	703,691
08 Nov 16	16.09000 +1.29	16.75	14.68	14.90	389,812
07 Nov 16	14.80000 +0.46	14.85	14.51	14.51	243,255
04 Nov 16	14.34000 +0.14	14.46	13.97	14.11	72,441
03 Nov 16	14.20000 +0.04	14.40	14.07	14.15	62,600
02 Nov 16	14.16000 -0.34	14.70	14.05	14.70	109,667
01 Nov 16	14.50000 -0.19	14.93	14.45	14.69	225,783
31 Oct 16	14.69000 +0.11	14.75	14.45	14.54	88,694
28 Oct 16	14.58000 +0.19	14.77	14.36	14.36	276,550
27 Oct 16	14.39000 +0.67	14.43	13.71	13.71	263,929
26 Oct 16	13.72000 -0.27	14.06	13.72	13.85	145,847
25 Oct 16	13.99000 +0.49	14.02	13.73	13.99	257,863
24 Oct 16	13.50000 -0.11	13.78	13.42	13.78	114,792
21 Oct 16	13.61000 -0.01	13.75	13.50	13.55	120,107
20 Oct 16	13.62000 -0.34	13.90	13.59	13.75	166,699
19 Oct 16	13.96000 +0.24	14.22	13.72	13.80	152,043
18 Oct 16	13.72000 +0.21	13.87	13.51	13.61	99,891
17 Oct 16	13.51000 -0.03	13.62	13.33	13.62	102,623
14 Oct 16	13.54000 -0.27	13.85	13.42	13.85	105,552
13 Oct 16	13.81000 +0.02	13.86	13.41	13.66	113,298
12 Oct 16	13.79000 +0.59	13.89	13.21	13.21	210,280
11 Oct 16	13.20000 -0.28	13.59	13.03	13.48	134,368
07 Oct 16	13.48000 +0.09	13.52	13.28	13.41	67,551
06 Oct 16	13.39000 +0.17	13.44	13.07	13.07	53,038
05 Oct 16	13.22000 +0.13	13.45	13.04	13.35	79,936
04 Oct 16	13.09000 -0.58	13.62	13.09	13.52	101,101
03 Oct 16	13.67000 -0.23	13.90	13.45	13.90	122,288
30 Sep 16	13.90000 +0.12	13.98	13.71	13.84	112,470
29 Sep 16	13.78000 +0.25	13.87	13.51	13.62	121,998
28 Sep 16	13.53000 +0.01	13.56	13.23	13.49	138,918
27 Sep 16	13.52000 +0.04	13.56	13.32	13.37	80,077
26 Sep 16	13.48000 -0.12	13.64	13.46	13.63	85,232
23 Sep 16	13.60000 +0.05	13.65	13.44	13.53	69,364
22 Sep 16	13.55000 -0.19	14.11	13.48	13.85	131,428
21 Sep 16	13.74000 +0.32	13.93	13.46	13.63	193,543
20 Sep 16	13.42000 +0.42	13.43	13.00	13.14	137,254
19 Sep 16	13.00000 -0.14	13.42	12.89	13.27	134,780
16 Sep 16	13.14000 -0.13	13.39	13.11	13.22	151,351
15 Sep 16	13.27000 +0.18	13.36	13.04	13.10	72,470
14 Sep 16	13.09000 +0.07	13.44	12.98	13.22	103,667
13 Sep 16	13.02000 -0.31	13.21	12.82	13.08	110,090
12 Sep 16	13.33000 +0.04	13.34	12.95	13.20	102,343
09 Sep 16	13.29000 -0.17	13.40	13.24	13.29	163,732
08 Sep 16	13.46000 +0.79	13.52	12.79	12.98	213,475
07 Sep 16	12.67000 -0.52	13.24	12.63	13.19	184,893
06 Sep 16	13.19000 +0.13	13.57	13.14	13.18	124,090
02 Sep 16	13.06000 +0.07	13.23	12.93	13.18	93,682
01 Sep 16	12.99000 -0.01	13.22	12.89	12.96	157,179
31 Aug 16	13.00000 -0.14	13.12	12.77	13.00	115,680
30 Aug 16	13.14000 -0.11	13.31	13.05	13.25	83,712
29 Aug 16	13.25000 -0.20	13.53	13.16	13.38	117,477
26 Aug 16	13.45000 +0.34	13.60	13.14	13.26	115,167
25 Aug 16	13.11000 +0.10	13.28	12.95	13.05	107,017
24 Aug 16	13.01000 -0.32	13.35	12.95	13.35	226,093
23 Aug 16	13.33000 +0.00	13.38	13.31	13.35	88,237
22 Aug 16	13.33000 +0.13	13.47	13.02	13.11	178,809
19 Aug 16	13.20000 -0.04	13.30	13.05	13.11	93,207
18 Aug 16	13.24000 +0.17	13.46	13.07	13.10	119,222
17 Aug 16	13.07000 -0.14	13.22	13.02	13.11	244,932
16 Aug 16	13.21000 -0.03	13.37	13.01	13.37	125,388
15 Aug 16	13.24000 +0.07	13.55	13.21	13.21	131,446
12 Aug 16	13.17000 -0.19	13.70	13.10	13.42	133,436
11 Aug 16	13.36000 -0.20	13.75	13.27	13.57	144,417
10 Aug 16	13.56000 -0.43	14.07	13.52	14.04	192,881
09 Aug 16	13.99000 -0.31	14.40	13.93	14.25	133,451
08 Aug 16	14.30000 +0.25	14.53	14.08	14.20	246,840
05 Aug 16	14.05000 -0.04	14.23	13.60	14.06	245,460
04 Aug 16	14.09000 +0.16	14.18	13.57	13.90	194,464
03 Aug 16	13.93000 -0.56	14.51	13.90	14.50	316,832
02 Aug 16	14.49000 -0.47	15.02	14.40	14.90	101,219
29 Jul 16	14.96000 +0.51	15.04	14.32	14.49	306,256
28 Jul 16	14.45000 +0.10	14.50	14.29	14.43	226,813
27 Jul 16	14.35000 -0.21	14.75	14.24	14.75	117,905
26 Jul 16	14.56000 +0.16	14.83	14.40	14.44	109,874
25 Jul 16	14.40000 -0.36	14.85	14.34	14.81	108,425
22 Jul 16	14.76000 -0.03	14.90	14.66	14.75	108,023
21 Jul 16	14.79000 +0.17	14.92	14.60	14.65	128,822
20 Jul 16	14.62000 +0.09	14.82	14.10	14.29	256,951
19 Jul 16	14.53000 -0.37	14.80	14.28	14.45	206,234
18 Jul 16	14.90000 -0.40	15.16	14.60	15.16	136,599
15 Jul 16	15.30000 -0.03	15.50	15.07	15.35	318,672
14 Jul 16	15.33000 +0.55	15.44	14.92	15.00	361,857
13 Jul 16	14.78000 +0.17	15.04	14.66	14.70	300,245
12 Jul 16	14.61000 +0.50	14.63	14.30	14.34	372,610
11 Jul 16	14.11000 +0.47	14.34	13.78	13.79	184,488
08 Jul 16	13.64000 +0.57	13.80	12.80	13.00	163,090
07 Jul 16	13.07000 -0.07	13.28	13.03	13.21	99,371
06 Jul 16	13.14000 -0.20	13.32	12.91	13.18	160,435
05 Jul 16	13.34000 +0.19	13.36	12.78	12.98	232,329
04 Jul 16	13.15000 +0.74	13.21	12.40	12.50	190,385
30 Jun 16	12.41000 +0.20	12.49	12.17	12.28	109,030
29 Jun 16	12.21000 +0.27	12.25	11.98	12.24	91,623
28 Jun 16	11.94000 +0.26	12.10	11.58	11.75	128,432
27 Jun 16	11.68000 -0.39	12.17	11.53	11.96	132,616
24 Jun 16	12.07000 -0.42	12.43	11.93	12.01	218,365
23 Jun 16	12.49000 +0.19	12.74	12.38	12.50	178,136
22 Jun 16	12.30000 -0.48	12.99	12.20	12.88	195,759
21 Jun 16	12.78000 -0.26	12.97	12.51	12.97	164,419
20 Jun 16	13.04000 +0.48	13.07	12.56	12.67	92,884
17 Jun 16	12.56000 +0.22	12.83	12.42	12.42	311,617
16 Jun 16	12.34000 -0.34	12.57	12.07	12.51	181,084
15 Jun 16	12.68000 +0.53	12.98	12.30	12.30	117,284
14 Jun 16	12.15000 -0.21	12.34	11.97	12.32	94,474
13 Jun 16	12.36000 +0.05	12.80	12.14	12.14	115,139
10 Jun 16	12.31000 -0.38	12.74	12.18	12.65	106,010
09 Jun 16	12.69000 -0.28	13.06	12.67	13.00	108,999
08 Jun 16	12.97000 +0.23	13.10	12.81	12.90	110,808
07 Jun 16	12.74000 -0.15	13.09	12.65	12.87	108,154
06 Jun 16	12.89000 +0.52	13.05	12.55	12.56	153,217
03 Jun 16	12.37000 +0.52	12.40	11.95	12.04	210,540
02 Jun 16	11.85000 +0.21	11.96	11.44	11.55	140,735
01 Jun 16	11.64000 -0.16	12.07	11.61	11.75	146,478
31 May 16	11.80000 +0.09	12.20	11.55	11.75	311,922
30 May 16	11.71000 +0.17	11.95	11.50	11.70	69,282
27 May 16	11.54000 +0.07	12.02	11.22	11.64	320,918
26 May 16	11.47000 -0.36	11.91	11.47	11.91	342,736
25 May 16	11.83000 +0.33	11.88	11.38	11.49	135,223
24 May 16	11.50000 -0.54	12.22	11.33	12.22	198,822
20 May 16	12.04000 -0.21	12.31	11.94	12.25	98,273
19 May 16	12.25000 +0.31	12.40	11.76	11.98	230,353
18 May 16	11.94000 -0.40	12.29	11.85	12.19	179,600
17 May 16	12.34000 +0.26	12.54	11.95	12.10	94,269
16 May 16	12.08000 +0.41	12.39	11.90	12.23	141,053
13 May 16	11.67000 -0.67	12.41	11.57	12.41	196,354
12 May 16	12.34000 -0.37	12.88	12.20	12.80	141,750
11 May 16	12.71000 +0.15	12.86	12.56	12.69	105,785
10 May 16	12.56000 +0.43	12.60	12.13	12.13	162,064
09 May 16	12.13000 -1.22	13.10	12.01	13.10	293,405
06 May 16	13.35000 +0.23	13.71	13.12	13.12	97,351
05 May 16	13.12000 -0.20	13.95	13.02	13.42	111,823
04 May 16	13.32000 +0.00	13.70	13.14	13.18	148,020
03 May 16	13.32000 -0.89	14.20	12.95	14.05	230,084
02 May 16	14.21000 -0.49	14.90	14.02	14.73	121,082
29 Apr 16	14.70000 +0.12	14.98	14.39	14.39	208,990
28 Apr 16	14.58000 +0.98	14.69	13.60	13.66	337,862
27 Apr 16	13.60000 +0.00	14.02	13.19	13.53	601,243
26 Apr 16	13.60000 -0.49	14.22	13.59	14.12	334,679
25 Apr 16	14.09000 -0.65	14.89	13.86	14.75	175,908
22 Apr 16	14.74000 -0.77	15.52	14.47	15.35	286,120
21 Apr 16	15.51000 +0.26	15.71	15.17	15.63	379,992
20 Apr 16	15.25000 +0.34	15.60	15.01	15.02	336,597
19 Apr 16	14.91000 +1.02	14.95	13.90	13.90	309,311
18 Apr 16	13.89000 +0.61	14.03	13.02	13.02	195,862
15 Apr 16	13.28000 -0.62	13.77	13.04	13.77	112,595
14 Apr 16	13.90000 +0.00	14.03	13.56	13.93	246,931
13 Apr 16	13.90000 +0.32	14.60	13.83	14.03	383,282
12 Apr 16	13.58000 +0.83	13.78	12.81	12.90	540,695
11 Apr 16	12.75000 +0.81	12.78	12.11	12.12	493,656
08 Apr 16	11.94000 +0.14	12.27	11.80	11.98	108,936
07 Apr 16	11.80000 -0.36	12.33	11.75	12.05	410,839
06 Apr 16	12.16000 +0.31	12.33	11.80	11.97	555,948
05 Apr 16	11.85000 -0.10	12.07	11.75	11.83	105,438
04 Apr 16	11.95000 -0.15	12.38	11.80	12.23	175,109
01 Apr 16	12.10000 +0.35	12.18	11.48	11.63	212,891
31 Mar 16	11.75000 -0.25	12.12	11.55	12.02	171,970
30 Mar 16	12.00000 +0.21	12.08	11.85	11.99	221,848
29 Mar 16	11.79000 +0.14	11.91	11.21	11.50	200,662
28 Mar 16	11.65000 -0.39	12.21	11.45	12.19	165,010
24 Mar 16	12.04000 +0.22	12.04	11.32	11.66	200,036
23 Mar 16	11.82000 -0.48	12.35	11.74	12.26	151,279
22 Mar 16	12.30000 -0.07	12.39	12.12	12.36	189,982
21 Mar 16	12.37000 +0.32	12.57	11.88	12.16	294,298
18 Mar 16	12.05000 +0.18	12.25	11.72	11.96	2,457,816
17 Mar 16	11.87000 +0.43	11.95	11.50	11.57	439,502
16 Mar 16	11.44000 +0.05	11.63	11.11	11.42	430,695
15 Mar 16	11.39000 -0.11	11.49	11.06	11.35	404,149
14 Mar 16	11.50000 -0.29	11.92	11.40	11.92	587,876
11 Mar 16	11.79000 +0.05	12.04	11.43	11.76	329,814
10 Mar 16	11.74000 -0.04	12.31	11.63	11.98	304,831
09 Mar 16	11.78000 +0.01	11.96	11.30	11.92	652,674
08 Mar 16	11.77000 -0.86	12.51	11.22	12.51	464,441
07 Mar 16	12.63000 +0.63	13.63	12.54	13.50	787,723
04 Mar 16	12.00000 +0.92	13.22	11.14	11.18	1,000,091
03 Mar 16	11.08000 +0.17	11.77	11.00	11.01	574,983
02 Mar 16	10.91000 +0.88	11.17	10.20	10.20	317,988
01 Mar 16	10.03000 -0.03	10.26	10.00	10.26	160,517
29 Feb 16	10.06000 +0.51	10.15	9.65	9.68	220,545
26 Feb 16	9.55000 +0.10	9.70	9.36	9.52	221,175
25 Feb 16	9.45000 -0.54	10.13	9.38	10.00	332,666
24 Feb 16	9.99000 -0.62	10.35	9.89	10.35	276,071
23 Feb 16	10.61000 -0.45	11.08	10.34	11.07	304,642
22 Feb 16	11.06000 +0.71	11.39	10.79	10.87	448,785
19 Feb 16	10.35000 +0.16	10.62	10.21	10.32	183,189
18 Feb 16	10.19000 -0.13	10.46	10.10	10.46	313,374
17 Feb 16	10.32000 +0.65	10.54	9.78	9.84	356,927
16 Feb 16	9.67000 +0.22	9.92	9.49	9.52	441,045
12 Feb 16	9.45000 +0.01	9.97	9.43	9.71	248,807
11 Feb 16	9.44000 -0.19	9.77	9.20	9.77	391,247
10 Feb 16	9.63000 +0.23	9.76	9.22	9.22	295,697
09 Feb 16	9.40000 -0.14	9.41	9.15	9.32	206,474
08 Feb 16	9.54000 -0.13	9.76	9.40	9.60	172,012
05 Feb 16	9.67000 -0.12	9.78	9.50	9.69	331,559
04 Feb 16	9.79000 +0.61	9.83	9.19	9.19	437,957
03 Feb 16	9.18000 +0.36	9.26	8.34	8.83	394,621
02 Feb 16	8.82000 +0.00	9.38	8.71	9.00	362,106
01 Feb 16	8.82000 -0.06	8.88	8.42	8.87	328,062
29 Jan 16	8.88000 +0.28	8.92	8.64	8.69	447,709
28 Jan 16	8.60000 +0.05	8.69	8.42	8.69	215,455
27 Jan 16	8.55000 -0.04	8.79	8.41	8.73	298,309
26 Jan 16	8.59000 +0.26	8.66	8.30	8.36	230,684
25 Jan 16	8.33000 -0.12	8.72	8.21	8.72	360,600
22 Jan 16	8.45000 +0.46	8.57	8.11	8.30	381,519
21 Jan 16	7.99000 -0.18	8.50	7.92	8.30	514,133
20 Jan 16	8.17000 -0.13	8.34	7.86	8.29	434,640
19 Jan 16	8.30000 +1.10	8.41	7.54	7.58	983,307
18 Jan 16	7.20000 +0.03	7.27	7.16	7.19	295,310
15 Jan 16	7.17000 -0.31	7.53	6.85	7.00	1,034,047
14 Jan 16	7.48000 -0.66	7.91	7.10	7.89	816,841
13 Jan 16	8.14000 +0.07	8.33	8.00	8.15	175,773
12 Jan 16	8.07000 -0.51	8.74	7.78	8.70	452,343
11 Jan 16	8.58000 -0.59	9.23	8.40	9.00	400,310
08 Jan 16	9.17000 -0.27	9.79	9.10	9.46	484,019
07 Jan 16	9.44000 -0.23	9.57	9.24	9.50	549,279
06 Jan 16	9.67000 -0.35	10.04	9.50	10.00	318,220
05 Jan 16	10.02000 +0.27	10.05	9.65	9.73	296,354
04 Jan 16	9.75000 +0.16	9.81	9.39	9.59	380,869
31 Dec 15	9.59000 -0.11	9.92	9.49	9.61	293,992
30 Dec 15	9.70000 -0.42	10.12	9.64	10.09	347,066
29 Dec 15	10.12000 -0.67	10.80	9.99	10.80	351,548
24 Dec 15	10.79000 +0.27	10.83	10.47	10.65	195,163
23 Dec 15	10.52000 +0.18	10.84	10.40	10.50	348,042
22 Dec 15	10.34000 +0.21	10.43	10.03	10.24	307,533
21 Dec 15	10.13000 -0.22	10.36	9.99	10.27	589,523
18 Dec 15	10.35000 +0.23	10.48	9.91	10.25	601,863
17 Dec 15	10.12000 -0.98	10.67	9.56	10.67	795,920
16 Dec 15	11.10000 +0.32	11.18	10.50	10.77	541,420
15 Dec 15	10.78000 -0.14	11.29	10.75	11.05	313,511
14 Dec 15	10.92000 -0.63	11.45	10.32	11.43	672,374
11 Dec 15	11.55000 -0.48	11.99	11.42	11.80	653,877
10 Dec 15	12.03000 +0.08	12.09	11.70	12.04	392,482
09 Dec 15	11.95000 +0.39	12.05	11.64	11.66	392,700
08 Dec 15	11.56000 -0.30	11.66	10.92	11.62	412,977
07 Dec 15	11.86000 -0.53	12.18	11.59	12.18	393,860
04 Dec 15	12.39000 -0.03	12.43	12.12	12.30	291,693
03 Dec 15	12.42000 -0.20	12.75	12.38	12.62	214,532
02 Dec 15	12.62000 -0.25	12.91	12.51	12.91	142,256
01 Dec 15	12.87000 +0.02	12.98	12.65	12.98	178,579
30 Nov 15	12.85000 -0.04	13.06	12.55	12.85	496,300
27 Nov 15	12.89000 -0.41	13.26	12.78	13.19	181,186
26 Nov 15	13.30000 -0.11	13.64	13.19	13.46	102,110
25 Nov 15	13.41000 -0.34	13.85	13.35	13.75	207,706
24 Nov 15	13.75000 -0.12	14.00	13.74	13.97	304,149
23 Nov 15	13.87000 -0.56	14.54	13.81	14.40	239,860
20 Nov 15	14.43000 -0.22	14.78	14.11	14.73	185,060
19 Nov 15	14.65000 -0.12	15.27	14.56	14.86	202,158
18 Nov 15	14.77000 +0.48	14.86	14.32	14.50	170,328
17 Nov 15	14.29000 -0.57	14.90	13.93	14.90	285,712
16 Nov 15	14.86000 -0.40	15.54	14.78	15.38	203,078
13 Nov 15	15.26000 +0.12	15.71	14.98	14.98	194,650
12 Nov 15	15.14000 -0.92	15.78	15.01	15.78	228,056
11 Nov 15	16.06000 +0.22	16.09	15.60	15.72	107,215
10 Nov 15	15.84000 -0.16	16.16	15.68	15.80	236,219
09 Nov 15	16.00000 -0.45	16.34	15.60	15.92	481,032
06 Nov 15	16.45000 +2.10	16.92	14.84	14.87	722,428
05 Nov 15	14.35000 -0.80	15.11	14.17	15.11	222,025
04 Nov 15	15.15000 +0.21	15.24	14.70	15.06	200,650
03 Nov 15	14.94000 +0.17	15.19	14.66	14.66	249,195
02 Nov 15	14.77000 -0.44	15.25	14.73	15.25	183,410
30 Oct 15	15.21000 -0.06	15.56	14.92	15.30	180,218
29 Oct 15	15.27000 -0.32	15.82	15.23	15.57	140,389
28 Oct 15	15.59000 +0.07	16.14	15.25	15.58	401,285
27 Oct 15	15.52000 -0.37	16.35	15.41	15.73	447,153
26 Oct 15	15.89000 -0.45	16.47	15.82	16.20	184,394
23 Oct 15	16.34000 +0.10	16.91	16.25	16.32	283,579
22 Oct 15	16.24000 +0.02	16.91	16.10	16.42	428,786
21 Oct 15	16.22000 +0.26	16.64	15.84	16.16	387,678
20 Oct 15	15.96000 -0.19	16.54	15.95	16.07	304,151
19 Oct 15	16.15000 +0.10	16.16	15.56	15.90	212,842
16 Oct 15	16.05000 -0.50	16.66	15.97	16.55	193,173
15 Oct 15	16.55000 +0.26	16.56	15.50	16.14	304,330
14 Oct 15	16.29000 +0.42	16.39	15.93	15.93	204,879
13 Oct 15	15.87000 -0.53	16.13	15.68	16.13	205,223
09 Oct 15	16.40000 +0.03	16.72	16.07	16.72	392,752
08 Oct 15	16.37000 +0.38	16.49	15.76	15.92	231,106
07 Oct 15	15.99000 -0.01	17.00	15.71	16.27	348,871
06 Oct 15	16.00000 +0.36	16.20	15.27	15.60	418,268
05 Oct 15	15.64000 +1.11	15.86	14.77	14.77	511,690
02 Oct 15	14.53000 +0.53	14.71	14.06	14.07	375,186
01 Oct 15	14.00000 -0.30	14.75	13.92	14.51	196,781
30 Sep 15	14.30000 +0.42	14.71	14.07	14.38	251,995
29 Sep 15	13.88000 -0.15	14.43	13.82	14.24	247,794
28 Sep 15	14.03000 -0.50	14.08	13.26	14.07	452,291
25 Sep 15	14.53000 +0.35	14.55	13.94	14.34	352,122
24 Sep 15	14.18000 +0.27	14.35	13.72	13.95	566,623
23 Sep 15	13.91000 -0.49	14.40	13.68	14.30	490,524
22 Sep 15	14.40000 -1.62	15.68	14.25	15.68	593,110
21 Sep 15	16.02000 +0.02	16.21	15.76	15.96	348,110
18 Sep 15	16.00000 -0.57	16.60	15.97	16.35	359,105
17 Sep 15	16.57000 -0.02	17.17	16.47	16.64	451,602
16 Sep 15	16.59000 +0.18	16.91	16.43	16.45	257,142
15 Sep 15	16.41000 -0.18	16.91	16.34	16.71	296,430
14 Sep 15	16.59000 -0.16	16.87	16.28	16.75	294,140
11 Sep 15	16.75000 -0.14	17.13	16.60	16.86	334,594
10 Sep 15	16.89000 +0.20	17.13	16.59	16.70	382,992
09 Sep 15	16.69000 +0.17	17.44	16.64	16.73	610,000
08 Sep 15	16.52000 +0.82	17.03	15.95	16.10	459,371
04 Sep 15	15.70000 +0.97	15.78	14.66	14.70	511,356
03 Sep 15	14.73000 +1.18	15.50	13.63	13.63	678,632
02 Sep 15	13.55000 -0.13	14.05	13.27	13.81	165,936
01 Sep 15	13.68000 -0.89	14.24	13.42	14.12	178,909
31 Aug 15	14.57000 +0.88	14.70	13.44	13.78	239,159
28 Aug 15	13.69000 +0.51	14.22	13.18	13.24	202,256
27 Aug 15	13.18000 +1.08	13.46	12.40	12.40	346,970
26 Aug 15	12.10000 -0.22	12.50	11.88	12.50	270,911
25 Aug 15	12.32000 +0.15	12.53	12.01	12.32	233,565
24 Aug 15	12.17000 -0.37	12.48	11.77	12.38	359,229
21 Aug 15	12.54000 -0.21	12.77	12.00	12.77	288,749
20 Aug 15	12.75000 -0.19	13.13	12.53	12.53	187,534
19 Aug 15	12.94000 -0.30	13.24	12.50	13.24	307,912
18 Aug 15	13.24000 -0.42	13.67	13.15	13.59	159,522
17 Aug 15	13.66000 -0.13	14.06	13.52	13.66	143,680
14 Aug 15	13.79000 -0.08	14.00	13.52	13.98	117,645
13 Aug 15	13.87000 -0.48	14.60	13.80	14.60	112,074
12 Aug 15	14.35000 +0.25	14.38	13.78	14.09	186,511
11 Aug 15	14.10000 -0.69	14.55	13.87	14.52	340,031
10 Aug 15	14.79000 +0.81	15.00	13.79	13.97	351,909
07 Aug 15	13.98000 -0.27	15.17	13.91	14.17	363,035
06 Aug 15	14.25000 +0.71	14.55	13.20	13.55	352,031
05 Aug 15	13.54000 +0.47	13.84	13.17	13.26	253,413
04 Aug 15	13.07000 -0.46	13.81	12.89	13.59	260,862
31 Jul 15	13.53000 +0.39	13.84	13.16	13.45	131,520
30 Jul 15	13.14000 -0.41	13.86	12.84	13.55	181,486
29 Jul 15	13.55000 +0.65	13.92	12.65	12.91	283,402
28 Jul 15	12.90000 +1.02	13.04	12.00	12.03	296,454
27 Jul 15	11.88000 -0.61	12.58	11.83	12.27	302,787
24 Jul 15	12.49000 -0.06	12.61	12.14	12.50	293,270
23 Jul 15	12.55000 -0.56	13.25	12.47	13.13	291,026
22 Jul 15	13.11000 -0.60	13.97	13.06	13.97	247,062
21 Jul 15	13.71000 +0.30	13.87	13.36	13.36	197,051
20 Jul 15	13.41000 -0.60	14.09	13.18	14.01	238,393
17 Jul 15	14.01000 -0.42	14.34	13.81	14.32	369,042
16 Jul 15	14.43000 +0.80	14.56	13.86	14.03	439,577
15 Jul 15	13.63000 -0.34	14.06	13.37	13.96	194,681
14 Jul 15	13.97000 -0.36	14.20	13.72	14.13	208,477
13 Jul 15	14.33000 +0.53	14.69	13.56	13.90	375,122
10 Jul 15	13.80000 -0.11	14.11	13.62	14.02	226,930
09 Jul 15	13.91000 +0.92	14.08	13.09	13.26	589,115
08 Jul 15	12.99000 -0.47	13.52	12.91	13.32	371,907
07 Jul 15	13.46000 -0.63	14.02	13.14	14.00	324,402
06 Jul 15	14.09000 +0.00	14.41	13.93	13.97	467,824
03 Jul 15	14.09000 +0.21	14.21	13.61	13.67	82,708
02 Jul 15	13.88000 -0.38	14.26	13.76	14.16	226,504
30 Jun 15	14.26000 -0.52	14.96	14.23	14.75	301,551
29 Jun 15	14.78000 -0.48	15.22	14.78	15.04	227,095
26 Jun 15	15.26000 -0.70	15.60	15.12	15.60	214,429
25 Jun 15	15.96000 -0.24	16.32	15.72	16.18	341,577
24 Jun 15	16.20000 -0.31	16.77	16.10	16.58	292,490
23 Jun 15	16.51000 -0.20	16.98	16.50	16.70	265,707
22 Jun 15	16.71000 -0.13	17.08	16.26	16.27	170,635
19 Jun 15	16.84000 -0.15	17.20	16.65	16.75	161,307
18 Jun 15	16.99000 +0.49	17.05	16.54	16.56	208,686
17 Jun 15	16.50000 -0.06	16.82	16.38	16.51	237,011
16 Jun 15	16.56000 -0.23	16.85	16.56	16.75	238,739
15 Jun 15	16.79000 +0.07	16.99	16.60	16.64	202,494
12 Jun 15	16.72000 -0.30	16.99	16.65	16.81	386,149
11 Jun 15	17.02000 +0.07	17.04	16.89	16.90	638,309
10 Jun 15	16.95000 -0.08	17.30	16.93	17.09	367,729
09 Jun 15	17.03000 +0.54	17.09	16.42	16.59	0
08 Jun 15	16.49000 -0.30	16.95	16.16	16.66	0
05 Jun 15	16.79000 -0.20	17.10	16.70	16.90	321,484
04 Jun 15	16.99000 -0.10	17.19	16.57	17.00	264,324
03 Jun 15	17.09000 +0.04	17.33	16.85	17.01	103,621
02 Jun 15	17.05000 +0.89	17.45	16.19	16.19	368,866
01 Jun 15	16.16000 -0.28	16.43	15.98	16.39	101,548
29 May 15	16.44000 +0.08	16.50	16.28	16.36	342,090
28 May 15	16.36000 +0.31	16.41	15.80	15.90	177,671
27 May 15	16.05000 -0.21	16.21	15.96	16.20	195,102
26 May 15	16.26000 -0.31	16.63	16.09	16.63	212,248
25 May 15	16.57000 +0.18	16.79	16.13	16.45	105,392
22 May 15	16.39000 -0.27	16.54	16.21	16.54	248,254
21 May 15	16.66000 +0.36	16.76	16.19	16.36	275,683
20 May 15	16.30000 +0.02	16.40	15.98	16.31	231,977
19 May 15	16.28000 -0.60	17.15	15.92	17.00	524,831
15 May 15	16.88000 +1.69	17.27	16.00	16.00	1,270,933
14 May 15	15.19000 +0.00	15.49	15.07	15.25	290,563
13 May 15	15.19000 +0.12	15.28	14.96	15.14	292,244
12 May 15	15.07000 -0.29	15.34	14.94	15.03	237,647
11 May 15	15.36000 +0.26	15.71	15.23	15.23	428,416
08 May 15	15.10000 +0.28	15.27	14.48	14.78	288,642
07 May 15	14.82000 -0.31	15.10	14.00	15.10	586,048
06 May 15	15.13000 -0.54	15.81	15.00	15.79	626,787
05 May 15	15.67000 +0.86	15.91	14.90	14.96	554,803
04 May 15	14.81000 +0.19	14.94	14.55	14.84	357,922
01 May 15	14.62000 +0.22	15.11	14.40	14.60	390,226
30 Apr 15	14.40000 +0.21	14.49	13.97	14.24	356,359
29 Apr 15	14.19000 -0.19	14.47	14.13	14.28	470,363
28 Apr 15	14.38000 +0.05	14.52	13.97	14.25	830,316
27 Apr 15	14.33000 -0.37	15.08	14.29	15.00	749,259
24 Apr 15	14.70000 +1.03	15.07	13.70	13.70	952,256
23 Apr 15	13.67000 +0.59	13.88	13.14	13.25	772,113
22 Apr 15	13.08000 +0.50	13.17	12.58	12.71	842,322
21 Apr 15	12.58000 +0.44	13.56	12.42	12.95	1,024,871
20 Apr 15	12.14000 +0.35	12.24	11.64	11.75	475,604
17 Apr 15	11.79000 -0.22	12.04	11.74	12.02	369,190
16 Apr 15	12.01000 -0.41	12.35	11.97	12.31	269,321
15 Apr 15	12.42000 +0.19	12.61	12.07	12.40	371,422
14 Apr 15	12.23000 +1.13	12.53	11.02	11.03	941,406
13 Apr 15	11.10000 -0.72	11.77	10.81	11.73	742,732
10 Apr 15	11.82000 -0.16	12.01	11.75	12.01	524,451
09 Apr 15	11.98000 -0.86	12.60	11.65	12.60	977,374
08 Apr 15	12.84000 -0.42	13.25	12.79	13.19	412,027
07 Apr 15	13.26000 -0.15	13.33	13.10	13.26	401,546
06 Apr 15	13.41000 +0.29	13.55	13.06	13.06	355,203
02 Apr 15	13.12000 -0.22	13.61	13.09	13.28	509,124
01 Apr 15	13.34000 -0.17	13.42	13.05	13.38	477,167
31 Mar 15	13.51000 -0.05	13.96	13.40	13.40	439,276
30 Mar 15	13.56000 -0.57	14.35	13.42	14.17	444,172
27 Mar 15	14.13000 -0.94	14.87	14.08	14.87	384,577
26 Mar 15	15.07000 -0.40	15.62	14.94	15.62	325,495
25 Mar 15	15.47000 -0.35	16.00	15.41	16.00	336,194
24 Mar 15	15.82000 -0.04	16.09	15.44	15.94	264,024
23 Mar 15	15.86000 +0.76	15.93	15.04	15.06	358,241
20 Mar 15	15.10000 +0.07	15.30	14.85	15.21	2,477,069
19 Mar 15	15.03000 +0.06	15.20	14.75	15.18	350,378
18 Mar 15	14.97000 -0.77	15.50	14.94	15.50	411,028
17 Mar 15	15.74000 -0.31	16.03	15.28	15.95	733,247
16 Mar 15	16.05000 +1.36	16.23	14.70	14.75	796,205
13 Mar 15	14.69000 -0.04	14.79	14.42	14.76	311,927
12 Mar 15	14.73000 -0.12	15.12	14.52	15.01	524,856
11 Mar 15	14.85000 +0.04	15.07	14.21	14.60	645,280
10 Mar 15	14.81000 -0.94	15.57	14.04	15.57	1,075,050
09 Mar 15	15.75000 -0.48	16.26	15.25	16.26	502,836
06 Mar 15	16.23000 -0.72	17.21	16.04	17.00	534,552
05 Mar 15	16.95000 -0.60	17.64	16.87	17.64	245,648
04 Mar 15	17.55000 +0.00	17.65	17.21	17.51	242,221
03 Mar 15	17.55000 -0.22	17.86	17.52	17.79	149,171
02 Mar 15	17.77000 -0.39	18.30	17.34	18.29	263,730
27 Feb 15	18.16000 +0.64	18.28	17.60	17.61	317,068
26 Feb 15	17.52000 -0.44	18.14	17.51	18.14	141,651
25 Feb 15	17.96000 +0.19	18.17	17.79	17.84	151,950
24 Feb 15	17.77000 +0.42	17.86	17.34	17.35	153,940
23 Feb 15	17.35000 -0.47	17.79	17.30	17.79	200,448
20 Feb 15	17.82000 +0.07	17.90	17.46	17.90	171,069
19 Feb 15	17.75000 -0.35	18.08	17.59	18.08	165,889
18 Feb 15	18.10000 +0.36	18.18	17.54	17.69	331,711
17 Feb 15	17.74000 -0.11	17.87	17.40	17.80	464,004
13 Feb 15	17.85000 -0.30	18.71	17.68	18.23	271,380
12 Feb 15	18.15000 +0.31	18.21	17.60	17.60	196,037
11 Feb 15	17.84000 -0.16	18.04	17.38	18.04	126,432
10 Feb 15	18.00000 -0.85	18.88	17.63	18.88	251,082
09 Feb 15	18.85000 +0.34	19.12	18.48	18.64	232,951
06 Feb 15	18.51000 +0.52	18.57	17.72	18.16	494,371
05 Feb 15	17.99000 +0.47	18.07	17.52	17.53	548,154
04 Feb 15	17.52000 -0.25	17.88	17.27	17.87	234,215
03 Feb 15	17.77000 +0.24	18.06	17.53	17.67	405,127
02 Feb 15	17.53000 +0.19	17.79	17.24	17.41	477,092
30 Jan 15	17.34000 +0.82	17.53	16.53	16.53	379,662
29 Jan 15	16.52000 -0.08	16.73	16.25	16.67	273,515
28 Jan 15	16.60000 -1.11	17.70	16.34	17.68	591,503
27 Jan 15	17.71000 -0.74	18.24	17.51	18.24	486,464
26 Jan 15	18.45000 +0.30	18.68	18.14	18.15	251,819
23 Jan 15	18.15000 -0.03	18.23	17.80	18.17	246,438
22 Jan 15	18.18000 -0.03	18.44	17.96	18.44	178,996
21 Jan 15	18.21000 +0.35	18.22	17.66	17.92	277,399
20 Jan 15	17.86000 -0.41	18.64	17.56	18.64	354,711
19 Jan 15	18.27000 +0.70	18.29	17.57	17.58	204,192
16 Jan 15	17.57000 +0.49	17.75	17.09	17.09	226,817
15 Jan 15	17.08000 +0.04	17.74	16.98	17.25	349,850
14 Jan 15	17.04000 -0.46	17.31	16.67	17.31	519,419
13 Jan 15	17.50000 -0.47	18.88	17.26	18.83	565,931
12 Jan 15	17.97000 -0.90	18.86	17.96	18.86	213,100
09 Jan 15	18.87000 -0.10	19.28	18.12	19.23	221,915
08 Jan 15	18.97000 +0.66	19.85	18.33	18.35	427,011
07 Jan 15	18.31000 +0.10	18.89	17.87	18.23	378,309
06 Jan 15	18.21000 +0.01	18.51	18.01	18.14	409,282
05 Jan 15	18.20000 -0.51	18.82	17.87	18.77	263,690
02 Jan 15	18.71000 +0.11	18.83	18.37	18.77	156,943
31 Dec 14	18.60000 +0.08	18.80	18.35	18.78	263,678
30 Dec 14	18.52000 +0.36	18.76	18.05	18.17	323,493
29 Dec 14	18.16000 -0.09	18.78	18.05	18.51	336,145
24 Dec 14	18.25000 +0.18	18.51	17.81	18.30	286,534
23 Dec 14	18.07000 +0.20	18.53	17.80	17.85	505,117
22 Dec 14	17.87000 -0.97	19.24	17.79	19.19	477,000
19 Dec 14	18.84000 +0.94	19.25	17.98	17.98	784,272
18 Dec 14	17.90000 -0.25	18.94	17.74	18.37	742,074
17 Dec 14	18.15000 +0.63	18.50	17.48	17.53	981,350
16 Dec 14	17.52000 +0.18	17.82	17.28	17.33	687,519
15 Dec 14	17.34000 +0.14	18.31	17.22	17.54	614,268
12 Dec 14	17.20000 +0.00	17.30	16.93	17.05	423,882
11 Dec 14	17.20000 +0.35	17.50	16.72	17.02	589,602
10 Dec 14	16.85000 -0.48	17.35	16.62	17.35	538,993
09 Dec 14	17.33000 +0.81	17.43	16.06	16.06	374,307
08 Dec 14	16.52000 -0.92	17.48	16.44	17.33	571,884
05 Dec 14	17.44000 +0.58	17.49	16.71	16.71	319,723
04 Dec 14	16.86000 -0.76	17.81	16.53	17.81	575,369
03 Dec 14	17.62000 +1.08	17.71	16.51	16.51	607,610
02 Dec 14	16.54000 +0.35	16.86	15.92	16.02	470,609
01 Dec 14	16.19000 -0.49	16.48	15.80	16.01	629,605
28 Nov 14	16.68000 -0.56	17.26	16.62	17.07	385,442
27 Nov 14	17.24000 -0.78	18.18	17.16	18.16	202,311
26 Nov 14	18.02000 -0.22	18.30	17.90	18.18	563,473
25 Nov 14	18.24000 -0.25	18.68	18.18	18.44	468,518
24 Nov 14	18.49000 -0.48	19.04	18.31	19.04	198,499
21 Nov 14	18.97000 +1.02	19.19	18.25	18.25	659,737
20 Nov 14	17.95000 -0.15	18.10	17.75	18.10	720,969
19 Nov 14	18.10000 -0.77	18.78	17.85	18.78	675,698
18 Nov 14	18.87000 -0.34	19.20	18.69	19.04	340,364
17 Nov 14	19.21000 -0.26	19.40	19.05	19.39	362,098
14 Nov 14	19.47000 +0.68	19.71	18.58	18.89	443,443
13 Nov 14	18.79000 -0.32	19.09	18.63	19.01	499,788
12 Nov 14	19.11000 +0.16	19.53	18.91	19.00	275,230
11 Nov 14	18.95000 -0.07	19.19	18.77	19.10	790,214
10 Nov 14	19.02000 -0.33	19.98	18.92	19.98	410,322
07 Nov 14	19.35000 +0.64	19.64	18.72	18.87	562,578
06 Nov 14	18.71000 -0.49	19.27	18.65	19.25	562,403
05 Nov 14	19.20000 +0.23	19.41	18.81	18.81	347,077
04 Nov 14	18.97000 -0.48	19.21	18.64	19.21	356,352
03 Nov 14	19.45000 -0.15	19.99	19.24	19.99	210,937
31 Oct 14	19.60000 +1.15	20.37	18.33	18.50	935,475
30 Oct 14	18.45000 -0.57	19.02	18.22	19.02	721,780
29 Oct 14	19.02000 -0.03	19.38	18.92	19.00	358,756
28 Oct 14	19.05000 -0.23	19.28	18.76	19.21	562,349
27 Oct 14	19.28000 -0.39	19.75	19.05	19.75	389,648
24 Oct 14	19.67000 -0.23	20.11	19.41	20.11	268,785
23 Oct 14	19.90000 +0.35	20.08	19.51	19.84	390,900
22 Oct 14	19.55000 -0.95	21.06	19.19	21.00	491,973
21 Oct 14	20.50000 +0.37	20.63	19.95	20.29	409,871
20 Oct 14	20.13000 +0.28	20.16	19.61	20.14	559,973
17 Oct 14	19.85000 +0.64	20.10	19.25	19.89	620,690
16 Oct 14	19.21000 -0.85	19.99	18.70	19.99	737,240
15 Oct 14	20.06000 -0.42	20.64	19.55	20.07	882,949
14 Oct 14	20.48000 +0.42	21.21	20.01	20.01	724,571
10 Oct 14	20.06000 +0.75	20.28	18.47	19.05	676,630
09 Oct 14	19.31000 -1.01	20.40	19.22	20.40	754,542
08 Oct 14	20.32000 -1.24	21.75	20.11	21.75	1,059,895
07 Oct 14	21.56000 -1.37	22.98	21.53	22.93	322,155
06 Oct 14	22.93000 +0.99	23.31	22.10	22.39	485,177
03 Oct 14	21.94000 -0.14	22.28	21.90	22.28	304,050
02 Oct 14	22.08000 -0.09	22.39	21.87	22.39	521,714
01 Oct 14	22.17000 +0.32	22.27	21.87	22.01	499,694
30 Sep 14	21.85000 -0.14	22.14	21.50	21.90	875,650
29 Sep 14	21.99000 -0.68	22.22	21.81	22.20	642,572
26 Sep 14	22.67000 -0.35	22.85	22.45	22.78	442,174
25 Sep 14	23.02000 -0.93	24.35	22.95	24.35	582,997
24 Sep 14	23.95000 +0.00	24.31	23.72	24.06	710,582
23 Sep 14	23.95000 -0.44	24.61	23.68	24.08	880,683
22 Sep 14	24.39000 -1.43	25.84	24.16	25.80	813,098
19 Sep 14	25.82000 -0.74	26.61	25.74	26.57	488,633
18 Sep 14	26.56000 -0.15	27.25	26.34	26.93	440,734
17 Sep 14	26.71000 -0.15	27.01	26.70	26.86	1,222,084
16 Sep 14	26.86000 -0.14	27.38	26.56	26.95	359,126
15 Sep 14	27.00000 +0.75	27.21	26.43	26.69	334,550
12 Sep 14	26.25000 +0.30	26.45	26.09	26.20	788,489
11 Sep 14	25.95000 -0.80	26.71	25.86	26.61	980,837
10 Sep 14	26.75000 -0.85	27.67	26.60	27.18	555,622
09 Sep 14	27.60000 -0.66	28.34	27.27	28.30	434,871
08 Sep 14	28.26000 -0.83	28.95	28.21	28.95	364,655
05 Sep 14	29.09000 -0.16	29.30	29.01	29.09	138,549
04 Sep 14	29.25000 -0.03	29.41	29.17	29.38	192,372
03 Sep 14	29.28000 -0.27	29.82	29.20	29.82	143,965
02 Sep 14	29.55000 -0.44	30.18	29.38	30.18	109,137
29 Aug 14	29.99000 +0.03	30.10	29.96	30.03	507,934
28 Aug 14	29.96000 -0.99	30.78	29.95	30.78	182,888
27 Aug 14	30.95000 -0.34	31.35	30.88	31.35	90,855
26 Aug 14	31.29000 -0.19	31.43	31.18	31.24	106,734
25 Aug 14	31.48000 +0.04	31.58	31.32	31.44	86,724
22 Aug 14	31.44000 +0.36	31.59	30.94	30.97	138,749
21 Aug 14	31.08000 -0.42	31.51	30.86	31.50	269,686
20 Aug 14	31.50000 +0.01	31.67	31.32	31.40	92,424
19 Aug 14	31.49000 +0.59	31.74	30.89	30.90	326,298
18 Aug 14	30.90000 +0.07	31.05	30.63	30.63	153,159
15 Aug 14	30.83000 -0.18	31.25	30.62	31.25	130,656
14 Aug 14	31.01000 -0.11	31.36	30.69	30.92	140,173
13 Aug 14	31.12000 -0.55	31.50	30.91	31.50	258,868
12 Aug 14	31.67000 +0.07	31.72	31.26	31.37	131,171
11 Aug 14	31.60000 +0.17	31.74	31.16	31.16	109,111
08 Aug 14	31.43000 +0.87	31.63	30.75	30.95	321,785
07 Aug 14	30.56000 -0.10	30.86	30.29	30.66	247,088
06 Aug 14	30.66000 +0.17	30.75	30.15	30.15	88,778
05 Aug 14	30.49000 -0.19	30.70	30.30	30.67	165,836
01 Aug 14	30.68000 -0.30	31.29	30.65	31.18	129,797
31 Jul 14	30.98000 -0.16	31.36	30.74	31.16	287,005
30 Jul 14	31.14000 -0.03	31.80	31.05	31.34	191,889
29 Jul 14	31.17000 +0.27	31.29	30.65	30.73	188,801
28 Jul 14	30.90000 +0.36	30.95	30.38	30.41	149,583
25 Jul 14	30.54000 -0.14	30.69	30.40	30.68	97,955
24 Jul 14	30.68000 +0.06	30.80	30.34	30.34	100,268
23 Jul 14	30.62000 +0.36	30.79	30.20	30.39	126,743
22 Jul 14	30.26000 +0.01	30.37	30.20	30.20	87,791
21 Jul 14	30.25000 +0.20	30.33	29.88	30.05	128,103
18 Jul 14	30.05000 +0.02	30.20	30.00	30.15	87,411
17 Jul 14	30.03000 -0.17	30.30	30.00	30.30	147,614
16 Jul 14	30.20000 +0.45	30.30	29.77	29.94	151,791
15 Jul 14	29.75000 -0.18	30.00	29.51	29.80	221,471
14 Jul 14	29.93000 +0.12	29.94	29.08	29.88	146,270
11 Jul 14	29.81000 -0.93	30.50	29.61	30.50	248,088
10 Jul 14	30.74000 -0.37	31.00	30.55	30.95	203,075
09 Jul 14	31.11000 +0.16	31.15	30.90	30.99	110,014
08 Jul 14	30.95000 +0.14	31.15	30.55	30.88	189,369
07 Jul 14	30.81000 +0.01	30.91	30.46	30.61	58,182
04 Jul 14	30.80000 -0.05	30.80	30.44	30.69	109,734
03 Jul 14	30.85000 -0.12	31.11	30.04	30.29	194,607
02 Jul 14	30.97000 +0.29	31.17	30.64	30.65	175,207
30 Jun 14	30.68000 +0.38	30.78	30.10	30.40	91,866
27 Jun 14	30.30000 -0.35	30.60	30.20	30.53	143,508
26 Jun 14	30.65000 +0.40	30.67	30.10	30.23	138,688
25 Jun 14	30.25000 -0.05	30.47	30.03	30.47	186,482
24 Jun 14	30.30000 +0.10	30.49	30.22	30.32	142,708
23 Jun 14	30.20000 -0.31	30.43	30.00	30.26	133,947
20 Jun 14	30.51000 -0.11	30.89	30.28	30.70	255,910
19 Jun 14	30.62000 +0.72	30.71	29.66	29.66	220,954
18 Jun 14	29.90000 -0.10	30.16	29.58	30.00	173,865
17 Jun 14	30.00000 +0.10	30.15	29.60	30.15	188,443
16 Jun 14	29.90000 +0.33	30.00	29.40	29.54	283,520
13 Jun 14	29.57000 -0.11	29.88	29.26	29.88	163,991
12 Jun 14	29.68000 -0.97	30.58	28.97	30.58	444,344
11 Jun 14	30.65000 -0.11	30.96	30.40	30.80	474,035
10 Jun 14	30.76000 +0.12	30.82	30.10	30.62	219,366
09 Jun 14	30.64000 +0.40	30.81	30.06	30.24	185,451
06 Jun 14	30.24000 +0.17	30.32	29.85	30.10	130,177
05 Jun 14	30.07000 -0.13	30.26	29.81	30.03	229,632
04 Jun 14	30.20000 +0.10	30.40	29.63	30.08	341,918
03 Jun 14	30.10000 +0.22	30.28	29.18	29.97	393,303
02 Jun 14	29.88000 +1.80	29.90	28.30	28.89	633,676
30 May 14	28.08000 -0.10	28.38	27.85	28.08	286,576
29 May 14	28.18000 -0.07	28.30	27.89	28.25	257,232
28 May 14	28.25000 -0.92	29.19	28.21	29.18	248,872
27 May 14	29.17000 -0.44	29.62	29.07	29.62	156,300
26 May 14	29.61000 +0.67	29.75	29.14	29.20	111,765
23 May 14	28.94000 +0.94	29.38	28.00	28.26	691,637
22 May 14	28.00000 +0.23	28.40	27.96	28.15	346,078
21 May 14	27.77000 -0.79	28.75	27.77	28.60	474,332
20 May 14	28.56000 -0.69	29.30	28.51	29.25	111,879
16 May 14	29.25000 +0.10	29.49	29.07	29.15	135,184
15 May 14	29.15000 -0.49	29.70	29.04	29.60	303,370
14 May 14	29.64000 -0.35	29.95	29.55	29.95	235,041
13 May 14	29.99000 +0.02	30.29	29.79	30.29	105,386
12 May 14	29.97000 +0.25	30.21	29.71	29.71	129,807
09 May 14	29.72000 +0.30	29.79	29.08	29.17	121,803
08 May 14	29.42000 -0.26	30.19	29.05	29.68	226,673
07 May 14	29.68000 -0.17	29.87	29.55	29.85	181,151
06 May 14	29.85000 -0.25	30.14	29.76	30.06	112,806
05 May 14	30.10000 -0.72	30.61	29.88	30.61	103,000
02 May 14	30.82000 +0.85	31.02	29.84	29.99	267,179
01 May 14	29.97000 -0.06	30.22	29.91	29.91	148,164
30 Apr 14	30.03000 -0.26	30.47	29.96	30.26	117,137
29 Apr 14	30.29000 -0.45	30.70	30.27	30.61	67,526
28 Apr 14	30.74000 -0.26	31.17	30.48	30.93	71,514
25 Apr 14	31.00000 -0.25	31.30	30.92	31.01	74,021
24 Apr 14	31.25000 +0.19	31.39	30.85	30.88	67,690
23 Apr 14	31.06000 +0.39	31.28	30.52	30.53	97,802
22 Apr 14	30.67000 -0.35	31.22	30.65	30.83	103,682
21 Apr 14	31.02000 -0.05	31.24	30.85	30.86	90,631
17 Apr 14	31.07000 +0.53	31.13	30.34	30.34	75,708
16 Apr 14	30.54000 -0.37	30.90	30.38	30.87	96,131
15 Apr 14	30.91000 +0.01	31.00	30.50	30.76	59,323
14 Apr 14	30.90000 +0.33	31.31	30.55	30.55	51,629
11 Apr 14	30.57000 -0.55	31.00	30.35	30.96	101,304
10 Apr 14	31.12000 +0.17	31.33	30.84	30.84	139,059
09 Apr 14	30.95000 -0.20	31.32	30.60	31.02	133,303
08 Apr 14	31.15000 +0.55	31.44	30.51	30.65	201,652
07 Apr 14	30.60000 -0.28	30.86	30.48	30.82	182,839
04 Apr 14	30.88000 +0.15	31.40	30.76	30.88	130,613
03 Apr 14	30.73000 +0.66	31.13	30.00	30.19	313,680
02 Apr 14	30.07000 +0.24	30.14	29.70	29.94	441,068
01 Apr 14	29.83000 -0.23	30.32	29.58	30.00	405,705
31 Mar 14	30.06000 -0.50	30.58	29.93	30.51	440,862
28 Mar 14	30.56000 -0.43	31.20	30.56	31.00	108,144
27 Mar 14	30.99000 -0.35	31.43	30.80	31.10	95,923
26 Mar 14	31.34000 -0.37	31.88	31.10	31.88	111,576
25 Mar 14	31.71000 +0.13	31.79	31.62	31.74	76,775
24 Mar 14	31.58000 +0.40	31.79	31.14	31.14	103,995
21 Mar 14	31.18000 -0.28	31.48	31.10	31.47	90,518
20 Mar 14	31.46000 +0.27	31.64	31.12	31.25	89,807
19 Mar 14	31.19000 -0.49	31.77	31.10	31.77	79,777
18 Mar 14	31.68000 +0.09	31.82	31.39	31.55	105,325
17 Mar 14	31.59000 +0.08	31.82	31.41	31.58	74,296
14 Mar 14	31.51000 +0.22	31.83	31.09	31.21	109,598
13 Mar 14	31.29000 -0.12	31.76	31.12	31.53	87,571
12 Mar 14	31.41000 +0.23	31.66	31.08	31.16	380,299
11 Mar 14	31.18000 -0.47	31.93	31.01	31.61	152,798
10 Mar 14	31.65000 -1.28	32.89	31.50	32.89	174,755
07 Mar 14	32.93000 -0.45	33.45	32.80	33.41	190,820
06 Mar 14	33.38000 -0.10	33.55	32.90	33.46	140,519
05 Mar 14	33.48000 +0.03	33.63	33.18	33.39	114,671
04 Mar 14	33.45000 +1.18	33.87	32.27	32.27	212,103
03 Mar 14	32.27000 +0.09	32.38	31.56	32.02	72,251
28 Feb 14	32.18000 +0.45	32.20	31.45	31.45	126,404
27 Feb 14	31.73000 +0.27	31.84	31.31	31.36	65,731
26 Feb 14	31.46000 -0.47	32.05	31.36	32.00	196,040
25 Feb 14	31.93000 -0.38	32.08	31.52	32.08	62,291
24 Feb 14	32.31000 +0.15	32.48	31.94	32.26	48,420
21 Feb 14	32.16000 -0.46	32.70	31.87	32.55	71,622
20 Feb 14	32.62000 -0.31	32.86	32.26	32.76	80,770
19 Feb 14	32.93000 -0.07	33.00	32.67	32.70	76,260
18 Feb 14	33.00000 +0.08	33.10	32.34	32.82	73,159
14 Feb 14	32.92000 -0.03	33.13	32.55	32.96	62,170
13 Feb 14	32.95000 +0.03	33.04	32.27	32.87	83,766
12 Feb 14	32.92000 -0.21	33.20	32.82	33.20	98,639
11 Feb 14	33.13000 -0.05	33.25	33.00	33.13	78,766
10 Feb 14	33.18000 -0.07	33.39	33.04	33.18	65,100
07 Feb 14	33.25000 +0.25	33.40	32.75	32.95	66,589
06 Feb 14	33.00000 +0.67	33.32	32.41	32.41	169,582
05 Feb 14	32.33000 +0.42	32.62	31.82	31.82	95,726
04 Feb 14	31.91000 -0.15	32.05	31.51	32.05	84,083
03 Feb 14	32.06000 -0.49	32.85	31.80	32.61	60,995
31 Jan 14	32.55000 -0.34	32.79	32.02	32.50	95,080
30 Jan 14	32.89000 -0.06	33.02	32.60	33.00	38,003
29 Jan 14	32.95000 +0.45	33.24	32.34	32.48	58,943
28 Jan 14	32.50000 -0.02	32.66	32.14	32.54	46,009
27 Jan 14	32.52000 -0.20	32.83	32.16	32.72	68,042
24 Jan 14	32.72000 -0.78	33.69	32.55	33.59	81,214
23 Jan 14	33.50000 -0.15	33.86	33.49	33.50	79,011
22 Jan 14	33.65000 -0.25	34.20	33.50	33.80	100,898
21 Jan 14	33.90000 +0.12	34.25	33.65	33.80	150,648
20 Jan 14	33.78000 +0.10	33.98	33.50	33.98	44,341
17 Jan 14	33.68000 +0.35	33.95	33.17	33.28	138,759
16 Jan 14	33.33000 +0.81	33.43	32.55	32.55	196,117
15 Jan 14	32.52000 +0.24	32.84	32.27	32.30	169,635
14 Jan 14	32.28000 -0.71	33.00	32.25	32.99	110,756
13 Jan 14	32.99000 +0.45	33.30	32.37	32.37	84,829
10 Jan 14	32.54000 -0.10	32.93	32.34	32.60	138,506
09 Jan 14	32.64000 -0.24	33.12	32.28	32.90	159,325
08 Jan 14	32.88000 -0.06	33.36	32.70	32.87	102,266
07 Jan 14	32.94000 -0.36	33.46	32.75	33.28	81,146
06 Jan 14	33.30000 -0.40	33.69	32.99	33.68	76,750
03 Jan 14	33.70000 -0.20	33.99	33.59	33.90	92,453
02 Jan 14	33.90000 -0.46	34.32	33.57	34.32	59,497
31 Dec 13	34.36000 +0.83	34.87	33.40	33.48	128,083
30 Dec 13	33.53000 +0.01	33.84	33.25	33.32	66,732
27 Dec 13	33.52000 -0.32	33.66	32.91	32.91	59,210
24 Dec 13	33.84000 +0.37	34.11	33.43	33.84	27,231
23 Dec 13	33.47000 +0.15	33.78	33.34	33.35	53,356
20 Dec 13	33.32000 +0.07	33.92	33.25	33.47	144,132
19 Dec 13	33.25000 +0.16	33.75	32.89	33.19	81,504
18 Dec 13	33.09000 -0.10	33.35	32.99	33.29	77,507
17 Dec 13	33.19000 -0.56	33.97	32.88	33.86	105,087
16 Dec 13	33.75000 +0.71	33.96	32.91	33.02	213,588
13 Dec 13	33.04000 +0.30	33.08	32.43	32.67	133,330
12 Dec 13	32.74000 +0.09	33.06	32.52	32.70	112,172
11 Dec 13	32.65000 -0.18	33.10	32.37	32.92	100,208
10 Dec 13	32.83000 +1.53	33.09	31.51	31.51	229,843
09 Dec 13	31.30000 +0.47	31.84	30.79	30.97	90,481
06 Dec 13	30.83000 +0.70	31.36	30.13	30.18	176,715
05 Dec 13	30.13000 -0.07	30.47	29.97	30.21	173,744
04 Dec 13	30.20000 -0.53	30.64	29.89	30.62	171,476
03 Dec 13	30.73000 -0.70	31.58	30.48	31.34	155,039
02 Dec 13	31.43000 -0.03	31.95	31.30	31.30	109,684
29 Nov 13	31.46000 -0.05	31.72	31.12	31.60	60,374
28 Nov 13	31.51000 -0.06	31.65	31.32	31.34	25,999
27 Nov 13	31.57000 -0.06	31.82	31.31	31.64	57,213
26 Nov 13	31.63000 -0.71	32.23	31.63	32.20	86,283
25 Nov 13	32.34000 +0.22	32.48	32.10	32.10	116,027
22 Nov 13	32.12000 -0.04	32.25	32.00	32.05	40,328
21 Nov 13	32.16000 -0.19	32.40	32.00	32.40	56,966
20 Nov 13	32.35000 -0.10	32.68	32.24	32.40	36,277
19 Nov 13	32.45000 -0.11	32.75	32.35	32.48	55,483
18 Nov 13	32.56000 -0.14	32.69	32.05	32.63	66,678
15 Nov 13	32.70000 +0.22	32.80	32.33	32.50	70,796
14 Nov 13	32.48000 -0.17	32.80	32.05	32.72	41,649
13 Nov 13	32.65000 +0.00	32.75	32.30	32.55	79,346
12 Nov 13	32.65000 +0.06	32.66	32.40	32.58	60,296
11 Nov 13	32.59000 +0.00	32.67	32.42	32.65	30,946
08 Nov 13	32.59000 +0.27	32.73	32.06	32.28	91,508
07 Nov 13	32.32000 -0.22	32.76	32.14	32.52	52,924
06 Nov 13	32.54000 -0.10	32.79	32.05	32.67	53,770
05 Nov 13	32.64000 +0.05	32.76	32.03	32.59	47,558
04 Nov 13	32.59000 +0.11	32.71	32.14	32.65	41,355
01 Nov 13	32.48000 +0.83	32.74	31.80	32.00	176,981
31 Oct 13	31.65000 +0.51	31.70	31.09	31.15	120,864
30 Oct 13	31.14000 +0.22	31.15	30.67	30.92	102,471
29 Oct 13	30.92000 +0.23	31.08	30.62	30.70	129,645
28 Oct 13	30.69000 -0.46	31.15	30.56	31.15	62,209
25 Oct 13	31.15000 -0.19	31.55	30.96	31.47	56,308
24 Oct 13	31.34000 +0.54	31.54	30.61	30.76	70,857
23 Oct 13	30.80000 -0.08	31.10	30.38	30.78	163,215
22 Oct 13	30.88000 +0.62	30.88	30.16	30.27	301,127
21 Oct 13	30.26000 -0.04	30.40	30.00	30.35	118,036
18 Oct 13	30.30000 +0.03	30.63	30.15	30.29	117,200
17 Oct 13	30.27000 +0.03	30.43	29.95	30.07	83,515
16 Oct 13	30.24000 -0.02	30.37	30.17	30.27	251,992
15 Oct 13	30.26000 -0.07	30.45	30.20	30.29	58,360
11 Oct 13	30.33000 -0.08	30.54	30.25	30.33	45,801
10 Oct 13	30.41000 +0.12	30.89	30.20	30.20	48,962
09 Oct 13	30.29000 +0.14	30.54	30.00	30.22	32,620
08 Oct 13	30.15000 -0.55	30.84	30.01	30.68	49,111
07 Oct 13	30.70000 +0.34	31.12	30.22	30.32	144,776
04 Oct 13	30.36000 -0.45	30.84	29.93	30.62	86,480
03 Oct 13	30.81000 -0.84	31.63	30.63	31.58	87,338
02 Oct 13	31.65000 +0.36	31.94	31.17	31.27	64,609
01 Oct 13	31.29000 +0.18	31.40	30.95	31.07	57,652
30 Sep 13	31.11000 +0.05	31.27	30.93	31.01	65,832
27 Sep 13	31.06000 -0.24	31.30	30.80	31.30	73,449
26 Sep 13	31.30000 -0.21	31.50	31.08	31.40	67,212
25 Sep 13	31.51000 -0.28	31.98	31.42	31.59	51,690
24 Sep 13	31.79000 +0.36	32.16	31.37	31.54	48,029
23 Sep 13	31.43000 -0.09	31.49	31.13	31.40	53,218
20 Sep 13	31.52000 -0.54	32.72	31.22	32.17	122,698
19 Sep 13	32.06000 +1.03	32.50	31.01	31.01	89,328
18 Sep 13	31.03000 +0.28	31.16	30.58	30.75	73,066
17 Sep 13	30.75000 +0.25	30.92	30.31	30.31	73,656
16 Sep 13	30.50000 +0.50	30.50	30.01	30.07	51,774
13 Sep 13	30.00000 -0.37	30.46	29.93	30.37	58,752
12 Sep 13	30.37000 -0.42	30.81	30.01	30.58	76,898
11 Sep 13	30.79000 -0.21	31.06	30.33	31.06	42,025
10 Sep 13	31.00000 +0.70	31.25	30.15	30.42	78,893
09 Sep 13	30.30000 +0.16	30.36	30.01	30.10	42,030
06 Sep 13	30.14000 +0.05	30.35	29.68	30.10	95,321
05 Sep 13	30.09000 +0.13	30.09	29.80	29.83	44,968
04 Sep 13	29.96000 -0.23	30.06	29.63	29.63	44,280
03 Sep 13	30.19000 +0.16	30.66	29.82	30.66	57,352
30 Aug 13	30.03000 -0.04	30.30	29.56	30.02	56,078
29 Aug 13	30.07000 -0.02	30.16	29.86	30.05	51,762
28 Aug 13	30.09000 -0.58	31.16	30.09	30.53	43,241
27 Aug 13	30.67000 -1.19	31.86	30.63	31.80	46,399
26 Aug 13	31.86000 -0.04	31.95	31.80	31.91	16,910
23 Aug 13	31.90000 +0.02	32.01	31.79	31.85	73,584
22 Aug 13	31.88000 -0.11	32.08	31.79	31.95	71,560
21 Aug 13	31.99000 -0.71	32.68	31.88	32.58	216,307
20 Aug 13	32.70000 +0.08	33.02	32.31	32.59	113,233
19 Aug 13	32.62000 -0.23	32.77	32.46	32.75	172,000
16 Aug 13	32.85000 -0.16	33.33	32.57	32.91	110,505
15 Aug 13	33.01000 +0.88	33.01	31.72	31.72	100,509
14 Aug 13	32.13000 +0.39	32.25	31.65	31.70	139,562
13 Aug 13	31.74000 -0.25	32.03	31.26	31.97	90,002
12 Aug 13	31.99000 +0.74	32.02	31.06	31.14	103,658
09 Aug 13	31.25000 +0.75	31.33	30.32	30.32	85,352
08 Aug 13	30.50000 +0.10	30.88	30.25	30.25	79,099
07 Aug 13	30.40000 -0.07	30.60	29.67	30.27	101,767
06 Aug 13	30.47000 -0.60	31.28	30.33	31.28	116,740
02 Aug 13	31.07000 -0.74	31.88	31.04	31.88	54,290
01 Aug 13	31.81000 +0.12	32.09	31.10	31.86	92,183
31 Jul 13	31.69000 -0.06	32.10	31.00	31.74	269,636
30 Jul 13	31.75000 -0.30	31.99	31.55	31.90	256,581
29 Jul 13	32.05000 +0.75	32.14	31.25	31.30	500,301
26 Jul 13	31.30000 -0.16	31.50	30.70	31.21	154,666
25 Jul 13	31.46000 -0.27	31.77	31.10	31.66	127,175
24 Jul 13	31.73000 -0.41	32.14	31.55	32.14	110,130
23 Jul 13	32.14000 -0.01	32.24	31.64	32.08	112,055
22 Jul 13	32.15000 +0.34	32.37	31.91	32.20	107,854
19 Jul 13	31.81000 -0.12	32.16	31.65	31.65	149,853
18 Jul 13	31.93000 +0.13	32.45	31.62	31.85	69,460
17 Jul 13	31.80000 -0.10	32.20	31.52	31.63	83,003
16 Jul 13	31.90000 +0.48	32.24	31.14	31.35	298,428
15 Jul 13	31.42000 -0.05	31.65	31.06	31.50	63,218
12 Jul 13	31.47000 +0.25	31.66	31.05	31.30	80,437
11 Jul 13	31.22000 +1.18	31.98	30.35	30.35	125,609
10 Jul 13	30.04000 +0.00	30.70	29.90	29.94	62,480
09 Jul 13	30.04000 +0.21	30.07	28.73	29.83	123,556
08 Jul 13	29.83000 +0.38	30.00	29.53	29.55	81,689
05 Jul 13	29.45000 +0.82	29.45	28.42	28.51	54,236
04 Jul 13	28.63000 -0.14	28.75	28.54	28.74	26,124
03 Jul 13	28.77000 -0.10	28.86	28.43	28.68	59,336
02 Jul 13	28.87000 -0.67	29.34	28.12	29.34	150,780
28 Jun 13	29.54000 +0.71	29.69	28.90	28.90	88,320
27 Jun 13	28.83000 -0.11	29.33	28.83	28.89	131,242
26 Jun 13	28.94000 +0.09	29.16	28.62	28.80	74,484
25 Jun 13	28.85000 -0.10	29.00	28.64	28.94	148,510
24 Jun 13	28.95000 -0.85	29.60	28.73	29.41	113,810
21 Jun 13	29.80000 -0.27	30.33	29.50	30.33	155,608
20 Jun 13	30.07000 -1.07	30.73	29.75	30.73	162,373
19 Jun 13	31.14000 +0.42	31.32	30.82	30.90	225,511
18 Jun 13	30.72000 +0.69	30.82	29.97	29.97	176,985
17 Jun 13	30.03000 -0.07	30.31	29.91	30.31	107,515
14 Jun 13	30.10000 -0.20	30.37	29.98	30.37	250,905
13 Jun 13	30.30000 +0.30	30.47	29.87	29.87	410,679
12 Jun 13	30.00000 -1.59	31.67	29.85	31.51	151,654
11 Jun 13	31.59000 -0.35	31.89	31.39	31.85	157,809
10 Jun 13	31.94000 -0.84	32.85	31.76	32.85	127,672
07 Jun 13	32.78000 -0.19	33.00	32.62	32.88	59,906
06 Jun 13	32.97000 +0.00	33.10	32.80	32.80	46,399
05 Jun 13	32.97000 -0.72	33.70	32.83	33.70	72,132
04 Jun 13	33.69000 +0.39	34.56	32.90	33.22	161,785
03 Jun 13	33.30000 -0.60	33.57	32.68	33.46	223,383
31 May 13	33.90000 +1.64	33.90	31.70	32.14	1,032,019
30 May 13	32.26000 -0.62	32.97	32.05	32.97	164,517
29 May 13	32.88000 +0.46	32.94	31.90	32.30	114,018
28 May 13	32.42000 -0.56	33.49	32.36	32.93	193,662
27 May 13	32.98000 +0.11	33.30	32.53	32.53	53,500
24 May 13	32.87000 -0.45	33.32	32.55	33.14	70,857
23 May 13	33.32000 +0.66	33.47	32.24	32.59	119,717
22 May 13	32.66000 +0.50	32.89	32.18	32.29	107,810
21 May 13	32.16000 +0.31	32.25	31.92	32.11	82,000
17 May 13	31.85000 +0.29	32.18	31.69	31.69	114,400
16 May 13	31.56000 +0.71	31.58	30.76	30.90	177,329
15 May 13	30.85000 -0.41	31.31	30.75	31.05	105,337
14 May 13	31.26000 -0.40	31.80	31.11	31.66	87,435
13 May 13	31.66000 -1.16	33.18	31.51	32.71	111,225
10 May 13	32.82000 +1.06	32.96	31.57	31.57	75,972
09 May 13	31.76000 -0.07	32.00	31.48	31.51	66,166
08 May 13	31.83000 -0.20	32.12	31.30	32.02	177,333
07 May 13	32.03000 -0.57	32.64	32.03	32.36	87,420
06 May 13	32.60000 +0.04	32.75	32.36	32.36	135,977
03 May 13	32.56000 +0.19	32.85	32.28	32.50	157,177
02 May 13	32.37000 -0.19	32.63	32.24	32.31	55,298
01 May 13	32.56000 -0.45	32.80	32.44	32.58	81,389
30 Apr 13	33.01000 +0.52	33.06	32.26	32.26	76,616
29 Apr 13	32.49000 +0.14	32.84	32.11	32.33	39,098
26 Apr 13	32.35000 -0.46	33.21	32.21	33.21	46,135
25 Apr 13	32.81000 +0.52	33.48	32.00	32.00	138,125
24 Apr 13	32.29000 -0.02	32.50	31.60	32.13	138,650
23 Apr 13	32.31000 -0.69	32.71	31.78	32.70	87,211
22 Apr 13	33.00000 +0.26	33.27	32.59	32.76	74,817
19 Apr 13	32.74000 +0.69	32.74	31.52	31.53	94,887
18 Apr 13	32.05000 +0.23	32.52	31.52	31.52	197,505
17 Apr 13	31.82000 -0.35	32.27	31.38	31.81	139,597
16 Apr 13	32.17000 +0.53	32.49	31.81	31.99	116,202
15 Apr 13	31.64000 -1.40	32.88	31.03	32.88	296,393
12 Apr 13	33.04000 -0.65	33.57	32.64	33.25	192,939
11 Apr 13	33.69000 -0.71	34.42	33.26	34.26	108,116
10 Apr 13	34.40000 -0.33	35.02	34.27	34.99	46,906
09 Apr 13	34.73000 +0.66	35.03	34.06	34.12	137,375
08 Apr 13	34.07000 +1.01	34.39	33.60	33.99	148,309
05 Apr 13	33.06000 +0.09	33.24	32.50	32.50	66,167
04 Apr 13	32.97000 -0.37	33.20	32.72	33.10	120,608
03 Apr 13	33.34000 -0.57	34.03	33.19	33.88	140,047
02 Apr 13	33.91000 -0.01	34.08	33.85	33.89	138,281
01 Apr 13	33.92000 -0.01	34.00	33.71	33.71	184,470
28 Mar 13	33.93000 -0.40	34.12	33.65	33.86	94,758
27 Mar 13	34.33000 +0.39	34.45	33.35	33.98	107,619
26 Mar 13	33.94000 -0.43	34.24	33.15	33.86	79,125
25 Mar 13	34.37000 +0.66	34.75	33.51	33.51	121,964
22 Mar 13	33.71000 -0.34	34.26	32.88	33.70	203,155
21 Mar 13	34.05000 -1.30	35.14	33.75	35.13	227,545
20 Mar 13	35.35000 -0.13	35.55	34.58	35.48	102,058
19 Mar 13	35.48000 -0.81	36.42	35.28	36.29	164,246
18 Mar 13	36.29000 -0.19	36.61	36.04	36.44	62,499
15 Mar 13	36.48000 +0.36	36.70	35.58	35.58	186,617
14 Mar 13	36.12000 +0.28	36.27	35.55	35.61	167,821
13 Mar 13	35.84000 -0.63	36.35	35.55	36.10	85,577
12 Mar 13	36.47000 +0.06	36.56	36.25	36.40	130,387
11 Mar 13	36.41000 -0.04	36.78	36.17	36.78	97,220
08 Mar 13	36.45000 -0.02	36.58	36.10	36.39	133,894
07 Mar 13	36.47000 +0.27	36.50	36.19	36.50	167,228
06 Mar 13	36.20000 +0.70	36.31	35.46	35.80	179,395
05 Mar 13	35.50000 -0.42	36.08	35.40	35.91	344,179
04 Mar 13	35.92000 +0.06	36.97	35.75	36.97	533,100
01 Mar 13	35.86000 +0.68	37.04	35.25	35.50	788,579
28 Feb 13	35.18000 -0.10	35.50	34.96	35.03	128,164
27 Feb 13	35.28000 +0.41	35.35	34.75	34.91	93,665
26 Feb 13	34.87000 -0.23	35.10	34.63	35.00	137,201
25 Feb 13	35.10000 +0.08	35.66	35.00	35.01	257,026
22 Feb 13	35.02000 +0.50	35.05	34.60	34.77	174,560
21 Feb 13	34.52000 -0.71	34.99	34.00	34.76	129,838
20 Feb 13	35.23000 -0.01	35.36	34.60	35.25	235,815
19 Feb 13	35.24000 +0.08	35.25	34.96	35.15	199,589
15 Feb 13	35.16000 +0.34	35.31	34.24	34.88	203,877
14 Feb 13	34.82000 +0.53	34.84	33.96	33.96	130,005
13 Feb 13	34.29000 -0.16	34.36	33.73	34.16	79,943
12 Feb 13	34.45000 +0.37	34.49	33.91	34.29	61,926
11 Feb 13	34.08000 -0.43	34.50	33.30	34.50	128,748
08 Feb 13	34.51000 +0.11	34.53	34.06	34.13	40,237
07 Feb 13	34.40000 +0.45	34.40	33.51	34.10	77,452
06 Feb 13	33.95000 +0.37	34.10	33.30	33.51	90,388
05 Feb 13	33.58000 -0.55	34.33	33.36	34.33	124,686
04 Feb 13	34.13000 +0.20	34.21	33.62	33.62	95,201
01 Feb 13	33.93000 -0.01	34.32	33.72	33.72	139,921
31 Jan 13	33.94000 +0.12	34.21	33.41	33.80	115,985
30 Jan 13	33.82000 -0.18	34.02	33.02	33.71	105,983
29 Jan 13	34.00000 +0.49	34.02	33.09	33.15	207,340
28 Jan 13	33.51000 +0.98	33.79	32.40	32.50	275,751
25 Jan 13	32.53000 -0.88	33.54	32.53	33.54	180,179
24 Jan 13	33.41000 -0.92	34.27	33.20	34.25	451,548
23 Jan 13	34.33000 +0.03	34.80	33.91	33.91	113,947
22 Jan 13	34.30000 +0.30	34.59	33.71	33.71	79,888
21 Jan 13	34.00000 +0.09	34.39	33.64	34.00	81,128
18 Jan 13	33.91000 +0.75	34.37	33.26	33.26	92,140
17 Jan 13	33.16000 -0.12	33.40	33.05	33.26	143,732
16 Jan 13	33.28000 -1.09	33.88	33.03	33.88	312,582
15 Jan 13	34.37000 -0.40	34.90	34.19	34.75	138,641
14 Jan 13	34.77000 -0.15	35.10	34.67	34.88	138,982
11 Jan 13	34.92000 -0.82	35.22	34.56	35.16	300,693
10 Jan 13	35.74000 +0.74	35.78	35.04	35.20	288,436
09 Jan 13	35.00000 +0.77	35.40	34.35	34.61	182,276
08 Jan 13	34.23000 -0.32	34.54	33.92	34.50	163,815
07 Jan 13	34.55000 -0.28	35.25	34.28	34.29	97,064
04 Jan 13	34.83000 -0.25	35.40	34.72	35.00	188,716
03 Jan 13	35.08000 -1.09	35.70	35.01	35.70	224,096
02 Jan 13	36.17000 +1.77	36.25	34.89	34.89	225,963
31 Dec 12	34.40000 +0.37	34.44	33.85	33.94	24,622
28 Dec 12	34.03000 +0.27	34.03	33.71	33.76	23,700
27 Dec 12	33.76000 +0.21	33.76	33.06	33.75	72,158
24 Dec 12	33.55000 -0.16	34.15	33.55	34.10	25,839
21 Dec 12	33.71000 -0.94	34.47	33.59	34.07	90,364
20 Dec 12	34.65000 -0.14	34.99	34.32	34.57	193,757
19 Dec 12	34.79000 +0.14	35.01	34.65	34.66	219,301
18 Dec 12	34.65000 +0.37	34.75	34.15	34.28	382,318
17 Dec 12	34.28000 +0.32	34.28	33.61	33.63	228,878
14 Dec 12	33.96000 +0.88	33.96	33.00	33.00	147,086
13 Dec 12	33.08000 -0.67	33.87	32.77	33.87	56,048
12 Dec 12	33.75000 +1.08	34.38	32.59	32.60	214,787
11 Dec 12	32.67000 +0.26	32.93	32.29	32.59	130,276
10 Dec 12	32.41000 +0.49	32.48	31.85	31.85	188,030
07 Dec 12	31.92000 +0.46	32.17	31.07	31.41	110,413
06 Dec 12	31.46000 +0.98	31.50	30.48	30.48	125,643
05 Dec 12	30.48000 +0.27	30.58	30.06	30.43	160,953
04 Dec 12	30.21000 -0.29	30.50	29.85	30.48	88,837
03 Dec 12	30.50000 +0.83	31.70	29.75	29.75	412,032
30 Nov 12	29.67000 +0.94	29.67	28.60	28.60	86,853
29 Nov 12	28.73000 +0.30	28.87	28.35	28.35	52,013
28 Nov 12	28.43000 -0.46	28.60	27.71	28.51	117,243
27 Nov 12	28.89000 -0.25	29.17	28.63	29.09	112,317
26 Nov 12	29.14000 -0.31	29.37	29.00	29.28	33,849
23 Nov 12	29.45000 +0.24	29.45	29.17	29.17	108,203
22 Nov 12	29.21000 -0.08	29.50	29.03	29.33	61,536
21 Nov 12	29.29000 +0.07	29.50	28.95	29.01	144,204
20 Nov 12	29.22000 +0.13	29.35	28.72	29.13	115,740
19 Nov 12	29.09000 +0.54	29.16	28.66	28.66	88,297
16 Nov 12	28.55000 +0.69	28.56	27.50	27.61	134,165
15 Nov 12	27.86000 -0.05	27.93	26.33	27.93	117,993
14 Nov 12	27.91000 +0.11	27.95	27.24	27.56	151,125
13 Nov 12	27.80000 -0.25	28.20	27.63	27.63	52,246
12 Nov 12	28.05000 -0.12	28.38	27.80	28.38	35,629
09 Nov 12	28.17000 -0.42	28.64	28.17	28.50	67,242
08 Nov 12	28.59000 -0.96	29.61	28.55	29.60	173,839
07 Nov 12	29.55000 -0.40	29.83	28.80	29.47	185,018
06 Nov 12	29.95000 -0.10	30.20	29.75	30.11	101,549
05 Nov 12	30.05000 -0.05	30.20	29.80	29.80	141,523
02 Nov 12	30.10000 +0.10	30.71	29.68	30.24	186,141
01 Nov 12	30.00000 +0.75	30.30	29.20	29.20	155,836
31 Oct 12	29.25000 -0.15	29.63	29.03	29.63	69,084
30 Oct 12	29.40000 +0.10	29.65	28.61	29.00	45,054
29 Oct 12	29.30000 +0.33	29.50	28.56	28.56	39,342
26 Oct 12	28.97000 -0.03	29.18	28.58	29.00	154,910
25 Oct 12	29.00000 -0.40	30.00	28.50	29.75	148,043
24 Oct 12	29.40000 -0.54	30.22	29.40	30.22	61,854
23 Oct 12	29.94000 -0.49	30.26	29.50	30.00	92,267
22 Oct 12	30.43000 -0.29	31.42	30.21	30.50	63,575
19 Oct 12	30.72000 -1.08	31.68	30.59	31.50	82,323
18 Oct 12	31.80000 -0.05	32.19	31.10	31.40	56,867
17 Oct 12	31.85000 +0.95	32.24	30.60	30.60	69,232
16 Oct 12	30.90000 +0.67	31.00	30.00	30.00	93,784
15 Oct 12	30.23000 +0.35	30.23	29.65	29.77	80,071
12 Oct 12	29.88000 +0.26	30.15	29.71	29.90	86,375
11 Oct 12	29.62000 -0.47	30.13	29.52	30.13	116,022
10 Oct 12	30.09000 -0.06	30.10	29.76	29.93	130,503
09 Oct 12	30.15000 +0.05	30.30	29.91	30.00	126,406
05 Oct 12	30.10000 -0.39	30.59	30.10	30.59	72,217
04 Oct 12	30.49000 +0.13	31.00	30.20	30.37	752,639
03 Oct 12	30.36000 +0.54	30.64	29.72	30.00	293,689
02 Oct 12	29.82000 -0.64	30.30	29.63	30.30	101,937
01 Oct 12	30.46000 +0.20	30.46	29.76	30.31	110,133
28 Sep 12	30.26000 +0.55	30.33	29.71	29.88	62,895
27 Sep 12	29.71000 +0.02	30.54	29.50	29.61	116,501
26 Sep 12	29.69000 -0.37	29.88	29.31	29.50	76,373
25 Sep 12	30.06000 +0.21	30.24	29.70	29.99	83,658
24 Sep 12	29.85000 -0.73	30.72	29.75	30.58	81,659
21 Sep 12	30.58000 +0.30	30.92	30.32	30.40	249,965
20 Sep 12	30.28000 -0.21	30.66	30.10	30.14	166,256
19 Sep 12	30.49000 -0.18	30.65	30.41	30.60	100,593
18 Sep 12	30.67000 -0.18	30.87	30.44	30.85	178,787
17 Sep 12	30.85000 +0.05	31.26	30.50	30.63	108,399
14 Sep 12	30.80000 +1.61	31.00	29.35	29.49	380,839
13 Sep 12	29.19000 +0.22	29.40	28.50	28.97	147,533
12 Sep 12	28.97000 +0.00	29.67	28.69	29.25	110,745
11 Sep 12	28.97000 -0.26	29.50	28.67	29.25	161,066
10 Sep 12	29.23000 +0.39	29.62	28.80	28.84	200,042
07 Sep 12	28.84000 +1.02	28.94	28.00	28.00	260,491
06 Sep 12	27.82000 +1.00	27.98	26.02	26.76	459,607
05 Sep 12	26.82000 -1.68	28.33	26.40	28.06	723,341
04 Sep 12	28.50000 -0.46	28.80	28.07	28.80	208,990
31 Aug 12	28.96000 -0.11	29.31	28.87	29.01	111,045
30 Aug 12	29.07000 -1.83	30.90	28.85	30.90	432,629
29 Aug 12	30.90000 -0.39	31.31	30.83	31.30	241,159
28 Aug 12	31.29000 -0.21	31.83	31.17	31.50	148,507
27 Aug 12	31.50000 -0.48	31.91	31.25	31.86	89,399
24 Aug 12	31.98000 -0.37	32.38	31.71	32.38	72,901
23 Aug 12	32.35000 -0.56	32.68	32.07	32.68	233,647
22 Aug 12	32.91000 -0.09	33.00	32.16	32.89	546,172
21 Aug 12	33.00000 +0.07	33.10	32.73	32.78	155,688
20 Aug 12	32.93000 -0.36	33.30	32.54	33.30	35,631
17 Aug 12	33.29000 +0.79	33.35	32.61	32.65	44,010
16 Aug 12	32.50000 +0.37	32.89	32.03	32.03	62,348
15 Aug 12	32.13000 -0.47	32.69	32.02	32.50	91,944
14 Aug 12	32.60000 -0.21	32.97	32.02	32.52	455,851
13 Aug 12	32.81000 +0.43	33.00	32.38	32.80	246,178
10 Aug 12	32.38000 +0.11	32.79	32.10	32.25	141,625
09 Aug 12	32.27000 -0.24	32.31	31.75	32.16	129,654
08 Aug 12	32.51000 -1.50	34.12	32.23	34.00	108,923
07 Aug 12	34.01000 +0.96	34.15	33.35	33.59	135,722
03 Aug 12	33.05000 +1.05	33.05	32.12	32.16	70,150
02 Aug 12	32.00000 -0.10	32.30	31.74	32.01	51,372
01 Aug 12	32.10000 +0.12	32.89	31.79	31.79	74,943
31 Jul 12	31.98000 -0.15	32.39	31.84	32.00	159,636
30 Jul 12	32.13000 -0.17	32.73	32.12	32.59	87,105
27 Jul 12	32.30000 +0.75	32.45	31.60	31.69	47,391
26 Jul 12	31.55000 +0.20	32.32	31.14	31.50	67,577
25 Jul 12	31.35000 -0.31	31.89	31.21	31.63	45,247
24 Jul 12	31.66000 -0.19	32.00	31.50	32.00	50,359
23 Jul 12	31.85000 +1.20	31.95	30.61	30.65	50,786
20 Jul 12	30.65000 -1.16	31.89	30.44	31.80	218,524
19 Jul 12	31.81000 +0.91	32.10	30.93	31.02	126,927
18 Jul 12	30.90000 -0.70	31.73	30.70	31.64	155,001
17 Jul 12	31.60000 -0.98	32.72	31.55	32.59	86,417
16 Jul 12	32.58000 +0.04	33.00	32.20	32.54	39,761
13 Jul 12	32.54000 +0.33	32.83	31.97	32.28	55,802
12 Jul 12	32.21000 -0.28	32.49	31.75	32.49	48,890
11 Jul 12	32.49000 -0.41	33.13	32.20	32.75	62,091
10 Jul 12	32.90000 +0.64	33.34	32.44	32.64	48,940
09 Jul 12	32.26000 -0.33	32.85	31.66	32.07	61,916
06 Jul 12	32.59000 -0.75	33.00	32.15	32.81	45,186
05 Jul 12	33.34000 -0.65	34.21	33.34	34.21	34,389
04 Jul 12	33.99000 +0.11	34.19	33.32	33.32	24,067
03 Jul 12	33.88000 +1.48	34.27	32.58	32.58	90,842
29 Jun 12	32.40000 +0.40	32.70	31.76	32.34	126,603
28 Jun 12	32.00000 +0.26	32.15	31.62	31.75	87,541
27 Jun 12	31.74000 -0.26	32.13	31.55	31.68	113,265
26 Jun 12	32.00000 +0.77	32.50	31.20	31.24	152,346
25 Jun 12	31.23000 -1.16	32.20	31.00	32.20	98,115
22 Jun 12	32.39000 -0.52	33.00	31.73	33.00	185,622
21 Jun 12	32.91000 -2.44	35.50	32.86	35.35	90,880
20 Jun 12	35.35000 +0.72	35.49	34.38	34.63	89,183
19 Jun 12	34.63000 +1.13	34.63	33.31	33.31	122,158
18 Jun 12	33.50000 +0.05	33.92	33.23	33.36	75,309
15 Jun 12	33.45000 -0.83	34.71	33.10	34.30	77,245
14 Jun 12	34.28000 +0.23	34.48	33.99	34.01	130,521
13 Jun 12	34.05000 +1.62	34.25	32.00	32.00	108,866
12 Jun 12	32.43000 +1.38	32.73	31.18	31.51	118,457
11 Jun 12	31.05000 -0.98	32.36	31.02	32.00	185,072
08 Jun 12	32.03000 -0.47	32.71	31.65	32.19	115,907
07 Jun 12	32.50000 -0.75	33.73	32.22	33.50	61,170
06 Jun 12	33.25000 +1.72	33.50	31.69	31.69	84,209
05 Jun 12	31.53000 +0.57	31.87	30.76	30.76	30,225
04 Jun 12	30.96000 -0.33	31.56	30.49	31.40	166,682
01 Jun 12	31.29000 -0.20	31.37	30.51	31.02	66,762
31 May 12	31.49000 -0.11	32.20	31.00	31.60	120,788
30 May 12	31.60000 -1.15	32.74	31.21	32.52	324,905
29 May 12	32.75000 -0.20	33.00	32.50	33.00	60,669
28 May 12	32.95000 -0.04	33.00	32.67	33.00	29,873
25 May 12	32.99000 +0.06	33.50	32.81	32.81	74,371
24 May 12	32.93000 +0.12	33.26	32.74	33.00	45,247
23 May 12	32.81000 -0.17	32.99	32.12	32.82	141,132
22 May 12	32.98000 +0.16	33.74	32.72	33.49	57,041
18 May 12	32.82000 +0.42	33.36	32.40	32.45	79,981
17 May 12	32.40000 -0.18	32.82	31.76	32.82	178,263
16 May 12	32.58000 -1.05	33.95	32.50	33.67	135,043
15 May 12	33.63000 -0.79	34.70	33.46	34.27	82,459
14 May 12	34.42000 -0.13	34.60	34.21	34.25	46,594
11 May 12	34.55000 -0.15	35.35	34.31	34.78	49,647
10 May 12	34.70000 -0.06	35.41	34.55	34.95	83,616
09 May 12	34.76000 -0.41	35.35	34.55	34.55	54,379
08 May 12	35.17000 +0.32	35.55	34.43	34.87	77,715
07 May 12	34.85000 +0.03	34.88	34.06	34.82	75,631
04 May 12	34.82000 -0.93	35.65	34.82	35.01	87,698
03 May 12	35.75000 -0.25	36.03	35.19	36.00	95,102
02 May 12	36.00000 +0.16	36.46	35.52	35.83	54,397
01 May 12	35.84000 +0.60	36.00	35.00	35.22	75,243
30 Apr 12	35.24000 -0.75	35.81	35.04	35.80	83,577
27 Apr 12	35.99000 -0.26	36.44	35.82	36.38	59,257
26 Apr 12	36.25000 +0.34	36.37	35.74	35.74	139,572
25 Apr 12	35.91000 +0.42	36.00	35.35	35.50	49,024
24 Apr 12	35.49000 +0.16	35.69	35.02	35.17	44,793
23 Apr 12	35.33000 -0.77	36.10	34.97	36.09	55,673
20 Apr 12	36.10000 +0.18	36.77	35.90	36.01	122,679
19 Apr 12	35.92000 -0.18	36.45	35.88	36.03	44,525
18 Apr 12	36.10000 +0.51	36.19	35.21	35.21	161,642
17 Apr 12	35.59000 -0.16	36.08	35.36	35.84	54,137
16 Apr 12	35.75000 -0.10	36.00	35.59	35.72	35,079
13 Apr 12	35.85000 +0.28	35.92	34.88	35.01	69,312
12 Apr 12	35.57000 +0.96	35.95	34.80	34.98	87,374
11 Apr 12	34.61000 +0.18	35.55	34.61	34.74	94,390
10 Apr 12	34.43000 +0.23	34.45	33.93	34.01	101,497
09 Apr 12	34.20000 -0.14	34.37	34.00	34.20	38,871
05 Apr 12	34.34000 -0.52	35.28	34.16	35.17	90,660
04 Apr 12	34.86000 +0.33	35.00	34.03	34.28	118,357
03 Apr 12	34.53000 -0.39	35.48	34.40	34.69	101,682
02 Apr 12	34.92000 -0.28	35.14	34.72	35.00	82,518
30 Mar 12	35.20000 +0.28	35.70	34.85	35.07	96,630
29 Mar 12	34.92000 -0.18	35.46	34.64	35.10	236,316
28 Mar 12	35.10000 -1.70	36.79	35.10	36.79	112,616
27 Mar 12	36.80000 +0.05	37.88	36.53	36.75	149,256
26 Mar 12	36.75000 +1.29	36.88	35.50	35.50	123,191
23 Mar 12	35.46000 +0.22	35.86	35.23	35.24	68,580
22 Mar 12	35.24000 +0.12	35.33	34.60	35.00	79,625
21 Mar 12	35.12000 +0.96	35.50	33.90	34.07	109,816
20 Mar 12	34.16000 -1.43	35.00	34.00	35.00	216,127
19 Mar 12	35.59000 -0.41	35.99	35.50	35.99	89,836
16 Mar 12	36.00000 +0.24	36.07	35.38	36.07	132,101
15 Mar 12	35.76000 -0.21	35.99	35.30	35.85	140,111
14 Mar 12	35.97000 -0.03	36.18	35.39	35.67	134,415
13 Mar 12	36.00000 -0.05	36.00	35.37	35.98	306,469
12 Mar 12	36.05000 +1.80	36.17	33.94	34.31	482,941
09 Mar 12	34.25000 +0.07	34.78	33.40	34.06	214,849
08 Mar 12	34.18000 -1.07	35.86	32.53	35.50	160,018
07 Mar 12	35.25000 +1.22	35.55	34.10	34.51	146,599
06 Mar 12	34.03000 -1.22	34.95	33.54	34.95	217,784
05 Mar 12	35.25000 -0.25	35.69	34.95	35.69	285,485
02 Mar 12	35.50000 -0.26	36.17	35.17	35.76	173,927
01 Mar 12	35.76000 -0.49	36.48	35.70	36.48	71,554
29 Feb 12	36.25000 +0.22	36.27	35.88	36.24	116,503
28 Feb 12	36.03000 -0.47	36.72	35.77	36.37	149,711
27 Feb 12	36.50000 -0.37	36.99	36.25	36.63	107,811
24 Feb 12	36.87000 +0.12	37.19	36.73	36.98	140,216
23 Feb 12	36.75000 +0.24	36.94	36.09	36.23	105,386
22 Feb 12	36.51000 +0.50	36.69	35.78	36.01	111,400
21 Feb 12	36.01000 +0.07	36.26	35.81	36.09	158,592
17 Feb 12	35.94000 -0.05	36.39	35.79	36.39	212,872
16 Feb 12	35.99000 -0.77	36.81	35.79	36.76	250,591
15 Feb 12	36.76000 -1.04	37.98	36.75	37.98	73,630
14 Feb 12	37.80000 +0.10	38.15	37.46	37.75	59,827
13 Feb 12	37.70000 +0.20	38.00	37.41	37.85	71,776
10 Feb 12	37.50000 -0.35	37.85	37.27	37.85	102,354
09 Feb 12	37.85000 -0.15	38.24	37.80	38.24	193,802
08 Feb 12	38.00000 -0.11	38.48	37.96	38.06	196,922
07 Feb 12	38.11000 +0.55	38.25	37.10	37.36	60,991
06 Feb 12	37.56000 +0.03	37.97	37.04	37.04	37,106
03 Feb 12	37.53000 +0.28	37.87	36.68	36.94	116,927
02 Feb 12	37.25000 +0.50	37.25	36.46	36.67	88,150
01 Feb 12	36.75000 +0.56	37.10	36.35	36.35	135,018
31 Jan 12	36.19000 -0.18	36.88	36.17	36.88	137,133
30 Jan 12	36.37000 -1.08	37.43	36.05	37.43	82,142
27 Jan 12	37.45000 +0.30	37.75	36.96	36.96	62,501
26 Jan 12	37.15000 +0.15	38.00	37.02	37.93	99,220
25 Jan 12	37.00000 -0.51	37.84	36.85	37.84	98,733
24 Jan 12	37.51000 -0.67	38.28	37.41	38.00	81,904
23 Jan 12	38.18000 -0.47	39.00	38.00	38.42	66,661
20 Jan 12	38.65000 +0.15	38.86	37.75	38.07	59,276
19 Jan 12	38.50000 +0.70	38.70	37.85	38.00	108,938
18 Jan 12	37.80000 +1.41	37.90	36.50	36.50	56,083
17 Jan 12	36.39000 +0.01	37.12	36.39	36.54	148,352
16 Jan 12	36.38000 -0.23	36.50	36.18	36.50	27,167
13 Jan 12	36.61000 -0.52	37.12	36.22	37.12	42,323
12 Jan 12	37.13000 +0.83	37.23	36.08	36.10	218,039
11 Jan 12	36.30000 -0.93	37.19	35.80	37.19	131,091
10 Jan 12	37.23000 -0.37	37.99	37.12	37.76	65,445
09 Jan 12	37.60000 -0.08	37.90	37.32	37.82	47,258
06 Jan 12	37.68000 -0.07	38.21	37.55	37.80	49,017
05 Jan 12	37.75000 -0.25	37.92	37.38	37.85	59,514
04 Jan 12	38.00000 +0.84	38.00	36.54	37.33	196,027
03 Jan 12	37.16000 -0.34	38.18	37.10	37.90	131,918
30 Dec 11	37.50000 +0.01	37.50	36.80	37.49	91,425
29 Dec 11	37.49000 -0.39	37.75	36.90	37.75	114,700
28 Dec 11	37.88000 -0.52	38.54	37.52	37.91	32,842
23 Dec 11	38.40000 +0.55	38.60	37.93	38.04	53,170
22 Dec 11	37.85000 +0.01	38.05	37.73	37.99	44,396
21 Dec 11	37.84000 +0.34	38.05	37.21	37.21	101,278
20 Dec 11	37.50000 +1.57	37.50	36.29	36.29	72,644
19 Dec 11	35.93000 -1.89	37.97	35.60	37.95	167,297
16 Dec 11	37.82000 +1.77	38.05	36.12	36.12	139,099
15 Dec 11	36.05000 +1.76	36.35	34.32	34.77	407,872
14 Dec 11	34.29000 -1.55	35.37	33.80	35.27	259,355
13 Dec 11	35.84000 -0.16	36.44	35.21	36.01	102,281
12 Dec 11	36.00000 +0.59	36.25	34.52	35.57	204,494
09 Dec 11	35.41000 -0.09	35.89	35.19	35.43	59,548
08 Dec 11	35.50000 -0.87	35.67	35.00	35.52	196,316
07 Dec 11	36.37000 +0.93	36.45	35.27	35.27	403,660
06 Dec 11	35.44000 -0.17	35.80	35.16	35.79	226,981
05 Dec 11	35.61000 +0.56	36.20	35.12	35.17	119,046
02 Dec 11	35.05000 -0.55	36.50	34.87	36.00	175,680
01 Dec 11	35.60000 -1.62	37.05	35.46	37.01	153,097
30 Nov 11	37.22000 +1.27	37.25	36.61	36.87	161,136
29 Nov 11	35.95000 +1.56	36.69	34.48	34.59	143,109
28 Nov 11	34.39000 +1.54	34.80	33.75	34.74	99,091
25 Nov 11	32.85000 -0.06	33.60	32.50	32.99	63,780
24 Nov 11	32.91000 -0.10	33.36	32.68	32.72	125,715
23 Nov 11	33.01000 -0.26	33.50	32.83	33.26	171,654
22 Nov 11	33.27000 +0.30	33.32	32.83	33.29	120,945
21 Nov 11	32.97000 -2.03	34.57	32.61	34.57	268,599
18 Nov 11	35.00000 +0.06	35.50	34.81	35.18	88,462
17 Nov 11	34.94000 -0.48	35.85	34.68	35.73	147,956
16 Nov 11	35.42000 +0.33	35.71	35.09	35.09	108,508
15 Nov 11	35.09000 +0.28	35.43	34.59	35.00	117,314
14 Nov 11	34.81000 -0.13	35.19	34.62	35.19	57,802
11 Nov 11	34.94000 -0.28	35.82	34.90	35.79	58,796
10 Nov 11	35.22000 +0.33	35.74	34.60	35.23	118,649
09 Nov 11	34.89000 -0.15	35.49	34.10	34.10	165,931
08 Nov 11	35.04000 +1.81	35.52	33.48	33.89	185,731
07 Nov 11	33.23000 +0.51	33.61	32.82	33.08	134,021
04 Nov 11	32.72000 +0.45	33.55	31.94	31.94	194,152
03 Nov 11	32.27000 -0.25	32.81	32.03	32.81	126,852
02 Nov 11	32.52000 +0.52	32.59	31.50	32.37	150,879
01 Nov 11	32.00000 -0.14	32.06	31.01	31.63	178,497
31 Oct 11	32.14000 -0.31	32.84	32.14	32.24	61,769
28 Oct 11	32.45000 +0.04	32.55	31.95	32.55	293,160
27 Oct 11	32.41000 +0.73	33.43	32.22	33.34	172,449
26 Oct 11	31.68000 +0.68	31.71	30.63	31.40	356,825
25 Oct 11	31.00000 -0.60	31.91	30.87	31.91	243,363
24 Oct 11	31.60000 +0.60	32.23	30.79	31.51	165,466
21 Oct 11	31.00000 -0.02	31.25	30.80	31.25	222,446
20 Oct 11	31.02000 -1.28	32.50	31.02	32.50	200,409
19 Oct 11	32.30000 -0.33	33.03	32.20	33.03	138,131
18 Oct 11	32.63000 -0.73	32.81	31.86	32.52	198,745
17 Oct 11	33.36000 -1.08	34.45	33.04	34.45	52,914
14 Oct 11	34.44000 +0.62	34.93	33.82	34.93	109,775
13 Oct 11	33.82000 -0.39	34.21	33.11	34.21	83,200
12 Oct 11	34.21000 +0.26	35.07	33.99	35.00	94,309
11 Oct 11	33.95000 +1.11	34.14	32.68	33.31	96,940
07 Oct 11	32.84000 -0.25	33.32	32.70	32.93	101,732
06 Oct 11	33.09000 +1.09	34.12	32.30	32.55	447,962
05 Oct 11	32.00000 +2.31	32.20	29.61	30.17	178,285
04 Oct 11	29.69000 -0.60	29.85	27.13	29.62	336,051
03 Oct 11	30.29000 -2.77	33.00	30.00	33.00	131,004
30 Sep 11	33.06000 +0.46	33.20	32.19	32.59	68,117
29 Sep 11	32.60000 +0.59	33.48	31.58	33.48	85,796
28 Sep 11	32.01000 -1.94	33.94	32.01	33.47	138,628
27 Sep 11	33.95000 +0.71	35.00	33.66	34.21	136,455
26 Sep 11	33.24000 +0.84	33.38	32.24	32.24	184,883
23 Sep 11	32.40000 +0.15	32.88	31.10	31.85	161,048
22 Sep 11	32.25000 -3.65	34.55	31.55	34.51	464,078
21 Sep 11	35.90000 -1.30	37.20	35.80	37.20	218,340
20 Sep 11	37.20000 -0.47	37.88	37.05	37.88	126,850
19 Sep 11	37.67000 +0.32	37.67	36.73	37.00	117,543
16 Sep 11	37.35000 -0.54	37.89	37.31	37.50	267,266
15 Sep 11	37.89000 +0.99	37.92	36.97	37.00	133,166
14 Sep 11	36.90000 +0.30	37.00	36.12	36.52	59,881
13 Sep 11	36.60000 -0.05	36.85	36.26	36.84	293,416
12 Sep 11	36.65000 -1.25	37.12	36.53	36.92	78,649
09 Sep 11	37.90000 +0.66	38.08	36.54	37.48	112,045
08 Sep 11	37.24000 +0.60	37.50	36.01	36.01	81,896
07 Sep 11	36.64000 +0.80	37.11	36.01	36.06	68,920
06 Sep 11	35.84000 -0.04	36.01	34.42	34.42	323,512
02 Sep 11	35.88000 +0.53	35.88	34.39	34.39	71,185
01 Sep 11	35.35000 -0.28	35.75	34.96	35.48	101,013
31 Aug 11	35.63000 +1.36	35.91	34.62	34.62	194,712
30 Aug 11	34.27000 -0.36	34.77	33.43	34.36	259,942
29 Aug 11	34.63000 +1.93	34.73	32.89	33.00	65,183
26 Aug 11	32.70000 +0.70	32.75	31.63	31.63	100,253
25 Aug 11	32.00000 -0.22	32.62	31.61	32.23	146,748
24 Aug 11	32.22000 -0.34	33.00	31.81	32.61	77,897
23 Aug 11	32.56000 +1.19	32.75	31.42	31.42	76,846
22 Aug 11	31.37000 -0.88	32.83	31.18	32.42	204,912
19 Aug 11	32.25000 +0.23	32.39	31.79	31.80	114,185
18 Aug 11	32.02000 -0.83	32.45	31.50	32.42	167,528
17 Aug 11	32.85000 +0.59	33.12	32.61	32.65	154,657
16 Aug 11	32.26000 -1.04	33.15	32.16	33.15	129,664
15 Aug 11	33.30000 +0.30	33.57	33.00	33.49	203,336
12 Aug 11	33.00000 +0.00	34.40	32.56	34.40	76,320
11 Aug 11	33.00000 +0.99	33.15	31.87	32.49	140,652
10 Aug 11	32.01000 -0.10	33.00	31.58	32.98	188,248
09 Aug 11	32.11000 +1.11	34.75	31.01	31.12	265,934
08 Aug 11	31.00000 -1.95	31.70	30.30	30.82	198,615
05 Aug 11	32.95000 -1.89	34.76	32.07	34.02	278,290
04 Aug 11	34.84000 -1.22	35.90	33.80	35.72	164,414
03 Aug 11	36.06000 +0.21	36.25	35.75	35.84	50,159
02 Aug 11	35.85000 -0.98	37.50	35.75	37.50	281,230
29 Jul 11	36.83000 -0.08	37.05	36.28	36.68	32,864
28 Jul 11	36.91000 +0.23	36.93	36.45	36.47	43,720
27 Jul 11	36.68000 +0.57	36.99	35.78	35.99	150,499
26 Jul 11	36.11000 -0.54	36.54	35.87	36.53	193,689
25 Jul 11	36.65000 -0.59	37.27	36.60	37.24	118,386
22 Jul 11	37.24000 -0.06	37.88	37.20	37.40	70,283
21 Jul 11	37.30000 +0.51	37.53	36.40	36.51	129,254
20 Jul 11	36.79000 -1.71	39.04	34.50	38.50	618,563
19 Jul 11	38.50000 +0.16	38.95	38.27	38.43	95,845
18 Jul 11	38.34000 -0.17	38.70	37.75	38.51	50,960
15 Jul 11	38.51000 -0.24	38.97	38.21	38.21	123,311
14 Jul 11	38.75000 -0.34	39.27	38.10	39.25	301,587
13 Jul 11	39.09000 +0.39	39.39	38.65	39.00	56,309
12 Jul 11	38.70000 +0.10	38.79	38.05	38.25	83,611
11 Jul 11	38.60000 +0.00	38.94	37.27	38.11	93,737
08 Jul 11	38.60000 -0.08	38.70	38.04	38.67	62,319
07 Jul 11	38.68000 -0.02	39.25	38.68	38.72	84,962
06 Jul 11	38.70000 -0.45	39.30	38.36	39.29	42,854
05 Jul 11	39.15000 -0.40	39.73	39.14	39.73	101,639
04 Jul 11	39.55000 +0.76	39.70	38.18	39.00	169,700
30 Jun 11	38.79000 +1.49	38.97	37.35	37.50	132,930
29 Jun 11	37.30000 +0.58	37.39	36.75	37.00	299,574
28 Jun 11	36.72000 -34.98	37.00	35.48	36.98	109,026
27 Jun 11	71.70000 +2.40	72.10	69.30	69.30	71,695
24 Jun 11	69.30000 +0.75	69.50	68.94	69.23	33,169
23 Jun 11	68.55000 -0.03	68.67	67.81	68.00	50,971
22 Jun 11	68.58000 -0.54	69.20	68.50	68.89	43,734
21 Jun 11	69.12000 +1.03	69.30	68.02	68.50	72,252
20 Jun 11	68.09000 +1.53	68.09	66.51	67.55	53,178
17 Jun 11	66.56000 -1.10	69.00	66.56	67.75	106,542
16 Jun 11	67.66000 -1.32	69.01	67.49	68.76	94,350
15 Jun 11	68.98000 +0.04	69.96	68.01	68.01	52,411
14 Jun 11	68.94000 +2.11	69.24	66.92	67.24	111,651
13 Jun 11	66.83000 -0.18	67.50	65.76	67.29	87,290
10 Jun 11	67.01000 +1.21	67.99	65.08	65.80	123,102
09 Jun 11	65.80000 +0.15	66.20	65.38	66.00	151,206
08 Jun 11	65.65000 -2.55	68.17	65.05	68.17	115,963
07 Jun 11	68.20000 +1.30	68.48	67.44	67.44	77,996
06 Jun 11	66.90000 -2.85	69.29	66.14	69.26	178,704
03 Jun 11	69.75000 -2.25	71.50	69.46	71.50	95,337
02 Jun 11	72.00000 -1.08	73.15	71.00	72.69	65,475
01 Jun 11	73.08000 -0.22	73.85	71.50	72.51	100,866
31 May 11	73.30000 +1.82	73.30	71.80	71.80	76,867
30 May 11	71.48000 -0.93	72.12	70.99	72.12	58,500
27 May 11	72.41000 -1.40	74.33	72.38	73.80	46,414
26 May 11	73.81000 -0.02	74.62	73.66	73.83	13,765
25 May 11	73.83000 -1.41	75.48	73.50	75.24	60,950
24 May 11	75.24000 +1.39	75.75	74.01	74.01	59,052
20 May 11	73.85000 -0.95	75.26	73.51	75.19	37,858
19 May 11	74.80000 +2.58	76.27	72.72	72.78	93,161
18 May 11	72.22000 +2.68	72.33	69.76	69.76	124,836
17 May 11	69.54000 -0.36	70.40	69.30	70.03	35,093
16 May 11	69.90000 -0.36	71.00	69.48	70.98	67,027
13 May 11	70.26000 +0.36	70.44	69.80	70.36	73,449
12 May 11	69.90000 +0.40	70.05	68.29	69.40	54,232
11 May 11	69.50000 -0.18	70.58	69.10	69.80	50,296
10 May 11	69.68000 -0.55	71.25	68.55	70.11	49,949
09 May 11	70.23000 +3.23	70.60	66.95	67.94	88,893
06 May 11	67.00000 -0.25	68.60	66.68	67.50	100,915
05 May 11	67.25000 -0.20	67.73	65.50	66.97	129,070
04 May 11	67.45000 -3.40	71.24	67.35	71.24	142,674
03 May 11	70.85000 -1.96	72.81	70.24	72.81	120,709
02 May 11	72.81000 -1.59	75.18	72.50	74.64	42,269
29 Apr 11	74.40000 -1.63	76.44	74.40	76.44	37,829
28 Apr 11	76.03000 -0.10	76.17	75.03	75.53	31,873
27 Apr 11	76.13000 -0.36	76.84	75.72	76.10	74,502
26 Apr 11	76.49000 +1.19	76.50	75.00	75.30	135,769
25 Apr 11	75.30000 -0.55	76.90	75.00	76.26	25,909
21 Apr 11	75.85000 -0.32	76.71	75.32	76.71	26,579
20 Apr 11	76.17000 +0.57	77.49	75.81	76.43	42,886
19 Apr 11	75.60000 +0.06	76.61	75.50	75.86	82,226
18 Apr 11	75.54000 -0.97	76.10	74.50	76.10	51,515
15 Apr 11	76.51000 -1.91	78.62	76.30	78.41	37,621
14 Apr 11	78.42000 -1.19	79.25	78.28	79.00	77,253
13 Apr 11	79.61000 +2.24	79.80	76.77	77.00	41,968
12 Apr 11	77.37000 -2.42	79.70	75.00	79.70	70,278
11 Apr 11	79.79000 -0.84	81.25	79.66	80.64	28,694
08 Apr 11	80.63000 +1.53	80.95	78.88	79.50	31,883
07 Apr 11	79.10000 -1.25	81.25	78.80	80.35	38,801
06 Apr 11	80.35000 +0.65	80.50	78.90	79.71	52,601
05 Apr 11	79.70000 -1.16	81.23	78.89	80.53	37,212
04 Apr 11	80.86000 +0.38	82.60	80.50	80.90	55,480
01 Apr 11	80.48000 +0.59	80.73	79.27	79.50	54,461
31 Mar 11	79.89000 +0.38	80.00	78.70	79.53	186,230
30 Mar 11	79.51000 +2.32	79.80	77.10	77.22	57,841
29 Mar 11	77.19000 +0.19	77.69	76.94	77.00	45,428
28 Mar 11	77.00000 +0.01	77.71	76.50	77.06	28,405
25 Mar 11	76.99000 -0.18	78.00	76.50	77.08	50,460
24 Mar 11	77.17000 -0.01	78.55	75.83	76.61	71,685
23 Mar 11	77.18000 -0.32	78.87	77.01	77.50	56,447
22 Mar 11	77.50000 -0.27	78.24	76.26	78.24	32,925
21 Mar 11	77.77000 +2.21	78.10	76.29	76.39	48,735
18 Mar 11	75.56000 +1.16	76.90	74.64	75.01	144,289
17 Mar 11	74.40000 +3.08	75.07	71.50	71.75	99,691
16 Mar 11	71.32000 +1.06	72.90	70.70	70.70	167,515
15 Mar 11	70.26000 -1.83	71.00	69.51	70.15	88,624
14 Mar 11	72.09000 +0.87	72.24	71.00	71.00	94,236
11 Mar 11	71.22000 -1.08	71.99	70.05	71.99	77,232
10 Mar 11	72.30000 -3.20	75.20	72.10	75.20	135,083
09 Mar 11	75.50000 -0.45	75.89	75.20	75.89	78,227
08 Mar 11	75.95000 +0.89	75.95	75.00	75.50	50,849
07 Mar 11	75.06000 -2.04	78.25	75.00	77.99	50,461
04 Mar 11	77.10000 +1.55	78.25	76.01	76.01	45,310
03 Mar 11	75.55000 +1.29	76.48	74.27	74.45	49,247
02 Mar 11	74.26000 +1.27	74.90	72.85	72.95	53,757
01 Mar 11	72.99000 +0.99	73.25	71.90	71.92	44,877
28 Feb 11	72.00000 +0.95	72.50	70.58	70.58	29,108
25 Feb 11	71.05000 +3.02	71.66	68.64	68.88	33,475
24 Feb 11	68.03000 -0.98	68.90	67.23	68.75	40,644
23 Feb 11	69.01000 -0.09	69.94	68.50	68.53	61,141
22 Feb 11	69.10000 -3.30	72.40	67.81	72.25	93,068
18 Feb 11	72.40000 -0.70	73.15	72.25	72.91	21,463
17 Feb 11	73.10000 +0.00	73.60	72.60	73.15	29,791
16 Feb 11	73.10000 +0.59	73.23	72.19	73.23	23,804
15 Feb 11	72.51000 +0.75	72.65	71.75	71.97	53,617
14 Feb 11	71.76000 +0.98	71.98	71.00	71.00	55,370
11 Feb 11	70.78000 -0.07	70.91	70.01	70.29	21,535
10 Feb 11	70.85000 -0.92	71.77	70.01	71.77	46,541
09 Feb 11	71.77000 -1.13	73.50	71.30	72.99	36,551
08 Feb 11	72.90000 +0.88	73.00	71.87	71.87	48,325
07 Feb 11	72.02000 +0.12	72.49	71.56	71.56	18,365
04 Feb 11	71.90000 +0.27	72.83	71.50	72.62	25,434
03 Feb 11	71.63000 +0.08	72.35	71.00	71.55	72,780
02 Feb 11	71.55000 +1.00	72.00	70.10	70.11	41,905
01 Feb 11	70.55000 +0.90	70.55	69.25	70.03	89,401
31 Jan 11	69.65000 +0.37	71.30	69.01	69.01	62,383
28 Jan 11	69.28000 -2.37	72.35	69.26	72.35	38,979
27 Jan 11	71.65000 -1.75	73.99	71.60	73.40	19,457
26 Jan 11	73.40000 +0.90	73.90	72.50	72.50	18,406
25 Jan 11	72.50000 +0.65	72.50	70.62	71.12	16,907
24 Jan 11	71.85000 +1.25	71.85	70.35	70.60	36,762
21 Jan 11	70.60000 -1.40	72.40	70.35	72.12	59,443
20 Jan 11	72.00000 -1.05	74.37	71.70	72.21	102,146
19 Jan 11	73.05000 +1.29	73.84	71.52	71.52	62,568
18 Jan 11	71.76000 +1.96	72.36	70.23	70.23	57,833
17 Jan 11	69.80000 -0.68	70.25	69.41	70.00	21,970
14 Jan 11	70.48000 -0.72	71.29	70.10	71.15	55,862
13 Jan 11	71.20000 -0.09	71.49	70.40	71.49	45,565
12 Jan 11	71.29000 +2.96	75.70	70.02	70.11	138,669
11 Jan 11	68.33000 -0.12	68.59	68.00	68.40	27,648
10 Jan 11	68.45000 +0.97	68.82	67.12	67.75	42,592
07 Jan 11	67.48000 +0.33	67.90	66.55	66.63	22,327
06 Jan 11	67.15000 +0.05	67.41	66.70	67.02	33,258
05 Jan 11	67.10000 -0.13	67.40	66.85	67.25	25,534
04 Jan 11	67.23000 -0.02	67.88	66.06	67.66	69,815
31 Dec 10	67.25000 -0.36	68.48	67.25	68.28	21,498
30 Dec 10	67.61000 -0.03	68.19	67.06	67.37	22,245
29 Dec 10	67.64000 -1.71	68.25	67.00	67.00	25,055
24 Dec 10	69.35000 +0.23	69.35	68.82	69.11	30,918
23 Dec 10	69.12000 +1.58	69.15	67.25	67.50	64,310
22 Dec 10	67.54000 +1.19	67.54	66.03	66.03	53,859
21 Dec 10	66.35000 +0.36	66.76	66.00	66.03	42,822
20 Dec 10	65.99000 -0.54	66.85	65.71	66.84	38,900
17 Dec 10	66.53000 +0.86	66.76	64.47	65.30	106,761
16 Dec 10	65.67000 -2.64	68.54	65.26	68.16	62,496
15 Dec 10	68.31000 -0.04	69.25	68.17	68.50	38,110
14 Dec 10	68.35000 -0.30	70.08	68.02	69.18	59,215
13 Dec 10	68.65000 +1.55	69.28	67.11	67.11	39,617
10 Dec 10	67.10000 +0.14	67.50	66.70	66.98	62,171
09 Dec 10	66.96000 -1.28	68.39	66.96	68.25	47,524
08 Dec 10	68.24000 -0.52	68.61	67.88	68.10	66,714
07 Dec 10	68.76000 -0.74	69.75	68.15	69.71	59,639
06 Dec 10	69.50000 +0.86	69.50	67.55	68.10	48,735
03 Dec 10	68.64000 +1.04	68.73	66.90	67.03	39,584
02 Dec 10	67.60000 +0.06	67.97	67.27	67.74	35,887
01 Dec 10	67.54000 -0.57	68.96	67.19	68.01	85,524
30 Nov 10	68.11000 -0.07	69.45	68.11	68.73	58,453
29 Nov 10	68.18000 +0.68	68.73	67.55	67.55	53,372
26 Nov 10	67.50000 +1.20	68.48	66.30	66.30	30,310
25 Nov 10	66.30000 +0.20	66.77	65.84	65.84	24,650
24 Nov 10	66.10000 +0.40	66.49	65.50	65.50	47,887
23 Nov 10	65.70000 -0.30	65.90	64.64	65.50	46,276
22 Nov 10	66.00000 +1.50	66.30	64.11	64.11	89,710
19 Nov 10	64.50000 +1.83	64.68	62.42	63.00	35,464
18 Nov 10	62.67000 +1.16	62.78	61.54	61.54	55,190
17 Nov 10	61.51000 +0.90	61.70	60.12	60.12	40,206
16 Nov 10	60.61000 -1.35	61.36	60.17	61.00	51,610
15 Nov 10	61.96000 +0.69	62.00	60.70	61.27	53,250
12 Nov 10	61.27000 -0.78	62.35	61.00	61.51	79,696
11 Nov 10	62.05000 -2.15	63.75	61.44	63.10	87,156
10 Nov 10	64.20000 -0.15	64.69	63.80	63.90	57,857
09 Nov 10	64.35000 +0.51	64.80	63.76	63.76	126,182
08 Nov 10	63.84000 -0.26	64.63	63.77	63.77	32,922
05 Nov 10	64.10000 +0.10	64.50	63.50	63.50	56,065
04 Nov 10	64.00000 +0.08	64.38	63.48	64.00	116,905
03 Nov 10	63.92000 -0.08	64.60	63.48	63.99	77,530
02 Nov 10	64.00000 +2.20	64.50	61.80	61.80	84,507
01 Nov 10	61.80000 +0.60	61.80	60.55	60.55	80,715
29 Oct 10	61.20000 +0.76	61.20	60.00	60.00	36,427
28 Oct 10	60.44000 +0.84	60.50	59.60	59.95	107,409
27 Oct 10	59.60000 -0.05	59.84	59.03	59.03	40,174
26 Oct 10	59.65000 +0.55	59.99	58.82	59.13	66,620
25 Oct 10	59.10000 +1.67	59.52	58.01	58.70	56,756
22 Oct 10	57.43000 +1.17	57.43	56.34	56.50	76,632
21 Oct 10	56.26000 -0.48	57.00	56.25	57.00	33,324
20 Oct 10	56.74000 +0.95	56.95	55.31	55.31	311,799
19 Oct 10	55.79000 -0.76	56.00	55.26	56.00	41,026
18 Oct 10	56.55000 +0.65	56.90	55.30	55.56	32,586
15 Oct 10	55.90000 -0.10	55.99	55.13	55.90	28,302
14 Oct 10	56.00000 +0.75	56.00	54.96	55.42	58,504
13 Oct 10	55.25000 +1.49	55.87	54.51	54.51	38,270
12 Oct 10	53.76000 -0.77	54.52	53.76	54.52	82,321
08 Oct 10	54.53000 +0.98	54.88	53.50	53.50	30,541
07 Oct 10	53.55000 +0.19	53.73	52.46	53.45	33,801
06 Oct 10	53.36000 -0.47	54.45	53.03	53.80	42,092
05 Oct 10	53.83000 +0.22	54.77	53.26	53.26	35,855
04 Oct 10	53.61000 -1.05	54.40	53.00	54.33	21,153
01 Oct 10	54.66000 +0.58	55.50	54.00	54.10	45,864
30 Sep 10	54.08000 +0.22	54.33	53.43	53.75	50,239
29 Sep 10	53.86000 +0.61	54.00	52.50	52.77	32,394
28 Sep 10	53.25000 +0.50	53.50	52.01	52.70	80,906
27 Sep 10	52.75000 -0.30	53.75	52.50	53.24	25,124
24 Sep 10	53.05000 +0.45	53.58	52.69	52.69	32,953
23 Sep 10	52.60000 -0.47	53.24	52.50	53.00	32,387
22 Sep 10	53.07000 +0.47	53.15	52.30	53.07	48,422
21 Sep 10	52.60000 -0.62	53.68	52.30	53.68	83,951
20 Sep 10	53.22000 +1.01	53.73	52.01	52.01	111,291
17 Sep 10	52.21000 -0.16	52.70	52.06	52.50	125,082
16 Sep 10	52.37000 +0.91	52.37	51.00	51.76	121,731
15 Sep 10	51.46000 -0.44	52.70	51.40	51.91	59,230
14 Sep 10	51.90000 -0.81	52.67	51.90	52.21	86,621
13 Sep 10	52.71000 +1.26	52.75	51.36	51.45	111,278
10 Sep 10	51.45000 +2.55	51.45	49.76	49.76	91,560
09 Sep 10	48.90000 +0.40	48.95	48.50	48.95	84,180
08 Sep 10	48.50000 -0.32	49.39	48.50	48.66	46,114
07 Sep 10	48.82000 -0.73	49.55	48.65	49.55	52,046
03 Sep 10	49.55000 +1.31	50.10	48.41	48.41	99,953
02 Sep 10	48.24000 -0.26	48.52	47.77	48.50	74,809
01 Sep 10	48.50000 +2.85	48.50	46.01	46.01	96,264
31 Aug 10	45.65000 -1.80	48.11	45.20	47.60	318,327
30 Aug 10	47.45000 -0.16	48.59	47.10	48.58	50,385
27 Aug 10	47.61000 -0.39	47.95	47.36	47.95	90,830
26 Aug 10	48.00000 +0.35	48.05	47.53	47.85	40,923
25 Aug 10	47.65000 -1.25	49.00	47.60	49.00	43,499
24 Aug 10	48.90000 -0.10	49.08	48.45	48.99	50,219
23 Aug 10	49.00000 +0.50	49.29	48.62	48.98	32,361
20 Aug 10	48.50000 -0.85	49.99	48.50	49.98	81,840
19 Aug 10	49.35000 -0.73	50.04	49.35	50.04	98,154
18 Aug 10	50.08000 +0.31	50.08	49.25	49.83	62,447
17 Aug 10	49.77000 +0.97	49.95	48.66	48.66	58,840
16 Aug 10	48.80000 +0.25	48.82	47.60	48.75	19,306
13 Aug 10	48.55000 +1.09	48.55	47.60	47.99	22,652
12 Aug 10	47.46000 -0.74	47.90	47.46	47.56	64,983
11 Aug 10	48.20000 -0.25	48.22	47.62	48.00	57,076
10 Aug 10	48.45000 -0.15	48.76	47.91	48.76	103,463
09 Aug 10	48.60000 +0.10	49.09	48.02	48.50	24,420
06 Aug 10	48.50000 -0.48	49.00	48.50	49.00	13,530
05 Aug 10	48.98000 -0.10	49.35	48.46	49.29	60,513
04 Aug 10	49.08000 +0.32	49.48	48.38	48.38	23,981
03 Aug 10	48.76000 +0.33	49.06	48.16	49.00	23,557
30 Jul 10	48.43000 -0.07	48.79	48.00	48.79	24,130
29 Jul 10	48.50000 -0.20	49.46	48.01	49.00	35,827
28 Jul 10	48.70000 +0.67	49.17	47.98	48.25	78,600
27 Jul 10	48.03000 +0.01	48.46	48.00	48.11	48,551
26 Jul 10	48.02000 -0.03	48.70	48.00	48.20	36,963
23 Jul 10	48.05000 +1.83	48.19	46.41	46.87	48,007
22 Jul 10	46.22000 +2.40	46.38	44.11	44.11	40,709
21 Jul 10	43.82000 +0.07	44.29	43.75	44.08	182,915
20 Jul 10	43.75000 -0.25	44.10	43.50	43.95	168,696
19 Jul 10	44.00000 +0.30	44.43	43.50	44.43	44,833
16 Jul 10	43.70000 -0.15	44.31	43.53	44.12	32,021
15 Jul 10	43.85000 +0.07	44.19	43.50	44.00	33,417
14 Jul 10	43.78000 +0.18	44.17	43.70	43.99	18,398
13 Jul 10	43.60000 +0.10	44.07	43.28	44.00	132,097
12 Jul 10	43.50000 -1.54	45.37	43.25	45.00	43,825
09 Jul 10	45.04000 +0.62	45.57	44.51	44.78	20,198
08 Jul 10	44.42000 +0.11	45.14	44.35	45.14	29,616
07 Jul 10	44.31000 +1.38	44.97	43.11	43.11	43,308
06 Jul 10	42.93000 +0.63	44.44	42.50	42.60	36,980
05 Jul 10	42.30000 -0.77	43.53	42.20	43.53	33,546
02 Jul 10	43.07000 +0.26	44.70	42.35	42.37	23,998
30 Jun 10	42.81000 +1.21	43.38	41.90	42.38	82,814
29 Jun 10	41.60000 -3.93	45.35	41.60	45.35	97,100
28 Jun 10	45.53000 -0.15	46.40	45.45	45.50	46,874
25 Jun 10	45.68000 -0.29	46.31	45.26	46.10	63,079
24 Jun 10	45.97000 -0.73	46.51	45.05	46.51	104,022
23 Jun 10	46.70000 -1.73	48.42	46.56	48.42	147,950
22 Jun 10	48.43000 -1.37	49.61	48.04	49.60	77,702
21 Jun 10	49.80000 +0.82	50.40	49.25	49.25	96,996
18 Jun 10	48.98000 +0.15	49.17	48.80	49.17	33,294
17 Jun 10	48.83000 +0.03	49.20	48.71	49.20	107,623
16 Jun 10	48.80000 +1.40	49.00	47.52	48.00	47,293
15 Jun 10	47.40000 -1.14	48.60	47.40	48.54	31,794
14 Jun 10	48.54000 +0.34	48.89	48.18	48.48	31,709
11 Jun 10	48.20000 -0.20	48.79	47.89	48.55	69,924
10 Jun 10	48.40000 +1.50	48.45	47.25	47.25	46,665
09 Jun 10	46.90000 +0.00	48.50	46.86	47.58	29,960
08 Jun 10	46.90000 -0.75	47.78	46.06	47.65	169,117
07 Jun 10	47.65000 -1.01	48.62	47.58	48.62	55,768
04 Jun 10	48.66000 -0.36	49.25	47.89	48.18	31,893
03 Jun 10	49.02000 +0.24	49.40	48.80	49.11	93,014
02 Jun 10	48.78000 +1.09	48.89	47.61	48.05	33,791
01 Jun 10	47.69000 -1.20	49.34	47.48	48.43	49,402
31 May 10	48.89000 +1.29	49.04	47.10	47.99	16,750
28 May 10	47.60000 -0.65	49.34	47.25	48.29	33,654
27 May 10	48.25000 +1.56	49.07	46.81	46.81	86,678
26 May 10	46.69000 +2.42	47.17	44.76	45.50	74,169
25 May 10	44.27000 -1.25	44.40	43.26	43.39	110,375
21 May 10	45.52000 +1.81	45.89	43.16	43.60	76,859
20 May 10	43.71000 -0.58	44.29	42.85	43.97	169,906
19 May 10	44.29000 -0.41	44.54	42.83	44.35	147,201
18 May 10	44.70000 -0.18	46.71	44.70	45.25	101,161
17 May 10	44.88000 -1.67	46.45	43.79	46.45	83,647
14 May 10	46.55000 -1.71	48.20	46.30	48.20	70,759
13 May 10	48.26000 -0.24	49.18	48.26	48.32	107,039
12 May 10	48.50000 +0.60	48.50	47.62	47.90	108,073
11 May 10	47.90000 -0.86	48.92	47.42	48.57	88,067
10 May 10	48.76000 +1.23	49.30	48.22	48.55	163,562
07 May 10	47.53000 -0.47	49.10	47.50	48.45	84,096
06 May 10	48.00000 +0.60	48.22	46.50	47.00	133,271
05 May 10	47.40000 +0.65	48.75	45.26	46.39	277,683
04 May 10	46.75000 -2.25	47.90	45.02	47.63	295,723
03 May 10	49.00000 -2.10	51.38	48.51	51.25	112,856
30 Apr 10	51.10000 -0.45	51.85	50.69	51.85	44,995
29 Apr 10	51.55000 +0.03	52.00	51.25	51.94	38,853
28 Apr 10	51.52000 +0.11	51.94	50.20	50.90	46,690
27 Apr 10	51.41000 -1.21	52.85	51.10	52.31	62,034
26 Apr 10	52.62000 +0.19	53.33	52.32	53.33	38,847
23 Apr 10	52.43000 -0.08	52.99	52.43	52.99	30,463
22 Apr 10	52.51000 -0.58	52.99	52.08	52.10	54,222
21 Apr 10	53.09000 -0.41	53.70	52.99	53.50	91,964
20 Apr 10	53.50000 -0.44	55.00	52.77	54.01	99,189
19 Apr 10	53.94000 +2.02	54.27	51.15	51.15	69,080
16 Apr 10	51.92000 +0.90	52.00	51.00	51.04	41,350
15 Apr 10	51.02000 -0.73	52.00	50.25	51.87	64,487
14 Apr 10	51.75000 +0.20	52.33	51.61	51.61	142,230
13 Apr 10	51.55000 -0.59	52.03	51.03	52.02	34,264
12 Apr 10	52.14000 +0.14	52.60	51.52	52.00	36,764
09 Apr 10	52.00000 -0.33	52.40	51.74	52.39	51,641
08 Apr 10	52.33000 +0.08	52.51	51.49	52.50	34,926
07 Apr 10	52.25000 +0.61	52.25	51.35	51.35	60,567
06 Apr 10	51.64000 -1.46	52.68	51.64	52.39	54,966
05 Apr 10	53.10000 -1.42	55.59	53.05	54.62	73,098
01 Apr 10	54.52000 +0.94	55.80	53.07	53.58	125,231
31 Mar 10	53.58000 +1.59	54.76	52.00	52.00	148,327
30 Mar 10	51.99000 +2.31	52.00	50.12	50.12	128,764
29 Mar 10	49.68000 -0.37	50.38	49.05	50.10	86,091
26 Mar 10	50.05000 -1.41	51.26	49.95	51.00	74,022
25 Mar 10	51.46000 +0.10	51.99	50.91	51.99	63,508
24 Mar 10	51.36000 -0.18	51.48	51.00	51.44	24,288
23 Mar 10	51.54000 +0.54	51.95	50.60	50.65	47,614
22 Mar 10	51.00000 -0.61	51.45	50.25	50.50	29,880
19 Mar 10	51.61000 -0.14	52.10	51.40	52.00	140,506
18 Mar 10	51.75000 +0.42	52.00	51.02	51.40	37,676
17 Mar 10	51.33000 +0.41	51.40	50.86	50.97	44,046
16 Mar 10	50.92000 +0.02	51.25	49.98	50.61	77,158
15 Mar 10	50.90000 +0.25	50.93	49.95	50.64	47,601
12 Mar 10	50.65000 -0.86	51.90	50.65	51.90	34,228
11 Mar 10	51.51000 +0.43	51.51	50.66	50.66	35,692
10 Mar 10	51.08000 -0.14	51.65	50.80	51.28	95,953
09 Mar 10	51.22000 +1.36	52.00	49.87	49.99	74,413
08 Mar 10	49.86000 +1.13	49.86	48.85	48.85	64,593
05 Mar 10	48.73000 +0.53	49.00	48.00	48.00	55,657
04 Mar 10	48.20000 -0.37	48.83	47.92	48.60	27,089
03 Mar 10	48.57000 +0.08	48.90	48.35	48.50	71,119
02 Mar 10	48.49000 +0.63	48.49	47.78	47.90	117,681
01 Mar 10	47.86000 +0.31	47.98	47.12	47.96	28,991
26 Feb 10	47.55000 +0.56	47.55	46.51	47.29	33,911
25 Feb 10	46.99000 -0.14	47.30	46.71	47.00	24,928
24 Feb 10	47.13000 +0.30	47.16	46.47	46.83	26,420
23 Feb 10	46.83000 -1.18	48.24	46.25	48.24	43,349
22 Feb 10	48.01000 -0.42	48.94	47.93	48.73	16,324
19 Feb 10	48.43000 -0.05	48.43	47.87	48.10	17,506
18 Feb 10	48.48000 +0.68	48.84	47.45	47.45	65,991
17 Feb 10	47.80000 +0.05	48.24	47.32	47.32	63,616
16 Feb 10	47.75000 +1.25	47.80	45.79	46.50	82,754
12 Feb 10	46.50000 -0.04	46.50	45.67	46.00	48,475
11 Feb 10	46.54000 +0.13	46.67	45.83	45.86	57,566
10 Feb 10	46.41000 +0.41	46.41	45.70	46.00	67,695
09 Feb 10	46.00000 +0.87	46.00	45.40	45.50	54,467
08 Feb 10	45.13000 -0.87	45.80	45.09	45.69	91,374
05 Feb 10	46.00000 +0.62	46.13	44.50	45.34	47,906
04 Feb 10	45.38000 -1.28	46.62	45.38	46.62	54,069
03 Feb 10	46.66000 -0.39	47.17	45.95	47.06	22,622
02 Feb 10	47.05000 +0.05	47.50	46.51	47.50	50,507
01 Feb 10	47.00000 +0.99	47.50	45.76	46.96	106,505
29 Jan 10	46.01000 -0.72	46.80	45.50	46.70	56,265
28 Jan 10	46.73000 +0.05	47.39	45.34	46.46	119,115
27 Jan 10	46.68000 -1.05	47.69	46.37	47.36	67,510
26 Jan 10	47.73000 +0.23	47.95	46.36	47.11	123,350
25 Jan 10	47.50000 +0.46	48.50	46.90	46.90	93,090
22 Jan 10	47.04000 +0.69	47.50	45.12	45.26	102,827
21 Jan 10	46.35000 -2.15	48.06	46.01	47.80	162,428
20 Jan 10	48.50000 -0.90	48.85	47.40	48.85	78,769
19 Jan 10	49.40000 -0.60	50.25	48.56	50.25	90,417
18 Jan 10	50.00000 +0.08	50.50	49.27	50.00	171,659
15 Jan 10	49.92000 +0.92	50.00	48.08	49.00	109,844
14 Jan 10	49.00000 +1.26	49.00	47.33	48.05	99,947
13 Jan 10	47.74000 +1.88	48.37	45.71	45.75	89,910
12 Jan 10	45.86000 -0.94	46.70	45.61	46.70	60,706
11 Jan 10	46.80000 +0.20	47.75	45.84	47.69	74,681
08 Jan 10	46.60000 +0.65	46.60	44.62	45.75	71,314
07 Jan 10	45.95000 +1.70	45.97	44.00	44.00	47,082
06 Jan 10	44.25000 +0.30	44.39	43.85	44.00	185,402
05 Jan 10	43.95000 -0.05	44.30	43.51	43.78	29,024
04 Jan 10	44.00000 +0.29	44.34	43.23	44.00	43,792
31 Dec 09	43.71000 +0.64	43.74	42.79	43.05	11,549
30 Dec 09	43.07000 +0.42	43.39	42.60	42.95	24,453
29 Dec 09	42.65000 +0.00	43.50	42.65	43.22	37,456