FUNDMANAGER.co.uk

La-Z-Boy Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	29.17000 -0.08	29.67	29.12	29.28	513,238
19 Oct 26	29.25000 -0.82	30.06	29.15	29.88	453,697
16 Oct 26	30.07000 -0.39	30.84	29.81	30.68	461,423
15 Oct 26	30.46000 +0.76	30.81	29.75	30.06	595,216
14 Oct 26	29.70000 -0.24	29.78	29.20	29.54	555,795
13 Oct 26	29.94000 +0.73	30.03	29.35	29.67	541,227
12 Oct 26	29.21000 -0.01	29.67	29.12	29.41	549,636
09 Oct 26	29.22000 -0.33	29.64	29.12	29.38	486,176
08 Oct 26	29.55000 -0.09	29.66	29.03	29.30	775,886
07 Oct 26	29.64000 -0.02	29.71	29.22	29.27	516,481
06 Oct 26	29.66000 +0.14	29.91	29.42	29.63	563,396
05 Oct 26	29.52000 -0.42	29.75	28.93	29.71	767,925
02 Oct 26	29.94000 +0.50	30.08	29.57	29.85	671,285
01 Oct 26	29.44000 -0.20	29.80	28.79	29.68	775,743
30 Sep 26	29.64000 -0.04	30.25	29.64	29.95	673,388
29 Sep 26	29.68000 -0.15	29.95	29.47	29.92	579,878
28 Sep 26	29.83000 -0.05	29.86	28.92	29.65	620,894
25 Sep 26	29.88000 -0.03	30.32	29.65	30.09	645,633
24 Sep 26	29.91000 -0.10	30.15	29.32	30.05	845,450
23 Sep 26	30.01000 -0.65	30.49	29.94	30.38	654,583
22 Sep 26	30.66000 +0.96	30.85	29.98	30.19	1,061,444
21 Sep 26	29.70000 -0.14	29.86	29.09	29.74	815,796
18 Sep 26	29.84000 +0.26	29.86	29.19	29.45	2,112,426
17 Sep 26	29.58000 -0.60	30.63	29.53	30.63	689,728
16 Sep 26	30.18000 -0.14	30.96	29.83	30.74	755,962
15 Sep 26	30.32000 -0.65	30.78	30.29	30.60	671,727
14 Sep 26	30.97000 +0.33	31.07	30.35	30.70	561,515
11 Sep 26	30.64000 -0.22	31.36	30.45	31.15	582,481
10 Sep 26	30.86000 -0.51	31.42	30.66	31.28	765,805
09 Sep 26	31.37000 -0.30	31.69	31.35	31.37	634,082
08 Sep 26	31.67000 -1.09	32.61	31.55	32.47	702,003
04 Sep 26	32.76000 +0.82	33.04	32.03	32.06	773,816
03 Sep 26	31.94000 +0.01	32.51	31.64	32.13	933,748
02 Sep 26	31.93000 +0.64	32.49	31.64	31.64	816,346
01 Sep 26	31.29000 -0.35	31.93	31.22	31.50	868,264
31 Aug 26	31.64000 -0.93	32.55	31.52	32.44	787,725
28 Aug 26	32.57000 -0.16	33.20	32.48	32.81	719,475
27 Aug 26	32.73000 +0.39	33.28	31.99	31.99	739,238
26 Aug 26	32.34000 +0.29	32.59	31.97	32.30	732,431
25 Aug 26	32.05000 -0.07	32.47	31.79	32.33	716,737
24 Aug 26	32.12000 -1.59	34.03	32.07	33.55	1,033,588
21 Aug 26	33.71000 +0.06	34.26	33.29	33.63	1,027,829
20 Aug 26	33.65000 -0.26	34.61	33.12	33.61	1,070,476
19 Aug 26	33.91000 -6.92	36.52	33.22	33.69	2,839,213
18 Aug 26	40.83000 -0.69	42.09	40.83	41.45	571,876
17 Aug 26	41.52000 -0.33	41.66	41.03	41.22	425,331
14 Aug 26	41.85000 +0.13	41.93	41.20	41.56	359,661
13 Aug 26	41.72000 +0.66	42.13	41.06	41.54	351,641
12 Aug 26	41.06000 -0.48	41.79	40.78	41.68	283,476
11 Aug 26	41.54000 +0.14	41.94	41.10	41.39	366,127
10 Aug 26	41.40000 -0.74	42.45	41.21	41.60	502,367
07 Aug 26	42.14000 +1.50	42.19	40.76	40.76	440,860
06 Aug 26	40.64000 -0.81	41.80	40.63	41.80	262,469
05 Aug 26	41.45000 -0.28	42.07	41.41	41.59	344,288
04 Aug 26	41.73000 +0.73	41.97	41.10	41.27	342,024
03 Aug 26	41.00000 +1.62	41.29	40.03	40.03	368,690
31 Jul 26	39.38000 -0.75	40.14	39.32	39.72	326,688
30 Jul 26	40.13000 -0.80	41.24	40.06	41.24	237,696
29 Jul 26	40.93000 -0.37	41.28	40.39	40.99	357,496
28 Jul 26	41.30000 +0.92	41.97	40.27	40.88	300,519
27 Jul 26	40.38000 +0.70	40.85	40.01	40.12	267,620
24 Jul 26	39.68000 +0.84	39.78	38.84	38.98	356,968
23 Jul 26	38.84000 -0.46	39.01	38.15	38.76	699,071
22 Jul 26	39.30000 +0.08	39.58	38.94	39.40	289,547
21 Jul 26	39.22000 -0.70	40.42	39.04	40.16	336,598
20 Jul 26	39.92000 +0.05	40.24	39.33	40.08	325,919
17 Jul 26	39.87000 -0.69	40.90	39.79	40.24	349,083
16 Jul 26	40.56000 +0.63	41.17	40.11	40.11	363,019
15 Jul 26	39.93000 +1.35	40.23	38.52	38.52	401,176
14 Jul 26	38.58000 -0.19	38.94	38.14	38.84	347,449
13 Jul 26	38.77000 -0.41	39.46	38.65	39.25	416,915
10 Jul 26	39.18000 -0.13	39.96	39.15	39.33	332,374
09 Jul 26	39.31000 +0.89	39.65	38.21	38.50	504,292
08 Jul 26	38.42000 -0.67	38.65	37.63	38.60	454,380
07 Jul 26	39.09000 -0.31	39.62	38.84	39.16	396,073
06 Jul 26	39.40000 -0.51	40.22	38.92	40.21	350,835
02 Jul 26	39.91000 +0.14	40.10	39.26	39.86	323,412
01 Jul 26	39.77000 -0.35	40.25	39.15	39.95	587,851
30 Jun 26	40.12000 +0.17	40.39	39.09	39.35	514,477
29 Jun 26	39.95000 -1.00	41.17	39.70	41.17	571,023
26 Jun 26	40.95000 +0.15	41.41	40.37	40.54	2,559,723
25 Jun 26	40.80000 -1.05	42.08	40.58	41.54	707,958
24 Jun 26	41.85000 +1.55	42.33	40.58	40.58	766,542
23 Jun 26	40.30000 +0.31	40.31	39.61	39.99	777,341
22 Jun 26	39.99000 +0.33	40.85	39.36	39.62	882,120
18 Jun 26	39.66000 -0.58	41.43	39.32	40.30	1,967,460
17 Jun 26	40.24000 +5.18	44.90	39.92	42.18	2,865,883
16 Jun 26	35.06000 -2.72	38.36	35.06	37.99	989,255
15 Jun 26	37.78000 -0.71	39.30	37.76	38.86	458,167
12 Jun 26	38.49000 -0.50	39.15	38.37	39.09	344,584
11 Jun 26	38.99000 +1.63	39.06	37.40	37.50	357,385
10 Jun 26	37.36000 +0.03	37.90	37.08	37.54	362,970
09 Jun 26	37.33000 +1.10	37.67	36.62	36.62	319,316
08 Jun 26	36.23000 -0.10	36.74	36.04	36.42	359,565
05 Jun 26	36.33000 -0.12	36.73	36.21	36.24	327,022
04 Jun 26	36.45000 +0.18	37.04	36.30	36.97	328,919
03 Jun 26	36.27000 -0.16	36.51	35.88	35.97	413,170
02 Jun 26	36.43000 -0.95	37.61	36.43	36.79	448,180
01 Jun 26	37.38000 -0.20	38.37	36.99	37.31	360,187
29 May 26	37.58000 -0.57	38.24	37.35	37.99	380,253
28 May 26	38.15000 +0.58	38.44	37.06	37.61	381,828
27 May 26	37.57000 +0.29	38.36	37.33	37.49	283,308
26 May 26	37.28000 +0.63	37.46	36.63	37.01	342,330
22 May 26	36.65000 -0.13	37.12	36.58	36.85	355,249
21 May 26	36.78000 +1.23	37.16	34.59	35.28	566,808
20 May 26	35.55000 +1.48	35.56	33.86	34.10	398,159
19 May 26	34.07000 -0.48	34.52	33.49	34.32	351,549
18 May 26	34.55000 +0.25	35.15	34.12	34.56	600,570
15 May 26	34.30000 -0.63	35.07	34.10	34.82	382,078
14 May 26	34.93000 +0.46	34.99	34.35	34.53	320,362
13 May 26	34.47000 -1.03	35.43	34.47	35.18	394,598
12 May 26	35.50000 +0.06	35.70	35.12	35.57	359,518
11 May 26	35.44000 -0.29	35.70	35.02	35.70	364,552
08 May 26	35.73000 +0.17	35.99	35.35	35.61	362,321
07 May 26	35.56000 +0.19	36.00	35.16	35.47	375,246
06 May 26	35.37000 +0.79	36.21	34.96	35.26	362,199
05 May 26	34.58000 +1.03	35.05	33.85	33.85	380,902
04 May 26	33.55000 -1.59	34.97	33.47	34.77	786,238
01 May 26	35.14000 +0.40	35.34	34.63	35.03	435,812
30 Apr 26	34.74000 -0.47	35.59	34.73	35.10	603,639
29 Apr 26	35.21000 -0.92	36.15	35.13	35.85	416,147
28 Apr 26	36.13000 +0.20	36.52	35.75	36.22	376,281
27 Apr 26	35.93000 +0.53	35.98	35.34	35.34	352,872
24 Apr 26	35.40000 -0.50	36.44	35.37	35.74	242,717
23 Apr 26	35.90000 -0.14	36.33	35.51	36.17	197,609
22 Apr 26	36.04000 -0.35	36.69	35.92	36.60	286,173
21 Apr 26	36.39000 +0.29	36.80	36.18	36.33	278,198
20 Apr 26	36.10000 +0.23	36.14	35.51	35.80	243,770
17 Apr 26	35.87000 +1.76	36.41	34.79	34.79	336,088
16 Apr 26	34.11000 -0.11	34.52	34.00	34.15	221,526
15 Apr 26	34.22000 +0.11	34.32	33.81	33.98	296,352
14 Apr 26	34.11000 +0.48	34.30	33.43	33.58	316,810
13 Apr 26	33.63000 -0.15	34.04	33.40	33.65	432,450
10 Apr 26	33.78000 +0.57	33.81	33.01	33.27	409,883
09 Apr 26	33.21000 +0.50	33.24	32.24	32.31	417,398
08 Apr 26	32.71000 +1.18	33.27	32.52	32.52	585,173
07 Apr 26	31.53000 -0.56	32.44	31.47	31.92	360,918
06 Apr 26	32.09000 +0.49	32.14	31.29	31.60	396,800
02 Apr 26	31.60000 -0.29	32.23	31.25	31.54	372,921
01 Apr 26	31.89000 -0.25	32.26	31.69	31.69	308,685
31 Mar 26	32.14000 +0.18	32.44	31.59	32.23	494,638
30 Mar 26	31.96000 +0.02	32.29	31.81	32.15	367,628
27 Mar 26	31.94000 -0.68	32.40	31.91	32.17	280,594
26 Mar 26	32.62000 -0.09	33.07	32.38	32.49	290,464
25 Mar 26	32.71000 +0.19	32.89	31.97	32.86	271,322
24 Mar 26	32.52000 -0.31	32.85	32.26	32.34	343,834
23 Mar 26	32.83000 +1.29	33.23	32.32	32.63	544,277
20 Mar 26	31.54000 -1.00	32.64	31.53	32.64	1,555,262
19 Mar 26	32.54000 -0.04	32.78	32.15	32.49	352,588
18 Mar 26	32.58000 -0.49	33.28	32.50	32.69	418,767
17 Mar 26	33.07000 -0.54	33.97	32.86	33.77	373,723
16 Mar 26	33.61000 -0.20	34.29	33.60	34.11	408,656
13 Mar 26	33.81000 +0.90	33.85	32.92	33.18	501,120
12 Mar 26	32.91000 -0.26	33.24	32.69	32.69	445,589
11 Mar 26	33.17000 -0.35	33.78	33.01	33.38	399,718
10 Mar 26	33.52000 -0.35	34.25	33.35	33.68	372,461
09 Mar 26	33.87000 -0.70	34.01	32.88	33.97	452,451
06 Mar 26	34.57000 -0.72	35.01	34.34	34.79	393,826
05 Mar 26	35.29000 -0.49	35.81	34.99	35.46	347,363
04 Mar 26	35.78000 +0.43	35.82	34.99	35.47	366,407
03 Mar 26	35.35000 -0.30	35.52	34.30	34.53	388,706
02 Mar 26	35.65000 -0.07	35.86	34.79	35.04	376,490
27 Feb 26	35.72000 -0.77	36.31	35.34	36.08	521,735
26 Feb 26	36.49000 +0.57	36.81	36.08	36.29	388,143
25 Feb 26	35.92000 +0.64	35.94	34.95	35.25	361,472
24 Feb 26	35.28000 +0.01	35.79	35.09	35.09	426,728
23 Feb 26	35.27000 -1.75	36.92	35.19	36.19	447,946
20 Feb 26	37.02000 +0.60	37.71	36.33	36.41	589,219
19 Feb 26	36.42000 +0.89	36.44	34.98	35.42	562,701
18 Feb 26	35.53000 -2.40	36.26	32.51	33.29	897,117
17 Feb 26	37.93000 -0.41	38.88	37.34	38.69	462,765
13 Feb 26	38.34000 +0.87	38.61	37.21	37.58	247,502
12 Feb 26	37.47000 +0.00	38.40	36.85	37.90	269,424
11 Feb 26	37.47000 -0.98	38.59	37.24	38.16	327,940
10 Feb 26	38.45000 +0.11	39.19	38.43	38.58	337,919
09 Feb 26	38.34000 -0.46	38.93	38.16	38.91	331,094
06 Feb 26	38.80000 +0.29	38.88	38.33	38.48	351,802
05 Feb 26	38.51000 -0.15	38.84	38.25	38.81	337,322
04 Feb 26	38.66000 +1.42	39.03	37.58	37.74	426,436
03 Feb 26	37.24000 +0.00	38.20	36.87	36.87	350,886
02 Feb 26	37.24000 +0.83	37.27	36.32	36.77	448,765
30 Jan 26	36.41000 -0.36	36.81	35.76	36.81	465,440
29 Jan 26	36.77000 -0.36	37.08	36.33	36.92	438,860
28 Jan 26	37.13000 -0.17	37.51	36.69	37.31	252,446
27 Jan 26	37.30000 -1.02	38.21	37.17	38.21	244,797
26 Jan 26	38.32000 +0.22	38.52	37.55	38.02	364,118
23 Jan 26	38.10000 -0.71	38.61	37.73	38.61	451,972
22 Jan 26	38.81000 -0.74	39.98	38.56	39.65	437,707
21 Jan 26	39.55000 +1.26	39.70	38.49	38.60	411,985
20 Jan 26	38.29000 -0.88	38.76	37.97	38.31	409,017
16 Jan 26	39.17000 -0.12	39.20	38.63	39.02	352,970
15 Jan 26	39.29000 +1.34	39.63	37.47	38.10	496,427
14 Jan 26	37.95000 -0.69	38.79	37.84	38.46	442,630
13 Jan 26	38.64000 -0.03	38.96	38.47	38.69	387,616
12 Jan 26	38.67000 -0.91	39.38	38.48	39.20	339,616
09 Jan 26	39.58000 +0.56	39.81	38.66	39.33	483,200
08 Jan 26	39.02000 +1.36	39.35	37.41	37.41	646,724
07 Jan 26	37.66000 -0.25	38.05	37.23	37.91	349,366
06 Jan 26	37.91000 +0.19	38.00	37.09	37.31	411,850
05 Jan 26	37.72000 +0.42	38.09	37.09	37.09	468,581
02 Jan 26	37.30000 +0.03	37.55	37.04	37.45	388,573
31 Dec 25	37.27000 -0.48	37.71	37.00	37.65	450,015
30 Dec 25	37.75000 -0.03	37.92	37.57	37.70	536,339
29 Dec 25	37.78000 +0.01	37.92	37.48	37.83	337,242
26 Dec 25	37.77000 -0.18	38.00	37.53	37.87	294,684
24 Dec 25	37.95000 +0.20	38.02	37.33	37.58	160,898
23 Dec 25	37.75000 -0.33	38.33	37.67	38.11	324,519
22 Dec 25	38.08000 -1.31	39.22	37.89	39.04	402,927
19 Dec 25	39.39000 +0.30	39.41	38.67	39.01	1,477,022
18 Dec 25	39.09000 -0.40	40.02	38.99	39.77	479,978
17 Dec 25	39.49000 -0.22	40.17	39.28	39.44	509,949
16 Dec 25	39.71000 +0.16	40.40	39.54	39.79	591,292
15 Dec 25	39.55000 -0.27	39.90	39.23	39.69	521,978
12 Dec 25	39.82000 +0.13	39.88	39.18	39.75	426,763
11 Dec 25	39.69000 +0.92	39.72	38.63	38.82	508,346
10 Dec 25	38.77000 +0.37	38.99	38.16	38.29	530,932
09 Dec 25	38.40000 +0.00	38.71	38.03	38.16	399,386
08 Dec 25	38.40000 -0.23	39.15	38.24	39.00	389,597
05 Dec 25	38.63000 -0.32	39.49	38.50	38.87	422,500
04 Dec 25	38.95000 -1.00	39.81	38.87	39.68	394,622
03 Dec 25	39.95000 -0.12	40.75	39.94	40.03	386,828
02 Dec 25	40.07000 +0.10	40.20	39.63	40.20	527,557
01 Dec 25	39.97000 +1.05	40.34	38.67	38.89	683,600
28 Nov 25	38.92000 -0.60	39.59	38.80	39.27	399,436
26 Nov 25	39.52000 +0.20	40.24	38.87	38.92	661,374
25 Nov 25	39.32000 +2.41	39.40	37.50	37.56	788,718
24 Nov 25	36.91000 -0.81	37.51	36.60	37.31	972,355
21 Nov 25	37.72000 +1.36	38.05	36.23	36.42	900,532
20 Nov 25	36.36000 +0.79	36.68	35.67	35.79	1,506,281
19 Nov 25	35.57000 +5.98	35.94	33.78	34.29	2,204,073
18 Nov 25	29.59000 +0.25	29.81	29.03	29.03	818,142
17 Nov 25	29.34000 -1.02	30.57	29.31	30.32	606,076
14 Nov 25	30.36000 -0.45	30.82	29.93	30.29	616,237
13 Nov 25	30.81000 -0.30	31.42	30.72	31.02	321,541
12 Nov 25	31.11000 -0.03	31.56	31.07	31.41	410,215
11 Nov 25	31.14000 +0.19	31.39	30.94	31.18	329,748
10 Nov 25	30.95000 -0.46	31.49	30.77	31.49	442,396
07 Nov 25	31.41000 +0.24	31.57	31.11	31.15	364,827
06 Nov 25	31.17000 -1.04	32.28	31.08	32.18	345,511
05 Nov 25	32.21000 +0.61	32.22	31.30	31.56	498,608
04 Nov 25	31.60000 +0.15	31.66	31.15	31.42	507,550
03 Nov 25	31.45000 -0.25	31.87	31.16	31.55	469,959
31 Oct 25	31.70000 -0.51	32.18	31.56	32.02	430,226
30 Oct 25	32.21000 -0.10	32.61	32.11	32.20	476,835
29 Oct 25	32.31000 -0.95	33.24	32.08	33.00	389,615
28 Oct 25	33.26000 +0.54	33.50	32.50	32.50	395,140
27 Oct 25	32.72000 -0.01	33.33	32.59	32.91	292,555
24 Oct 25	32.73000 -0.15	33.27	32.69	33.12	270,866
23 Oct 25	32.88000 -0.16	33.14	32.72	32.79	484,696
22 Oct 25	33.04000 +0.28	33.27	32.62	32.80	630,242
21 Oct 25	32.76000 +0.51	32.85	32.27	32.40	379,584
20 Oct 25	32.25000 +0.05	32.56	32.14	32.34	390,700
17 Oct 25	32.20000 +0.44	32.21	31.73	31.73	476,329
16 Oct 25	31.76000 -0.36	32.24	31.67	32.14	545,622
15 Oct 25	32.12000 -0.33	32.88	31.99	32.65	503,191
14 Oct 25	32.45000 +0.32	32.64	31.58	31.58	540,915
13 Oct 25	32.13000 +0.67	32.25	31.66	31.84	467,935
10 Oct 25	31.46000 -0.89	32.53	31.42	32.53	395,573
09 Oct 25	32.35000 -0.65	33.03	32.21	33.01	491,125
08 Oct 25	33.00000 +0.27	33.11	32.54	32.77	400,506
07 Oct 25	32.73000 -1.08	33.81	32.72	33.67	427,988
06 Oct 25	33.81000 -0.59	34.48	33.75	34.45	389,725
03 Oct 25	34.40000 +0.05	34.81	34.33	34.53	455,956
02 Oct 25	34.35000 +0.51	34.35	33.79	33.84	346,954
01 Oct 25	33.84000 -0.48	34.33	33.38	34.08	424,185
30 Sep 25	34.32000 -0.22	34.45	33.93	34.37	406,471
29 Sep 25	34.54000 -0.27	35.05	34.07	35.05	419,725
26 Sep 25	34.81000 +0.86	35.53	34.13	35.08	490,373
25 Sep 25	33.95000 -0.38	34.17	33.68	34.14	492,266
24 Sep 25	34.33000 -0.03	34.66	34.21	34.31	430,657
23 Sep 25	34.36000 +0.54	34.49	33.89	33.89	561,227
22 Sep 25	33.82000 +0.12	34.05	33.63	33.73	616,782
19 Sep 25	33.70000 -0.48	34.30	33.66	34.21	1,771,556
18 Sep 25	34.18000 +0.41	34.35	33.69	33.79	430,665
17 Sep 25	33.77000 -0.15	35.12	33.64	34.04	458,958
16 Sep 25	33.92000 -0.05	33.99	33.40	33.84	475,149
15 Sep 25	33.97000 +0.28	34.17	33.60	33.95	665,376
12 Sep 25	33.69000 -1.32	34.74	33.67	34.60	408,685
11 Sep 25	35.01000 +0.27	35.07	34.50	34.66	534,994
10 Sep 25	34.74000 -0.51	35.27	34.48	34.90	474,500
09 Sep 25	35.25000 -0.12	35.58	34.90	35.21	475,908
08 Sep 25	35.37000 -0.79	36.21	35.31	36.18	618,718
05 Sep 25	36.16000 -0.02	37.01	35.78	36.38	414,686
04 Sep 25	36.18000 +0.61	36.31	35.56	36.06	739,140
03 Sep 25	35.57000 -0.34	36.28	35.49	35.69	530,368
02 Sep 25	35.91000 -1.06	36.62	35.79	36.43	564,669
29 Aug 25	36.97000 +0.01	37.04	36.51	37.03	293,861
28 Aug 25	36.96000 +0.10	37.16	36.40	37.12	445,069
27 Aug 25	36.86000 +0.66	37.05	36.07	36.21	448,578
26 Aug 25	36.20000 -0.42	36.97	36.12	36.45	695,222
25 Aug 25	36.62000 +0.04	37.39	36.52	37.13	746,994
22 Aug 25	36.58000 +1.78	36.76	34.92	35.27	653,240
21 Aug 25	34.80000 +0.42	35.41	34.14	34.40	851,537
20 Aug 25	34.38000 -4.73	34.95	31.99	33.00	3,141,487
19 Aug 25	39.11000 +0.77	39.56	38.42	38.79	935,450
18 Aug 25	38.34000 -0.32	38.98	38.27	38.74	422,764
15 Aug 25	38.66000 +0.05	39.08	38.37	38.81	418,377
14 Aug 25	38.61000 -0.65	38.85	38.13	38.73	432,818
13 Aug 25	39.26000 +1.17	39.45	38.19	38.26	552,510
12 Aug 25	38.09000 +1.37	38.28	36.91	37.08	645,873
11 Aug 25	36.72000 +0.53	36.74	35.76	36.32	606,978
08 Aug 25	36.19000 -0.29	36.57	35.97	36.57	584,952
07 Aug 25	36.48000 -0.21	37.20	36.14	37.20	496,145
06 Aug 25	36.69000 +0.46	36.75	36.15	36.24	411,057
05 Aug 25	36.23000 +0.28	36.31	35.81	35.87	388,701
04 Aug 25	35.95000 +0.54	36.04	35.37	35.50	317,426
01 Aug 25	35.41000 -0.56	36.01	34.89	35.66	475,363
31 Jul 25	35.97000 -0.63	36.45	35.82	36.07	427,234
30 Jul 25	36.60000 -0.80	37.63	36.42	37.53	360,264
29 Jul 25	37.40000 -0.82	38.33	37.19	38.33	456,296
28 Jul 25	38.22000 -0.17	38.59	37.91	38.43	427,387
25 Jul 25	38.39000 +0.40	38.40	37.82	38.33	338,128
24 Jul 25	37.99000 -1.17	39.03	37.96	38.83	304,197
23 Jul 25	39.16000 +0.90	39.35	38.66	38.80	396,551
22 Jul 25	38.26000 +0.62	38.53	37.77	37.77	495,378
21 Jul 25	37.64000 -0.21	38.38	37.40	38.12	408,741
18 Jul 25	37.85000 -0.32	38.53	37.60	38.53	337,197
17 Jul 25	38.17000 +0.30	38.51	37.78	37.78	393,328
16 Jul 25	37.87000 +0.71	37.89	36.85	37.36	465,244
15 Jul 25	37.16000 -1.54	38.69	37.14	38.69	543,968
14 Jul 25	38.70000 -0.52	39.36	38.41	39.05	378,821
11 Jul 25	39.22000 -0.81	39.88	38.99	39.73	357,122
10 Jul 25	40.03000 +0.09	41.06	39.58	39.79	519,690
09 Jul 25	39.94000 +0.69	39.96	38.97	39.32	447,546
08 Jul 25	39.25000 +0.22	39.63	38.61	39.24	428,794
07 Jul 25	39.03000 -0.55	39.65	38.74	39.14	520,488
03 Jul 25	39.58000 +0.16	39.65	39.26	39.51	249,618
02 Jul 25	39.42000 +0.77	39.55	38.63	38.63	380,647
01 Jul 25	38.65000 +1.48	39.71	36.86	36.97	580,748
30 Jun 25	37.17000 -0.79	37.96	36.98	37.96	581,956
27 Jun 25	37.96000 +0.42	38.22	37.58	37.81	636,854
26 Jun 25	37.54000 +0.46	37.65	37.00	37.30	462,777
25 Jun 25	37.08000 -1.06	38.19	37.01	38.02	428,958
24 Jun 25	38.14000 -0.12	38.89	37.89	38.63	456,182
23 Jun 25	38.26000 +0.13	38.32	37.28	38.00	445,101
20 Jun 25	38.13000 -0.15	38.85	37.80	38.25	1,111,404
18 Jun 25	38.28000 -0.48	40.05	37.78	38.40	1,377,081
17 Jun 25	38.76000 -0.16	38.94	38.39	38.55	1,018,088
16 Jun 25	38.92000 +0.64	39.00	38.31	38.82	560,637
13 Jun 25	38.28000 -0.51	38.79	38.02	38.39	499,550
12 Jun 25	38.79000 -1.47	39.97	38.69	39.97	533,635
11 Jun 25	40.26000 -0.96	41.71	40.23	41.71	435,901
10 Jun 25	41.22000 +0.48	41.64	40.95	41.06	380,079
09 Jun 25	40.74000 +0.47	40.99	40.25	40.55	443,634
06 Jun 25	40.27000 -0.04	41.16	39.95	41.07	422,653
05 Jun 25	40.31000 -0.75	41.13	40.27	40.95	398,673
04 Jun 25	41.06000 -0.47	41.59	41.04	41.32	412,632
03 Jun 25	41.53000 +0.50	41.73	40.59	41.06	356,564
02 Jun 25	41.03000 -0.86	41.72	40.62	41.45	458,913
30 May 25	41.89000 -0.26	42.19	41.52	41.77	447,028
29 May 25	42.15000 +0.08	42.44	41.68	42.38	261,711
28 May 25	42.07000 -1.15	43.20	42.06	43.03	277,965
27 May 25	43.22000 +1.24	43.27	42.15	42.52	360,561
23 May 25	41.98000 -0.18	42.12	41.38	41.43	283,618
22 May 25	42.16000 -0.08	42.33	41.47	42.03	307,006
21 May 25	42.24000 -1.14	43.13	42.14	42.78	260,886
20 May 25	43.38000 -0.24	43.74	43.24	43.61	310,159
19 May 25	43.62000 -0.66	43.68	43.06	43.52	341,354
16 May 25	44.28000 +0.20	44.49	43.98	44.28	391,606
15 May 25	44.08000 +0.85	44.18	43.27	43.27	329,601
14 May 25	43.23000 -0.38	43.91	43.20	43.46	309,701
13 May 25	43.61000 +0.03	44.14	43.46	43.93	283,568
12 May 25	43.58000 +1.59	44.45	43.36	43.88	361,356
09 May 25	41.99000 -0.28	42.40	41.64	42.20	311,857
08 May 25	42.27000 +1.77	42.31	40.85	40.85	303,706
07 May 25	40.50000 -0.39	41.38	40.35	41.19	305,454
06 May 25	40.89000 -0.32	41.06	40.13	40.73	334,802
05 May 25	41.21000 -0.10	41.72	40.46	40.91	343,397
02 May 25	41.31000 +1.37	41.41	40.17	40.17	321,426
01 May 25	39.94000 +0.44	40.17	39.39	39.78	317,851
30 Apr 25	39.50000 -0.44	39.71	38.56	39.42	423,829
29 Apr 25	39.94000 +0.62	40.06	39.08	39.08	327,515
28 Apr 25	39.32000 +0.37	39.41	38.69	38.86	603,134
25 Apr 25	38.95000 +0.41	39.57	38.72	38.92	373,600
24 Apr 25	38.54000 +0.34	38.85	38.04	38.24	358,961
23 Apr 25	38.20000 -0.27	39.81	38.12	39.29	369,233
22 Apr 25	38.47000 +0.61	38.74	37.96	38.39	485,060
21 Apr 25	37.86000 -0.60	38.17	37.56	38.13	299,478
17 Apr 25	38.46000 +0.79	38.48	37.71	37.71	526,102
16 Apr 25	37.67000 -0.37	38.10	37.22	37.90	328,261
15 Apr 25	38.04000 -0.41	38.92	37.94	38.33	312,101
14 Apr 25	38.45000 -0.04	38.99	37.92	38.99	380,452
11 Apr 25	38.49000 +0.08	38.65	37.18	38.13	558,672
10 Apr 25	38.41000 -0.54	38.82	37.19	38.08	479,260
09 Apr 25	38.95000 +3.28	39.54	35.18	35.36	712,598
08 Apr 25	35.67000 -1.34	37.95	35.27	37.95	713,720
07 Apr 25	37.01000 -0.32	39.24	36.03	36.41	753,031
04 Apr 25	37.33000 +0.52	37.53	35.27	35.65	693,248
03 Apr 25	36.81000 -3.38	38.19	36.03	37.50	645,233
02 Apr 25	40.19000 +0.62	40.31	39.10	39.14	352,427
01 Apr 25	39.57000 +0.48	39.76	38.61	39.05	425,500
31 Mar 25	39.09000 +0.41	39.34	37.96	38.32	555,067
28 Mar 25	38.68000 -1.43	40.18	38.46	40.18	405,234
27 Mar 25	40.11000 +0.63	40.46	39.41	39.63	471,309
26 Mar 25	39.48000 -0.06	40.19	39.22	39.89	424,084
25 Mar 25	39.54000 -0.53	40.30	39.31	39.89	455,748
24 Mar 25	40.07000 +1.65	40.22	38.92	39.27	493,626
21 Mar 25	38.42000 -0.66	38.77	38.13	38.60	4,119,963
20 Mar 25	39.08000 +0.36	39.99	38.40	38.40	1,165,085
19 Mar 25	38.72000 +0.72	38.90	37.92	38.06	569,744
18 Mar 25	38.00000 -0.42	38.51	37.63	38.28	585,774
17 Mar 25	38.42000 +0.05	40.04	38.37	38.73	1,164,979
14 Mar 25	38.37000 +0.04	39.12	38.09	38.76	483,059
13 Mar 25	38.33000 -1.43	39.90	38.11	39.76	504,057
12 Mar 25	39.76000 -0.86	40.74	39.59	40.74	561,502
11 Mar 25	40.62000 -0.50	41.92	40.48	41.30	547,349
10 Mar 25	41.12000 -0.55	42.06	41.00	41.29	530,525
07 Mar 25	41.67000 +0.10	41.75	40.18	41.49	395,487
06 Mar 25	41.57000 -0.54	42.42	41.56	41.68	461,903
05 Mar 25	42.11000 -0.12	42.55	41.60	42.55	456,899
04 Mar 25	42.23000 -1.27	42.94	41.49	42.75	479,375
03 Mar 25	43.50000 -1.74	45.60	43.35	45.29	497,133
28 Feb 25	45.24000 +0.63	45.34	44.60	44.84	366,745
27 Feb 25	44.61000 -1.00	45.89	44.40	45.14	469,587
26 Feb 25	45.61000 -0.39	46.72	45.58	45.96	534,766
25 Feb 25	46.00000 +1.03	46.62	45.17	45.47	679,887
24 Feb 25	44.97000 +0.15	45.63	44.53	45.03	558,276
21 Feb 25	44.82000 +0.24	45.36	44.37	45.18	733,124
20 Feb 25	44.58000 -2.53	46.55	44.11	46.48	763,254
19 Feb 25	47.11000 +1.83	48.13	44.36	44.55	1,022,287
18 Feb 25	45.28000 -0.18	46.26	44.84	45.26	790,364
14 Feb 25	45.46000 -0.81	46.61	45.29	46.61	639,099
13 Feb 25	46.27000 +1.59	46.31	44.83	45.29	387,353
12 Feb 25	44.68000 -0.50	44.86	43.87	44.33	434,029
11 Feb 25	45.18000 +0.45	45.34	44.23	44.23	482,236
10 Feb 25	44.73000 +0.01	44.98	44.09	44.70	516,250
07 Feb 25	44.72000 -2.21	46.78	44.38	46.74	545,463
06 Feb 25	46.93000 -0.26	47.47	46.58	47.39	353,848
05 Feb 25	47.19000 +0.62	47.23	46.17	46.76	357,266
04 Feb 25	46.57000 +1.34	46.62	45.21	45.23	451,209
03 Feb 25	45.23000 -1.97	46.72	45.12	45.99	597,765
31 Jan 25	47.20000 -0.82	47.92	46.79	47.72	709,676
30 Jan 25	48.02000 +1.48	48.31	46.49	46.52	533,331
29 Jan 25	46.54000 +0.81	46.73	45.73	45.79	467,071
28 Jan 25	45.73000 +0.45	45.93	45.20	45.20	259,175
27 Jan 25	45.28000 -0.24	46.33	45.26	45.48	299,012
24 Jan 25	45.52000 -0.05	45.76	45.21	45.41	245,129
23 Jan 25	45.57000 +0.69	45.86	44.61	44.68	349,714
22 Jan 25	44.88000 -0.57	45.55	44.81	45.43	348,851
21 Jan 25	45.45000 +0.59	45.66	45.10	45.11	321,330
17 Jan 25	44.86000 -0.29	45.65	44.78	45.65	373,712
16 Jan 25	45.15000 +0.49	45.42	44.33	44.69	342,439
15 Jan 25	44.66000 +0.75	45.29	44.52	44.85	258,794
14 Jan 25	43.91000 +0.01	44.47	43.00	44.12	457,868
13 Jan 25	43.90000 +0.46	43.95	42.99	43.00	391,500
10 Jan 25	43.44000 +0.35	43.47	42.19	42.41	439,308
08 Jan 25	43.09000 -0.15	43.28	42.29	42.90	282,903
07 Jan 25	43.24000 -0.88	44.50	43.15	44.19	441,620
06 Jan 25	44.12000 +0.59	44.51	43.53	43.73	311,657
03 Jan 25	43.53000 +0.34	43.73	42.73	43.09	219,127
02 Jan 25	43.19000 -0.38	44.05	43.01	43.71	252,444
31 Dec 24	43.57000 -0.01	44.00	43.40	43.78	223,125
30 Dec 24	43.58000 +0.26	43.61	42.25	43.00	238,915
27 Dec 24	43.32000 -0.74	44.22	42.94	43.74	278,839
26 Dec 24	44.06000 +0.16	44.19	43.48	43.62	230,614
24 Dec 24	43.90000 +0.64	43.90	43.11	43.17	142,197
23 Dec 24	43.26000 +0.50	43.36	42.52	42.60	264,740
20 Dec 24	42.76000 +0.22	43.15	42.02	42.02	864,373
19 Dec 24	42.54000 -0.87	44.13	42.33	43.80	368,769
18 Dec 24	43.41000 -1.24	46.47	43.15	45.10	563,280
17 Dec 24	44.65000 +0.05	45.19	44.33	44.45	402,943
16 Dec 24	44.60000 +0.13	44.84	44.32	44.59	272,459
13 Dec 24	44.47000 +0.32	44.58	44.09	44.21	306,670
12 Dec 24	44.15000 -0.93	44.97	44.12	44.97	299,864
11 Dec 24	45.08000 -0.10	45.84	45.03	45.62	272,520
10 Dec 24	45.18000 -0.16	45.35	44.36	45.10	314,559
09 Dec 24	45.34000 +0.62	45.54	44.89	44.89	313,988
06 Dec 24	44.72000 -0.11	45.40	44.51	45.40	177,501
05 Dec 24	44.83000 -1.28	45.87	44.80	45.87	225,889
04 Dec 24	46.11000 +0.88	46.16	44.99	45.17	374,787
03 Dec 24	45.23000 -0.51	45.74	45.12	45.74	436,160
02 Dec 24	45.74000 +0.47	45.74	44.94	45.36	443,597
29 Nov 24	45.27000 +0.13	45.37	44.81	45.32	223,216
27 Nov 24	45.14000 -0.12	45.95	45.05	45.59	276,597
26 Nov 24	45.26000 -0.51	45.67	44.77	45.06	494,168
25 Nov 24	45.77000 +2.08	46.35	43.89	44.21	717,002
22 Nov 24	43.69000 +0.29	44.29	43.43	43.78	431,123
21 Nov 24	43.40000 +0.61	43.55	42.15	42.94	439,375
20 Nov 24	42.79000 +0.48	45.12	41.68	45.00	985,367
19 Nov 24	42.31000 -0.47	42.68	41.85	42.23	511,267
18 Nov 24	42.78000 -0.01	43.36	42.48	42.84	379,016
15 Nov 24	42.79000 -0.28	43.54	42.65	43.42	310,482
14 Nov 24	43.07000 -0.11	43.81	42.74	43.45	350,030
13 Nov 24	43.18000 -0.14	44.29	43.14	43.89	531,390
12 Nov 24	43.32000 +0.58	43.39	42.63	42.63	551,741
11 Nov 24	42.74000 +1.73	42.81	41.56	41.64	397,734
08 Nov 24	41.01000 +0.10	41.53	40.94	41.00	302,723
07 Nov 24	40.91000 +0.10	41.61	40.65	40.87	523,293
06 Nov 24	40.81000 +1.26	41.75	40.66	40.91	658,170
05 Nov 24	39.55000 +0.81	39.67	38.38	38.50	402,484
04 Nov 24	38.74000 +0.36	39.01	38.27	38.32	366,445
01 Nov 24	38.38000 +0.33	38.98	38.06	38.37	348,223
31 Oct 24	38.05000 -1.02	39.24	38.04	38.98	334,637
30 Oct 24	39.07000 +0.01	39.99	39.05	39.16	446,506
29 Oct 24	39.06000 -0.75	39.50	38.87	38.99	307,099
28 Oct 24	39.81000 +0.51	40.12	39.62	39.63	330,018
25 Oct 24	39.30000 -0.27	40.29	39.19	40.00	332,833
24 Oct 24	39.57000 +0.24	39.60	38.89	39.46	342,215
23 Oct 24	39.33000 -0.13	39.64	38.77	39.56	279,666
22 Oct 24	39.46000 -0.30	39.56	39.04	39.47	202,973
21 Oct 24	39.76000 -1.34	41.21	39.75	41.21	325,176
18 Oct 24	41.10000 +0.13	41.51	40.75	41.20	244,644
17 Oct 24	40.97000 -0.06	41.27	40.37	41.27	292,126
16 Oct 24	41.03000 +0.66	41.44	40.71	40.71	377,510
15 Oct 24	40.37000 +0.33	41.04	40.16	40.16	351,641
14 Oct 24	40.04000 +0.59	40.06	39.14	39.28	269,188
11 Oct 24	39.45000 +0.02	39.94	38.64	38.64	273,229
10 Oct 24	39.43000 -0.71	39.74	39.00	39.74	391,471
09 Oct 24	40.14000 -0.69	41.10	40.07	40.87	395,548
08 Oct 24	40.83000 +0.36	41.29	40.36	40.61	317,015
07 Oct 24	40.47000 -0.86	41.04	40.12	41.01	242,166
04 Oct 24	41.33000 +0.52	41.62	40.99	41.35	254,864
03 Oct 24	40.81000 -0.78	41.41	40.71	41.41	218,787
02 Oct 24	41.59000 -0.61	42.33	41.55	41.88	236,569
01 Oct 24	42.20000 -0.73	42.82	41.79	42.70	248,776
30 Sep 24	42.93000 +0.37	43.16	42.10	42.36	420,573
27 Sep 24	42.56000 +0.21	43.14	42.22	42.73	269,144
26 Sep 24	42.35000 +0.48	43.12	42.18	42.29	333,270
25 Sep 24	41.87000 -0.39	42.16	41.44	42.11	514,319
24 Sep 24	42.26000 -0.44	42.97	42.07	42.92	392,741
23 Sep 24	42.70000 -0.75	43.83	42.54	43.79	492,873
20 Sep 24	43.45000 -0.47	43.51	42.80	43.38	2,710,752
19 Sep 24	43.92000 +0.94	44.06	43.06	43.84	522,885
18 Sep 24	42.98000 -0.05	44.29	42.72	43.16	514,550
17 Sep 24	43.03000 +0.13	43.66	42.87	43.38	371,680
16 Sep 24	42.90000 +0.35	43.31	42.32	42.68	509,965
13 Sep 24	42.55000 +2.39	42.58	40.86	40.86	586,175
12 Sep 24	40.16000 +0.44	40.28	39.50	40.05	447,093
11 Sep 24	39.72000 +0.53	39.83	38.59	38.85	493,528
10 Sep 24	39.19000 +0.84	39.55	38.35	38.48	535,683
09 Sep 24	38.35000 -2.13	40.59	38.28	40.48	764,925
06 Sep 24	40.48000 +0.29	40.59	39.93	40.21	466,671
05 Sep 24	40.19000 -0.75	41.35	40.08	40.95	443,202
04 Sep 24	40.94000 -0.19	41.39	40.42	41.27	545,517
03 Sep 24	41.13000 +0.56	41.40	40.30	40.35	567,679
30 Aug 24	40.57000 +0.53	40.65	39.94	40.38	456,423
29 Aug 24	40.04000 -0.73	40.90	39.80	40.88	542,291
28 Aug 24	40.77000 -0.36	41.64	40.75	41.06	396,968
27 Aug 24	41.13000 +0.26	41.46	40.66	40.68	490,187
26 Aug 24	40.87000 -0.33	41.66	40.86	41.29	651,289
23 Aug 24	41.20000 +1.68	41.58	39.60	40.09	634,848
22 Aug 24	39.52000 -0.89	40.35	39.02	39.94	689,878
21 Aug 24	40.41000 -1.46	41.45	39.49	39.49	1,252,434
20 Aug 24	41.87000 -1.04	42.84	41.79	42.71	602,868
19 Aug 24	42.91000 +0.95	42.94	42.19	42.26	633,017
16 Aug 24	41.96000 +0.14	42.45	41.65	41.65	453,090
15 Aug 24	41.82000 +1.37	42.15	41.21	41.50	480,115
14 Aug 24	40.45000 -0.87	41.77	40.40	41.63	408,637
13 Aug 24	41.32000 +0.54	41.62	40.95	41.19	410,648
12 Aug 24	40.78000 -0.94	41.90	40.49	41.90	289,198
09 Aug 24	41.72000 -0.02	42.10	41.52	41.83	262,585
08 Aug 24	41.74000 +0.78	41.93	41.05	41.35	364,332
07 Aug 24	40.96000 -0.71	42.91	40.85	42.21	406,705
06 Aug 24	41.67000 -0.13	42.53	40.86	41.56	377,344
05 Aug 24	41.80000 -0.59	42.18	40.03	40.43	453,828
02 Aug 24	42.39000 -0.86	42.47	41.13	41.47	363,020
01 Aug 24	43.25000 -0.89	44.69	42.57	44.13	515,817
31 Jul 24	44.14000 +0.49	45.23	43.11	43.59	587,788
30 Jul 24	43.65000 -0.16	44.49	43.59	43.94	448,063
29 Jul 24	43.81000 +0.26	44.14	43.17	43.57	432,445
26 Jul 24	43.55000 +1.13	43.97	42.94	42.94	417,924
25 Jul 24	42.42000 +1.01	43.21	41.45	41.57	704,314
24 Jul 24	41.41000 -1.03	42.68	41.13	42.23	420,184
23 Jul 24	42.44000 +0.28	42.69	41.74	41.77	359,522
22 Jul 24	42.16000 +0.52	42.21	40.59	41.67	374,257
19 Jul 24	41.64000 -0.51	42.57	41.40	42.11	448,413
18 Jul 24	42.15000 -0.50	43.83	41.74	42.33	378,660
17 Jul 24	42.65000 +0.46	43.06	41.94	41.94	477,128
16 Jul 24	42.19000 +1.58	42.49	40.97	41.20	566,000
15 Jul 24	40.61000 +0.25	41.32	40.25	40.61	586,048
12 Jul 24	40.36000 +0.43	40.94	40.00	40.00	476,381
11 Jul 24	39.93000 +2.21	40.02	38.40	38.52	511,137
10 Jul 24	37.72000 +0.33	37.88	37.22	37.66	428,106
09 Jul 24	37.39000 -0.12	37.67	36.69	37.13	564,711
08 Jul 24	37.51000 +1.47	37.53	36.35	36.35	416,364
05 Jul 24	36.04000 -0.42	36.53	35.99	36.26	350,886
03 Jul 24	36.46000 -0.50	37.26	36.43	36.82	247,626
02 Jul 24	36.96000 +0.18	37.02	36.55	36.67	423,716
01 Jul 24	36.78000 -0.50	37.65	36.49	37.30	527,085
28 Jun 24	37.28000 +0.93	37.38	36.56	36.56	886,032
27 Jun 24	36.35000 -0.39	36.83	36.32	36.78	487,178
26 Jun 24	36.74000 -0.53	37.26	36.54	37.26	426,707
25 Jun 24	37.27000 -0.72	38.16	37.08	38.04	684,813
24 Jun 24	37.99000 +0.10	38.41	37.75	37.90	616,881
21 Jun 24	37.89000 -0.83	38.74	37.35	38.71	1,260,692
20 Jun 24	38.72000 -1.98	40.69	38.56	39.88	1,154,559
18 Jun 24	40.70000 +6.61	41.08	38.12	39.09	2,964,396
17 Jun 24	34.09000 +0.37	34.26	33.34	33.52	760,165
14 Jun 24	33.72000 -1.05	34.36	33.58	34.13	369,892
13 Jun 24	34.77000 -0.27	35.10	34.33	34.94	339,243
12 Jun 24	35.04000 +0.50	35.98	35.03	35.55	335,300
11 Jun 24	34.54000 +0.19	34.65	33.82	34.08	296,546
10 Jun 24	34.35000 -0.93	34.92	34.26	34.81	409,472
07 Jun 24	35.28000 -0.01	35.42	34.64	34.73	274,884
06 Jun 24	35.29000 -1.30	36.39	35.11	36.36	366,505
05 Jun 24	36.59000 +0.13	36.69	36.21	36.55	303,096
04 Jun 24	36.46000 -0.93	37.17	36.40	36.86	381,824
03 Jun 24	37.39000 -0.13	37.88	37.19	37.84	470,107
31 May 24	37.52000 +0.65	37.56	36.98	36.98	473,351
30 May 24	36.87000 +0.98	37.03	36.24	36.27	319,439
29 May 24	35.89000 -0.13	36.10	35.49	35.68	416,363
28 May 24	36.02000 +0.17	36.37	35.82	36.21	409,164
24 May 24	35.85000 +0.65	35.90	35.30	35.45	255,207
23 May 24	35.20000 -0.26	35.49	34.80	35.49	383,178
22 May 24	35.46000 -0.33	35.91	35.20	35.79	331,570
21 May 24	35.79000 +0.03	35.87	35.37	35.64	216,905
20 May 24	35.76000 -0.57	36.56	35.75	36.39	338,465
17 May 24	36.33000 +0.30	36.40	35.79	36.14	297,832
16 May 24	36.03000 -0.24	36.21	35.85	36.15	296,799
15 May 24	36.27000 +0.37	36.40	35.90	36.26	297,321
14 May 24	35.90000 +0.18	36.43	35.69	36.27	268,081
13 May 24	35.72000 +0.26	36.08	35.56	35.76	270,586
10 May 24	35.46000 -0.02	35.64	35.19	35.50	378,785
09 May 24	35.48000 +1.15	35.50	34.42	34.42	286,624
08 May 24	34.33000 +0.35	34.33	33.48	33.62	353,213
07 May 24	33.98000 -0.01	34.40	33.92	34.16	267,806
06 May 24	33.99000 +0.78	34.09	33.38	33.51	344,152
03 May 24	33.21000 +0.23	33.79	33.01	33.67	311,716
02 May 24	32.98000 +0.27	33.15	32.52	33.15	467,690
01 May 24	32.71000 -0.13	33.40	32.00	32.53	382,115
30 Apr 24	32.84000 -0.57	33.32	32.82	33.20	327,330
29 Apr 24	33.41000 +0.30	33.61	33.32	33.32	347,625
26 Apr 24	33.11000 -0.04	33.52	32.91	33.26	200,783
25 Apr 24	33.15000 -0.89	33.74	32.83	33.74	431,539
24 Apr 24	34.04000 -0.35	34.31	33.82	34.18	294,113
23 Apr 24	34.39000 +0.71	34.64	33.59	33.67	312,864
22 Apr 24	33.68000 +0.15	34.01	33.47	33.79	300,789
19 Apr 24	33.53000 +0.55	33.58	32.96	32.96	313,342
18 Apr 24	32.98000 +0.27	33.14	32.72	32.99	307,634
17 Apr 24	32.71000 -0.14	33.18	32.57	33.18	288,682
16 Apr 24	32.85000 -0.18	33.06	32.41	32.95	346,176
15 Apr 24	33.03000 -0.94	34.19	32.79	33.97	379,170
12 Apr 24	33.97000 -0.80	34.59	33.83	34.43	310,507
11 Apr 24	34.77000 +0.04	35.05	34.62	34.78	295,916
10 Apr 24	34.73000 -1.60	35.60	34.67	35.34	359,844
09 Apr 24	36.33000 +0.32	36.46	35.79	36.05	292,595
08 Apr 24	36.01000 +0.24	36.19	35.85	35.97	245,292
05 Apr 24	35.77000 +0.14	36.01	35.41	35.64	297,858
04 Apr 24	35.63000 -0.37	36.50	35.49	36.41	358,259
03 Apr 24	36.00000 +0.23	36.37	35.41	35.55	402,349
02 Apr 24	35.77000 -1.09	36.39	35.61	36.39	532,077
01 Apr 24	36.86000 -0.76	37.73	36.77	37.73	364,323
28 Mar 24	37.62000 +0.34	37.87	37.36	37.50	356,124
27 Mar 24	37.28000 +0.58	37.42	36.88	37.00	400,228
26 Mar 24	36.70000 +0.01	36.96	36.45	36.79	268,992
25 Mar 24	36.69000 +0.02	37.62	36.67	36.67	367,410
22 Mar 24	36.67000 -0.53	37.30	36.66	37.30	345,560
21 Mar 24	37.20000 +0.53	37.27	36.40	36.97	377,645
20 Mar 24	36.67000 +0.42	36.72	35.51	36.06	375,684
19 Mar 24	36.25000 +0.46	36.47	35.79	35.79	302,335
18 Mar 24	35.79000 -0.74	36.66	35.75	36.53	365,000
15 Mar 24	36.53000 +0.48	36.85	35.77	35.77	2,974,884
14 Mar 24	36.05000 -1.10	37.09	35.64	36.93	499,622
13 Mar 24	37.15000 +0.81	37.76	36.48	36.48	458,458
12 Mar 24	36.34000 -0.34	36.76	36.06	36.67	441,435
11 Mar 24	36.68000 +0.10	36.70	35.60	36.28	547,499
08 Mar 24	36.58000 +0.15	37.54	36.47	36.73	441,101
07 Mar 24	36.43000 +0.21	37.15	36.25	36.33	432,950
06 Mar 24	36.22000 -0.35	37.29	36.17	36.95	556,366
05 Mar 24	36.57000 -0.62	37.59	36.55	36.93	462,357
04 Mar 24	37.19000 -1.05	38.49	37.02	38.23	371,717
01 Mar 24	38.24000 +0.25	38.26	37.51	38.07	333,397
29 Feb 24	37.99000 +0.78	38.10	37.40	37.73	352,282
28 Feb 24	37.21000 -0.63	37.91	37.18	37.58	331,862
27 Feb 24	37.84000 +1.33	37.88	36.80	36.80	517,280
26 Feb 24	36.51000 -0.42	37.23	36.35	36.66	448,874
23 Feb 24	36.93000 +1.13	36.97	35.77	36.06	367,575
22 Feb 24	35.80000 -0.28	36.49	35.46	35.87	443,566
21 Feb 24	36.08000 -1.67	37.00	34.57	36.39	636,342
20 Feb 24	37.75000 -0.28	38.22	37.50	37.66	416,054
16 Feb 24	38.03000 -0.41	38.23	37.65	37.89	303,088
15 Feb 24	38.44000 +0.60	38.51	37.81	38.19	389,688
14 Feb 24	37.84000 +0.70	38.19	37.21	37.68	407,223
13 Feb 24	37.14000 -1.77	37.90	36.70	37.54	559,771
12 Feb 24	38.91000 +0.78	39.87	38.39	38.44	482,214
09 Feb 24	38.13000 +0.48	38.17	37.02	37.50	381,941
08 Feb 24	37.65000 +0.89	37.76	36.75	36.80	401,226
07 Feb 24	36.76000 +0.85	36.89	35.22	35.80	480,844
06 Feb 24	35.91000 +0.42	36.04	35.43	35.43	205,062
05 Feb 24	35.49000 -0.16	35.63	34.90	35.04	265,024
02 Feb 24	35.65000 +0.32	35.89	34.30	34.77	259,664
01 Feb 24	35.33000 +0.52	35.35	34.49	35.10	218,156
31 Jan 24	34.81000 -1.05	35.91	34.75	35.85	291,098
30 Jan 24	35.86000 +0.07	35.92	35.49	35.57	186,057
29 Jan 24	35.79000 -0.18	36.00	35.59	36.00	198,602
26 Jan 24	35.97000 +0.03	36.47	35.88	36.18	203,131
25 Jan 24	35.94000 +0.68	35.99	35.26	35.59	247,429
24 Jan 24	35.26000 -0.09	35.79	34.98	35.77	233,556
23 Jan 24	35.35000 -0.37	36.24	35.33	36.00	487,049
22 Jan 24	35.72000 +0.84	35.82	35.21	35.22	363,634
19 Jan 24	34.88000 +0.40	34.92	33.99	34.56	247,319
18 Jan 24	34.48000 -0.07	34.91	33.89	34.88	323,340
17 Jan 24	34.55000 -0.31	35.07	34.17	34.48	315,124
16 Jan 24	34.86000 -1.30	35.92	34.64	35.92	313,149
12 Jan 24	36.16000 -0.21	36.78	35.86	36.68	187,497
11 Jan 24	36.37000 -0.58	36.81	36.19	36.76	312,014
10 Jan 24	36.95000 +0.18	37.10	36.74	36.85	234,524
09 Jan 24	36.77000 +0.06	36.85	36.17	36.35	301,767
08 Jan 24	36.71000 +0.54	36.75	36.26	36.26	255,160
05 Jan 24	36.17000 -0.26	36.68	36.02	36.08	320,046
04 Jan 24	36.43000 +0.18	36.68	36.26	36.40	285,370
03 Jan 24	36.25000 -0.50	36.74	36.07	36.38	396,662
02 Jan 24	36.75000 -0.17	36.96	36.33	36.59	301,238
29 Dec 23	36.92000 -0.43	37.50	36.80	37.27	268,356
28 Dec 23	37.35000 -0.39	37.65	37.21	37.65	219,752
27 Dec 23	37.74000 +0.00	38.00	37.54	37.69	226,078
26 Dec 23	37.74000 +0.34	37.84	37.38	37.40	212,665
22 Dec 23	37.40000 +0.58	37.53	36.82	36.86	263,884
21 Dec 23	36.82000 -0.06	37.34	36.61	37.17	396,970
20 Dec 23	36.88000 -0.56	37.79	36.85	37.24	351,105
19 Dec 23	37.44000 +0.89	37.69	36.60	36.60	416,919
18 Dec 23	36.55000 +0.45	37.00	36.11	36.11	395,117
15 Dec 23	36.10000 -0.56	36.98	35.79	36.67	2,534,752
14 Dec 23	36.66000 +0.71	37.02	36.15	36.15	921,352
13 Dec 23	35.95000 +0.29	36.15	34.81	35.64	692,014
12 Dec 23	35.66000 -0.09	36.15	35.53	35.70	550,962
11 Dec 23	35.75000 +0.02	36.05	35.26	35.68	445,024
08 Dec 23	35.73000 -0.26	36.21	35.37	35.76	326,059
07 Dec 23	35.99000 -0.23	36.36	35.76	36.36	403,493
06 Dec 23	36.22000 +0.17	36.62	36.01	36.15	411,946
05 Dec 23	36.05000 -0.23	36.22	35.77	36.00	406,716
04 Dec 23	36.28000 +0.70	36.82	35.55	35.78	484,409
01 Dec 23	35.58000 +0.39	35.59	34.56	34.60	858,699
30 Nov 23	35.19000 +3.49	35.21	32.33	33.60	931,285
29 Nov 23	31.70000 +0.26	32.18	31.45	31.65	690,794
28 Nov 23	31.44000 +0.56	31.77	30.76	31.00	448,494
27 Nov 23	30.88000 -0.78	31.47	30.84	31.47	391,186
24 Nov 23	31.66000 +0.04	31.82	31.54	31.64	106,511
22 Nov 23	31.62000 +0.10	31.92	31.43	31.78	172,158
21 Nov 23	31.52000 -0.39	32.01	31.45	31.77	201,509
20 Nov 23	31.91000 +0.47	32.06	31.31	31.54	218,094
17 Nov 23	31.44000 +0.55	31.49	30.68	31.14	352,121
16 Nov 23	30.89000 -0.68	31.54	30.75	31.54	232,401
15 Nov 23	31.57000 +0.19	32.16	31.34	31.40	258,757
14 Nov 23	31.38000 +1.76	31.49	30.33	30.76	336,053
13 Nov 23	29.62000 -0.37	29.95	29.55	29.73	270,990
10 Nov 23	29.99000 +0.33	30.09	29.41	29.82	188,269
09 Nov 23	29.66000 -0.41	30.22	29.47	30.22	265,003
08 Nov 23	30.07000 -0.44	30.61	30.05	30.35	150,018
07 Nov 23	30.51000 +0.18	30.57	29.99	30.31	170,531
06 Nov 23	30.33000 -0.51	30.58	30.10	30.54	228,884
03 Nov 23	30.84000 +1.25	30.98	30.32	30.32	359,685
02 Nov 23	29.59000 +0.37	29.76	29.30	29.36	373,164
01 Nov 23	29.22000 -0.02	29.36	28.82	29.22	200,055
31 Oct 23	29.24000 +0.54	29.27	28.65	28.65	291,656
30 Oct 23	28.70000 +0.48	28.81	28.22	28.62	335,937
27 Oct 23	28.22000 -0.26	28.50	27.92	28.48	353,011
26 Oct 23	28.48000 -0.32	28.86	28.22	28.82	312,245
25 Oct 23	28.80000 -0.25	28.98	28.61	28.83	176,215
24 Oct 23	29.05000 +0.18	29.43	28.92	29.09	241,094
23 Oct 23	28.87000 -0.36	29.44	28.87	29.16	310,146
20 Oct 23	29.23000 +0.30	29.59	28.96	29.05	317,482
19 Oct 23	28.93000 -0.06	29.49	28.65	28.88	356,005
18 Oct 23	28.99000 -0.79	29.43	28.89	29.43	240,940
17 Oct 23	29.78000 +0.26	30.20	29.45	29.45	384,014
16 Oct 23	29.52000 +0.03	30.17	29.49	29.86	224,772
13 Oct 23	29.49000 +0.44	29.65	28.97	29.00	368,547
12 Oct 23	29.05000 -1.08	30.15	28.40	30.14	340,160
11 Oct 23	30.13000 +0.00	30.45	29.84	30.13	356,734
10 Oct 23	30.13000 +0.51	30.59	29.74	29.74	278,999
09 Oct 23	29.62000 -0.29	29.87	29.32	29.67	283,995
06 Oct 23	29.91000 -0.03	30.28	29.57	29.85	350,236
05 Oct 23	29.94000 -0.57	30.41	29.56	30.41	435,171
04 Oct 23	30.51000 -0.16	30.93	30.39	30.63	321,635
03 Oct 23	30.67000 -0.09	30.81	30.04	30.66	380,471
02 Oct 23	30.76000 -0.12	31.09	30.62	30.88	403,801
29 Sep 23	30.88000 -0.25	31.50	30.84	31.36	331,472
28 Sep 23	31.13000 +0.57	31.29	30.57	30.57	341,564
27 Sep 23	30.56000 +0.31	30.85	30.46	30.46	298,785
26 Sep 23	30.25000 -0.69	31.14	30.22	30.80	394,668
25 Sep 23	30.94000 -0.08	31.23	30.75	30.77	288,530
22 Sep 23	31.02000 -0.40	31.64	30.95	31.49	286,888
21 Sep 23	31.42000 -0.08	31.58	30.98	31.34	289,811
20 Sep 23	31.50000 +0.20	31.77	31.48	31.48	440,237
19 Sep 23	31.30000 -0.09	31.66	31.27	31.40	376,907
18 Sep 23	31.39000 -0.53	31.88	31.35	31.88	429,020
15 Sep 23	31.92000 -0.34	32.57	31.74	32.26	3,439,554
14 Sep 23	32.26000 +1.16	32.27	31.38	31.38	487,401
13 Sep 23	31.10000 +0.10	31.15	30.48	31.06	422,563
12 Sep 23	31.00000 +0.28	31.17	30.65	30.95	321,030
11 Sep 23	30.72000 +0.27	30.83	30.21	30.40	422,810
08 Sep 23	30.45000 -1.09	31.70	30.41	31.23	524,025
07 Sep 23	31.54000 +0.65	31.56	30.59	31.04	487,018
06 Sep 23	30.89000 +0.32	31.15	30.47	30.63	397,626
05 Sep 23	30.57000 -1.45	31.50	30.46	31.47	462,874
01 Sep 23	32.02000 +1.17	32.05	31.14	31.19	439,552
31 Aug 23	30.85000 +0.04	31.25	30.68	30.92	314,154
30 Aug 23	30.81000 +0.02	31.09	30.53	30.53	316,632
29 Aug 23	30.79000 +0.94	30.84	29.64	29.83	501,184
28 Aug 23	29.85000 +0.61	30.00	29.45	29.45	321,930
25 Aug 23	29.24000 -0.11	30.01	29.15	29.46	306,936
24 Aug 23	29.35000 -0.28	30.62	29.27	29.65	641,508
23 Aug 23	29.63000 -0.15	29.84	28.10	29.21	1,056,078
22 Aug 23	29.78000 -0.70	30.50	29.74	30.38	655,477
21 Aug 23	30.48000 -0.29	31.08	30.02	30.74	393,075
18 Aug 23	30.77000 +0.02	30.95	30.32	30.44	334,923
17 Aug 23	30.75000 -0.32	31.52	30.71	31.31	380,002
16 Aug 23	31.07000 -0.61	31.92	31.05	31.69	289,429
15 Aug 23	31.68000 +0.10	31.69	31.12	31.40	290,584
14 Aug 23	31.58000 +0.16	31.61	30.74	31.14	325,890
11 Aug 23	31.42000 -0.12	31.68	31.34	31.50	191,785
10 Aug 23	31.54000 -0.74	32.79	31.50	32.49	304,284
09 Aug 23	32.28000 +0.05	32.46	32.01	32.23	257,123
08 Aug 23	32.23000 -0.58	32.32	31.97	32.30	370,580
07 Aug 23	32.81000 -0.56	33.46	32.66	33.23	310,632
04 Aug 23	33.37000 -0.04	33.92	33.06	33.50	426,000
03 Aug 23	33.41000 +2.09	33.61	31.41	31.41	788,598
02 Aug 23	31.32000 -0.19	31.45	30.93	31.25	202,756
01 Aug 23	31.51000 +0.14	31.61	31.03	31.27	217,234
31 Jul 23	31.37000 -0.03	31.87	31.23	31.44	400,111
28 Jul 23	31.40000 +0.14	31.53	31.03	31.43	253,152
27 Jul 23	31.26000 +0.01	31.66	31.10	31.42	309,566
26 Jul 23	31.25000 +0.12	31.63	30.97	31.13	224,288
25 Jul 23	31.13000 -0.40	31.57	31.12	31.43	289,390
24 Jul 23	31.53000 +0.66	31.59	30.71	30.88	411,146
21 Jul 23	30.87000 -0.51	31.65	30.76	31.60	431,008
20 Jul 23	31.38000 +0.06	31.47	30.87	31.41	310,986
19 Jul 23	31.32000 +0.80	31.37	30.31	30.58	539,809
18 Jul 23	30.52000 +1.33	30.65	29.17	29.17	478,029
17 Jul 23	29.19000 -0.52	29.83	29.18	29.59	316,896
14 Jul 23	29.71000 -0.14	29.83	29.25	29.78	228,203
13 Jul 23	29.85000 +0.00	30.08	29.67	29.94	305,367
12 Jul 23	29.85000 +0.17	30.15	29.69	30.15	390,627
11 Jul 23	29.68000 +0.35	29.71	29.33	29.43	481,655
10 Jul 23	29.33000 +1.82	29.34	27.51	27.51	634,314
07 Jul 23	27.51000 +0.52	27.59	26.95	26.97	393,114
06 Jul 23	26.99000 -0.65	27.52	26.98	27.28	450,954
05 Jul 23	27.64000 -0.86	28.27	27.24	28.27	498,020
03 Jul 23	28.50000 -0.14	28.96	28.47	28.59	248,959
30 Jun 23	28.64000 -0.21	29.00	28.62	29.00	337,834
29 Jun 23	28.85000 +0.26	29.23	28.55	28.57	429,920
28 Jun 23	28.59000 -0.03	28.95	28.57	28.59	377,685
27 Jun 23	28.62000 +0.96	28.64	27.63	27.63	381,103
26 Jun 23	27.66000 +0.17	28.22	27.65	27.65	468,067
23 Jun 23	27.49000 +0.40	27.70	26.86	26.86	947,762
22 Jun 23	27.09000 -0.11	27.46	26.59	27.13	782,083
21 Jun 23	27.20000 -0.26	27.47	25.12	25.55	1,128,364
20 Jun 23	27.46000 +0.27	27.68	27.18	27.46	864,126
16 Jun 23	27.19000 -0.69	28.06	26.93	28.06	1,625,033
15 Jun 23	27.88000 -0.15	28.01	27.40	28.01	552,428
14 Jun 23	28.03000 -0.23	28.54	27.86	28.27	395,335
13 Jun 23	28.26000 +0.06	28.69	28.25	28.27	276,869
12 Jun 23	28.20000 -0.16	28.88	28.18	28.52	281,693
09 Jun 23	28.36000 -0.37	28.88	28.20	28.77	310,295
08 Jun 23	28.73000 -0.52	29.27	28.55	29.13	299,134
07 Jun 23	29.25000 +0.95	29.42	28.48	28.48	297,243
06 Jun 23	28.30000 +1.08	28.45	27.17	27.17	236,187
05 Jun 23	27.22000 -0.76	27.70	27.00	27.70	291,200
02 Jun 23	27.98000 +1.59	28.07	26.64	26.64	238,663
01 Jun 23	26.39000 -0.33	26.50	26.06	26.47	378,795
31 May 23	26.72000 -0.40	26.91	26.40	26.91	257,908
30 May 23	27.12000 +0.18	27.18	26.64	27.02	236,684
26 May 23	26.94000 +0.27	27.12	26.56	26.76	265,622
25 May 23	26.67000 -0.26	27.03	26.25	26.82	235,240
24 May 23	26.93000 -0.09	27.18	26.43	27.05	354,433
23 May 23	27.02000 -0.23	27.60	26.99	27.17	306,017
22 May 23	27.25000 -0.39	27.79	27.24	27.63	265,194
19 May 23	27.64000 -0.45	28.17	27.42	28.17	324,568
18 May 23	28.09000 +0.36	28.21	27.66	27.66	182,472
17 May 23	27.73000 +0.34	27.91	27.43	27.52	197,459
16 May 23	27.39000 -0.82	27.86	27.32	27.85	194,847
15 May 23	28.21000 +0.21	28.30	27.89	28.15	204,571
12 May 23	28.00000 +0.15	28.17	27.77	27.96	189,845
11 May 23	27.85000 -0.10	27.94	27.66	27.87	154,170
10 May 23	27.95000 -0.04	28.42	27.54	28.42	247,258
09 May 23	27.99000 -0.28	28.62	27.87	28.16	356,763
08 May 23	28.27000 -0.11	28.54	27.84	28.49	181,199
05 May 23	28.38000 +0.83	28.67	27.97	27.97	241,681
04 May 23	27.55000 -0.10	27.80	27.34	27.43	266,035
03 May 23	27.65000 -0.18	28.42	27.60	27.91	290,128
02 May 23	27.83000 -0.44	28.16	27.32	28.16	246,198
01 May 23	28.27000 -0.46	28.92	28.10	28.63	220,341
28 Apr 23	28.73000 +0.22	28.82	28.31	28.44	288,540
27 Apr 23	28.51000 +0.82	28.55	27.65	27.86	312,770
26 Apr 23	27.69000 +0.01	27.83	27.50	27.50	300,404
25 Apr 23	27.68000 -0.70	28.19	27.54	28.10	318,089
24 Apr 23	28.38000 +0.13	28.40	27.88	28.22	339,942
21 Apr 23	28.25000 -0.35	28.63	27.91	28.63	248,251
20 Apr 23	28.60000 -0.25	28.96	28.39	28.71	248,481
19 Apr 23	28.85000 +0.53	28.99	28.17	28.24	352,792
18 Apr 23	28.32000 +0.15	28.41	27.81	28.27	303,944
17 Apr 23	28.17000 +0.21	28.21	27.84	27.98	228,235
14 Apr 23	27.96000 +0.03	28.40	27.76	27.95	238,926
13 Apr 23	27.93000 +0.09	28.11	27.66	27.90	272,979
12 Apr 23	27.84000 -0.48	28.67	27.76	28.67	252,850
11 Apr 23	28.32000 +0.18	28.53	28.00	28.29	358,971
10 Apr 23	28.14000 +0.24	28.41	27.80	27.84	357,646
06 Apr 23	27.90000 -0.27	28.24	27.88	28.24	266,214
05 Apr 23	28.17000 -0.42	28.39	27.82	28.32	294,979
04 Apr 23	28.59000 -0.55	29.21	28.34	29.14	361,817
03 Apr 23	29.14000 +0.06	29.19	28.75	29.04	413,321
31 Mar 23	29.08000 +0.70	29.08	28.43	28.60	355,957
30 Mar 23	28.38000 +0.09	28.62	28.18	28.55	207,613
29 Mar 23	28.29000 +0.01	28.56	28.06	28.56	263,604
28 Mar 23	28.28000 -0.28	28.89	28.22	28.55	233,689
27 Mar 23	28.56000 +0.23	28.80	28.17	28.80	451,297
24 Mar 23	28.33000 +0.10	28.53	27.81	28.03	327,045
23 Mar 23	28.23000 -0.61	29.18	28.01	29.00	291,818
22 Mar 23	28.84000 -0.93	30.17	28.81	29.88	317,126
21 Mar 23	29.77000 +0.54	30.07	29.53	29.77	393,302
20 Mar 23	29.23000 +0.64	29.59	28.94	28.95	377,435
17 Mar 23	28.59000 -0.76	29.32	28.49	29.32	1,113,408
16 Mar 23	29.35000 +0.70	29.37	28.13	28.35	538,056
15 Mar 23	28.65000 -0.54	28.74	27.77	28.52	589,470
14 Mar 23	29.19000 +0.21	29.78	28.75	29.69	414,522
13 Mar 23	28.98000 -0.43	29.58	28.48	28.75	460,761
10 Mar 23	29.41000 -0.43	30.02	29.24	29.90	376,027
09 Mar 23	29.84000 -1.01	31.06	29.83	30.86	316,072
08 Mar 23	30.85000 -0.35	31.27	30.62	31.27	425,037
07 Mar 23	31.20000 +0.04	31.44	31.01	31.09	309,966
06 Mar 23	31.16000 -0.72	31.73	30.96	31.70	541,245
03 Mar 23	31.88000 +0.02	32.17	31.58	32.10	295,308
02 Mar 23	31.86000 -0.31	32.11	31.48	31.84	322,922
01 Mar 23	32.17000 -0.21	32.76	31.67	32.40	394,335
28 Feb 23	32.38000 -0.02	32.83	32.16	32.28	519,849
27 Feb 23	32.40000 -0.41	32.96	32.39	32.86	529,889
24 Feb 23	32.81000 -0.20	32.89	32.21	32.54	562,641
23 Feb 23	33.01000 +1.38	33.06	31.88	31.88	680,985
22 Feb 23	31.63000 +4.15	32.74	30.40	31.64	1,775,723
21 Feb 23	27.48000 -1.36	28.35	27.48	28.24	440,465
17 Feb 23	28.84000 +0.09	28.92	28.55	28.80	215,060
16 Feb 23	28.75000 +0.06	28.87	28.16	28.19	316,722
15 Feb 23	28.69000 +0.37	28.89	28.02	28.15	203,869
14 Feb 23	28.32000 -0.09	28.46	27.73	28.24	281,338
13 Feb 23	28.41000 +0.61	28.53	27.58	27.80	240,845
10 Feb 23	27.80000 +0.07	27.83	27.37	27.50	213,662
09 Feb 23	27.73000 -0.31	28.44	27.61	28.30	276,417
08 Feb 23	28.04000 -0.65	28.50	27.88	28.35	343,190
07 Feb 23	28.69000 -0.11	28.81	28.17	28.44	241,361
06 Feb 23	28.80000 -1.00	29.39	28.77	29.37	278,389
03 Feb 23	29.80000 +0.00	30.23	29.39	29.39	379,834
02 Feb 23	29.80000 +0.99	30.05	29.07	29.07	326,375
01 Feb 23	28.81000 +0.38	28.98	28.11	28.37	318,354
31 Jan 23	28.43000 +1.00	28.44	27.54	27.54	307,250
30 Jan 23	27.43000 -0.11	27.73	27.21	27.21	180,925
27 Jan 23	27.54000 -0.03	27.77	27.44	27.44	227,953
26 Jan 23	27.57000 +0.00	27.90	27.00	27.81	207,929
25 Jan 23	27.57000 +0.71	27.57	26.51	26.66	214,466
24 Jan 23	26.86000 -0.13	27.07	26.75	26.93	148,377
23 Jan 23	26.99000 +0.50	27.12	26.32	26.57	207,787
20 Jan 23	26.49000 +0.80	26.49	25.53	25.81	285,063
19 Jan 23	25.69000 -0.42	25.90	25.46	25.90	218,959
18 Jan 23	26.11000 -0.50	27.12	25.97	26.82	243,778
17 Jan 23	26.61000 -0.02	26.80	26.40	26.74	254,002
13 Jan 23	26.63000 +0.30	26.64	25.96	26.07	277,957
12 Jan 23	26.33000 +0.39	26.34	25.83	26.21	298,322
11 Jan 23	25.94000 +0.55	26.23	25.51	25.51	370,394
10 Jan 23	25.39000 +0.51	25.40	24.61	24.97	313,114
09 Jan 23	24.88000 +0.47	25.05	24.30	24.57	416,424
06 Jan 23	24.41000 +0.89	24.44	23.74	23.77	242,470
05 Jan 23	23.52000 -0.34	23.77	23.33	23.74	245,778
04 Jan 23	23.86000 +0.84	23.88	23.07	23.23	341,869
03 Jan 23	23.02000 +0.20	23.34	22.86	23.14	467,201
30 Dec 22	22.82000 -0.24	22.94	22.68	22.81	241,505
29 Dec 22	23.06000 +0.35	23.15	22.84	22.89	224,896
28 Dec 22	22.71000 -0.42	23.30	22.70	23.13	239,399
27 Dec 22	23.13000 -0.34	23.36	22.99	23.36	264,180
23 Dec 22	23.47000 +0.30	23.48	23.01	23.11	193,215
22 Dec 22	23.17000 -0.19	23.23	22.65	23.17	303,957
21 Dec 22	23.36000 +0.39	23.44	23.12	23.16	325,247
20 Dec 22	22.97000 -0.25	23.29	22.81	23.08	254,589
19 Dec 22	23.22000 -0.10	23.67	23.05	23.32	368,891
16 Dec 22	23.32000 -0.28	23.56	23.13	23.28	735,391
15 Dec 22	23.60000 -0.63	23.94	23.48	23.94	306,636
14 Dec 22	24.23000 -0.11	24.67	23.88	24.26	444,447
13 Dec 22	24.34000 +0.18	25.28	24.24	24.98	549,106
12 Dec 22	24.16000 +0.26	24.25	23.58	23.92	379,187
09 Dec 22	23.90000 -0.54	24.50	23.70	23.97	421,656
08 Dec 22	24.44000 +0.26	24.65	23.89	24.15	332,717
07 Dec 22	24.18000 -0.27	24.61	24.02	24.29	313,261
06 Dec 22	24.45000 +0.01	24.63	24.18	24.47	368,486
05 Dec 22	24.44000 -0.33	25.16	24.27	24.39	389,269
02 Dec 22	24.77000 -0.17	25.09	24.27	24.37	563,308
01 Dec 22	24.94000 -2.29	27.49	24.78	26.77	731,615
30 Nov 22	27.23000 +0.62	27.25	25.98	26.49	457,132
29 Nov 22	26.61000 +0.41	26.72	26.05	26.28	305,170
28 Nov 22	26.20000 -0.31	26.36	25.92	26.25	369,708
25 Nov 22	26.51000 +0.06	26.79	26.48	26.53	94,830
23 Nov 22	26.45000 +0.25	26.47	26.09	26.20	201,285
22 Nov 22	26.20000 +0.51	26.30	25.85	25.98	257,041
21 Nov 22	25.69000 -0.74	26.40	25.52	26.40	301,903
18 Nov 22	26.43000 +0.09	26.82	26.21	26.79	214,969
17 Nov 22	26.34000 +0.31	26.35	25.58	25.75	222,996
16 Nov 22	26.03000 -1.43	27.15	25.78	27.15	369,281
15 Nov 22	27.46000 +0.85	27.58	26.82	26.99	498,360
14 Nov 22	26.61000 -0.11	27.04	26.32	26.48	320,176
11 Nov 22	26.72000 +0.90	26.89	25.80	26.00	328,782
10 Nov 22	25.82000 +1.77	26.43	25.24	25.24	374,072
09 Nov 22	24.05000 -0.74	24.96	24.03	24.54	455,245
08 Nov 22	24.79000 +0.00	25.27	24.65	24.93	255,315
07 Nov 22	24.79000 +2.21	24.84	24.32	24.84	329,886
14 Oct 22	22.58000 -0.65	23.43	22.57	23.42	307,351
13 Oct 22	23.23000 +0.51	23.34	21.92	22.26	305,832
12 Oct 22	22.72000 +0.04	23.04	22.41	22.70	198,740
11 Oct 22	22.68000 +0.18	22.85	22.22	22.25	452,376
10 Oct 22	22.50000 +0.33	22.62	22.14	22.36	241,460
07 Oct 22	22.17000 -0.74	22.77	22.05	22.64	289,093
06 Oct 22	22.91000 -0.18	23.25	22.86	22.92	243,820
05 Oct 22	23.09000 -0.63	23.38	22.86	23.32	378,627
04 Oct 22	23.72000 +0.63	23.98	23.51	23.51	486,152
03 Oct 22	23.09000 +0.52	23.38	22.30	22.76	419,076
30 Sep 22	22.57000 -0.43	23.09	22.44	22.77	409,618
29 Sep 22	23.00000 -0.81	23.47	22.77	23.47	255,832
28 Sep 22	23.81000 +1.17	24.00	22.53	22.70	525,608
27 Sep 22	22.64000 -0.04	23.01	22.40	22.89	262,608
26 Sep 22	22.68000 -0.49	23.38	22.66	22.97	389,320
23 Sep 22	23.17000 -0.45	23.48	22.89	23.30	311,219
22 Sep 22	23.62000 -0.82	24.32	23.61	24.19	282,845
21 Sep 22	24.44000 -0.34	25.17	24.43	25.00	253,117
20 Sep 22	24.78000 -0.56	25.17	24.58	25.05	347,737
19 Sep 22	25.34000 +0.38	25.42	24.83	24.83	288,532
16 Sep 22	24.96000 +0.41	25.10	24.11	24.39	1,103,264
15 Sep 22	24.55000 -0.16	25.02	24.45	24.68	284,976
14 Sep 22	24.71000 -0.07	24.80	24.29	24.80	342,482
13 Sep 22	24.78000 -1.42	25.58	24.75	25.46	409,781
12 Sep 22	26.20000 -0.16	26.88	26.17	26.62	404,256
09 Sep 22	26.36000 +0.53	26.52	25.80	25.88	336,580
08 Sep 22	25.83000 -0.76	26.25	25.65	26.25	328,420
07 Sep 22	26.59000 +1.02	26.60	25.73	25.73	383,775
06 Sep 22	25.57000 -0.53	26.03	25.28	26.03	334,503
02 Sep 22	26.10000 -0.09	26.59	25.92	26.50	215,784
01 Sep 22	26.19000 -0.20	26.28	25.75	26.28	351,590
31 Aug 22	26.39000 -0.76	27.22	26.35	27.21	241,324
30 Aug 22	27.15000 +0.01	27.52	26.78	27.44	411,724
29 Aug 22	27.14000 -0.06	27.48	26.81	26.97	275,255
26 Aug 22	27.20000 -1.07	28.43	27.11	28.41	482,154
25 Aug 22	28.27000 -0.91	29.17	27.91	27.94	831,471
24 Aug 22	29.18000 +0.85	31.19	28.98	30.76	1,134,837
23 Aug 22	28.33000 +0.02	28.76	28.22	28.22	468,658
22 Aug 22	28.31000 -1.16	29.12	28.23	28.99	270,353
19 Aug 22	29.47000 -0.77	30.11	29.27	30.08	273,443
18 Aug 22	30.24000 +0.14	30.30	29.75	29.92	209,583
17 Aug 22	30.10000 -0.51	30.32	29.68	30.22	281,148
16 Aug 22	30.61000 +0.86	31.08	29.44	29.60	478,050
15 Aug 22	29.75000 -0.03	29.85	29.38	29.38	303,960
12 Aug 22	29.78000 +0.81	29.85	29.16	29.33	288,433
11 Aug 22	28.97000 +0.40	29.36	28.86	28.99	220,220
10 Aug 22	28.57000 +0.80	29.10	28.35	28.44	468,640
09 Aug 22	27.77000 -1.17	28.86	27.58	28.86	366,189
08 Aug 22	28.94000 +0.56	29.29	28.58	28.58	289,929
05 Aug 22	28.38000 -0.15	28.65	28.16	28.30	225,098
04 Aug 22	28.53000 -0.18	28.95	28.48	28.60	228,089
03 Aug 22	28.71000 +0.69	28.97	28.13	28.14	325,610
02 Aug 22	28.02000 -0.32	28.27	27.75	28.20	460,993
01 Aug 22	28.34000 +0.47	28.53	27.74	27.79	282,584
29 Jul 22	27.87000 +0.38	27.92	27.17	27.61	620,604
28 Jul 22	27.49000 +0.50	27.51	26.75	27.25	325,891
27 Jul 22	26.99000 +0.58	27.14	26.42	26.54	396,863
26 Jul 22	26.41000 -0.44	26.82	26.18	26.50	461,620
25 Jul 22	26.85000 -0.17	27.32	26.69	27.10	371,326
22 Jul 22	27.02000 -0.13	27.38	26.69	27.38	332,683
21 Jul 22	27.15000 +0.03	27.18	26.53	26.80	306,192
20 Jul 22	27.12000 -0.03	27.25	26.71	27.03	344,150
19 Jul 22	27.15000 +0.96	27.36	26.51	26.51	487,162
18 Jul 22	26.19000 +0.38	26.51	25.91	26.00	402,968
15 Jul 22	25.81000 +0.24	26.17	25.61	26.00	280,470
14 Jul 22	25.57000 -0.34	25.62	25.18	25.50	272,460
13 Jul 22	25.91000 +0.12	25.97	25.31	25.43	268,259
12 Jul 22	25.79000 +0.82	25.98	24.94	24.99	462,336
11 Jul 22	24.97000 -0.47	25.63	24.95	25.35	342,555
08 Jul 22	25.44000 +0.24	25.72	25.18	25.20	332,585
07 Jul 22	25.20000 +0.66	25.26	24.60	24.60	340,029
06 Jul 22	24.54000 -0.66	25.30	24.35	25.14	421,212
05 Jul 22	25.20000 +0.76	25.22	23.87	24.11	657,809
01 Jul 22	24.44000 +0.73	24.46	23.82	23.82	447,708
30 Jun 22	23.71000 -0.62	24.10	23.36	23.84	626,818
29 Jun 22	24.33000 -0.08	24.44	23.90	24.44	526,591
28 Jun 22	24.41000 -0.49	25.33	24.29	24.95	496,237
27 Jun 22	24.90000 -0.26	25.51	24.79	25.36	505,878
24 Jun 22	25.16000 +0.92	25.53	24.14	24.20	999,330
23 Jun 22	24.24000 -0.28	24.80	23.74	24.43	892,090
22 Jun 22	24.52000 +1.79	24.98	22.89	23.89	2,935,995
21 Jun 22	22.73000 -0.46	23.59	22.66	23.51	1,666,916
17 Jun 22	23.19000 +0.66	23.37	22.61	22.80	818,777
16 Jun 22	22.53000 -1.67	23.77	22.21	23.77	757,034
15 Jun 22	24.20000 +0.65	24.52	23.67	23.78	606,687
14 Jun 22	23.55000 -0.09	23.91	23.17	23.64	393,428
13 Jun 22	23.64000 -0.64	24.01	23.44	23.66	520,559
10 Jun 22	24.28000 -1.15	25.13	24.14	24.92	495,037
09 Jun 22	25.43000 -0.06	25.74	25.27	25.52	456,418
08 Jun 22	25.49000 +0.05	25.60	24.79	25.12	302,248
07 Jun 22	25.44000 -0.56	25.59	25.04	25.33	551,696
06 Jun 22	26.00000 +0.82	26.02	24.91	25.40	482,077
03 Jun 22	25.18000 -0.69	25.82	25.18	25.55	297,783
02 Jun 22	25.87000 +0.60	26.08	25.18	25.41	497,553
01 Jun 22	25.27000 -0.26	25.61	24.79	25.36	541,353
31 May 22	25.53000 -0.02	25.75	24.98	25.26	602,756
27 May 22	25.55000 +0.21	25.77	25.16	25.29	285,777
26 May 22	25.34000 +0.75	25.92	25.00	25.00	431,372
25 May 22	24.59000 +1.53	24.62	22.89	22.99	519,601
24 May 22	23.06000 -0.65	23.70	22.54	23.49	628,241
23 May 22	23.71000 -0.22	24.26	23.35	24.16	536,204
20 May 22	23.93000 -1.31	25.44	23.39	25.44	781,364
19 May 22	25.24000 -0.37	25.65	24.74	25.38	516,746
18 May 22	25.61000 -1.19	26.23	25.17	26.23	528,480
17 May 22	26.80000 +0.88	26.80	26.05	26.39	242,917
16 May 22	25.92000 -0.07	26.16	25.34	25.85	735,327
13 May 22	25.99000 +0.03	26.48	25.81	26.20	452,179
12 May 22	25.96000 +0.34	26.28	25.41	25.59	470,726
11 May 22	25.62000 -0.87	26.87	25.57	26.55	468,962
10 May 22	26.49000 -0.40	27.26	25.90	27.20	390,638
09 May 22	26.89000 +0.34	27.15	26.00	26.18	384,421
06 May 22	26.55000 -0.36	26.85	26.14	26.82	262,674
05 May 22	26.91000 -0.69	27.40	26.25	27.40	473,984
04 May 22	27.60000 +0.30	27.62	26.70	27.23	433,525
03 May 22	27.30000 +0.26	27.44	26.75	26.97	385,950
02 May 22	27.04000 +0.76	27.09	26.21	26.54	426,880
29 Apr 22	26.28000 -1.11	27.47	26.12	27.30	519,210
28 Apr 22	27.39000 +0.28	27.76	27.04	27.56	481,158
27 Apr 22	27.11000 +0.18	27.34	26.35	26.98	660,008
26 Apr 22	26.93000 -0.91	27.82	26.92	27.64	369,742
25 Apr 22	27.84000 +0.78	27.85	26.62	27.06	919,656
22 Apr 22	27.06000 -0.87	27.92	27.03	27.74	446,379
21 Apr 22	27.93000 +0.12	28.21	27.71	28.12	505,833
20 Apr 22	27.81000 +0.39	28.29	27.42	27.79	463,663
19 Apr 22	27.42000 +0.40	27.79	27.02	27.12	642,656
18 Apr 22	27.02000 -0.20	27.50	26.80	27.15	490,068
14 Apr 22	27.22000 -0.38	27.92	27.10	27.68	274,170
13 Apr 22	27.60000 +0.41	27.91	27.36	27.39	527,078
12 Apr 22	27.19000 +0.36	27.82	26.90	27.05	706,894
11 Apr 22	26.83000 +0.21	27.31	26.47	26.51	662,530
08 Apr 22	26.62000 +0.59	26.83	25.86	26.10	743,834
07 Apr 22	26.03000 +0.25	26.15	25.24	25.72	818,218
06 Apr 22	25.78000 -0.39	26.16	25.37	25.80	556,402
05 Apr 22	26.17000 -0.54	26.78	25.92	26.58	418,450
04 Apr 22	26.71000 +0.43	26.97	26.30	26.46	555,580
01 Apr 22	26.28000 -0.09	26.83	25.98	26.63	929,182
31 Mar 22	26.37000 -0.76	27.30	26.26	27.00	652,128
30 Mar 22	27.13000 -0.74	27.86	27.00	27.61	395,476
29 Mar 22	27.87000 +0.48	28.50	27.65	27.88	1,167,602
28 Mar 22	27.39000 -0.25	27.52	26.99	27.50	346,213
25 Mar 22	27.64000 +0.25	27.73	27.33	27.46	250,192
24 Mar 22	27.39000 +0.03	27.47	27.17	27.41	258,681
23 Mar 22	27.36000 -1.19	28.75	27.29	28.31	354,781
22 Mar 22	28.55000 +0.03	29.09	28.17	28.77	330,940
21 Mar 22	28.52000 -0.91	29.76	28.43	29.38	403,150
18 Mar 22	29.43000 +0.15	29.56	28.93	29.34	1,108,768
17 Mar 22	29.28000 -0.06	29.38	28.74	29.06	467,600
16 Mar 22	29.34000 +0.55	29.43	28.64	28.79	503,280
15 Mar 22	28.79000 +0.29	29.13	28.54	28.70	864,865
14 Mar 22	28.50000 +0.00	29.19	28.13	28.83	340,866
11 Mar 22	28.50000 -0.68	29.69	28.48	29.50	249,940
10 Mar 22	29.18000 +1.04	29.41	27.74	27.74	738,239
09 Mar 22	28.14000 +0.57	28.75	28.02	28.29	636,769
08 Mar 22	27.57000 +0.24	28.32	27.05	27.27	582,277
07 Mar 22	27.33000 -1.92	29.58	27.25	29.37	438,492
04 Mar 22	29.25000 -0.51	29.90	28.97	29.47	467,834
03 Mar 22	29.76000 +0.08	29.99	29.32	29.53	620,342
02 Mar 22	29.68000 +0.35	29.93	29.16	29.20	1,354,199
01 Mar 22	29.33000 +0.15	29.59	28.87	29.06	970,018
28 Feb 22	29.18000 -0.01	29.51	28.85	28.85	421,931
25 Feb 22	29.19000 +0.58	29.28	27.83	28.55	424,057
24 Feb 22	28.61000 +0.80	28.69	26.88	26.88	643,438
23 Feb 22	27.81000 -0.09	28.38	27.52	28.17	508,180
22 Feb 22	27.90000 -0.91	28.67	27.23	28.56	632,758
18 Feb 22	28.81000 -0.02	29.79	28.55	28.58	735,001
17 Feb 22	28.83000 -1.32	29.99	28.60	29.90	1,137,088
16 Feb 22	30.15000 -6.29	33.99	29.04	33.40	3,256,503
15 Feb 22	36.44000 +0.96	36.53	35.76	35.76	547,320
14 Feb 22	35.48000 -0.15	36.30	35.34	35.73	376,186
11 Feb 22	35.63000 +0.14	36.37	35.50	35.61	299,624
10 Feb 22	35.49000 -1.20	36.65	35.36	35.97	328,055
09 Feb 22	36.69000 +0.51	36.79	36.20	36.48	315,208
08 Feb 22	36.18000 +0.74	36.26	35.31	35.31	344,252
07 Feb 22	35.44000 -0.19	35.98	35.28	35.55	261,769
04 Feb 22	35.63000 -0.43	36.09	35.27	35.97	388,320
03 Feb 22	36.06000 -0.81	36.87	35.95	36.63	461,138
02 Feb 22	36.87000 -0.80	37.72	36.35	37.57	387,259
01 Feb 22	37.67000 +0.96	37.76	36.04	36.47	1,020,439
31 Jan 22	36.71000 +1.99	36.77	34.36	34.46	1,044,959
28 Jan 22	34.72000 +1.01	34.74	33.35	33.90	685,198
27 Jan 22	33.71000 +0.44	34.05	33.09	33.37	515,779
26 Jan 22	33.27000 -0.88	34.85	33.00	34.29	434,833
25 Jan 22	34.15000 +0.03	34.56	33.17	33.64	347,116
24 Jan 22	34.12000 +1.40	34.18	32.10	32.10	338,654
21 Jan 22	32.72000 -0.15	33.90	32.50	32.78	327,962
20 Jan 22	32.87000 -1.05	34.48	32.86	33.96	202,078
19 Jan 22	33.92000 -0.89	34.93	33.90	34.74	215,957
18 Jan 22	34.81000 -0.81	35.48	34.78	35.28	233,118
14 Jan 22	35.62000 -1.11	36.44	35.36	36.28	226,197
13 Jan 22	36.73000 +0.96	37.15	36.03	36.03	439,844
12 Jan 22	35.77000 -0.30	36.30	35.65	36.10	249,287
11 Jan 22	36.07000 +0.14	36.12	35.23	36.07	246,618
10 Jan 22	35.93000 -0.17	35.97	35.15	35.88	342,303
07 Jan 22	36.10000 -0.31	36.51	35.92	36.16	231,681
06 Jan 22	36.41000 +0.07	36.61	35.92	36.41	163,796
05 Jan 22	36.34000 -1.65	38.04	36.31	37.86	295,439
04 Jan 22	37.99000 +1.27	38.16	36.63	36.97	324,111
03 Jan 22	36.72000 +0.41	37.34	36.44	36.58	249,140
31 Dec 21	36.31000 +0.33	36.51	35.74	36.07	194,485
30 Dec 21	35.98000 -0.20	36.63	35.91	36.16	417,532
29 Dec 21	36.18000 +0.16	36.28	35.90	35.90	299,047
28 Dec 21	36.02000 -0.04	36.44	35.90	35.99	194,439
27 Dec 21	36.06000 -0.01	36.38	35.82	36.04	148,312
23 Dec 21	36.07000 -0.09	36.54	35.98	36.20	175,495
22 Dec 21	36.16000 +0.27	36.22	35.75	35.85	227,458
21 Dec 21	35.89000 +1.59	35.89	34.56	34.56	375,214
20 Dec 21	34.30000 -1.51	35.32	33.33	35.22	506,570
17 Dec 21	35.81000 -0.19	36.21	35.44	35.67	1,500,214
16 Dec 21	36.00000 -0.66	36.70	35.76	36.69	462,611
15 Dec 21	36.66000 +0.56	36.72	35.43	36.25	410,556
14 Dec 21	36.10000 +0.20	36.43	35.42	35.71	550,588
13 Dec 21	35.90000 -0.16	36.19	35.48	36.12	366,089
10 Dec 21	36.06000 +0.71	36.16	35.40	35.59	367,658
09 Dec 21	35.35000 -0.56	36.05	35.31	35.55	249,510
08 Dec 21	35.91000 +0.73	36.11	35.30	35.46	265,458
07 Dec 21	35.18000 +0.13	35.83	34.97	35.25	362,170
06 Dec 21	35.05000 +1.19	35.49	33.94	34.43	345,311
03 Dec 21	33.86000 -0.09	34.40	33.51	34.22	278,813
02 Dec 21	33.95000 +0.95	34.31	33.09	33.09	243,885
01 Dec 21	33.00000 -0.39	34.35	32.92	33.94	363,738
30 Nov 21	33.39000 -0.38	33.98	33.12	33.34	451,579
29 Nov 21	33.77000 -1.04	35.41	33.65	35.25	262,366
26 Nov 21	34.81000 -0.88	34.81	33.81	34.41	260,415
24 Nov 21	35.69000 -0.19	35.77	35.33	35.49	200,275
23 Nov 21	35.88000 -0.08	35.98	34.77	35.90	362,941
22 Nov 21	35.96000 +0.00	36.70	35.77	35.94	351,084
19 Nov 21	35.96000 -0.57	36.38	35.55	36.14	486,243
18 Nov 21	36.53000 +2.00	36.58	34.60	34.83	675,673
17 Nov 21	34.53000 -2.86	39.99	34.48	39.65	1,063,350
16 Nov 21	37.39000 +0.35	37.87	36.90	37.07	704,871
15 Nov 21	37.04000 -0.54	38.01	37.03	37.90	434,719
12 Nov 21	37.58000 +0.64	37.71	36.90	37.02	322,110
11 Nov 21	36.94000 +0.59	37.06	36.35	36.53	341,180
10 Nov 21	36.35000 +0.22	36.87	35.88	36.13	358,800
09 Nov 21	36.13000 +0.05	36.47	36.00	36.00	176,496
08 Nov 21	36.08000 -0.08	36.48	35.95	36.01	234,097
05 Nov 21	36.16000 +1.06	36.29	35.36	35.60	296,397
04 Nov 21	35.10000 +0.02	35.60	34.88	35.13	251,405
03 Nov 21	35.08000 +0.74	35.69	34.29	34.29	307,617
02 Nov 21	34.34000 -0.48	34.96	33.87	34.96	264,701
01 Nov 21	34.82000 +1.58	35.01	33.39	33.39	270,878
29 Oct 21	33.24000 -0.12	33.49	32.97	33.21	257,406
28 Oct 21	33.36000 +0.36	33.69	33.22	33.28	234,909
27 Oct 21	33.00000 -0.93	34.14	32.98	33.91	252,147
26 Oct 21	33.93000 -0.65	34.76	33.86	34.76	209,867
25 Oct 21	34.58000 +0.68	34.63	33.69	33.90	247,476
22 Oct 21	33.90000 +0.02	34.12	33.72	33.83	148,221
21 Oct 21	33.88000 -0.01	34.16	33.58	33.97	213,897
20 Oct 21	33.89000 +0.17	34.21	33.53	33.72	230,097
19 Oct 21	33.72000 +0.29	33.83	33.18	33.69	231,820
18 Oct 21	33.43000 +0.15	33.69	33.02	33.12	291,742
15 Oct 21	33.28000 -0.15	34.01	33.28	34.01	201,616
14 Oct 21	33.43000 +0.18	33.74	33.30	33.44	218,919
13 Oct 21	33.25000 +0.08	33.33	32.65	33.30	228,270
12 Oct 21	33.17000 +0.02	33.33	32.85	33.27	168,914
11 Oct 21	33.15000 -0.44	33.96	33.15	33.77	168,486
08 Oct 21	33.59000 -0.16	33.94	33.36	33.74	180,400
07 Oct 21	33.75000 +0.75	34.33	33.35	33.35	281,206
06 Oct 21	33.00000 +0.16	33.25	32.21	32.34	440,958
05 Oct 21	32.84000 +0.17	33.14	32.20	32.69	242,677
04 Oct 21	32.67000 -0.10	32.94	32.24	32.80	383,897
01 Oct 21	32.77000 +0.54	33.01	31.92	32.34	499,509
30 Sep 21	32.23000 -1.92	34.21	32.23	34.21	294,069
29 Sep 21	34.15000 -0.56	35.02	34.10	34.85	284,155
28 Sep 21	34.71000 -0.37	35.39	34.41	34.98	282,268
27 Sep 21	35.08000 +1.60	35.64	33.60	33.60	601,843
24 Sep 21	33.48000 -0.15	33.83	33.26	33.57	187,774
23 Sep 21	33.63000 +0.06	34.54	33.58	33.91	241,738
22 Sep 21	33.57000 +0.68	33.99	32.97	33.04	334,290
21 Sep 21	32.89000 -0.26	33.62	32.68	33.36	284,062
20 Sep 21	33.15000 -0.14	33.41	32.60	32.68	364,375
17 Sep 21	33.29000 -0.02	33.54	32.63	33.19	1,317,973
16 Sep 21	33.31000 +0.24	33.60	32.93	33.29	623,134
15 Sep 21	33.07000 -0.10	34.00	32.98	33.31	537,439
14 Sep 21	33.17000 -0.53	33.91	32.80	33.77	290,677
13 Sep 21	33.70000 +0.18	33.97	33.18	33.97	255,094
10 Sep 21	33.52000 -0.70	34.66	33.46	34.46	239,105
09 Sep 21	34.22000 +0.98	34.33	33.37	33.48	489,842
08 Sep 21	33.24000 -1.15	34.40	33.19	34.40	438,042
07 Sep 21	34.39000 -0.14	34.84	34.36	34.45	381,744
03 Sep 21	34.53000 -0.33	34.72	34.23	34.51	418,750
02 Sep 21	34.86000 -0.19	35.16	34.59	35.05	327,239
01 Sep 21	35.05000 +0.04	35.33	34.71	34.99	317,959
31 Aug 21	35.01000 -0.39	35.51	34.35	35.42	806,942
30 Aug 21	35.40000 -0.11	35.53	35.05	35.53	337,919
27 Aug 21	35.51000 +0.48	35.85	34.85	35.07	390,718
26 Aug 21	35.03000 -0.49	35.64	34.67	35.53	370,852
25 Aug 21	35.52000 +0.06	36.04	35.29	35.31	325,566
24 Aug 21	35.46000 +0.35	35.72	34.89	35.08	322,489
23 Aug 21	35.11000 -0.13	35.39	34.47	35.39	513,419
20 Aug 21	35.24000 +0.37	35.40	34.38	34.99	682,001
19 Aug 21	34.87000 +1.13	35.01	33.49	33.96	742,296
18 Aug 21	33.74000 -0.55	34.44	32.73	33.87	907,414
17 Aug 21	34.29000 -1.54	35.48	34.18	35.47	657,274
16 Aug 21	35.83000 -0.11	36.27	35.14	35.70	303,875
13 Aug 21	35.94000 -0.50	36.53	35.67	36.34	250,211
12 Aug 21	36.44000 +0.44	36.57	35.52	35.78	359,477
11 Aug 21	36.00000 +0.82	36.09	35.03	35.16	319,537
10 Aug 21	35.18000 +1.27	35.21	33.83	33.88	317,628
09 Aug 21	33.91000 -0.19	34.33	33.71	34.10	186,608
06 Aug 21	34.10000 -0.05	34.80	34.02	34.50	217,847
05 Aug 21	34.15000 +0.53	34.43	33.64	33.87	171,416
04 Aug 21	33.62000 -0.40	34.06	33.54	33.62	273,517
03 Aug 21	34.02000 -0.11	34.36	33.91	34.19	454,042
02 Aug 21	34.13000 +0.55	34.72	33.74	33.74	546,174
30 Jul 21	33.58000 -0.31	34.45	33.56	33.94	441,164
29 Jul 21	33.89000 +0.49	34.53	33.84	33.90	281,560
28 Jul 21	33.40000 -0.07	33.81	33.04	33.65	252,175
27 Jul 21	33.47000 -0.15	33.86	33.04	33.32	403,114
26 Jul 21	33.62000 +0.45	33.79	33.25	33.30	291,615
23 Jul 21	33.17000 +0.40	33.32	32.64	33.12	168,637
22 Jul 21	32.77000 -1.53	34.23	32.71	34.23	254,482
21 Jul 21	34.30000 +0.63	34.64	33.68	33.84	347,724
20 Jul 21	33.67000 +1.01	33.89	32.43	32.66	487,903
19 Jul 21	32.66000 -0.96	33.39	32.40	33.34	353,704
16 Jul 21	33.62000 -0.87	34.90	33.48	34.60	294,861
15 Jul 21	34.49000 -0.06	34.89	33.94	34.35	319,079
14 Jul 21	34.55000 -0.49	35.50	34.53	35.28	320,820
13 Jul 21	35.04000 -1.14	35.99	35.03	35.88	246,118
12 Jul 21	36.18000 -0.09	36.28	35.66	35.89	213,228
09 Jul 21	36.27000 +0.73	36.75	35.96	35.96	198,591
08 Jul 21	35.54000 -0.66	36.13	34.65	35.46	326,402
07 Jul 21	36.20000 -0.40	36.83	36.19	36.42	269,629
06 Jul 21	36.60000 -0.58	37.37	35.56	37.03	460,506
02 Jul 21	37.18000 -0.67	38.05	37.17	38.05	215,630
01 Jul 21	37.85000 +0.81	37.97	37.01	37.20	325,286
30 Jun 21	37.04000 -0.19	37.42	36.94	36.96	306,391
29 Jun 21	37.23000 -0.38	38.15	37.19	38.12	274,320
28 Jun 21	37.61000 -0.24	38.22	36.83	37.86	504,531
25 Jun 21	37.85000 -0.48	39.10	37.48	38.43	2,100,419
24 Jun 21	38.33000 +0.44	38.86	37.74	38.10	833,789
23 Jun 21	37.89000 +0.33	38.53	37.63	37.63	520,753
22 Jun 21	37.56000 -0.37	37.95	37.25	37.61	481,176
21 Jun 21	37.93000 +1.14	38.15	36.96	36.98	539,741
18 Jun 21	36.79000 +0.05	36.91	35.81	36.01	799,415
17 Jun 21	36.74000 -0.60	37.60	36.00	37.51	849,723
16 Jun 21	37.34000 -4.94	41.50	37.21	41.15	1,481,620
15 Jun 21	42.28000 -0.21	42.67	41.98	42.42	534,035
14 Jun 21	42.49000 -0.63	43.92	42.25	43.35	388,070
11 Jun 21	43.12000 +0.64	43.17	42.62	42.62	177,649
10 Jun 21	42.48000 +0.32	42.70	42.16	42.58	253,180
09 Jun 21	42.16000 -0.62	42.96	42.15	42.77	348,576
08 Jun 21	42.78000 +0.12	43.18	42.56	42.77	179,671
07 Jun 21	42.66000 -0.15	43.27	42.46	42.89	266,840
04 Jun 21	42.81000 +1.00	42.87	41.90	42.02	224,879
03 Jun 21	41.81000 +0.51	41.89	40.31	41.10	391,233
02 Jun 21	41.30000 -0.73	41.92	41.05	41.92	748,383
01 Jun 21	42.03000 +0.80	42.28	41.27	41.42	327,273
28 May 21	41.23000 -0.87	42.57	41.15	42.43	206,358
27 May 21	42.10000 +0.11	42.97	42.09	42.57	334,908
26 May 21	41.99000 +0.36	42.33	41.76	41.76	270,764
25 May 21	41.63000 -0.18	42.32	41.61	41.86	237,696
24 May 21	41.81000 +0.06	42.21	41.79	42.04	166,647
21 May 21	41.75000 -0.28	42.44	41.55	42.31	449,815
20 May 21	42.03000 +0.48	42.19	41.14	41.50	238,813
19 May 21	41.55000 -0.72	41.79	40.83	41.74	159,400
18 May 21	42.27000 -1.02	43.33	42.23	43.14	525,588
17 May 21	43.29000 -0.40	43.55	42.58	43.55	183,269
14 May 21	43.69000 +0.63	43.71	42.90	43.39	176,720
13 May 21	43.06000 +1.75	43.20	41.45	41.45	289,033
12 May 21	41.31000 -2.29	43.34	41.20	43.20	200,253
11 May 21	43.60000 -1.78	44.75	42.91	44.60	216,614
10 May 21	45.38000 +0.83	46.74	44.61	44.61	765,209
07 May 21	44.55000 +0.43	44.88	44.07	44.07	507,402
06 May 21	44.12000 +0.02	44.50	43.62	44.29	224,602
05 May 21	44.10000 -0.57	45.03	43.86	45.03	448,000
04 May 21	44.67000 -0.47	45.25	44.27	45.03	374,392
03 May 21	45.14000 +0.68	45.54	44.34	44.82	502,722
30 Apr 21	44.46000 -0.56	44.81	44.03	44.68	721,470
29 Apr 21	45.02000 -0.01	45.80	44.39	45.39	276,889
28 Apr 21	45.03000 +0.48	45.19	44.42	44.78	345,668
27 Apr 21	44.55000 +0.83	44.80	43.70	43.76	255,318
26 Apr 21	43.72000 +0.50	43.99	43.06	43.60	280,951
23 Apr 21	43.22000 +0.55	43.37	42.56	42.88	305,167
22 Apr 21	42.67000 -0.33	43.22	42.45	43.15	290,123
21 Apr 21	43.00000 +0.74	43.22	41.98	42.41	244,671
20 Apr 21	42.26000 -0.86	43.04	41.75	43.02	250,769
19 Apr 21	43.12000 -0.65	43.74	42.55	43.74	209,615
16 Apr 21	43.77000 +0.38	43.92	43.11	43.57	178,655
15 Apr 21	43.39000 +0.55	43.40	42.49	43.30	262,554
14 Apr 21	42.84000 +0.07	43.26	42.55	42.81	190,122
13 Apr 21	42.77000 -0.43	42.95	42.33	42.91	230,041
12 Apr 21	43.20000 +0.10	43.75	42.83	43.23	249,019
09 Apr 21	43.10000 +0.32	43.10	42.75	43.00	269,560
08 Apr 21	42.78000 +0.36	42.85	42.13	42.57	192,524
07 Apr 21	42.42000 -0.70	43.26	42.34	43.09	233,946
06 Apr 21	43.12000 +0.42	43.79	42.67	42.70	391,911
05 Apr 21	42.70000 -0.64	43.87	42.15	43.50	462,645
01 Apr 21	43.34000 +0.86	43.59	42.44	42.70	227,054
31 Mar 21	42.48000 -0.39	43.33	42.25	43.06	343,827
30 Mar 21	42.87000 +0.74	43.14	41.90	41.99	253,067
29 Mar 21	42.13000 -1.00	44.13	42.12	42.83	337,212
26 Mar 21	43.13000 +0.71	43.47	42.36	42.92	248,819
25 Mar 21	42.42000 +1.18	42.60	40.48	40.74	432,988
24 Mar 21	41.24000 -0.67	42.87	41.22	42.47	301,517
23 Mar 21	41.91000 -1.62	43.71	41.62	43.01	352,086
22 Mar 21	43.53000 -0.60	44.34	43.25	44.06	290,872
19 Mar 21	44.13000 -0.12	44.58	43.80	44.29	684,956
18 Mar 21	44.25000 -0.61	46.06	44.11	44.61	515,998
17 Mar 21	44.86000 +0.65	44.92	43.49	44.08	543,088
16 Mar 21	44.21000 -1.21	45.38	44.15	45.38	332,264
15 Mar 21	45.42000 -0.07	46.09	45.00	45.52	315,774
12 Mar 21	45.49000 +1.18	45.60	44.53	44.68	192,114
11 Mar 21	44.31000 -0.36	45.26	44.14	44.60	272,220
10 Mar 21	44.67000 +1.76	44.81	42.85	43.11	371,659
09 Mar 21	42.91000 -0.34	43.90	42.67	43.90	423,816
08 Mar 21	43.25000 +1.90	43.78	41.77	41.96	703,264
05 Mar 21	41.35000 +2.00	41.41	39.62	39.91	774,989
04 Mar 21	39.35000 -1.39	41.25	38.78	40.75	737,059
03 Mar 21	40.74000 -0.51	41.76	40.67	41.10	893,769
02 Mar 21	41.25000 -0.75	43.05	41.25	42.15	1,115,524
01 Mar 21	42.00000 -0.61	43.40	41.96	43.14	685,848
26 Feb 21	42.61000 +1.20	43.28	41.37	41.37	576,317
25 Feb 21	41.41000 -0.25	43.09	41.38	41.77	620,963
24 Feb 21	41.66000 +2.05	41.95	39.34	39.90	569,846
23 Feb 21	39.61000 +0.06	40.21	39.08	39.49	700,546
22 Feb 21	39.55000 +0.62	40.82	38.66	38.71	565,120
19 Feb 21	38.93000 +0.91	39.20	38.05	38.23	1,473,046
18 Feb 21	38.02000 +0.36	38.38	37.44	37.55	495,495
17 Feb 21	37.66000 -2.29	38.37	35.30	36.29	1,064,692
16 Feb 21	39.95000 -0.85	41.40	39.61	41.33	536,038
12 Feb 21	40.80000 -0.39	42.10	40.60	41.25	306,343
11 Feb 21	41.19000 +0.19	42.50	41.03	41.54	543,067
10 Feb 21	41.00000 -0.10	41.70	39.99	41.26	427,118
09 Feb 21	41.10000 +0.20	42.10	40.70	40.80	438,646
08 Feb 21	40.90000 +1.12	41.01	39.86	39.98	349,868
05 Feb 21	39.78000 +0.15	40.20	38.92	40.07	382,287
04 Feb 21	39.63000 +1.30	39.66	38.32	38.37	454,847
03 Feb 21	38.33000 +0.61	38.74	37.57	38.01	313,427
02 Feb 21	37.72000 +0.83	37.92	36.22	36.93	640,180
01 Feb 21	36.89000 -1.83	39.01	36.79	38.84	661,613
29 Jan 21	38.72000 -2.49	40.50	38.72	39.27	694,988
28 Jan 21	41.21000 -0.89	42.51	40.63	42.25	456,425
27 Jan 21	42.10000 -1.31	43.34	41.84	42.59	420,883
26 Jan 21	43.41000 -0.96	44.74	42.72	44.74	259,962
25 Jan 21	44.37000 +0.19	46.34	43.99	44.06	870,961
22 Jan 21	44.18000 +0.79	44.22	42.74	43.09	252,778
21 Jan 21	43.39000 +0.65	43.72	42.88	42.88	259,374
20 Jan 21	42.74000 -0.24	43.31	42.65	42.98	339,934
19 Jan 21	42.98000 -0.73	44.23	42.55	44.07	307,671
15 Jan 21	43.71000 -0.96	44.48	43.71	44.23	332,174
14 Jan 21	44.67000 +1.07	45.00	43.67	43.89	348,595
13 Jan 21	43.60000 +0.01	44.19	43.32	43.71	285,337
12 Jan 21	43.59000 +0.59	43.64	42.87	42.87	189,618
11 Jan 21	43.00000 -0.28	43.68	42.66	42.85	245,462
08 Jan 21	43.28000 +0.35	43.43	42.79	43.43	336,740
07 Jan 21	42.93000 +0.49	43.17	42.12	42.51	342,375
06 Jan 21	42.44000 +2.28	42.50	40.38	40.71	499,994
05 Jan 21	40.16000 +0.45	40.62	39.48	39.59	328,497
04 Jan 21	39.71000 -0.13	40.09	39.03	39.87	419,575
31 Dec 20	39.84000 -0.47	40.31	39.73	40.19	244,884
30 Dec 20	40.31000 -0.16	41.26	40.30	40.50	260,462
29 Dec 20	40.47000 -0.99	41.54	40.21	41.45	370,616
28 Dec 20	41.46000 +0.27	42.03	41.05	41.10	433,783
24 Dec 20	41.19000 +0.47	41.46	40.47	40.77	135,470
23 Dec 20	40.72000 +0.44	40.92	40.11	40.65	231,626
22 Dec 20	40.28000 +0.84	40.45	39.22	39.38	405,377
21 Dec 20	39.44000 -0.51	39.76	38.86	38.96	333,527
18 Dec 20	39.95000 -0.30	40.96	39.94	40.51	986,112
17 Dec 20	40.25000 +0.13	40.64	39.77	40.27	420,649
16 Dec 20	40.12000 +0.33	40.35	39.59	40.00	359,468
15 Dec 20	39.79000 +0.66	40.10	39.43	39.59	492,159
14 Dec 20	39.13000 +0.33	39.56	38.49	39.00	664,999
11 Dec 20	38.80000 +0.04	39.22	38.37	38.61	367,660
10 Dec 20	38.76000 +0.40	39.09	37.68	38.16	394,627
09 Dec 20	38.36000 +0.39	39.62	38.19	38.45	494,348
08 Dec 20	37.97000 +0.06	38.48	37.51	37.51	438,389
07 Dec 20	37.91000 -1.08	38.84	37.51	38.84	332,508
04 Dec 20	38.99000 +0.59	39.42	38.21	38.70	372,875
03 Dec 20	38.40000 +1.03	38.65	37.25	37.34	312,841
02 Dec 20	37.37000 +0.65	37.39	36.50	36.57	313,241
01 Dec 20	36.72000 -0.32	37.59	36.48	37.43	440,122
30 Nov 20	37.04000 -1.78	38.65	36.98	38.65	479,675
27 Nov 20	38.82000 +0.13	38.85	38.25	38.50	168,381
25 Nov 20	38.69000 -0.08	39.18	38.34	38.82	264,572
24 Nov 20	38.77000 -0.01	39.27	37.80	39.07	859,351
23 Nov 20	38.78000 -0.54	39.67	38.37	39.42	538,739
20 Nov 20	39.32000 -0.37	40.23	38.96	39.67	655,952
19 Nov 20	39.69000 +0.20	40.26	38.03	39.04	902,726
18 Nov 20	39.49000 +1.16	42.69	39.38	40.40	1,400,869
17 Nov 20	38.33000 +0.75	38.49	36.66	37.24	835,844
16 Nov 20	37.58000 +1.20	37.93	36.90	37.01	272,725
13 Nov 20	36.38000 +0.31	36.97	36.05	36.31	246,701
12 Nov 20	36.07000 -1.24	37.68	35.81	37.12	319,750
11 Nov 20	37.31000 +0.94	37.35	36.15	36.53	429,687
10 Nov 20	36.37000 +1.28	36.44	35.15	35.43	1,046,236
09 Nov 20	35.09000 -0.99	39.86	35.06	39.00	990,135
06 Nov 20	36.08000 +0.42	36.33	35.72	35.93	370,519
05 Nov 20	35.66000 +0.68	36.11	35.14	35.14	203,700
04 Nov 20	34.98000 +0.05	35.08	34.29	34.42	404,512
03 Nov 20	34.93000 +0.03	35.54	34.56	35.44	227,415
02 Nov 20	34.90000 +0.67	35.09	34.44	34.79	317,226
30 Oct 20	34.23000 -0.60	34.97	33.70	34.73	640,578
29 Oct 20	34.83000 +0.82	35.00	33.77	34.03	301,571
28 Oct 20	34.01000 -0.73	34.61	33.90	34.02	365,980
27 Oct 20	34.74000 -0.96	35.88	34.72	35.54	304,883
26 Oct 20	35.70000 -0.63	36.03	35.19	35.76	527,083
23 Oct 20	36.33000 +0.74	36.55	35.53	35.92	255,900
22 Oct 20	35.59000 +0.07	35.92	35.24	35.59	296,800
21 Oct 20	35.52000 -0.12	35.96	35.36	35.57	518,003
20 Oct 20	35.64000 -0.15	36.27	35.50	36.07	329,112
19 Oct 20	35.79000 -0.10	36.73	35.17	36.00	641,247
16 Oct 20	35.89000 +0.97	35.98	34.72	34.87	595,631
15 Oct 20	34.92000 +0.79	34.93	33.66	33.66	284,923
14 Oct 20	34.13000 -0.48	34.82	34.07	34.71	398,417
13 Oct 20	34.61000 +0.00	34.85	34.17	34.57	476,108
12 Oct 20	34.61000 +0.41	34.74	34.03	34.09	476,169
09 Oct 20	34.20000 -0.12	34.68	33.70	34.50	299,792
08 Oct 20	34.32000 +0.65	34.41	33.58	34.11	337,532
07 Oct 20	33.67000 +1.05	33.74	32.75	33.00	354,455
06 Oct 20	32.62000 -0.49	33.54	32.44	33.50	598,916
05 Oct 20	33.11000 +0.24	33.32	32.58	33.16	249,867
02 Oct 20	32.87000 +0.14	33.13	31.93	31.93	220,145
01 Oct 20	32.73000 +1.10	32.79	31.32	31.92	825,747
30 Sep 20	31.63000 +0.97	32.00	30.92	30.92	1,142,242
29 Sep 20	30.66000 -0.28	31.05	30.46	30.81	223,950
28 Sep 20	30.94000 +0.50	31.31	30.69	30.82	613,728
25 Sep 20	30.44000 -0.16	30.56	30.17	30.29	355,882
24 Sep 20	30.60000 -0.02	30.99	29.87	30.71	902,427
23 Sep 20	30.62000 -0.78	32.05	30.61	31.56	575,649
22 Sep 20	31.40000 +0.91	31.58	30.50	30.52	273,243
21 Sep 20	30.49000 -1.74	31.61	30.14	31.39	346,925
18 Sep 20	32.23000 -0.39	33.10	31.88	32.87	922,770
17 Sep 20	32.62000 -0.06	32.92	32.00	32.45	365,610
16 Sep 20	32.68000 +0.43	33.36	32.30	32.35	364,299
15 Sep 20	32.25000 -0.29	33.15	32.19	32.76	172,759
14 Sep 20	32.54000 +0.04	33.04	32.20	32.85	268,920
11 Sep 20	32.50000 +0.15	32.84	32.14	32.55	238,334
10 Sep 20	32.35000 +0.59	32.86	32.06	32.22	336,978
09 Sep 20	31.76000 +0.23	32.07	31.32	31.84	266,429
08 Sep 20	31.53000 -0.01	31.85	30.78	31.18	436,209
04 Sep 20	31.54000 -0.54	32.66	31.30	32.45	251,055
03 Sep 20	32.08000 -1.54	33.69	31.96	33.64	342,705
02 Sep 20	33.62000 +0.20	33.80	33.01	33.46	298,961
01 Sep 20	33.42000 +0.92	33.42	32.26	32.32	218,330
31 Aug 20	32.50000 -0.71	33.01	32.35	33.01	339,330
28 Aug 20	33.21000 -0.06	33.72	33.02	33.46	266,051
27 Aug 20	33.27000 +0.29	33.45	33.05	33.17	305,875
26 Aug 20	32.98000 +0.62	33.10	32.26	32.50	385,066
25 Aug 20	32.36000 -0.40	32.95	32.27	32.95	321,943
24 Aug 20	32.76000 +0.29	32.98	32.51	32.75	336,769
21 Aug 20	32.47000 -0.48	33.15	32.15	32.78	405,938
20 Aug 20	32.95000 -0.14	33.95	32.74	33.02	776,678
19 Aug 20	33.09000 +0.92	34.27	32.65	33.85	836,618
18 Aug 20	32.17000 -0.58	33.07	31.96	33.07	625,714
17 Aug 20	32.75000 +0.72	32.83	31.99	32.31	319,901
14 Aug 20	32.03000 +0.22	32.35	31.26	31.59	234,885
13 Aug 20	31.81000 -0.05	32.21	31.50	31.62	236,208
12 Aug 20	31.86000 -0.04	32.36	31.31	32.36	331,530
11 Aug 20	31.90000 +0.55	32.61	31.75	31.75	312,009
10 Aug 20	31.35000 +0.41	31.64	30.91	30.91	250,411
07 Aug 20	30.94000 +0.94	30.96	29.86	30.07	224,077
06 Aug 20	30.00000 +0.01	30.14	29.65	29.93	200,982
05 Aug 20	29.99000 +0.91	30.01	28.95	29.25	373,668
04 Aug 20	29.08000 +0.20	29.25	28.63	28.63	250,078
03 Aug 20	28.88000 +0.42	29.04	28.40	28.63	221,391
31 Jul 20	28.46000 -0.38	28.73	27.93	28.66	269,856
30 Jul 20	28.84000 +0.53	28.92	27.70	27.76	330,758
29 Jul 20	28.31000 +0.75	28.41	27.67	27.67	181,807
28 Jul 20	27.56000 -0.37	28.05	27.44	27.68	216,119
27 Jul 20	27.93000 +0.43	28.11	27.49	27.49	182,715
24 Jul 20	27.50000 -0.90	28.42	27.48	28.42	202,526
23 Jul 20	28.40000 +0.02	28.86	28.12	28.31	214,869
22 Jul 20	28.38000 +0.59	28.40	27.48	27.48	287,071
21 Jul 20	27.79000 +0.59	28.15	27.45	27.45	202,396
20 Jul 20	27.20000 -0.53	27.62	26.81	27.57	207,470
17 Jul 20	27.73000 -0.64	28.53	27.52	28.40	256,378
16 Jul 20	28.37000 -0.20	28.84	28.18	28.44	262,349
15 Jul 20	28.57000 +1.61	28.77	27.69	27.99	322,516
14 Jul 20	26.96000 +0.22	26.97	26.47	26.66	278,174
13 Jul 20	26.74000 -0.20	27.64	26.60	27.32	230,904
10 Jul 20	26.94000 +0.64	27.03	26.21	26.35	194,855
09 Jul 20	26.30000 -1.08	27.17	25.98	27.17	221,145
08 Jul 20	27.38000 -0.01	27.63	26.97	27.26	211,192
07 Jul 20	27.39000 -0.49	27.67	27.16	27.40	277,503
06 Jul 20	27.88000 +0.85	28.06	27.50	27.83	330,002
02 Jul 20	27.03000 -0.11	27.74	26.84	27.57	265,606
01 Jul 20	27.14000 +0.08	27.44	26.68	27.10	375,237
30 Jun 20	27.06000 +0.05	27.31	26.60	26.76	322,842
29 Jun 20	27.01000 +0.95	27.16	26.21	26.23	423,623
26 Jun 20	26.06000 -0.63	26.60	25.53	26.45	853,397
25 Jun 20	26.69000 -0.48	27.51	25.93	27.35	606,410
24 Jun 20	27.17000 -0.58	28.18	26.56	27.50	815,709
23 Jun 20	27.75000 +0.21	28.29	27.11	27.90	739,619
22 Jun 20	27.54000 +0.72	27.62	26.09	26.63	293,435
19 Jun 20	26.82000 -1.00	28.27	26.46	28.27	471,632
18 Jun 20	27.82000 -0.55	28.48	27.57	27.83	267,554
17 Jun 20	28.37000 -0.91	29.65	28.21	29.50	399,576
16 Jun 20	29.28000 +1.73	29.62	28.47	28.77	607,278
15 Jun 20	27.55000 +0.50	27.92	25.78	25.78	368,251
12 Jun 20	27.05000 +0.18	28.19	26.25	28.19	273,809
11 Jun 20	26.87000 -1.53	27.53	26.69	27.48	317,966
10 Jun 20	28.40000 -1.27	29.59	28.18	29.56	338,094
09 Jun 20	29.67000 -0.36	30.04	28.76	29.29	354,206
08 Jun 20	30.03000 +0.78	30.56	29.72	29.90	247,124
05 Jun 20	29.25000 +1.18	30.00	28.77	29.85	282,307
04 Jun 20	28.07000 +0.29	28.41	27.45	27.50	256,743
03 Jun 20	27.78000 +1.21	27.96	26.94	27.12	218,844
02 Jun 20	26.57000 +0.64	26.69	26.03	26.30	278,409
01 Jun 20	25.93000 +0.21	26.23	25.53	25.94	343,747
29 May 20	25.72000 -0.21	26.02	25.20	25.94	359,768
28 May 20	25.93000 -0.97	27.41	25.86	27.41	271,402
27 May 20	26.90000 +1.57	27.07	25.67	26.19	338,787
26 May 20	25.33000 +0.78	25.71	25.16	25.22	334,718
22 May 20	24.55000 +0.16	24.66	23.94	24.66	187,443
21 May 20	24.39000 +0.53	24.75	23.66	23.74	221,593
20 May 20	23.86000 +0.39	24.25	23.66	24.13	304,060
19 May 20	23.47000 -1.08	24.53	23.45	24.26	175,577
18 May 20	24.55000 +1.78	24.76	23.79	23.80	331,170
15 May 20	22.77000 +0.64	22.91	21.70	21.97	199,103
14 May 20	22.13000 +0.48	22.17	20.61	21.12	264,414
13 May 20	21.65000 -0.70	22.01	21.30	21.92	401,321
12 May 20	22.35000 -1.41	23.79	22.29	23.79	366,477
11 May 20	23.76000 -0.45	23.98	22.81	23.69	339,741
08 May 20	24.21000 +2.03	24.31	22.72	22.81	317,460
07 May 20	22.18000 +0.44	22.30	21.81	22.06	250,733
06 May 20	21.74000 -0.52	22.38	21.71	22.38	195,067
05 May 20	22.26000 -0.10	23.09	22.10	22.80	371,875
04 May 20	22.36000 -0.10	22.52	21.82	21.90	340,268
01 May 20	22.46000 -0.99	22.99	21.96	22.75	223,480
30 Apr 20	23.45000 -1.07	23.98	23.29	23.73	277,675
29 Apr 20	24.52000 +1.59	24.71	23.48	23.81	310,210
28 Apr 20	22.93000 +0.38	23.68	22.88	23.51	314,606
27 Apr 20	22.55000 +1.48	22.59	21.34	21.34	324,297
24 Apr 20	21.07000 +0.90	21.23	20.20	20.45	200,904
23 Apr 20	20.17000 +0.44	20.85	19.94	19.94	314,923
22 Apr 20	19.73000 +0.07	20.22	19.68	20.22	170,300
21 Apr 20	19.66000 -0.42	19.85	19.33	19.35	285,326
20 Apr 20	20.08000 -0.84	20.76	19.94	20.48	253,327
17 Apr 20	20.92000 +1.52	21.05	19.90	20.26	371,025
16 Apr 20	19.40000 -0.54	20.47	19.05	20.06	359,680
15 Apr 20	19.94000 -1.16	20.56	19.67	20.26	368,183
14 Apr 20	21.10000 +0.08	21.86	20.85	21.63	308,810
13 Apr 20	21.02000 -1.90	21.94	20.35	21.22	331,505
09 Apr 20	22.92000 +2.03	23.16	21.31	21.54	534,542
08 Apr 20	20.89000 +0.83	21.18	20.12	20.58	402,656
07 Apr 20	20.06000 +0.25	21.33	19.82	20.53	556,866
06 Apr 20	19.81000 +2.61	19.88	18.02	18.02	445,089
03 Apr 20	17.20000 -0.75	18.03	16.72	17.78	439,942
02 Apr 20	17.95000 -0.12	18.90	17.42	17.90	527,191
01 Apr 20	18.07000 -2.48	19.93	17.95	19.56	488,667
31 Mar 20	20.55000 +0.06	20.63	19.76	20.17	477,395
30 Mar 20	20.49000 -1.18	21.00	19.15	19.50	386,595
27 Mar 20	21.67000 -0.67	22.45	21.01	21.74	324,650
26 Mar 20	22.34000 +2.47	22.47	19.97	19.97	481,026
25 Mar 20	19.87000 +0.24	21.38	19.14	19.80	470,783
24 Mar 20	19.63000 +2.36	19.78	17.85	18.14	588,186
23 Mar 20	17.27000 -0.16	18.29	16.55	17.58	480,886
20 Mar 20	17.43000 -0.48	18.22	16.83	18.00	668,757
19 Mar 20	17.91000 +1.31	18.56	16.17	16.59	509,503
18 Mar 20	16.60000 -3.30	18.89	15.61	18.76	419,584
17 Mar 20	19.90000 -0.13	21.52	19.21	20.61	651,595
16 Mar 20	20.03000 -3.19	21.22	19.22	20.75	900,169
13 Mar 20	23.22000 +2.97	23.22	20.45	21.45	652,086
12 Mar 20	20.25000 -3.77	22.43	20.10	22.21	652,367
11 Mar 20	24.02000 -1.04	24.77	23.78	24.54	587,420
10 Mar 20	25.06000 -1.20	27.02	24.74	27.02	550,448
09 Mar 20	26.26000 -1.37	27.28	25.94	26.32	455,039
06 Mar 20	27.63000 -1.08	28.73	26.81	27.91	419,595
05 Mar 20	28.71000 -0.97	29.50	28.26	29.00	338,125
04 Mar 20	29.68000 +1.03	29.70	28.72	29.20	287,354
03 Mar 20	28.65000 -0.51	29.82	28.03	29.01	353,135
02 Mar 20	29.16000 +0.51	29.24	28.24	28.82	270,279
28 Feb 20	28.65000 -0.59	29.36	28.13	28.50	396,084
27 Feb 20	29.24000 -0.53	30.32	28.52	29.14	327,459
26 Feb 20	29.77000 -0.36	30.62	29.62	30.19	211,539
25 Feb 20	30.13000 -0.97	31.29	29.79	31.29	380,694
24 Feb 20	31.10000 -2.29	32.36	30.79	32.07	375,178
21 Feb 20	33.39000 -0.54	33.91	32.84	33.86	352,873
20 Feb 20	33.93000 +1.17	35.75	33.62	33.97	610,265
19 Feb 20	32.76000 +0.26	35.40	32.38	34.92	910,436
18 Feb 20	32.50000 +0.42	32.55	31.63	32.03	401,956
14 Feb 20	32.08000 +0.13	32.10	31.72	31.98	181,628
13 Feb 20	31.95000 +0.01	32.44	31.59	31.90	252,763
12 Feb 20	31.94000 +0.42	32.13	31.44	31.72	344,165
11 Feb 20	31.52000 +0.14	31.83	31.26	31.61	214,505
10 Feb 20	31.38000 +0.54	31.53	30.78	30.79	231,407
07 Feb 20	30.84000 -0.59	31.58	30.80	31.37	195,044
06 Feb 20	31.43000 -0.12	31.95	31.40	31.48	186,168
05 Feb 20	31.55000 +0.64	31.63	30.78	31.18	203,870
04 Feb 20	30.91000 -0.13	31.65	30.89	31.43	164,342
03 Feb 20	31.04000 +0.40	31.47	30.86	30.86	221,336
31 Jan 20	30.64000 -1.20	31.93	30.62	31.71	249,493
30 Jan 20	31.84000 -0.04	31.98	31.39	31.57	189,938
29 Jan 20	31.88000 -0.35	32.59	31.85	32.24	153,242
28 Jan 20	32.23000 +0.09	32.54	32.15	32.33	172,168
27 Jan 20	32.14000 -0.42	32.48	31.76	31.93	222,716
24 Jan 20	32.56000 -0.29	32.98	32.24	32.93	434,351
23 Jan 20	32.85000 +0.00	32.97	32.59	32.76	233,042
22 Jan 20	32.85000 +0.42	32.98	32.31	32.40	184,914
21 Jan 20	32.43000 +0.40	32.49	31.90	31.91	196,888
17 Jan 20	32.03000 -0.18	32.37	31.90	32.30	224,190
16 Jan 20	32.21000 +0.45	32.30	31.91	31.99	218,409
15 Jan 20	31.76000 +0.23	31.99	31.51	31.51	316,704
14 Jan 20	31.53000 -0.12	31.84	31.27	31.44	265,670
13 Jan 20	31.65000 +0.17	31.67	31.29	31.44	252,522
10 Jan 20	31.48000 -0.22	31.73	31.26	31.72	336,964
09 Jan 20	31.70000 -0.07	31.87	31.50	31.77	262,276
08 Jan 20	31.77000 +0.42	31.99	31.39	31.42	245,500
07 Jan 20	31.35000 -0.28	31.61	31.29	31.40	209,310
06 Jan 20	31.63000 +0.66	31.76	30.86	30.97	264,833
03 Jan 20	30.97000 -0.07	31.05	30.68	31.04	241,788
02 Jan 20	31.04000 -0.44	31.66	30.70	31.65	305,800
31 Dec 19	31.48000 +0.04	31.67	31.38	31.38	198,792
30 Dec 19	31.44000 -0.09	31.65	31.27	31.57	201,896
27 Dec 19	31.53000 -0.16	31.81	31.48	31.80	159,102
26 Dec 19	31.69000 +0.00	31.81	31.45	31.81	179,257
24 Dec 19	31.69000 +0.03	31.76	31.50	31.71	83,193
23 Dec 19	31.66000 +0.42	31.80	31.04	31.35	248,714
20 Dec 19	31.24000 -0.57	31.81	31.20	31.81	1,096,922
19 Dec 19	31.81000 +0.47	31.92	31.11	31.37	260,291
18 Dec 19	31.34000 +0.05	31.43	31.00	31.27	279,171
17 Dec 19	31.29000 +0.27	31.41	30.84	31.00	237,250
16 Dec 19	31.02000 -0.40	31.78	30.99	31.48	483,900
13 Dec 19	31.42000 +0.14	31.56	30.81	31.28	374,012
12 Dec 19	31.28000 +0.04	31.68	30.79	31.22	229,575
11 Dec 19	31.24000 +0.03	31.33	30.95	31.18	248,708
10 Dec 19	31.21000 -0.40	31.51	31.11	31.44	230,669
09 Dec 19	31.61000 +0.00	31.75	31.30	31.48	277,654
06 Dec 19	31.61000 +0.13	32.05	31.60	31.78	433,161
05 Dec 19	31.48000 +0.37	31.64	31.17	31.19	373,691
04 Dec 19	31.11000 +0.25	31.30	30.82	30.92	355,032
03 Dec 19	30.86000 -0.31	30.98	30.34	30.87	358,894
02 Dec 19	31.17000 -0.43	31.53	30.69	31.53	362,711
29 Nov 19	31.60000 -0.45	31.94	31.49	31.60	153,624
27 Nov 19	32.05000 -0.22	32.46	31.72	32.43	367,128
26 Nov 19	32.27000 -0.21	32.86	32.19	32.53	445,300
25 Nov 19	32.48000 +1.57	32.60	30.96	31.15	504,428
22 Nov 19	30.91000 +0.00	31.83	30.68	30.80	893,559
21 Nov 19	30.91000 -5.27	33.08	30.51	33.08	2,125,628
20 Nov 19	36.18000 -0.31	36.73	36.00	36.26	612,392
19 Nov 19	36.49000 -0.75	37.48	36.07	37.25	508,573
18 Nov 19	37.24000 +0.49	37.41	36.50	36.69	383,308
15 Nov 19	36.75000 +0.29	36.89	36.38	36.72	260,778
14 Nov 19	36.46000 +0.21	36.63	36.18	36.18	150,752
13 Nov 19	36.25000 -0.13	36.45	35.93	36.09	163,465
12 Nov 19	36.38000 +0.37	36.42	35.84	36.16	187,472
11 Nov 19	36.01000 -0.34	36.31	35.69	36.05	251,403
08 Nov 19	36.35000 -0.61	36.92	36.17	36.89	179,899
07 Nov 19	36.96000 +0.43	37.26	36.59	36.75	342,074
06 Nov 19	36.53000 +0.88	36.58	35.53	35.71	335,158
05 Nov 19	35.65000 -0.03	35.99	35.42	35.78	368,881
04 Nov 19	35.68000 +0.27	35.79	35.22	35.66	389,069
01 Nov 19	35.41000 -0.10	35.98	35.26	35.45	240,915
31 Oct 19	35.51000 -0.39	35.92	35.07	35.91	284,786
30 Oct 19	35.90000 +0.13	35.98	35.23	35.79	209,980
29 Oct 19	35.77000 +0.21	35.99	35.51	35.51	264,656
28 Oct 19	35.56000 -0.49	36.44	35.56	36.25	281,235
25 Oct 19	36.05000 +0.41	36.24	35.59	35.59	187,587
24 Oct 19	35.64000 +0.12	35.79	35.14	35.56	169,909
23 Oct 19	35.52000 +0.09	35.81	35.24	35.39	236,527
22 Oct 19	35.43000 +0.29	35.53	34.87	35.07	131,762
21 Oct 19	35.14000 +0.17	35.69	35.13	35.19	135,140
18 Oct 19	34.97000 +0.00	35.03	34.55	34.78	131,472
17 Oct 19	34.97000 +0.61	35.08	34.14	34.42	277,719
16 Oct 19	34.36000 +0.33	34.37	33.97	33.97	189,665
15 Oct 19	34.03000 +0.29	34.26	33.63	33.74	138,431
14 Oct 19	33.74000 +0.42	33.75	32.97	33.24	153,077
11 Oct 19	33.32000 +0.70	33.86	33.00	33.00	275,892
10 Oct 19	32.62000 -0.14	33.02	32.38	32.70	220,734
09 Oct 19	32.76000 +0.08	33.21	32.68	32.85	165,247
08 Oct 19	32.68000 -0.42	32.88	32.42	32.73	224,678
07 Oct 19	33.10000 +0.26	33.30	32.61	32.72	282,353
04 Oct 19	32.84000 +0.56	32.85	32.24	32.33	216,229
03 Oct 19	32.28000 -0.20	32.50	31.89	32.39	217,850
02 Oct 19	32.48000 -0.87	33.14	31.80	32.99	322,137
01 Oct 19	33.35000 -0.24	34.15	32.98	33.75	480,799
30 Sep 19	33.59000 +0.25	33.89	33.30	33.38	340,612
27 Sep 19	33.34000 -0.36	33.92	33.23	33.77	268,305
26 Sep 19	33.70000 -0.28	34.31	33.56	33.98	152,882
25 Sep 19	33.98000 +0.55	34.07	33.38	33.52	344,057
24 Sep 19	33.43000 +0.04	33.87	33.19	33.48	400,294
23 Sep 19	33.39000 +1.07	33.60	32.06	32.06	445,807
20 Sep 19	32.32000 -0.27	33.12	32.31	32.64	638,958
19 Sep 19	32.59000 +0.16	33.11	32.47	32.60	272,184
18 Sep 19	32.43000 -0.01	32.51	32.01	32.42	292,706
17 Sep 19	32.44000 -0.17	32.53	31.93	32.40	224,649
16 Sep 19	32.61000 -0.50	33.20	32.30	32.92	287,628
13 Sep 19	33.11000 +0.06	33.73	32.99	33.35	187,001
12 Sep 19	33.05000 -0.18	33.22	32.66	33.00	240,902
11 Sep 19	33.23000 +1.02	33.30	32.04	32.31	261,516
10 Sep 19	32.21000 +0.54	32.23	31.41	31.67	351,145
09 Sep 19	31.67000 +0.19	31.83	31.29	31.66	257,807
06 Sep 19	31.48000 +0.14	32.00	31.37	31.37	221,331
05 Sep 19	31.34000 +0.45	31.70	31.16	31.16	292,984
04 Sep 19	30.89000 -0.28	31.61	30.52	31.27	247,176
03 Sep 19	31.17000 -0.70	31.94	31.06	31.57	284,234
30 Aug 19	31.87000 +0.10	32.47	31.75	31.95	230,022
29 Aug 19	31.77000 +0.61	32.01	31.41	31.56	249,930
28 Aug 19	31.16000 +0.70	31.23	30.28	30.42	246,153
27 Aug 19	30.46000 -0.60	31.34	30.28	31.33	360,807
26 Aug 19	31.06000 -0.56	32.06	30.67	32.03	388,769
23 Aug 19	31.62000 +0.10	33.37	31.53	32.50	579,597
22 Aug 19	31.52000 +1.48	31.66	30.05	30.05	470,995
21 Aug 19	30.04000 -0.60	34.25	30.00	32.09	1,084,449
20 Aug 19	30.64000 -1.24	32.07	30.16	31.84	797,669
19 Aug 19	31.88000 +0.13	32.99	31.83	32.22	311,701
16 Aug 19	31.75000 +0.35	31.97	31.53	31.60	251,867
15 Aug 19	31.40000 -0.04	31.83	31.29	31.70	291,540
14 Aug 19	31.44000 -0.97	32.11	31.39	31.83	193,431
13 Aug 19	32.41000 +0.72	32.67	31.47	31.47	222,896
12 Aug 19	31.69000 +0.08	32.08	31.50	31.50	269,453
09 Aug 19	31.61000 -0.51	32.00	31.30	32.00	458,487
08 Aug 19	32.12000 +0.67	32.21	31.37	31.46	254,055
07 Aug 19	31.45000 +0.34	31.65	30.68	30.68	268,006
06 Aug 19	31.11000 +0.06	31.48	30.68	31.17	265,900
05 Aug 19	31.05000 -1.14	31.62	30.68	31.57	347,565
02 Aug 19	32.19000 -0.11	32.48	32.09	32.10	215,029
01 Aug 19	32.30000 -0.69	33.74	32.15	33.01	447,807
31 Jul 19	32.99000 +0.55	33.82	32.59	32.59	677,461
30 Jul 19	32.44000 +0.46	32.59	31.79	31.87	471,338
29 Jul 19	31.98000 +0.30	31.99	31.50	31.65	271,084
26 Jul 19	31.68000 -0.06	32.06	31.66	31.84	300,745
25 Jul 19	31.74000 -0.45	32.33	31.62	32.11	409,590
24 Jul 19	32.19000 +0.07	32.39	31.31	31.31	264,385
23 Jul 19	32.12000 +0.13	32.43	31.68	32.15	262,791
22 Jul 19	31.99000 -0.27	32.52	31.74	32.43	282,190
19 Jul 19	32.26000 -0.38	33.08	32.25	32.66	304,684
18 Jul 19	32.64000 +0.17	32.76	32.40	32.52	220,421
17 Jul 19	32.47000 +0.18	32.85	32.22	32.32	350,309
16 Jul 19	32.29000 +0.32	32.56	31.70	31.84	244,354
15 Jul 19	31.97000 -0.35	32.60	31.70	32.48	287,318
12 Jul 19	32.32000 +0.73	32.48	31.66	31.71	364,482
11 Jul 19	31.59000 +0.26	31.65	31.20	31.26	311,850
10 Jul 19	31.33000 +0.60	31.51	30.89	30.98	321,824
09 Jul 19	30.73000 -0.41	31.15	30.46	30.92	354,759
08 Jul 19	31.14000 -0.45	31.58	30.99	31.45	327,492
05 Jul 19	31.59000 +0.04	31.71	31.06	31.50	227,287
03 Jul 19	31.55000 +0.29	31.70	31.20	31.20	137,000
02 Jul 19	31.26000 -0.09	31.48	31.04	31.26	279,247
01 Jul 19	31.35000 +0.69	31.44	30.69	31.10	394,780
28 Jun 19	30.66000 -0.16	31.10	30.66	30.84	598,849
27 Jun 19	30.82000 +0.55	31.05	30.40	30.40	413,593
26 Jun 19	30.27000 +0.18	30.58	30.00	30.10	315,985
25 Jun 19	30.09000 +0.03	30.45	30.03	30.11	391,191
24 Jun 19	30.06000 -0.92	31.06	29.92	30.91	644,678
21 Jun 19	30.98000 -0.16	31.61	30.48	30.97	683,918
20 Jun 19	31.14000 -1.31	33.20	30.90	32.44	1,581,180
19 Jun 19	32.45000 +2.66	32.51	27.79	27.91	3,061,118
18 Jun 19	29.79000 -0.45	30.76	29.70	30.58	973,036
17 Jun 19	30.24000 -0.31	31.00	30.14	30.58	417,461
14 Jun 19	30.55000 -0.33	31.08	30.41	30.96	238,478
13 Jun 19	30.88000 +0.43	31.03	30.43	30.59	315,137
12 Jun 19	30.45000 -0.26	31.04	30.20	30.68	342,058
11 Jun 19	30.71000 +0.29	31.21	30.43	30.71	427,870
10 Jun 19	30.42000 +1.08	31.15	29.51	29.61	514,573
07 Jun 19	29.34000 +0.00	29.59	28.99	29.43	515,684
06 Jun 19	29.34000 -4.17	30.75	28.83	29.00	1,303,615
05 Jun 19	33.51000 -0.35	34.05	33.29	33.89	215,455
04 Jun 19	33.86000 +1.64	33.86	32.54	32.54	313,706
03 Jun 19	32.22000 +0.03	32.54	32.00	32.13	276,687
31 May 19	32.19000 +0.16	32.28	31.20	31.61	358,525
30 May 19	32.03000 +0.18	32.40	31.80	31.80	338,986
29 May 19	31.85000 -0.60	32.43	31.69	32.16	448,258
28 May 19	32.45000 +0.10	32.95	32.35	32.36	428,097
24 May 19	32.35000 +0.17	32.98	32.12	32.34	345,099
23 May 19	32.18000 -1.02	33.12	32.02	32.83	517,307
22 May 19	33.20000 -0.37	33.44	32.89	33.25	211,725
21 May 19	33.57000 +0.18	33.75	33.10	33.56	419,044
20 May 19	33.39000 +0.51	33.58	32.63	32.69	235,173
17 May 19	32.88000 -0.76	33.65	32.84	33.41	236,912
16 May 19	33.64000 +0.11	34.19	33.39	33.74	517,274
15 May 19	33.53000 -0.05	33.62	32.86	33.23	211,382
14 May 19	33.58000 +0.34	33.71	32.62	33.21	268,291
13 May 19	33.24000 -1.22	33.89	32.97	33.89	255,143
10 May 19	34.46000 +0.54	34.47	33.51	33.82	201,118
09 May 19	33.92000 +0.07	33.95	33.16	33.58	213,222
08 May 19	33.85000 -0.21	34.38	33.80	34.10	167,781
07 May 19	34.06000 -0.70	34.77	33.83	34.57	218,441
06 May 19	34.76000 +0.03	34.96	34.10	34.18	345,489
03 May 19	34.73000 +0.60	34.75	34.18	34.37	218,516
02 May 19	34.13000 +0.97	34.25	33.25	33.25	278,654
01 May 19	33.16000 +0.36	33.44	32.35	32.91	665,303
30 Apr 19	32.80000 -0.10	33.31	32.55	32.86	415,700
29 Apr 19	32.90000 +0.45	33.05	32.40	32.40	234,293
26 Apr 19	32.45000 +0.40	32.59	32.07	32.13	219,436
25 Apr 19	32.05000 -0.73	32.67	31.89	32.55	301,108
24 Apr 19	32.78000 -0.51	33.41	32.62	33.19	352,309
23 Apr 19	33.29000 +0.28	33.52	32.85	33.43	387,510
22 Apr 19	33.01000 -0.91	33.80	32.80	33.78	242,688
18 Apr 19	33.92000 -0.80	34.73	33.82	34.62	244,645
17 Apr 19	34.72000 -0.25	35.28	34.38	34.97	192,495
16 Apr 19	34.97000 +0.58	35.05	34.40	34.54	245,476
15 Apr 19	34.39000 +0.05	34.56	34.17	34.40	178,117
12 Apr 19	34.34000 -0.41	35.05	34.14	34.90	240,188
11 Apr 19	34.75000 +0.09	34.88	34.52	34.66	275,193
10 Apr 19	34.66000 +1.48	34.86	33.28	33.28	768,605
09 Apr 19	33.18000 -0.11	33.68	33.13	33.14	270,527
08 Apr 19	33.29000 -0.07	33.48	33.14	33.27	165,388
05 Apr 19	33.36000 +0.22	33.61	33.19	33.27	207,180
04 Apr 19	33.14000 +0.24	33.49	32.79	32.79	323,815
03 Apr 19	32.90000 -0.03	33.44	32.77	33.17	220,749
02 Apr 19	32.93000 -0.49	33.30	32.73	33.30	246,745
01 Apr 19	33.42000 +0.43	33.57	33.10	33.19	287,622
29 Mar 19	32.99000 -0.23	33.41	32.71	33.33	230,858
28 Mar 19	33.22000 +0.30	33.45	32.86	33.04	235,402
27 Mar 19	32.92000 +0.30	33.18	32.72	32.72	205,369
26 Mar 19	32.62000 +0.36	33.00	32.38	32.42	211,148
25 Mar 19	32.26000 +0.65	32.43	31.39	31.67	246,342
22 Mar 19	31.61000 -1.08	32.66	31.59	32.46	249,305
21 Mar 19	32.69000 +0.05	32.98	32.57	32.57	316,166
20 Mar 19	32.64000 -0.31	33.34	32.24	32.91	318,535
19 Mar 19	32.95000 -0.75	33.74	32.83	33.73	326,406
18 Mar 19	33.70000 +0.01	33.87	33.23	33.63	298,962
15 Mar 19	33.69000 -0.14	34.16	33.65	33.97	567,991
14 Mar 19	33.83000 -0.33	34.07	33.75	34.07	231,017
13 Mar 19	34.16000 +0.14	34.39	33.99	34.05	235,722
12 Mar 19	34.02000 +0.05	34.14	33.68	33.91	199,929
11 Mar 19	33.97000 +0.57	34.00	33.45	33.45	341,078
08 Mar 19	33.40000 +0.07	33.42	33.08	33.23	253,150
07 Mar 19	33.33000 -0.24	33.73	33.25	33.59	292,851
06 Mar 19	33.57000 -0.42	34.29	33.49	34.05	390,071
05 Mar 19	33.99000 -0.05	34.30	33.66	33.93	273,926
04 Mar 19	34.04000 -0.55	34.63	33.74	34.60	521,477
01 Mar 19	34.59000 +0.18	34.85	34.21	34.70	509,439
28 Feb 19	34.41000 -0.42	34.79	34.33	34.72	338,132
27 Feb 19	34.83000 -0.41	35.55	34.79	35.26	355,419
26 Feb 19	35.24000 -0.75	35.98	35.20	35.77	313,068
25 Feb 19	35.99000 +0.09	36.63	35.90	35.97	260,084
22 Feb 19	35.90000 +0.11	36.50	35.72	35.95	460,556
21 Feb 19	35.79000 -0.22	36.12	35.03	35.57	630,787
20 Feb 19	36.01000 +3.79	36.09	33.19	33.35	1,302,144
19 Feb 19	32.22000 +0.81	32.36	31.19	31.24	574,416
15 Feb 19	31.41000 +0.87	31.44	30.58	30.67	358,216
14 Feb 19	30.54000 +0.10	30.71	30.19	30.19	241,966
13 Feb 19	30.44000 +0.33	30.68	30.08	30.27	283,339
12 Feb 19	30.11000 +0.77	30.18	29.49	29.63	185,854
11 Feb 19	29.34000 +0.19	29.41	28.92	29.19	281,034
08 Feb 19	29.15000 -0.27	29.50	28.87	29.26	419,237
07 Feb 19	29.42000 -0.43	29.80	29.24	29.67	215,083
06 Feb 19	29.85000 -0.26	30.12	29.77	30.00	163,807
05 Feb 19	30.11000 +0.22	30.24	29.87	29.97	134,491
04 Feb 19	29.89000 +0.06	30.09	29.65	29.72	154,808
01 Feb 19	29.83000 +0.21	30.04	29.62	29.67	261,868
31 Jan 19	29.62000 +0.33	29.85	29.19	29.31	416,070
30 Jan 19	29.29000 +0.27	29.44	28.72	29.05	206,278
29 Jan 19	29.02000 +0.04	29.22	28.50	28.75	172,974
28 Jan 19	28.98000 -0.02	29.09	28.49	28.77	185,104
25 Jan 19	29.00000 +0.01	29.40	28.89	29.23	259,045
24 Jan 19	28.99000 -0.11	29.40	28.91	29.10	231,303
23 Jan 19	29.10000 -0.58	29.88	28.89	29.72	351,151
22 Jan 19	29.68000 -0.45	30.10	29.47	29.95	239,273
18 Jan 19	30.13000 +0.15	30.54	29.82	30.25	215,745
17 Jan 19	29.98000 +0.14	30.13	29.59	29.73	291,957
16 Jan 19	29.84000 -0.13	30.52	29.79	30.00	300,914
15 Jan 19	29.97000 -0.23	30.23	29.61	30.23	157,398
14 Jan 19	30.20000 -0.04	30.43	29.90	30.14	213,932
11 Jan 19	30.24000 +0.22	30.24	29.76	29.82	216,708
10 Jan 19	30.02000 -0.17	30.22	29.66	29.80	212,818
09 Jan 19	30.19000 +0.28	30.38	29.73	29.91	242,078
08 Jan 19	29.91000 +0.71	29.94	29.25	29.45	322,869
07 Jan 19	29.20000 +1.27	29.39	27.76	27.93	663,185
04 Jan 19	27.93000 +0.90	28.02	27.27	27.42	347,943
03 Jan 19	27.03000 -0.46	27.42	26.87	27.27	373,467
02 Jan 19	27.49000 -0.22	27.79	26.90	27.30	529,740
31 Dec 18	27.71000 +0.30	27.75	27.14	27.60	547,737
28 Dec 18	27.41000 -0.03	27.75	26.96	27.48	387,948
27 Dec 18	27.44000 +0.51	27.45	26.40	26.58	430,032
26 Dec 18	26.93000 +1.58	26.97	25.34	25.53	425,405
24 Dec 18	25.35000 -0.44	26.06	25.30	25.63	220,790
21 Dec 18	25.79000 -0.29	26.63	25.68	26.08	1,133,411
20 Dec 18	26.08000 -0.26	26.55	25.82	26.31	551,178
19 Dec 18	26.34000 -0.66	27.27	26.11	27.04	495,711
18 Dec 18	27.00000 +0.91	27.38	26.24	26.36	562,903
17 Dec 18	26.09000 +0.36	26.77	25.70	26.17	686,606
14 Dec 18	25.73000 -0.52	26.60	25.57	25.94	337,469
13 Dec 18	26.25000 -0.65	27.09	26.22	27.02	251,010
12 Dec 18	26.90000 +0.58	27.42	26.41	26.66	335,404
11 Dec 18	26.32000 -0.40	27.36	26.16	27.05	497,663
10 Dec 18	26.72000 -0.34	27.19	26.30	27.06	514,053
07 Dec 18	27.06000 -0.63	27.93	26.96	27.64	549,819
06 Dec 18	27.69000 +0.01	27.72	26.70	27.39	641,796
04 Dec 18	27.68000 -2.03	29.56	27.34	29.44	601,608
03 Dec 18	29.71000 +0.48	30.75	29.36	29.74	639,289
30 Nov 18	29.23000 -0.58	29.69	28.11	29.52	1,167,584
29 Nov 18	29.81000 +0.65	32.62	28.72	32.58	2,763,588
28 Nov 18	29.16000 +1.01	29.40	27.83	28.24	583,438
27 Nov 18	28.15000 -0.20	28.36	27.77	28.15	244,999
26 Nov 18	28.35000 +0.09	28.84	28.06	28.55	333,095
23 Nov 18	28.26000 +0.22	28.67	27.92	27.92	110,564
21 Nov 18	28.04000 +0.27	28.45	27.78	27.94	278,236
20 Nov 18	27.77000 -0.98	28.78	27.70	28.37	348,000
19 Nov 18	28.75000 -0.24	29.33	28.43	28.92	372,905
16 Nov 18	28.99000 +0.16	29.10	28.29	28.49	418,475
15 Nov 18	28.83000 +0.25	28.84	27.72	28.26	219,517
14 Nov 18	28.58000 -0.34	29.37	28.55	29.15	333,617
13 Nov 18	28.92000 +0.18	29.31	28.75	28.95	370,156
12 Nov 18	28.74000 -0.16	29.18	28.62	28.87	233,916
09 Nov 18	28.90000 -0.30	29.34	28.68	29.07	195,164
08 Nov 18	29.20000 -0.17	29.40	28.88	29.19	186,706
07 Nov 18	29.37000 +0.27	29.43	28.61	29.19	332,068
06 Nov 18	29.10000 +0.34	29.58	28.52	28.68	291,541
05 Nov 18	28.76000 -0.33	29.71	28.51	29.06	361,025
02 Nov 18	29.09000 +0.35	29.31	28.70	28.91	221,566
01 Nov 18	28.74000 +0.94	28.97	27.73	27.84	328,174
31 Oct 18	27.80000 -0.95	29.15	27.75	29.15	504,232
30 Oct 18	28.75000 +1.01	28.83	27.74	27.74	288,613
29 Oct 18	27.74000 +0.23	28.26	27.35	27.79	322,260
26 Oct 18	27.51000 -1.33	28.44	27.34	28.44	432,954
25 Oct 18	28.84000 +1.01	29.05	27.83	28.02	366,660
24 Oct 18	27.83000 -0.68	29.03	27.80	28.41	392,656
23 Oct 18	28.51000 +0.67	28.83	27.43	27.45	383,855
22 Oct 18	27.84000 +0.47	28.08	27.44	27.53	333,231
19 Oct 18	27.37000 -0.22	28.07	27.33	27.61	301,318
18 Oct 18	27.59000 -0.75	28.56	27.49	28.27	299,787
17 Oct 18	28.34000 -0.27	28.59	27.85	28.56	307,181
16 Oct 18	28.61000 +0.49	28.78	27.70	28.24	644,007
15 Oct 18	28.12000 -0.01	28.40	27.85	28.06	228,699
12 Oct 18	28.13000 -0.11	28.70	27.89	28.70	433,559
11 Oct 18	28.24000 -0.50	29.00	28.23	28.69	426,094
10 Oct 18	28.74000 -0.24	29.37	28.72	28.92	379,901
09 Oct 18	28.98000 -0.65	29.76	28.66	29.53	315,326
08 Oct 18	29.63000 -0.04	29.72	29.32	29.52	380,355
05 Oct 18	29.67000 -0.95	30.72	29.13	30.72	431,679
04 Oct 18	30.62000 -0.73	31.14	30.50	31.14	294,532
03 Oct 18	31.35000 +0.80	31.54	30.42	30.65	448,743
02 Oct 18	30.55000 -0.42	31.02	30.40	30.90	463,014
01 Oct 18	30.97000 -0.63	31.75	30.88	31.67	276,670
28 Sep 18	31.60000 +0.10	31.98	31.45	31.45	222,004
27 Sep 18	31.50000 -0.15	31.90	31.40	31.70	156,843
26 Sep 18	31.65000 -0.25	32.20	31.55	31.90	313,220
25 Sep 18	31.90000 -0.10	32.20	31.87	31.95	249,790
24 Sep 18	32.00000 -0.20	32.20	31.90	32.15	289,887
21 Sep 18	32.20000 +0.00	32.90	31.90	32.25	835,740
20 Sep 18	32.20000 +0.25	32.30	31.60	32.10	276,173
19 Sep 18	31.95000 +0.25	32.25	31.60	31.60	386,512
18 Sep 18	31.70000 -0.30	32.15	31.35	32.15	288,554
17 Sep 18	32.00000 -0.75	32.60	31.85	32.50	296,724
14 Sep 18	32.75000 -0.20	33.20	32.60	32.85	183,625
13 Sep 18	32.95000 +0.15	33.08	32.60	33.00	231,679
12 Sep 18	32.80000 -0.20	33.10	32.55	32.95	200,711
11 Sep 18	33.00000 +0.25	33.35	32.60	32.60	273,023
10 Sep 18	32.75000 +0.65	33.00	32.10	32.30	213,940
07 Sep 18	32.10000 +0.20	32.50	31.75	31.75	248,718
06 Sep 18	31.90000 -1.30	33.25	31.85	33.05	455,803
05 Sep 18	33.20000 +0.05	33.33	32.75	32.90	304,065
04 Sep 18	33.15000 -0.10	33.20	32.10	33.15	441,225
31 Aug 18	33.25000 +0.10	33.35	32.90	33.00	345,735
30 Aug 18	33.15000 +0.00	33.40	32.75	33.15	404,237
29 Aug 18	33.15000 -0.35	33.60	33.15	33.50	357,254
28 Aug 18	33.50000 +0.35	33.60	33.10	33.20	355,392
27 Aug 18	33.15000 -0.15	33.40	32.60	33.20	534,942
24 Aug 18	33.30000 -0.25	33.95	33.06	33.15	764,692
23 Aug 18	33.55000 -3.90	36.25	33.45	35.95	1,613,458
22 Aug 18	37.45000 +4.35	39.15	35.60	38.75	3,109,839
21 Aug 18	33.10000 +0.70	33.60	32.55	32.75	914,198
20 Aug 18	32.40000 +0.50	32.55	31.85	32.10	319,109
17 Aug 18	31.90000 +0.45	32.05	31.32	31.50	227,746
16 Aug 18	31.45000 +0.35	31.95	31.25	31.25	326,976
15 Aug 18	31.10000 -0.30	31.35	30.90	31.35	316,600
14 Aug 18	31.40000 +0.25	31.73	31.20	31.25	201,686
13 Aug 18	31.15000 +0.10	31.23	30.80	31.00	191,247
10 Aug 18	31.05000 +0.20	31.30	30.60	30.75	202,873
09 Aug 18	30.85000 -0.15	31.40	30.80	31.10	353,529
08 Aug 18	31.00000 +0.35	31.20	30.50	30.60	384,344
07 Aug 18	30.65000 +0.20	30.85	30.55	30.65	187,644
06 Aug 18	30.45000 +0.20	30.75	30.10	30.25	268,889
03 Aug 18	30.25000 +0.15	30.50	29.85	30.00	267,060
02 Aug 18	30.10000 -0.10	30.80	29.83	30.20	212,015
01 Aug 18	30.20000 -0.30	30.85	29.95	30.60	349,052
31 Jul 18	30.50000 +0.05	30.75	30.35	30.55	440,081
30 Jul 18	30.45000 -0.45	31.10	30.40	30.90	318,654
27 Jul 18	30.90000 -0.75	31.65	30.70	31.60	436,176
26 Jul 18	31.65000 +0.35	32.05	31.35	31.40	577,013
25 Jul 18	31.30000 -0.45	31.80	31.00	31.60	394,603
24 Jul 18	31.75000 -0.35	32.35	31.55	32.15	490,041
23 Jul 18	32.10000 -0.30	32.55	31.95	32.25	316,463
20 Jul 18	32.40000 +0.00	32.80	32.10	32.30	278,829
19 Jul 18	32.40000 +1.40	32.55	31.15	31.20	506,124
18 Jul 18	31.00000 +0.35	31.20	30.50	30.60	277,210
17 Jul 18	30.65000 +0.70	30.90	29.95	29.95	323,111
16 Jul 18	29.95000 -0.15	30.30	29.80	30.20	368,681
13 Jul 18	30.10000 +0.25	30.23	29.85	29.90	352,588
12 Jul 18	29.85000 -0.45	30.70	29.75	30.55	388,281
11 Jul 18	30.30000 -0.50	30.50	29.95	30.50	543,997
10 Jul 18	30.80000 -0.85	31.55	30.75	31.55	357,978
09 Jul 18	31.65000 -0.45	32.20	31.55	32.20	413,174
06 Jul 18	32.10000 +0.00	32.20	31.80	32.10	358,844
05 Jul 18	32.10000 +0.55	32.17	31.20	31.65	482,850
03 Jul 18	31.55000 +0.30	31.70	31.03	31.50	284,893
02 Jul 18	31.25000 +0.65	31.25	30.20	30.30	513,005
29 Jun 18	30.60000 -0.25	31.20	30.55	31.00	433,809
28 Jun 18	30.85000 +0.55	30.90	30.20	30.20	385,400
27 Jun 18	30.30000 -1.00	31.33	30.20	31.25	439,469
26 Jun 18	31.30000 +1.25	31.40	29.97	30.05	567,306
25 Jun 18	30.05000 +0.25	30.20	29.28	29.55	672,696
22 Jun 18	29.80000 -0.70	30.50	29.75	30.50	689,694
21 Jun 18	30.50000 -1.25	31.80	30.35	31.75	872,223
20 Jun 18	31.75000 -1.50	32.95	31.00	31.05	1,190,688
19 Jun 18	33.25000 +0.10	33.35	32.50	32.90	838,128
18 Jun 18	33.15000 +0.35	33.60	32.70	32.75	381,739
15 Jun 18	32.80000 -0.05	33.00	32.25	32.75	674,799
14 Jun 18	32.85000 -0.25	33.25	32.65	33.20	349,873
13 Jun 18	33.10000 -1.00	34.20	32.90	34.20	488,429
12 Jun 18	34.10000 +0.40	34.15	33.55	33.80	241,770
11 Jun 18	33.70000 -0.40	34.10	33.50	34.00	283,419
08 Jun 18	34.10000 +0.35	34.23	33.65	33.65	345,848
07 Jun 18	33.75000 +0.20	33.80	33.10	33.70	287,665
06 Jun 18	33.55000 +0.80	33.55	32.60	32.70	288,872
05 Jun 18	32.75000 +0.70	32.80	31.95	32.15	331,363
04 Jun 18	32.05000 +0.75	32.15	31.35	31.50	325,827
01 Jun 18	31.30000 +0.10	31.65	31.20	31.55	289,729
31 May 18	31.20000 -0.85	32.10	31.15	31.95	370,000
30 May 18	32.05000 +0.30	32.30	31.80	32.00	264,331
29 May 18	31.75000 +0.00	32.00	31.50	31.50	272,578
25 May 18	31.75000 +0.25	31.85	31.40	31.55	174,135
24 May 18	31.50000 +0.00	31.80	31.20	31.50	264,875
23 May 18	31.50000 +0.10	31.73	31.25	31.25	324,915
22 May 18	31.40000 -0.80	32.30	31.35	32.30	435,848
21 May 18	32.20000 +0.70	32.35	31.33	31.60	598,350
18 May 18	31.50000 +0.75	31.55	30.70	30.80	403,284
17 May 18	30.75000 +0.45	30.85	30.15	30.15	285,651
16 May 18	30.30000 +0.70	30.40	29.65	29.65	276,927
15 May 18	29.60000 -0.05	29.90	29.45	29.50	203,247
14 May 18	29.65000 -0.25	30.05	29.60	30.00	250,602
11 May 18	29.90000 +0.15	30.00	29.55	29.60	196,540
10 May 18	29.75000 +0.40	30.00	29.40	29.50	278,856
09 May 18	29.35000 +0.05	29.55	28.83	29.25	270,128
08 May 18	29.30000 +0.25	29.50	29.10	29.10	247,207
07 May 18	29.05000 -0.05	29.25	28.70	29.10	246,047
04 May 18	29.10000 +0.35	29.20	28.50	28.65	337,653
03 May 18	28.75000 -0.30	29.20	28.70	29.05	203,936
02 May 18	29.05000 +0.00	29.40	28.85	29.05	177,498
01 May 18	29.05000 +0.25	29.05	28.20	28.65	293,111
30 Apr 18	28.80000 -0.50	29.50	28.80	29.50	295,876
27 Apr 18	29.30000 +0.00	29.45	29.15	29.25	186,462
26 Apr 18	29.30000 +0.10	29.50	28.85	29.20	285,732
25 Apr 18	29.20000 -0.10	29.60	29.10	29.30	191,146
24 Apr 18	29.30000 -0.10	29.75	29.13	29.55	224,628
23 Apr 18	29.40000 +0.20	29.56	29.10	29.35	225,384
20 Apr 18	29.20000 -0.20	29.55	29.15	29.40	283,117
19 Apr 18	29.40000 -0.65	29.85	29.00	29.80	331,440
18 Apr 18	30.05000 +0.15	30.35	29.95	29.95	272,775
17 Apr 18	29.90000 -0.05	30.40	29.75	30.15	283,094
16 Apr 18	29.95000 +0.75	30.15	29.18	29.35	304,375
13 Apr 18	29.20000 -0.25	29.55	29.13	29.40	266,734
12 Apr 18	29.45000 -0.40	30.05	29.40	29.90	181,683
11 Apr 18	29.85000 +0.00	30.00	29.64	29.80	203,330
10 Apr 18	29.85000 +0.20	30.05	29.55	30.00	295,659
09 Apr 18	29.65000 -0.60	30.65	29.60	30.55	514,291
06 Apr 18	30.25000 -0.20	30.85	29.85	30.20	329,213
05 Apr 18	30.45000 +0.25	30.50	30.05	30.40	432,795
04 Apr 18	30.20000 +0.15	30.40	29.30	29.60	493,280
03 Apr 18	30.05000 +0.55	30.10	29.35	29.65	310,312
02 Apr 18	29.50000 -0.45	30.00	28.80	29.95	413,132
29 Mar 18	29.95000 -0.85	30.95	29.90	30.85	497,752
28 Mar 18	30.80000 +1.50	30.85	29.25	29.40	993,527
27 Mar 18	29.30000 -0.40	30.05	29.25	29.80	500,834
26 Mar 18	29.70000 +0.95	29.75	29.20	29.50	320,648
23 Mar 18	28.75000 -0.75	29.65	28.75	29.65	280,601
22 Mar 18	29.50000 -0.70	30.20	29.50	30.00	315,920
21 Mar 18	30.20000 -0.15	30.75	30.20	30.35	190,158
20 Mar 18	30.35000 -0.20	30.80	30.25	30.60	221,665
19 Mar 18	30.55000 -0.40	31.05	30.13	30.85	315,230
16 Mar 18	30.95000 +0.35	31.40	30.55	30.60	687,314
15 Mar 18	30.60000 -0.30	31.20	30.50	31.05	211,686
14 Mar 18	30.90000 -0.35	31.60	30.88	31.35	408,603
13 Mar 18	31.25000 -0.15	31.85	31.05	31.60	414,362
12 Mar 18	31.40000 -0.10	31.85	31.30	31.50	238,971
09 Mar 18	31.50000 +0.00	31.90	31.30	31.60	275,453
08 Mar 18	31.50000 +0.25	31.50	31.15	31.35	326,948
07 Mar 18	31.25000 -0.10	31.35	30.80	31.00	296,290
06 Mar 18	31.35000 +0.55	31.50	30.55	30.95	327,300
05 Mar 18	30.80000 +0.25	30.95	30.10	30.25	519,085
02 Mar 18	30.55000 -0.05	30.75	30.00	30.35	371,036
01 Mar 18	30.60000 -0.10	31.00	30.10	30.70	418,834
28 Feb 18	30.70000 -0.30	31.50	30.60	31.15	543,826
27 Feb 18	31.00000 -0.60	32.00	30.90	31.75	554,365
26 Feb 18	31.60000 -0.60	32.30	31.50	32.25	467,623
23 Feb 18	32.20000 +1.10	32.30	31.30	31.35	452,781
22 Feb 18	31.10000 -0.65	32.40	31.00	31.80	760,327
21 Feb 18	31.75000 +2.85	32.65	30.45	30.60	1,246,252
20 Feb 18	28.90000 -0.20	29.45	28.70	28.90	506,080
16 Feb 18	29.10000 -0.65	29.90	28.90	29.65	363,719
15 Feb 18	29.75000 +0.45	29.80	29.40	29.60	288,940
14 Feb 18	29.30000 +0.55	29.60	28.55	28.55	328,722
13 Feb 18	28.75000 -0.45	29.30	28.70	29.15	272,437
12 Feb 18	29.20000 -0.05	29.50	28.60	29.40	265,603
09 Feb 18	29.25000 +0.60	29.63	28.30	29.00	342,816
08 Feb 18	28.65000 -0.90	29.60	28.65	29.60	287,176
07 Feb 18	29.55000 -0.25	30.25	29.20	29.70	378,564
06 Feb 18	29.80000 +1.25	30.00	27.85	27.95	546,113
05 Feb 18	28.55000 -1.00	29.49	28.50	29.20	376,096
02 Feb 18	29.55000 -0.70	30.30	29.30	29.90	269,129
01 Feb 18	30.25000 +0.10	30.80	29.90	30.05	334,331
31 Jan 18	30.15000 -0.60	31.10	30.05	30.80	246,331
30 Jan 18	30.75000 -0.55	31.35	30.55	30.95	304,971
29 Jan 18	31.30000 -0.85	32.25	31.25	32.10	212,913
26 Jan 18	32.15000 +0.65	32.25	31.40	31.55	312,791
25 Jan 18	31.50000 +0.00	31.70	31.10	31.70	241,816
24 Jan 18	31.50000 -0.45	32.00	31.40	31.95	228,033
23 Jan 18	31.95000 +0.20	31.95	31.40	31.70	284,068
22 Jan 18	31.75000 +0.15	31.90	31.45	31.60	180,518
19 Jan 18	31.60000 +0.40	31.75	31.00	31.20	166,206
18 Jan 18	31.20000 -0.45	31.80	31.08	31.55	278,475
17 Jan 18	31.65000 -0.20	31.95	31.30	31.70	334,304
16 Jan 18	31.85000 -0.25	33.35	31.70	32.35	356,811
12 Jan 18	32.10000 +0.55	32.40	31.65	31.75	227,822
11 Jan 18	31.55000 +0.60	31.65	30.90	31.00	195,182
10 Jan 18	30.95000 -0.50	31.40	30.75	31.30	206,248
09 Jan 18	31.45000 -0.05	31.80	31.20	31.50	234,500
08 Jan 18	31.50000 +0.10	31.83	31.28	31.35	295,600
05 Jan 18	31.40000 -0.50	31.95	31.30	31.95	194,415
04 Jan 18	31.90000 +0.30	32.15	31.63	31.85	306,567
03 Jan 18	31.60000 +0.30	31.80	31.20	31.50	341,423
02 Jan 18	31.30000 +0.10	31.40	31.05	31.25	206,052
29 Dec 17	31.20000 -0.50	32.00	31.15	31.85	320,404
28 Dec 17	31.70000 -0.05	31.95	31.35	31.70	212,137
27 Dec 17	31.75000 -0.25	32.17	31.70	32.15	167,413
26 Dec 17	32.00000 +0.35	32.05	31.75	31.75	214,340
22 Dec 17	31.65000 -0.25	31.90	31.50	31.90	176,410
21 Dec 17	31.90000 -0.10	32.15	31.85	32.00	220,653
20 Dec 17	32.00000 +0.00	32.20	31.88	32.10	367,924
19 Dec 17	32.00000 +0.05	32.05	31.60	32.00	327,617
18 Dec 17	31.95000 +0.90	32.15	31.40	31.40	336,163
15 Dec 17	31.05000 +0.65	31.25	30.55	30.55	743,196
14 Dec 17	30.40000 -0.50	31.05	30.20	30.95	375,665
13 Dec 17	30.90000 +0.20	31.15	30.55	30.75	428,344
12 Dec 17	30.70000 -0.35	31.15	30.55	31.10	533,017
11 Dec 17	31.05000 -0.55	31.65	31.05	31.65	308,505
08 Dec 17	31.60000 -0.40	32.35	31.60	32.05	443,025
07 Dec 17	32.00000 +0.15	32.40	31.66	31.85	763,573
06 Dec 17	31.85000 -0.35	32.53	31.80	32.35	592,821
05 Dec 17	32.20000 -1.35	33.55	32.05	33.45	710,903
04 Dec 17	33.55000 +0.50	34.25	33.30	33.30	577,976
01 Dec 17	33.05000 +0.15	33.25	31.45	33.10	664,992
30 Nov 17	32.90000 +3.40	32.90	29.30	29.35	1,063,758
29 Nov 17	29.50000 +0.30	29.75	29.10	29.30	613,521
28 Nov 17	29.20000 +1.25	29.25	27.95	28.00	547,618
27 Nov 17	27.95000 -0.05	28.25	27.80	27.85	679,697
24 Nov 17	28.00000 +0.05	28.00	27.65	28.00	134,663
22 Nov 17	27.95000 +0.00	28.40	27.88	28.05	240,383
21 Nov 17	27.95000 +0.00	28.05	27.65	28.00	324,045
20 Nov 17	27.95000 +0.20	27.95	27.65	27.75	265,395
17 Nov 17	27.75000 +0.35	27.75	27.25	27.25	253,300
16 Nov 17	27.40000 +0.50	27.45	26.92	27.10	400,265
15 Nov 17	26.90000 -0.15	27.10	26.70	26.85	277,981
14 Nov 17	27.05000 +0.10	27.15	26.90	26.90	389,466
13 Nov 17	26.95000 +0.00	27.10	26.70	26.85	185,077
10 Nov 17	26.95000 +0.15	27.02	26.80	26.80	172,548
09 Nov 17	26.80000 +0.05	27.00	26.50	26.60	262,815
08 Nov 17	26.75000 +0.65	26.92	25.90	25.95	294,974
07 Nov 17	26.10000 -0.35	26.70	25.98	26.55	361,201
06 Nov 17	26.45000 -0.20	26.80	26.45	26.55	276,183
03 Nov 17	26.65000 -0.15	27.10	26.60	26.85	296,165
02 Nov 17	26.80000 -0.35	27.08	26.52	27.00	322,742
01 Nov 17	27.15000 +0.20	27.35	26.95	27.20	448,177
31 Oct 17	26.95000 -0.10	27.45	26.90	27.20	490,063
30 Oct 17	27.05000 -0.65	27.75	26.90	27.55	302,008
27 Oct 17	27.70000 -0.30	28.13	27.63	28.10	339,448
26 Oct 17	28.00000 +0.05	28.40	27.95	28.05	519,735
25 Oct 17	27.95000 +0.00	28.15	27.65	28.00	477,246
24 Oct 17	27.95000 +0.80	28.35	27.00	27.10	364,540
23 Oct 17	27.15000 -0.45	27.65	27.05	27.60	480,356
20 Oct 17	27.60000 -0.05	28.10	27.45	27.90	516,406
19 Oct 17	27.65000 -0.15	28.00	27.50	27.75	555,816
18 Oct 17	27.80000 +0.70	28.23	27.15	27.15	454,275
17 Oct 17	27.10000 -0.30	27.50	27.10	27.30	402,121
16 Oct 17	27.40000 +0.25	27.45	27.05	27.15	202,085
13 Oct 17	27.15000 +0.05	27.50	27.10	27.20	314,136
12 Oct 17	27.10000 +0.15	27.25	26.50	26.70	378,335
11 Oct 17	26.95000 -0.15	27.30	26.85	27.05	389,341
10 Oct 17	27.10000 +0.10	27.27	27.05	27.25	184,926
09 Oct 17	27.00000 -0.20	27.45	26.85	27.20	504,703
06 Oct 17	27.20000 -0.05	27.60	27.05	27.25	436,518
05 Oct 17	27.25000 -0.20	27.95	27.25	27.40	468,419
04 Oct 17	27.45000 +0.05	27.64	27.25	27.50	333,607
03 Oct 17	27.40000 +0.15	27.50	27.00	27.35	297,845
02 Oct 17	27.25000 +0.35	27.25	26.80	27.00	292,537
29 Sep 17	26.90000 +0.10	27.10	26.70	26.80	524,806
28 Sep 17	26.80000 +0.25	26.85	26.25	26.45	571,144
27 Sep 17	26.55000 +0.35	26.70	26.20	26.45	423,887
26 Sep 17	26.20000 +0.25	26.50	25.90	26.10	625,997
25 Sep 17	25.95000 -0.15	26.40	25.70	26.15	461,443
22 Sep 17	26.10000 +0.85	26.17	25.30	25.30	394,058
21 Sep 17	25.25000 -0.40	25.75	25.23	25.55	382,629
20 Sep 17	25.65000 +0.30	25.67	25.20	25.30	323,499
19 Sep 17	25.35000 -0.05	25.50	25.10	25.35	258,612
18 Sep 17	25.40000 -0.15	25.65	25.10	25.65	421,105
15 Sep 17	25.55000 +0.60	25.70	24.90	25.00	743,381
14 Sep 17	24.95000 -0.10	25.20	24.80	24.95	400,699
13 Sep 17	25.05000 +0.00	25.50	24.90	25.05	422,080
12 Sep 17	25.05000 +0.50	25.20	24.65	24.70	697,952
11 Sep 17	24.55000 +0.00	24.95	24.45	24.70	402,944
08 Sep 17	24.55000 -0.20	24.75	24.25	24.55	472,680
07 Sep 17	24.75000 +0.65	24.85	24.10	24.25	715,213
06 Sep 17	24.10000 -0.25	24.63	24.05	24.55	547,948
05 Sep 17	24.35000 -0.05	24.80	24.20	24.35	618,636
01 Sep 17	24.40000 +0.55	24.48	23.70	23.85	794,161
31 Aug 17	23.85000 +0.15	23.90	23.65	23.70	831,205
30 Aug 17	23.70000 -0.05	23.80	23.56	23.70	514,541
29 Aug 17	23.75000 +0.15	24.00	23.15	23.15	846,568
28 Aug 17	23.60000 -0.50	24.10	23.50	24.05	1,004,166
25 Aug 17	24.10000 +0.55	24.20	23.40	23.40	1,025,156
24 Aug 17	23.55000 -1.40	25.20	23.42	25.05	1,936,141
23 Aug 17	24.95000 -6.30	26.10	24.52	24.70	4,307,818
22 Aug 17	31.25000 +0.10	31.75	31.05	31.30	594,535
21 Aug 17	31.15000 +0.10	31.30	30.75	30.90	276,502
18 Aug 17	31.05000 +0.15	31.23	30.70	30.70	344,921
17 Aug 17	30.90000 -1.00	32.05	30.90	31.80	352,312
16 Aug 17	31.90000 +0.05	32.42	31.80	31.90	522,468
15 Aug 17	31.85000 -0.80	32.60	31.20	32.60	576,226
14 Aug 17	32.65000 +0.30	32.80	32.45	32.65	425,606
11 Aug 17	32.35000 +0.05	32.70	31.20	32.00	351,136
10 Aug 17	32.30000 -0.30	32.65	31.95	32.45	302,870
09 Aug 17	32.60000 -0.40	32.95	32.40	32.70	338,686
08 Aug 17	33.00000 -0.15	33.28	32.80	33.15	224,020
07 Aug 17	33.15000 +0.15	33.30	32.80	33.15	261,738
04 Aug 17	33.00000 +0.40	33.10	32.58	32.75	299,099
03 Aug 17	32.60000 +0.00	32.80	32.38	32.65	337,522
02 Aug 17	32.60000 -0.75	33.50	32.45	33.30	439,858
01 Aug 17	33.35000 -0.45	33.70	32.77	33.25	909,030
31 Jul 17	33.80000 +0.80	34.10	33.05	33.15	782,867
28 Jul 17	33.00000 -0.25	33.30	32.80	33.05	275,002
27 Jul 17	33.25000 +0.40	33.45	32.75	32.90	405,000
26 Jul 17	32.85000 +0.05	33.25	32.75	32.80	405,004
25 Jul 17	32.80000 +0.40	33.20	32.40	32.45	456,631
24 Jul 17	32.40000 +0.05	32.45	32.10	32.30	247,109
21 Jul 17	32.35000 -0.20	32.60	32.25	32.60	294,207
20 Jul 17	32.55000 +0.25	32.70	32.20	32.30	420,983
19 Jul 17	32.30000 -0.05	32.65	32.24	32.35	373,096
18 Jul 17	32.35000 +0.45	32.35	31.60	31.80	342,934
17 Jul 17	31.90000 +0.00	32.35	31.80	31.90	331,245
14 Jul 17	31.90000 +0.20	31.95	31.67	31.75	249,293
13 Jul 17	31.70000 +0.20	31.85	31.40	31.45	251,102
12 Jul 17	31.50000 +0.00	32.05	31.50	31.70	281,204
11 Jul 17	31.50000 -0.15	31.80	31.35	31.65	488,559
10 Jul 17	31.65000 -0.30	31.85	31.13	31.85	528,113
07 Jul 17	31.95000 +0.40	32.00	31.55	31.65	429,929
06 Jul 17	31.55000 -0.70	32.30	31.40	32.30	384,041
05 Jul 17	32.25000 -0.10	32.40	31.90	32.30	445,809
03 Jul 17	32.35000 -0.15	32.75	32.15	32.50	182,481
30 Jun 17	32.50000 +0.50	32.65	32.03	32.20	549,585
29 Jun 17	32.00000 -0.35	32.50	31.85	32.45	463,641
28 Jun 17	32.35000 +0.50	32.75	32.15	32.15	470,852
27 Jun 17	31.85000 -0.35	32.55	31.85	32.25	721,414
26 Jun 17	32.20000 -0.10	32.81	32.10	32.45	773,494
23 Jun 17	32.30000 +0.70	32.75	31.55	31.75	1,180,499
22 Jun 17	31.60000 -0.40	32.60	31.10	31.95	1,523,113
21 Jun 17	32.00000 +5.80	32.20	29.05	29.40	3,875,500
20 Jun 17	26.20000 -1.05	27.30	26.10	27.20	672,411
19 Jun 17	27.25000 +0.20	27.25	26.55	27.10	735,447
16 Jun 17	27.05000 -0.60	27.35	26.80	27.35	645,832
15 Jun 17	27.65000 -0.40	27.95	27.40	27.90	260,407
14 Jun 17	28.05000 +0.40	28.15	27.60	27.65	302,636
13 Jun 17	27.65000 -0.35	28.15	27.52	28.15	322,075
12 Jun 17	28.00000 +0.60	28.20	27.35	27.40	288,972
09 Jun 17	27.40000 +0.00	27.65	27.20	27.35	518,519
08 Jun 17	27.40000 +0.45	27.60	26.80	26.95	354,820
07 Jun 17	26.95000 +0.55	27.05	26.30	26.40	288,109
06 Jun 17	26.40000 -0.40	26.85	26.40	26.65	367,481
05 Jun 17	26.80000 +0.15	26.85	26.40	26.60	562,215
02 Jun 17	26.65000 -0.50	27.40	26.55	27.10	689,403
01 Jun 17	27.15000 +0.65	27.20	26.47	26.55	530,409
31 May 17	26.50000 -0.50	27.05	26.38	27.05	695,640
30 May 17	27.00000 +0.05	27.20	26.80	26.85	607,162
26 May 17	26.95000 -0.05	27.05	26.65	27.00	491,979
25 May 17	27.00000 +0.00	27.35	26.95	27.15	437,398
24 May 17	27.00000 -0.05	27.15	26.80	27.00	625,768
23 May 17	27.05000 -0.05	27.30	26.95	27.20	196,709
22 May 17	27.10000 -0.05	27.30	27.00	27.20	276,453
19 May 17	27.15000 +0.10	27.30	26.90	27.00	226,118
18 May 17	27.05000 +0.05	27.20	26.90	27.10	225,933
17 May 17	27.00000 -0.30	27.17	26.85	27.00	274,885
16 May 17	27.30000 -0.15	27.63	27.15	27.55	339,093
15 May 17	27.45000 +0.00	28.00	27.40	27.50	457,120
12 May 17	27.45000 -1.25	28.60	27.45	28.50	465,926
11 May 17	28.70000 -0.15	28.85	28.30	28.80	376,541
10 May 17	28.85000 -0.15	29.05	28.60	29.00	227,816
09 May 17	29.00000 +0.35	29.05	28.60	28.65	206,935
08 May 17	28.65000 -0.25	29.00	28.60	28.95	198,235
05 May 17	28.90000 +0.20	28.90	28.45	28.80	336,332
04 May 17	28.70000 +0.05	28.95	28.50	28.75	196,016
03 May 17	28.65000 -0.15	28.90	28.38	28.60	237,347
02 May 17	28.80000 +0.40	29.00	28.25	28.35	323,126
01 May 17	28.40000 +0.50	28.60	27.85	28.10	382,604
28 Apr 17	27.90000 -0.10	28.20	27.77	28.05	309,025
27 Apr 17	28.00000 -0.65	28.60	27.75	28.60	349,748
26 Apr 17	28.65000 +0.45	28.90	27.98	28.30	494,096
25 Apr 17	28.20000 +0.10	28.65	28.15	28.30	237,296
24 Apr 17	28.10000 +0.10	28.50	28.08	28.50	250,319
21 Apr 17	28.00000 -0.20	28.30	27.90	28.10	261,768
20 Apr 17	28.20000 +0.65	28.27	27.70	27.80	289,938
19 Apr 17	27.55000 +0.55	27.60	27.10	27.15	311,490
18 Apr 17	27.00000 +0.30	27.05	26.60	26.65	266,957
17 Apr 17	26.70000 +0.15	26.80	26.40	26.55	272,730
13 Apr 17	26.55000 -0.50	27.05	26.45	26.95	269,551
12 Apr 17	27.05000 -0.50	27.60	27.02	27.50	164,541
11 Apr 17	27.55000 +0.40	27.55	27.10	27.15	344,206
10 Apr 17	27.15000 -0.25	27.65	27.15	27.30	306,516
07 Apr 17	27.40000 +0.05	27.80	27.05	27.15	433,662
06 Apr 17	27.35000 +1.10	27.35	26.40	26.45	622,050
05 Apr 17	26.25000 -0.05	26.70	26.15	26.45	477,512
04 Apr 17	26.30000 -0.25	26.95	26.10	26.50	507,247
03 Apr 17	26.55000 -0.45	27.20	26.45	26.95	600,828
31 Mar 17	27.00000 -0.20	27.35	26.88	27.20	813,629
30 Mar 17	27.20000 -0.10	27.52	27.00	27.35	422,918
29 Mar 17	27.30000 +0.45	27.52	26.70	26.80	580,281
28 Mar 17	26.85000 -0.25	27.05	26.65	27.05	569,238
27 Mar 17	27.10000 -0.60	27.45	26.80	27.25	420,720
24 Mar 17	27.70000 +0.05	27.90	27.50	27.70	268,274
23 Mar 17	27.65000 +0.40	28.00	27.25	27.25	225,819
22 Mar 17	27.25000 -0.10	27.45	26.85	27.25	290,225
21 Mar 17	27.35000 -0.30	27.90	27.05	27.75	563,931
20 Mar 17	27.65000 -0.35	28.10	27.65	27.95	237,366
17 Mar 17	28.00000 -0.15	28.35	27.80	28.30	521,290
16 Mar 17	28.15000 +0.30	28.45	27.76	27.90	339,201
15 Mar 17	27.85000 +0.60	28.00	27.10	27.35	487,573
14 Mar 17	27.25000 +0.25	27.38	26.70	26.95	391,380
13 Mar 17	27.00000 +0.35	27.00	26.63	26.75	240,352
10 Mar 17	26.65000 +0.15	27.00	26.55	26.70	435,723
09 Mar 17	26.50000 -0.10	27.00	26.40	26.55	329,396
08 Mar 17	26.60000 +0.10	26.85	26.35	26.55	331,111
07 Mar 17	26.50000 -0.25	26.80	26.45	26.60	305,962
06 Mar 17	26.75000 -0.40	27.13	26.65	27.00	234,520
03 Mar 17	27.15000 -0.20	27.55	27.05	27.25	246,840
02 Mar 17	27.35000 -0.10	27.45	27.05	27.35	200,988
01 Mar 17	27.45000 +0.45	27.75	27.30	27.50	305,256
28 Feb 17	27.00000 -0.05	27.30	26.85	26.95	459,298
27 Feb 17	27.05000 +0.25	27.20	26.70	26.70	474,544
24 Feb 17	26.80000 +0.10	26.85	25.85	26.45	948,636
23 Feb 17	26.70000 -1.70	27.50	26.15	27.50	800,350
22 Feb 17	28.40000 -1.05	29.75	28.20	28.70	579,460
21 Feb 17	29.45000 +0.35	29.50	28.70	29.15	499,150
17 Feb 17	29.10000 -0.15	29.40	29.00	29.25	377,815
16 Feb 17	29.25000 +0.30	29.30	28.85	28.95	241,524
15 Feb 17	28.95000 -0.20	29.30	28.70	28.95	279,627
14 Feb 17	29.15000 +0.30	29.35	28.65	28.65	270,478
13 Feb 17	28.85000 -1.05	29.95	28.70	29.90	347,841
10 Feb 17	29.90000 +0.35	29.90	29.35	29.55	202,352
09 Feb 17	29.55000 +0.70	29.70	28.90	29.00	263,180
08 Feb 17	28.85000 +0.25	28.85	28.25	28.40	239,784
07 Feb 17	28.60000 +0.10	28.75	28.20	28.50	264,928
06 Feb 17	28.50000 -0.15	28.55	28.08	28.45	295,186
03 Feb 17	28.65000 +0.45	28.83	28.15	28.30	256,724
02 Feb 17	28.20000 -0.30	28.55	28.05	28.55	259,610
01 Feb 17	28.50000 -0.10	29.20	28.30	28.80	331,436
31 Jan 17	28.60000 +0.20	28.75	28.13	28.25	385,600
30 Jan 17	28.40000 -0.40	28.52	27.90	28.35	229,402
27 Jan 17	28.80000 -0.45	29.25	28.60	29.15	275,602
26 Jan 17	29.25000 -1.00	30.25	29.15	30.25	444,270
25 Jan 17	30.25000 +0.35	30.63	30.00	30.00	232,691
24 Jan 17	29.90000 +0.70	29.90	29.40	29.50	252,979
23 Jan 17	29.20000 +0.05	29.41	29.00	29.15	163,890
20 Jan 17	29.15000 +0.40	29.25	28.70	28.70	420,796
19 Jan 17	28.75000 -0.30	29.10	28.50	28.95	188,288
18 Jan 17	29.05000 -0.25	29.55	28.75	29.35	239,648
17 Jan 17	29.30000 -0.05	29.65	29.15	29.35	272,089
13 Jan 17	29.35000 +0.30	29.63	29.15	29.20	217,954
12 Jan 17	29.05000 -0.05	29.30	28.95	29.15	312,340
11 Jan 17	29.10000 -1.00	29.60	28.95	29.25	330,750
10 Jan 17	30.10000 +0.50	30.30	29.65	29.70	267,897
09 Jan 17	29.60000 -0.35	29.95	29.45	29.95	374,402
06 Jan 17	29.95000 +0.40	30.15	29.25	29.45	429,381
05 Jan 17	29.55000 -2.40	31.30	29.40	31.30	916,846
04 Jan 17	31.95000 +0.40	31.95	31.50	31.70	353,690
03 Jan 17	31.55000 +0.50	32.20	31.50	31.65	596,314
30 Dec 16	31.05000 -0.65	31.65	30.92	31.60	299,491
29 Dec 16	31.70000 -0.10	32.05	31.40	31.90	188,149
28 Dec 16	31.80000 +0.10	32.15	31.50	31.90	281,585
27 Dec 16	31.70000 +0.30	31.90	31.40	31.45	149,455
23 Dec 16	31.40000 +0.15	31.60	31.20	31.40	129,279
22 Dec 16	31.25000 -0.80	32.10	31.10	31.85	205,811
21 Dec 16	32.05000 -0.40	32.50	31.90	32.30	258,538
20 Dec 16	32.45000 +0.00	32.60	31.90	32.50	279,457
19 Dec 16	32.45000 +0.50	32.90	32.10	32.10	481,802
16 Dec 16	31.95000 +0.35	32.30	31.60	31.75	962,997
15 Dec 16	31.60000 -0.25	32.38	31.40	31.95	367,700
14 Dec 16	31.85000 -0.35	32.40	31.60	32.20	347,618
13 Dec 16	32.20000 -0.15	32.70	31.90	32.60	452,194
12 Dec 16	32.35000 -0.45	32.85	32.15	32.80	359,444
09 Dec 16	32.80000 +0.05	32.85	32.30	32.65	387,875
08 Dec 16	32.75000 +1.15	32.85	31.50	31.55	549,073
07 Dec 16	31.60000 +0.45	32.10	30.80	31.15	939,859
06 Dec 16	31.15000 +0.80	31.60	30.30	30.50	590,587
05 Dec 16	30.35000 +0.55	30.40	29.40	30.00	630,242
02 Dec 16	29.80000 +1.70	30.00	28.05	28.25	932,408
01 Dec 16	28.10000 +1.35	29.05	27.35	28.05	1,015,683
30 Nov 16	26.75000 -0.50	27.45	26.55	27.45	586,539
29 Nov 16	27.25000 -0.20	27.60	27.20	27.50	409,334
28 Nov 16	27.45000 -0.45	27.85	27.20	27.85	348,163
25 Nov 16	27.90000 +0.10	27.97	27.65	27.75	82,448
23 Nov 16	27.80000 +0.15	27.80	27.25	27.50	181,565
22 Nov 16	27.65000 +0.55	27.70	27.10	27.35	290,118
21 Nov 16	27.10000 +0.55	27.20	26.38	26.50	263,898
18 Nov 16	26.55000 -0.70	27.55	26.40	27.35	501,214
17 Nov 16	27.25000 +0.70	27.35	26.45	26.80	450,208
16 Nov 16	26.55000 +0.55	26.85	26.10	26.50	477,445
15 Nov 16	26.00000 -0.20	26.40	25.50	26.30	335,847
14 Nov 16	26.20000 +0.45	26.40	25.55	26.00	484,033
11 Nov 16	25.75000 +0.55	25.75	25.10	25.35	481,117
10 Nov 16	25.20000 +0.75	25.35	24.55	24.80	467,154
09 Nov 16	24.45000 +0.90	24.50	22.85	23.10	323,015
08 Nov 16	23.55000 +0.10	23.67	23.10	23.20	142,316
07 Nov 16	23.45000 +0.35	23.70	23.20	23.60	236,102
04 Nov 16	23.10000 +0.55	23.73	22.60	22.60	385,908
03 Nov 16	22.55000 -0.20	22.95	22.50	22.70	228,200
02 Nov 16	22.75000 +0.00	23.08	22.50	22.70	178,604
01 Nov 16	22.75000 -0.65	23.40	22.60	23.20	285,510
31 Oct 16	23.40000 +0.15	23.45	23.10	23.40	270,854
28 Oct 16	23.25000 +0.55	23.40	22.70	22.70	204,440
27 Oct 16	22.70000 -0.10	23.05	22.50	22.90	203,244
26 Oct 16	22.80000 -0.20	23.20	22.50	23.00	246,753
25 Oct 16	23.00000 -0.05	23.20	22.55	22.75	473,490
24 Oct 16	23.05000 +0.47	23.05	22.60	22.60	401,482
21 Oct 16	22.58000 -1.93	23.46	22.09	23.06	961,022
20 Oct 16	24.51000 -0.66	24.93	24.36	24.87	192,461
19 Oct 16	25.17000 +0.18	25.22	24.74	24.99	225,090
18 Oct 16	24.99000 +0.73	25.23	24.48	24.54	254,549
17 Oct 16	24.26000 -0.11	24.49	24.24	24.42	145,010
14 Oct 16	24.37000 +0.25	24.46	24.23	24.28	218,055
13 Oct 16	24.12000 -0.41	25.24	24.06	24.36	300,803
12 Oct 16	24.53000 +0.28	24.63	24.14	24.36	358,777
11 Oct 16	24.25000 -0.32	24.55	24.17	24.47	304,511
10 Oct 16	24.57000 -0.22	25.06	24.56	24.82	180,419
07 Oct 16	24.79000 -0.35	25.37	24.76	25.11	204,861
06 Oct 16	25.14000 +0.36	25.15	24.62	24.76	249,943
05 Oct 16	24.78000 +0.39	24.89	24.43	24.55	184,893
04 Oct 16	24.39000 -0.07	24.72	24.26	24.40	260,248
03 Oct 16	24.46000 -0.10	24.73	24.31	24.37	318,314
30 Sep 16	24.56000 +0.13	24.67	24.33	24.43	377,920
29 Sep 16	24.43000 -0.53	24.89	24.35	24.79	328,991
28 Sep 16	24.96000 -0.95	25.85	24.77	25.84	440,705
27 Sep 16	25.91000 +0.25	25.94	25.55	25.63	237,994
26 Sep 16	25.66000 -0.38	26.21	25.50	26.00	500,905
23 Sep 16	26.04000 -0.11	26.32	25.99	26.02	253,092
22 Sep 16	26.15000 +0.27	26.31	26.01	26.02	279,083
21 Sep 16	25.88000 +0.38	25.93	25.51	25.67	209,243
20 Sep 16	25.50000 -0.39	26.15	25.41	26.06	300,785
19 Sep 16	25.89000 +0.47	25.98	25.51	25.51	396,149
16 Sep 16	25.42000 -0.26	25.69	25.40	25.61	441,853
15 Sep 16	25.68000 +0.11	25.80	25.47	25.52	158,263
14 Sep 16	25.57000 +0.02	25.76	25.35	25.53	305,667
13 Sep 16	25.55000 -0.56	26.15	25.42	25.95	246,353
12 Sep 16	26.11000 +0.51	26.14	25.53	25.53	313,291
09 Sep 16	25.60000 -1.09	26.65	25.58	26.52	412,099
08 Sep 16	26.69000 -0.23	27.05	26.61	26.67	228,179
07 Sep 16	26.92000 -0.04	27.15	26.75	26.94	341,464
06 Sep 16	26.96000 +0.20	26.96	26.54	26.77	382,900
02 Sep 16	26.76000 +0.21	26.99	26.40	26.75	400,785
01 Sep 16	26.55000 -0.12	26.86	26.25	26.65	301,676
31 Aug 16	26.67000 -0.13	26.90	26.52	26.76	343,599
30 Aug 16	26.80000 -0.22	27.05	26.69	26.88	334,416
29 Aug 16	27.02000 -0.08	27.34	26.95	27.10	551,056
26 Aug 16	27.10000 -0.51	27.85	26.92	27.65	439,247
25 Aug 16	27.61000 +0.37	27.78	26.84	27.05	1,225,281
24 Aug 16	27.24000 -3.96	28.08	26.01	26.05	3,266,284
23 Aug 16	31.20000 +1.08	31.22	30.20	30.33	1,139,860
22 Aug 16	30.12000 +0.45	30.33	29.50	29.67	441,221
19 Aug 16	29.67000 -0.61	30.22	29.64	30.22	770,335
18 Aug 16	30.28000 +0.58	30.33	29.62	29.77	255,074
17 Aug 16	29.70000 -0.43	30.16	29.64	29.95	621,912
16 Aug 16	30.13000 -0.28	30.40	30.09	30.25	205,930
15 Aug 16	30.41000 +0.28	30.50	30.04	30.15	129,060
12 Aug 16	30.13000 -0.09	30.29	30.00	30.13	138,212
11 Aug 16	30.22000 +0.17	30.34	30.08	30.25	147,023
10 Aug 16	30.05000 -0.17	30.25	29.91	30.18	132,997
09 Aug 16	30.22000 +0.14	30.22	29.83	30.00	185,838
08 Aug 16	30.08000 -0.21	30.39	29.99	30.28	188,666
05 Aug 16	30.29000 +0.25	30.59	30.15	30.15	239,759
04 Aug 16	30.04000 +0.06	30.17	29.79	30.00	204,678
03 Aug 16	29.98000 -0.08	30.01	29.40	29.88	290,713
02 Aug 16	30.06000 -0.09	30.29	29.59	30.13	445,511
01 Aug 16	30.15000 -0.07	30.47	29.92	30.27	218,037
29 Jul 16	30.22000 +0.16	30.27	29.78	30.10	410,249
28 Jul 16	30.06000 +0.00	30.18	29.77	30.02	164,304
27 Jul 16	30.06000 -0.01	30.23	29.90	30.15	173,677
26 Jul 16	30.07000 -0.02	30.25	29.83	30.09	151,485
25 Jul 16	30.09000 +0.28	30.22	29.69	29.86	379,250
22 Jul 16	29.81000 +0.17	29.92	29.44	29.73	218,080
21 Jul 16	29.64000 -0.20	29.87	29.29	29.71	296,685
20 Jul 16	29.84000 +0.12	30.07	29.51	29.79	241,510
19 Jul 16	29.72000 +0.17	29.95	29.55	29.55	382,256
18 Jul 16	29.55000 +0.35	29.57	29.08	29.26	260,482
15 Jul 16	29.20000 -0.06	29.86	28.98	29.41	423,015
14 Jul 16	29.26000 +0.05	29.57	29.18	29.28	196,008
13 Jul 16	29.21000 -0.04	29.42	29.10	29.20	244,800
12 Jul 16	29.25000 +0.37	29.46	28.79	28.92	255,803
11 Jul 16	28.88000 +0.42	29.03	28.48	28.52	277,664
08 Jul 16	28.46000 +0.72	28.67	28.05	28.05	251,617
07 Jul 16	27.74000 +0.20	27.97	27.59	27.59	355,046
06 Jul 16	27.54000 +0.35	27.61	26.91	27.13	205,027
05 Jul 16	27.19000 -0.25	27.60	27.00	27.41	420,989
01 Jul 16	27.44000 -0.38	28.28	27.39	27.94	475,188
30 Jun 16	27.82000 +0.30	27.89	27.20	27.51	472,998
29 Jun 16	27.52000 +0.05	27.98	27.43	27.82	288,056
28 Jun 16	27.47000 +0.30	27.80	27.31	27.41	305,493
27 Jun 16	27.17000 -0.11	27.22	26.50	26.99	429,640
24 Jun 16	27.28000 -0.75	27.46	26.77	26.86	555,044
23 Jun 16	28.03000 +0.68	28.44	27.54	27.54	759,655
22 Jun 16	27.35000 +1.67	27.70	25.75	26.70	1,301,465
21 Jun 16	25.68000 -0.31	26.15	25.46	26.12	468,002
20 Jun 16	25.99000 -0.04	26.56	25.96	26.43	477,078
17 Jun 16	26.03000 +0.11	26.43	25.59	25.99	478,143
16 Jun 16	25.92000 -0.39	26.25	25.46	26.17	293,064
15 Jun 16	26.31000 +0.03	26.53	26.23	26.37	260,041
14 Jun 16	26.28000 +0.57	26.39	25.61	25.64	211,510
13 Jun 16	25.71000 -0.44	26.26	25.65	26.15	258,231
10 Jun 16	26.15000 -0.24	26.34	25.91	26.15	219,229
09 Jun 16	26.39000 -0.72	27.00	26.38	27.00	238,903
08 Jun 16	27.11000 +0.26	27.17	26.87	26.87	204,568
07 Jun 16	26.85000 +0.30	27.09	26.46	26.52	313,625
06 Jun 16	26.55000 +0.00	26.71	26.43	26.50	192,693
03 Jun 16	26.55000 -0.30	26.83	26.26	26.83	173,260
02 Jun 16	26.85000 +0.14	26.85	26.50	26.59	153,064
01 Jun 16	26.71000 +0.23	26.72	26.30	26.39	172,788
31 May 16	26.48000 +0.09	26.51	26.05	26.33	237,804
27 May 16	26.39000 +0.59	26.43	25.78	25.79	150,785
26 May 16	25.80000 -0.04	26.02	25.78	26.02	123,923
25 May 16	25.84000 +0.02	26.00	25.67	25.84	174,880
24 May 16	25.82000 +0.99	25.85	24.91	24.91	224,354
23 May 16	24.83000 -0.15	25.14	24.82	24.85	194,491
20 May 16	24.98000 +0.32	25.18	24.81	24.81	234,904
19 May 16	24.66000 -0.03	24.94	24.35	24.57	187,226
18 May 16	24.69000 +0.12	24.96	24.31	24.38	182,423
17 May 16	24.57000 -0.56	25.24	24.47	25.05	244,420
16 May 16	25.13000 +0.10	25.34	24.95	25.12	185,132
13 May 16	25.03000 -0.47	25.62	25.01	25.49	140,334
12 May 16	25.50000 +0.21	25.73	25.24	25.49	302,106
11 May 16	25.29000 -1.11	26.20	25.23	26.20	223,188
10 May 16	26.40000 +0.05	26.54	26.18	26.39	191,653
09 May 16	26.35000 +0.23	26.50	26.08	26.12	367,032
06 May 16	26.12000 +0.45	26.15	25.53	25.53	305,108
05 May 16	25.67000 -0.16	26.11	25.67	25.91	212,780
04 May 16	25.83000 +0.23	25.95	25.47	25.52	251,557
03 May 16	25.60000 -0.67	26.21	25.41	26.06	313,960
02 May 16	26.27000 +0.40	26.41	25.87	26.06	264,554
29 Apr 16	25.87000 -0.18	26.10	25.67	26.05	222,441
28 Apr 16	26.05000 -0.41	26.36	25.98	26.25	277,045
27 Apr 16	26.46000 -0.17	26.74	26.31	26.58	123,725
26 Apr 16	26.63000 +0.76	26.98	25.84	25.94	343,818
25 Apr 16	25.87000 -0.23	26.14	25.72	26.00	143,198
22 Apr 16	26.10000 +0.14	26.24	25.98	25.98	205,406
21 Apr 16	25.96000 -0.19	26.26	25.89	26.06	165,030
20 Apr 16	26.15000 +0.02	26.30	25.92	26.12	200,676
19 Apr 16	26.13000 -0.44	26.66	26.11	26.58	222,927
18 Apr 16	26.57000 -0.01	26.70	26.28	26.50	135,649
15 Apr 16	26.58000 -0.28	27.05	26.54	26.77	160,497
14 Apr 16	26.86000 -0.08	27.04	26.50	26.89	248,425
13 Apr 16	26.94000 +1.08	26.94	25.89	26.00	468,927
12 Apr 16	25.86000 +0.21	25.88	25.54	25.72	416,590
11 Apr 16	25.65000 -0.16	26.03	25.64	26.00	265,565
08 Apr 16	25.81000 -0.21	26.27	25.68	26.27	289,081
07 Apr 16	26.02000 -0.46	26.57	25.95	26.41	347,823
06 Apr 16	26.48000 +0.31	26.66	25.91	26.13	393,970
05 Apr 16	26.17000 +0.18	26.22	25.57	25.75	417,468
04 Apr 16	25.99000 -0.61	26.72	25.92	26.68	297,283
01 Apr 16	26.60000 -0.14	26.89	26.35	26.52	186,259
31 Mar 16	26.74000 -0.33	27.29	26.72	27.07	215,183
30 Mar 16	27.07000 +0.29	27.32	26.77	26.98	538,059
29 Mar 16	26.78000 +1.02	26.88	25.50	25.68	344,680
28 Mar 16	25.76000 +0.28	25.91	25.44	25.50	203,234
24 Mar 16	25.48000 +0.11	25.53	25.00	25.29	143,996
23 Mar 16	25.37000 -0.42	25.79	25.36	25.79	201,122
22 Mar 16	25.79000 -0.35	26.17	25.73	25.95	204,964
21 Mar 16	26.14000 -0.37	26.53	25.87	26.53	230,392
18 Mar 16	26.51000 +0.27	26.68	26.15	26.34	341,574
17 Mar 16	26.24000 +0.48	26.33	25.60	25.76	410,265
16 Mar 16	25.76000 +0.16	25.94	25.40	25.55	209,162
15 Mar 16	25.60000 -0.29	25.76	25.48	25.75	283,680
14 Mar 16	25.89000 +0.40	25.94	25.18	25.47	1,082,059
11 Mar 16	25.49000 +0.74	25.54	24.98	25.04	470,909
10 Mar 16	24.75000 -0.58	25.57	24.67	25.52	261,497
09 Mar 16	25.33000 +0.04	25.62	25.30	25.42	189,571
08 Mar 16	25.29000 -0.25	25.60	25.17	25.35	261,820
07 Mar 16	25.54000 +0.04	25.70	25.26	25.45	646,718
04 Mar 16	25.50000 +0.03	25.75	25.40	25.63	378,260
03 Mar 16	25.47000 +0.14	25.65	25.33	25.34	388,006
02 Mar 16	25.33000 +0.50	25.73	25.27	25.29	474,822
01 Mar 16	24.83000 +0.48	24.84	24.33	24.65	292,402
29 Feb 16	24.35000 -0.04	24.76	24.32	24.36	321,920
26 Feb 16	24.39000 +0.21	24.42	24.12	24.34	483,729
25 Feb 16	24.18000 -0.67	24.84	24.16	24.75	456,828
24 Feb 16	24.85000 -0.11	24.89	24.40	24.68	596,262
23 Feb 16	24.96000 -0.27	25.65	24.96	25.20	503,549
22 Feb 16	25.23000 +0.74	25.40	24.58	24.89	571,578
19 Feb 16	24.49000 -0.11	24.57	23.82	24.48	1,345,579
18 Feb 16	24.60000 +3.75	25.22	21.49	21.49	1,841,027
17 Feb 16	20.85000 -0.17	21.42	20.72	21.18	346,269
16 Feb 16	21.02000 +0.90	21.18	20.29	20.45	286,715
12 Feb 16	20.12000 +0.23	20.23	19.56	19.89	198,031
11 Feb 16	19.89000 -0.61	20.36	19.77	20.00	215,408
10 Feb 16	20.50000 +0.47	20.77	20.14	20.16	252,112
09 Feb 16	20.03000 -0.04	20.36	19.75	19.78	228,331
08 Feb 16	20.07000 +0.10	20.15	19.57	19.74	307,269
05 Feb 16	19.97000 -0.99	21.02	19.94	20.95	397,550
04 Feb 16	20.96000 -0.04	21.28	20.84	20.95	219,374
03 Feb 16	21.00000 -0.23	21.40	20.73	21.40	165,178
02 Feb 16	21.23000 -0.71	21.78	21.19	21.63	321,037
01 Feb 16	21.94000 +0.50	22.21	21.10	21.27	560,245
29 Jan 16	21.44000 +0.77	21.47	20.66	20.79	526,425
28 Jan 16	20.67000 +0.47	20.72	20.28	20.39	293,510
27 Jan 16	20.20000 -1.68	21.34	20.18	21.34	840,122
26 Jan 16	21.88000 +0.80	21.89	21.10	21.13	267,101
25 Jan 16	21.08000 -0.27	21.34	21.00	21.22	262,684
22 Jan 16	21.35000 +0.26	21.38	21.11	21.31	385,504
21 Jan 16	21.09000 +0.08	21.32	20.95	21.09	465,930
20 Jan 16	21.01000 +0.01	21.25	20.30	20.73	539,330
19 Jan 16	21.00000 -0.43	21.80	20.98	21.71	405,051
15 Jan 16	21.43000 -0.17	21.57	20.91	21.10	338,243
14 Jan 16	21.60000 +0.11	21.79	21.09	21.50	330,489
13 Jan 16	21.49000 -1.10	22.72	21.38	22.67	217,104
12 Jan 16	22.59000 +0.23	22.77	22.28	22.67	343,615
11 Jan 16	22.36000 -0.16	22.85	22.20	22.61	347,451
08 Jan 16	22.52000 -0.20	22.81	22.49	22.72	375,500
07 Jan 16	22.72000 -0.76	23.26	22.70	23.05	197,425
06 Jan 16	23.48000 -0.62	23.99	23.34	23.71	273,760
05 Jan 16	24.10000 +0.22	24.16	23.73	23.99	399,661
04 Jan 16	23.88000 -0.54	24.00	23.30	23.91	905,451
31 Dec 15	24.42000 +0.01	24.74	24.31	24.37	445,334
30 Dec 15	24.41000 -0.04	24.47	24.25	24.37	215,745
29 Dec 15	24.45000 +0.31	24.53	24.21	24.23	256,513
28 Dec 15	24.14000 -0.12	24.18	23.77	24.08	209,492
24 Dec 15	24.26000 +0.01	24.40	23.98	24.26	117,032
23 Dec 15	24.25000 +0.21	24.45	23.97	24.16	452,867
22 Dec 15	24.04000 -0.16	24.27	23.75	24.27	294,646
21 Dec 15	24.20000 +0.47	24.22	23.73	23.77	352,890
18 Dec 15	23.73000 -0.52	24.16	23.71	24.10	945,439
17 Dec 15	24.25000 -0.24	24.54	24.17	24.54	344,032
16 Dec 15	24.49000 +0.38	24.53	24.04	24.20	495,614
15 Dec 15	24.11000 +0.05	24.48	24.00	24.24	338,848
14 Dec 15	24.06000 -0.54	24.74	24.02	24.54	333,695
11 Dec 15	24.60000 -0.69	25.14	24.42	24.92	406,068
10 Dec 15	25.29000 -0.33	26.00	25.18	25.63	208,567
09 Dec 15	25.62000 -0.93	26.53	25.57	26.41	276,842
08 Dec 15	26.55000 -0.34	26.94	26.44	26.76	133,417
07 Dec 15	26.89000 -0.49	27.29	26.76	27.28	172,636
04 Dec 15	27.38000 +0.67	27.69	26.72	26.72	268,748
03 Dec 15	26.71000 -0.55	27.43	26.66	27.39	315,241
02 Dec 15	27.26000 +0.05	27.37	27.06	27.13	279,105
01 Dec 15	27.21000 +0.40	27.23	26.77	27.11	271,951
30 Nov 15	26.81000 -0.51	27.39	26.76	27.35	289,386
27 Nov 15	27.32000 +0.20	27.42	27.01	27.13	128,173
25 Nov 15	27.12000 +0.18	27.15	26.83	26.83	214,296
24 Nov 15	26.94000 +0.15	26.97	26.37	26.60	318,650
23 Nov 15	26.79000 +0.25	26.88	26.44	26.44	344,777
20 Nov 15	26.54000 +0.39	26.59	26.12	26.31	440,546
19 Nov 15	26.15000 +0.10	26.26	25.87	25.95	411,644
18 Nov 15	26.05000 +0.08	26.50	25.47	26.33	1,476,505
17 Nov 15	25.97000 -0.11	26.52	25.80	26.18	834,405
16 Nov 15	26.08000 +0.39	26.50	25.64	25.64	849,101
13 Nov 15	25.69000 -0.85	26.70	25.52	26.37	502,390
12 Nov 15	26.54000 -1.02	27.33	26.48	27.33	451,331
11 Nov 15	27.56000 -0.73	28.53	27.30	28.35	394,820
10 Nov 15	28.29000 -0.15	28.64	28.09	28.42	432,046
09 Nov 15	28.44000 -0.31	28.75	28.00	28.75	402,635
06 Nov 15	28.75000 -0.24	28.98	28.49	28.91	206,873
05 Nov 15	28.99000 +0.31	29.08	28.46	28.76	282,918
04 Nov 15	28.68000 -0.06	29.04	28.57	28.75	174,110
03 Nov 15	28.74000 -0.22	28.97	28.52	28.97	268,676
02 Nov 15	28.96000 +0.41	29.23	28.45	28.69	358,783
30 Oct 15	28.55000 -0.19	28.87	28.35	28.62	234,865
29 Oct 15	28.74000 +0.02	28.85	28.46	28.70	201,361
28 Oct 15	28.72000 +0.34	28.97	28.24	28.51	360,369
27 Oct 15	28.38000 -0.59	28.94	28.19	28.86	242,949
26 Oct 15	28.97000 +0.47	29.04	28.28	28.45	266,049
23 Oct 15	28.50000 +0.12	28.72	28.00	28.54	215,848
22 Oct 15	28.38000 +0.43	28.42	27.88	28.04	387,152
21 Oct 15	27.95000 -0.66	28.72	27.91	28.67	200,591
20 Oct 15	28.61000 +0.18	28.79	28.45	28.47	191,544
19 Oct 15	28.43000 +0.40	28.53	27.92	28.01	509,124
16 Oct 15	28.03000 -0.02	28.30	27.80	28.15	286,322
15 Oct 15	28.05000 +0.08	28.15	27.38	28.03	326,209
14 Oct 15	27.97000 -0.74	28.74	27.95	28.64	308,532
13 Oct 15	28.71000 -0.30	29.34	28.59	29.00	463,566
12 Oct 15	29.01000 +0.60	29.08	28.26	28.48	391,561
09 Oct 15	28.41000 +0.45	28.54	27.95	28.04	301,570
08 Oct 15	27.96000 +0.43	28.02	27.48	27.48	220,797
07 Oct 15	27.53000 +0.67	27.67	26.94	26.95	355,118
06 Oct 15	26.86000 -0.26	27.25	26.79	27.12	382,725
05 Oct 15	27.12000 +0.46	27.24	26.86	26.91	442,754
02 Oct 15	26.66000 -0.32	26.91	26.24	26.82	457,667
01 Oct 15	26.98000 +0.42	27.14	26.34	26.51	338,709
30 Sep 15	26.56000 +0.05	26.87	26.36	26.81	665,159
29 Sep 15	26.51000 -0.24	27.00	26.28	26.73	593,917
28 Sep 15	26.75000 -0.55	27.33	26.43	27.25	410,445
25 Sep 15	27.30000 +0.09	27.68	27.11	27.27	353,731
24 Sep 15	27.21000 -0.48	27.62	27.16	27.61	348,737
23 Sep 15	27.69000 -0.08	27.99	27.56	27.90	495,525
22 Sep 15	27.77000 -0.07	27.86	27.50	27.63	183,762
21 Sep 15	27.84000 +0.36	28.16	27.50	27.63	274,676
18 Sep 15	27.48000 -0.70	28.08	27.35	27.87	507,457
17 Sep 15	28.18000 +0.43	28.66	27.77	27.77	253,282
16 Sep 15	27.75000 -0.40	28.19	27.65	28.06	241,096
15 Sep 15	28.15000 +0.79	28.25	27.42	27.42	347,633
14 Sep 15	27.36000 +0.28	27.43	27.03	27.17	369,201
11 Sep 15	27.08000 +0.20	27.11	26.62	26.62	439,590
10 Sep 15	26.88000 +0.05	27.04	26.64	26.82	221,474
09 Sep 15	26.83000 -0.23	27.30	26.78	27.15	492,395
08 Sep 15	27.06000 +0.18	27.35	26.91	27.35	454,447
04 Sep 15	26.88000 -0.14	27.15	26.66	26.66	351,943
03 Sep 15	27.02000 +0.07	27.30	26.97	27.00	210,636
02 Sep 15	26.95000 +0.26	27.02	26.55	26.92	364,350
01 Sep 15	26.69000 -0.92	27.36	26.62	27.24	218,639
31 Aug 15	27.61000 +0.08	27.93	27.47	27.53	246,685
28 Aug 15	27.53000 -0.14	27.84	27.38	27.57	228,086
27 Aug 15	27.67000 +0.35	27.81	26.86	27.33	380,583
26 Aug 15	27.32000 +0.57	27.42	26.59	27.37	286,964
25 Aug 15	26.75000 +0.20	27.42	26.50	27.31	410,703
24 Aug 15	26.55000 -1.19	27.74	25.85	26.39	481,008
21 Aug 15	27.74000 -0.60	28.41	27.60	27.95	519,872
20 Aug 15	28.34000 +0.55	29.00	27.70	27.92	708,931
19 Aug 15	27.79000 +0.61	28.18	27.08	28.18	916,820
18 Aug 15	27.18000 -0.03	27.65	27.11	27.36	613,971
17 Aug 15	27.21000 +0.27	27.56	26.56	26.81	546,328
14 Aug 15	26.94000 +1.16	27.04	25.78	25.87	592,767
13 Aug 15	25.78000 +0.69	26.18	25.06	25.20	340,244
12 Aug 15	25.09000 +0.00	25.24	24.78	24.90	200,407
11 Aug 15	25.09000 +0.10	25.38	24.87	24.89	251,267
10 Aug 15	24.99000 +0.41	25.19	24.75	24.75	256,765
07 Aug 15	24.58000 -0.13	24.70	24.46	24.52	250,572
06 Aug 15	24.71000 -0.28	25.28	24.67	25.13	139,672
05 Aug 15	24.99000 +0.00	25.33	24.95	25.16	168,199
04 Aug 15	24.99000 +0.12	25.20	24.80	24.93	120,624
03 Aug 15	24.87000 -0.53	25.45	24.51	25.43	283,325
31 Jul 15	25.40000 +0.02	25.77	25.22	25.43	283,743
30 Jul 15	25.38000 +0.52	25.55	24.82	24.82	246,174
29 Jul 15	24.86000 +0.37	25.07	24.16	24.47	459,233
28 Jul 15	24.49000 -0.11	25.02	24.30	24.80	252,428
27 Jul 15	24.60000 -0.38	24.90	24.54	24.85	224,619
24 Jul 15	24.98000 -0.27	25.52	24.96	25.30	215,230
23 Jul 15	25.25000 -0.78	26.34	25.21	26.15	317,623
22 Jul 15	26.03000 +0.18	26.24	25.76	25.85	225,456
21 Jul 15	25.85000 -0.25	26.37	25.72	26.07	191,001
20 Jul 15	26.10000 -0.37	26.79	26.00	26.58	216,471
17 Jul 15	26.47000 -0.67	27.15	26.37	27.10	266,757
16 Jul 15	27.14000 +0.53	27.23	26.56	26.75	471,398
15 Jul 15	26.61000 -0.43	27.06	26.55	27.05	228,362
14 Jul 15	27.04000 -0.10	27.22	26.74	27.02	290,720
13 Jul 15	27.14000 -0.20	27.63	27.05	27.50	292,615
10 Jul 15	27.34000 +0.87	27.40	26.38	26.75	262,907
09 Jul 15	26.47000 +0.06	26.75	26.28	26.71	250,280
08 Jul 15	26.41000 +0.02	26.62	25.96	26.25	331,640
07 Jul 15	26.39000 +0.02	26.46	25.94	26.42	161,626
06 Jul 15	26.37000 +0.10	26.48	26.02	26.12	157,317
02 Jul 15	26.27000 -0.36	26.73	26.10	26.70	95,147
01 Jul 15	26.63000 +0.29	26.74	26.30	26.58	174,006
30 Jun 15	26.34000 -0.07	26.62	26.23	26.56	283,213
29 Jun 15	26.41000 -0.60	27.16	26.33	26.83	210,169
26 Jun 15	27.01000 +0.26	27.10	26.66	26.75	713,290
25 Jun 15	26.75000 -0.15	27.03	26.59	27.02	125,809
24 Jun 15	26.90000 -0.02	27.11	26.79	26.92	261,536
23 Jun 15	26.92000 -0.02	27.07	26.75	27.07	215,315
22 Jun 15	26.94000 +0.01	27.17	26.91	27.03	221,343
19 Jun 15	26.93000 -0.12	27.15	26.81	26.99	373,355
18 Jun 15	27.05000 +0.84	27.68	26.40	26.40	584,693
17 Jun 15	26.21000 -0.95	26.59	25.13	26.29	1,068,262
16 Jun 15	27.16000 +0.47	27.48	26.42	26.61	531,989
15 Jun 15	26.69000 -0.42	27.10	26.57	27.01	269,789
12 Jun 15	27.11000 -0.05	27.20	26.92	27.14	160,276
11 Jun 15	27.16000 +0.13	27.45	26.97	26.98	131,431
10 Jun 15	27.03000 +0.32	27.12	26.71	26.71	258,044
09 Jun 15	26.71000 -0.15	27.02	26.61	26.91	180,914
08 Jun 15	26.86000 -0.10	27.05	26.73	26.89	118,691
05 Jun 15	26.96000 +0.14	27.00	26.53	26.76	184,878
04 Jun 15	26.82000 -0.21	27.09	26.74	26.86	157,582
03 Jun 15	27.03000 +0.15	27.14	26.85	26.93	276,994
02 Jun 15	26.88000 +0.11	27.04	26.57	26.62	144,042
01 Jun 15	26.77000 +0.24	26.96	26.19	26.62	199,196
29 May 15	26.53000 -0.28	26.92	26.51	26.73	148,410
28 May 15	26.81000 +0.04	26.97	26.57	26.73	137,018
27 May 15	26.77000 +0.04	26.91	26.47	26.76	160,040
26 May 15	26.73000 -0.22	27.02	26.62	26.78	405,291
22 May 15	26.95000 -0.14	27.28	26.76	27.09	245,009
21 May 15	27.09000 +0.28	27.65	26.84	26.89	451,043
20 May 15	26.81000 +0.23	26.91	26.48	26.58	309,826
19 May 15	26.58000 +0.09	26.75	26.43	26.55	375,034
18 May 15	26.49000 +0.21	26.57	26.19	26.21	625,369
15 May 15	26.28000 +0.08	26.46	26.01	26.18	448,916
14 May 15	26.20000 -0.05	26.49	26.15	26.46	519,370
13 May 15	26.25000 +0.11	26.39	25.95	26.15	386,245
12 May 15	26.14000 -0.16	26.51	25.69	26.18	227,163
11 May 15	26.30000 -0.01	26.55	26.25	26.34	243,812
08 May 15	26.31000 +0.01	26.68	26.28	26.44	254,039
07 May 15	26.30000 +0.01	26.58	26.23	26.23	222,089
06 May 15	26.29000 +0.06	26.49	26.04	26.37	185,662
05 May 15	26.23000 -0.34	26.83	26.19	26.43	238,988
04 May 15	26.57000 +0.07	26.80	26.48	26.48	137,745
01 May 15	26.50000 +0.29	26.67	26.20	26.27	193,925
30 Apr 15	26.21000 -0.69	26.84	26.07	26.77	237,284
29 Apr 15	26.90000 -0.50	27.39	26.89	27.33	108,347
28 Apr 15	27.40000 +0.36	27.50	26.82	27.08	202,538
27 Apr 15	27.04000 -0.45	27.52	26.73	27.51	226,756
24 Apr 15	27.49000 +0.26	27.51	26.93	27.22	214,434
23 Apr 15	27.23000 -0.49	27.82	27.17	27.71	235,729
22 Apr 15	27.72000 -0.32	28.02	27.65	28.02	135,283
21 Apr 15	28.04000 +0.40	28.11	27.39	27.73	260,967
20 Apr 15	27.64000 +0.88	27.66	26.95	26.98	189,898
17 Apr 15	26.76000 -0.80	27.38	26.76	27.37	201,468
16 Apr 15	27.56000 -0.16	27.67	27.32	27.67	139,160
15 Apr 15	27.72000 +0.02	27.89	27.60	27.79	245,150
14 Apr 15	27.70000 -0.05	27.86	27.34	27.63	237,450
13 Apr 15	27.75000 +0.03	28.11	27.53	27.64	210,452
10 Apr 15	27.72000 -0.02	27.89	27.40	27.86	166,980
09 Apr 15	27.74000 -0.42	28.26	27.59	28.21	211,054
08 Apr 15	28.16000 +0.36	28.21	27.62	27.71	183,510
07 Apr 15	27.80000 -0.20	28.20	27.77	28.02	191,805
06 Apr 15	28.00000 +0.03	28.20	27.75	27.81	212,245
02 Apr 15	27.97000 +0.32	28.17	27.65	27.66	181,062
01 Apr 15	27.65000 -0.46	28.07	27.46	27.94	386,642
31 Mar 15	28.11000 +0.37	28.24	27.60	27.60	410,493
30 Mar 15	27.74000 +0.31	27.99	27.55	27.57	364,435
27 Mar 15	27.43000 +0.09	27.83	27.30	27.31	329,181
26 Mar 15	27.34000 -0.10	27.40	27.05	27.37	435,790
25 Mar 15	27.44000 -0.16	27.79	27.22	27.56	385,561
24 Mar 15	27.60000 +0.30	27.79	27.30	27.30	608,850
23 Mar 15	27.30000 +0.26	27.48	26.86	27.03	309,420
20 Mar 15	27.04000 +0.75	27.13	26.42	26.49	414,070
19 Mar 15	26.29000 +0.10	26.39	26.02	26.07	241,481
18 Mar 15	26.19000 -0.19	26.43	25.92	26.33	267,918
17 Mar 15	26.38000 +0.34	26.43	25.85	25.93	414,833
16 Mar 15	26.04000 +0.33	26.11	25.54	25.80	360,506
13 Mar 15	25.71000 -0.12	26.11	25.27	25.86	189,845
12 Mar 15	25.83000 +0.23	26.17	25.55	25.79	264,697
11 Mar 15	25.60000 +0.20	25.78	25.27	25.42	211,410
10 Mar 15	25.40000 -0.49	26.03	25.30	25.73	327,746
09 Mar 15	25.89000 +0.74	26.01	25.15	25.23	421,937
06 Mar 15	25.15000 -0.16	25.50	25.01	25.09	406,180
05 Mar 15	25.31000 -0.02	25.43	25.07	25.43	206,652
04 Mar 15	25.33000 -0.02	25.40	24.97	25.29	311,777
03 Mar 15	25.35000 +0.06	25.37	24.90	25.14	501,153
02 Mar 15	25.29000 +0.34	25.32	24.81	24.88	470,510
27 Feb 15	24.95000 -0.27	25.47	24.90	25.23	362,101
26 Feb 15	25.22000 +0.02	25.41	25.00	25.12	275,596
25 Feb 15	25.20000 +0.27	25.49	24.91	24.91	294,521
24 Feb 15	24.93000 -0.42	25.49	24.71	25.41	681,298
23 Feb 15	25.35000 -0.05	25.45	24.94	25.33	248,762
20 Feb 15	25.40000 +0.12	25.49	24.78	25.20	393,594
19 Feb 15	25.28000 -0.71	26.15	25.17	26.08	499,010
18 Feb 15	25.99000 -1.56	27.08	24.95	26.59	1,149,016
17 Feb 15	27.55000 +0.05	27.79	27.35	27.50	441,345
13 Feb 15	27.50000 -0.05	27.83	27.46	27.62	407,294
12 Feb 15	27.55000 +0.08	27.68	27.29	27.68	260,614
11 Feb 15	27.47000 -0.16	27.71	27.28	27.48	168,163
10 Feb 15	27.63000 +0.42	27.75	27.05	27.31	241,198
09 Feb 15	27.21000 -0.52	27.89	27.18	27.69	163,691
06 Feb 15	27.73000 +0.41	27.74	27.02	27.16	420,607
05 Feb 15	27.32000 -0.12	27.57	26.99	27.50	170,927
04 Feb 15	27.44000 -0.01	27.65	27.21	27.39	215,898
03 Feb 15	27.45000 +0.68	27.53	26.77	26.88	307,163
02 Feb 15	26.77000 +0.08	26.89	26.13	26.71	271,995
30 Jan 15	26.69000 -0.89	27.49	26.68	27.34	378,254
29 Jan 15	27.58000 +0.55	27.73	27.04	27.04	286,585
28 Jan 15	27.03000 -0.63	27.99	26.94	27.71	239,625
27 Jan 15	27.66000 -0.32	27.92	27.56	27.72	163,493
26 Jan 15	27.98000 +0.62	28.38	27.48	27.49	419,003
23 Jan 15	27.36000 +0.29	27.46	26.84	27.10	207,607
22 Jan 15	27.07000 +0.16	27.20	26.78	27.15	694,010
21 Jan 15	26.91000 +0.08	27.23	26.73	26.81	335,457
20 Jan 15	26.83000 -0.18	27.30	26.52	27.10	229,641
16 Jan 15	27.01000 +0.50	27.11	26.32	26.35	245,759
15 Jan 15	26.51000 -0.36	27.53	26.46	27.05	353,963
14 Jan 15	26.87000 -0.04	26.94	26.34	26.61	221,441
13 Jan 15	26.91000 +0.00	27.75	26.34	27.02	233,604
12 Jan 15	26.91000 +0.37	27.00	26.24	26.58	167,752
09 Jan 15	26.54000 -0.10	26.71	26.37	26.51	766,683
08 Jan 15	26.64000 +0.35	26.82	26.38	26.50	318,026
07 Jan 15	26.29000 +0.54	26.29	25.77	26.06	359,840
06 Jan 15	25.75000 -0.58	26.50	25.62	26.43	282,298
05 Jan 15	26.33000 -0.19	26.94	26.17	26.32	250,178
02 Jan 15	26.52000 -0.32	27.33	26.13	27.03	191,752
31 Dec 14	26.84000 +0.02	27.44	26.81	26.96	218,829
30 Dec 14	26.82000 +0.09	26.99	26.60	26.60	112,771
29 Dec 14	26.73000 +0.21	26.81	26.10	26.45	120,591
26 Dec 14	26.52000 -0.03	26.94	26.45	26.71	132,524
24 Dec 14	26.55000 +0.06	26.89	26.44	26.56	139,475
23 Dec 14	26.49000 +0.40	26.83	26.17	26.17	179,011
22 Dec 14	26.09000 -0.20	26.41	25.97	26.25	209,857
19 Dec 14	26.29000 -0.04	26.43	26.03	26.39	1,096,555
18 Dec 14	26.33000 +0.56	26.49	25.83	26.21	286,822
17 Dec 14	25.77000 +0.68	25.79	25.03	25.14	537,300
16 Dec 14	25.09000 -0.58	25.87	25.08	25.62	311,460
15 Dec 14	25.67000 +0.06	26.05	25.63	25.66	252,721
12 Dec 14	25.61000 -0.16	26.01	25.36	25.38	264,425
11 Dec 14	25.77000 +0.35	26.10	25.50	25.60	197,197
10 Dec 14	25.42000 -1.03	26.41	25.42	26.36	255,234
09 Dec 14	26.45000 +0.65	26.48	25.49	25.60	312,376
08 Dec 14	25.80000 -0.03	26.17	25.68	25.76	256,167
05 Dec 14	25.83000 +0.25	26.03	25.38	25.57	196,809
04 Dec 14	25.58000 -0.32	25.96	25.50	25.80	243,434
03 Dec 14	25.90000 +0.02	26.23	25.81	25.85	239,861
02 Dec 14	25.88000 -0.14	26.35	25.77	26.06	316,001
01 Dec 14	26.02000 +0.03	26.44	25.57	25.79	493,774
28 Nov 14	25.99000 +0.09	26.24	25.78	25.96	167,264
26 Nov 14	25.90000 -0.04	26.06	25.76	25.98	330,084
25 Nov 14	25.94000 -0.22	26.21	25.73	26.13	318,581
24 Nov 14	26.16000 +0.72	26.17	25.43	25.55	664,964
21 Nov 14	25.44000 +0.78	25.57	24.79	25.15	492,120
20 Nov 14	24.66000 +0.68	24.72	23.75	23.98	621,666
19 Nov 14	23.98000 +1.40	24.49	22.82	23.64	898,254
18 Nov 14	22.58000 -0.16	22.90	22.40	22.67	510,986
17 Nov 14	22.74000 -0.54	23.34	22.65	23.17	235,454
14 Nov 14	23.28000 -0.03	23.55	23.15	23.37	251,854
13 Nov 14	23.31000 -0.49	23.93	23.23	23.87	133,233
12 Nov 14	23.80000 +0.26	23.85	23.32	23.48	137,694
11 Nov 14	23.54000 +0.11	23.77	23.25	23.43	186,754
10 Nov 14	23.43000 +0.20	23.44	23.15	23.30	209,606
07 Nov 14	23.23000 -0.10	23.49	23.09	23.30	301,889
06 Nov 14	23.33000 +0.50	23.34	22.77	22.87	205,841
05 Nov 14	22.83000 -0.10	23.09	22.63	23.04	150,342
04 Nov 14	22.93000 -0.03	23.12	22.75	22.94	184,212
03 Nov 14	22.96000 +0.10	23.02	22.64	22.80	355,431
31 Oct 14	22.86000 -0.27	23.47	22.85	23.41	384,779
30 Oct 14	23.13000 +0.48	23.17	22.46	22.50	315,395
29 Oct 14	22.65000 -0.06	22.84	22.38	22.73	282,426
28 Oct 14	22.71000 +0.86	22.73	21.78	21.87	341,985
27 Oct 14	21.85000 +0.02	21.85	21.50	21.73	165,376
24 Oct 14	21.83000 +0.04	21.88	21.58	21.83	138,133
23 Oct 14	21.79000 +0.40	21.97	21.64	21.64	190,935
22 Oct 14	21.39000 -0.21	21.76	21.36	21.60	262,473
21 Oct 14	21.60000 +0.09	21.77	21.39	21.58	350,248
20 Oct 14	21.51000 +0.90	21.51	20.46	20.58	431,547
17 Oct 14	20.61000 -0.08	20.98	20.42	20.98	327,254
16 Oct 14	20.69000 +0.15	20.93	20.11	20.18	275,053
15 Oct 14	20.54000 +0.30	20.62	19.68	19.82	288,934
14 Oct 14	20.24000 +0.58	20.41	19.76	19.86	275,236
13 Oct 14	19.66000 +0.26	20.04	19.32	19.41	302,431
10 Oct 14	19.40000 +0.15	19.81	19.03	19.14	351,747
09 Oct 14	19.25000 -0.74	20.05	19.22	19.92	363,984
08 Oct 14	19.99000 -0.13	20.14	19.53	20.02	393,188
07 Oct 14	20.12000 -0.60	20.65	19.90	20.65	566,988
06 Oct 14	20.72000 +0.05	20.88	20.64	20.78	491,863
03 Oct 14	20.67000 +0.54	20.79	20.20	20.34	493,229
02 Oct 14	20.13000 +0.68	20.16	19.44	19.44	352,985
01 Oct 14	19.45000 -0.34	19.93	19.36	19.75	325,933
30 Sep 14	19.79000 -0.47	20.38	19.79	20.27	321,314
29 Sep 14	20.26000 -0.13	20.46	20.15	20.15	160,089
26 Sep 14	20.39000 +0.09	20.44	20.14	20.31	243,655
25 Sep 14	20.30000 -0.08	20.49	20.05	20.28	295,096
24 Sep 14	20.38000 +0.29	20.41	20.06	20.21	301,149
23 Sep 14	20.09000 -0.26	20.39	20.08	20.30	343,825
22 Sep 14	20.35000 -0.14	20.69	20.31	20.46	251,692
19 Sep 14	20.49000 -0.22	20.81	20.20	20.72	2,287,600
18 Sep 14	20.71000 -0.77	21.54	20.69	21.53	761,000
17 Sep 14	21.48000 +0.14	21.82	21.37	21.41	292,900
16 Sep 14	21.34000 +0.08	21.54	21.18	21.26	344,000
15 Sep 14	21.26000 -0.24	21.45	21.10	21.40	356,500
12 Sep 14	21.50000 -0.25	21.85	21.29	21.70	351,000
11 Sep 14	21.75000 -0.14	21.87	21.55	21.70	312,100
10 Sep 14	21.89000 +0.07	21.98	21.62	21.77	270,900
09 Sep 14	21.82000 -0.66	22.40	21.75	22.38	357,900
08 Sep 14	22.48000 -0.21	22.75	22.32	22.61	351,700
05 Sep 14	22.69000 +0.02	22.80	22.30	22.63	435,200
04 Sep 14	22.67000 +1.02	22.74	21.66	21.71	977,700
03 Sep 14	21.65000 -0.16	21.91	21.51	21.86	285,200
02 Sep 14	21.81000 +0.47	21.82	21.34	21.40	328,100
29 Aug 14	21.34000 -0.05	21.60	21.28	21.43	273,800
28 Aug 14	21.39000 -0.28	21.74	21.36	21.57	404,200
27 Aug 14	21.67000 -0.17	21.90	21.58	21.74	254,500
26 Aug 14	21.84000 +0.26	21.87	21.44	21.63	387,200
25 Aug 14	21.58000 -0.42	22.15	21.53	22.03	387,800
22 Aug 14	22.00000 +0.14	22.11	21.67	21.78	331,400
21 Aug 14	21.86000 +0.12	21.93	21.42	21.74	635,700
20 Aug 14	21.74000 -1.48	23.03	21.69	22.62	1,748,700
19 Aug 14	23.22000 +0.63	23.42	22.59	22.60	887,000
18 Aug 14	22.59000 -0.01	22.68	22.13	22.24	336,600
15 Aug 14	22.60000 +0.00	22.60	22.60	22.60	246,500
14 Aug 14	22.60000 +0.43	22.62	22.07	22.18	94,742
13 Aug 14	22.17000 +0.11	22.32	22.01	22.17	187,800
12 Aug 14	22.06000 -0.04	22.29	21.93	22.06	270,400
11 Aug 14	22.10000 -0.21	22.52	22.08	22.38	223,400
08 Aug 14	22.31000 +0.67	22.42	21.60	21.60	381,000
07 Aug 14	21.64000 +0.15	21.71	21.47	21.58	251,200
06 Aug 14	21.49000 +0.41	21.55	20.82	20.92	264,000
05 Aug 14	21.08000 +0.38	21.34	20.57	20.57	494,600
04 Aug 14	20.70000 +0.13	21.02	20.68	20.73	539,600
01 Aug 14	20.57000 -0.47	21.32	20.56	21.06	527,000
31 Jul 14	21.04000 -0.65	21.67	21.03	21.48	505,900
30 Jul 14	21.69000 +0.04	21.84	21.63	21.76	218,800
29 Jul 14	21.65000 +0.12	21.81	21.53	21.65	307,400
28 Jul 14	21.53000 -0.10	21.56	21.27	21.55	373,300
25 Jul 14	21.63000 -0.21	21.85	21.45	21.56	293,900
24 Jul 14	21.84000 -0.21	22.44	21.82	22.20	513,100
23 Jul 14	22.05000 +0.35	22.21	21.49	21.65	648,600
22 Jul 14	21.70000 +0.23	21.75	21.41	21.61	500,300
21 Jul 14	21.47000 +0.20	21.50	20.93	21.19	504,800
18 Jul 14	21.27000 +0.18	21.35	21.10	21.14	389,500
17 Jul 14	21.09000 -0.61	21.65	21.03	21.56	432,700
16 Jul 14	21.70000 +0.00	21.98	21.58	21.87	241,700
15 Jul 14	21.70000 -0.27	22.11	21.55	21.97	353,200
14 Jul 14	21.97000 -0.04	22.35	21.95	22.25	279,800
11 Jul 14	22.01000 -0.25	22.36	21.90	22.20	495,200
10 Jul 14	22.26000 -0.24	22.43	21.79	22.02	541,400
09 Jul 14	22.50000 -0.35	22.89	22.46	22.85	516,200
08 Jul 14	22.85000 -0.18	23.10	22.42	22.95	625,000
07 Jul 14	23.03000 -0.60	23.61	23.02	23.61	350,000
03 Jul 14	23.63000 +0.41	23.64	23.22	23.31	421,500
02 Jul 14	23.22000 -0.28	23.60	23.14	23.53	618,900
01 Jul 14	23.50000 +0.33	23.75	23.23	23.27	986,000
30 Jun 14	23.17000 -0.08	23.42	23.00	23.18	564,600
27 Jun 14	23.25000 -0.11	23.51	23.09	23.22	1,170,300
26 Jun 14	23.36000 -0.36	23.72	23.21	23.60	272,900
25 Jun 14	23.72000 +0.58	23.74	23.04	23.15	369,100
24 Jun 14	23.14000 -0.12	23.50	23.00	23.24	597,900
23 Jun 14	23.26000 -0.12	23.66	23.17	23.50	458,800
20 Jun 14	23.38000 -0.13	23.69	23.07	23.52	1,456,700
19 Jun 14	23.51000 +0.67	23.87	23.30	23.41	832,100
18 Jun 14	22.84000 -2.00	23.09	22.25	22.34	2,938,300
17 Jun 14	24.84000 +1.21	25.08	23.33	23.61	1,114,400
16 Jun 14	23.63000 -0.44	24.19	23.35	24.03	866,700
13 Jun 14	24.07000 -0.11	24.40	23.84	24.31	390,000
12 Jun 14	24.18000 -0.44	24.74	24.14	24.61	458,600
11 Jun 14	24.62000 -0.73	25.20	24.32	25.20	572,000
10 Jun 14	25.35000 -1.05	26.28	25.34	26.19	453,600
09 Jun 14	26.40000 +0.58	26.66	25.78	25.78	367,500
06 Jun 14	25.82000 +0.66	25.88	25.28	25.31	500,800
05 Jun 14	25.16000 +0.63	25.22	24.24	24.47	260,100
04 Jun 14	24.53000 +0.27	24.70	24.06	24.23	205,000
03 Jun 14	24.26000 -0.08	24.46	24.01	24.26	361,200
02 Jun 14	24.34000 -0.08	24.71	24.05	24.49	357,300
30 May 14	24.42000 -0.31	24.76	24.31	24.76	208,800
29 May 14	24.73000 -0.08	25.16	24.58	24.97	159,200
28 May 14	24.81000 -0.50	25.49	24.78	25.26	248,800
27 May 14	25.31000 +0.02	25.80	25.23	25.45	214,600
23 May 14	25.29000 +0.70	25.30	24.46	24.53	404,900
22 May 14	24.59000 +0.39	24.63	24.08	24.34	671,900
21 May 14	24.20000 -0.08	24.60	24.16	24.37	489,400
20 May 14	24.28000 -0.50	24.82	24.19	24.65	605,000
19 May 14	24.78000 +0.11	24.80	24.20	24.52	454,200
16 May 14	24.67000 +0.42	24.68	24.15	24.18	557,100
15 May 14	24.25000 -0.21	24.49	23.69	24.32	707,200
14 May 14	24.46000 -0.97	25.45	24.44	25.43	886,500
13 May 14	25.43000 -0.60	26.01	25.42	25.99	601,900
12 May 14	26.03000 +0.82	26.14	25.30	25.30	417,800
09 May 14	25.21000 +1.14	25.25	23.85	23.92	385,700
08 May 14	24.07000 +0.11	24.57	23.77	23.90	465,300
07 May 14	23.96000 +0.44	23.99	23.24	23.51	356,500
06 May 14	23.52000 -0.77	24.24	23.32	24.11	659,300
05 May 14	24.29000 -0.63	25.03	24.22	24.70	352,700
02 May 14	24.92000 +0.53	25.18	24.27	24.50	307,600
01 May 14	24.39000 +0.16	24.95	23.92	24.18	305,500
30 Apr 14	24.23000 +0.22	24.27	23.42	23.95	343,800
29 Apr 14	24.01000 -0.25	24.62	24.00	24.47	241,200
28 Apr 14	24.26000 -0.29	24.79	23.70	24.71	321,500
25 Apr 14	24.55000 -0.80	25.18	24.53	25.17	251,300
24 Apr 14	25.35000 +0.13	25.61	24.95	25.46	189,500
23 Apr 14	25.22000 -0.53	25.83	25.21	25.74	202,000
22 Apr 14	25.75000 +0.47	25.90	25.18	25.29	192,300
21 Apr 14	25.28000 +0.05	25.44	25.08	25.20	141,900
17 Apr 14	25.23000 +0.25	25.56	24.72	24.99	274,200
16 Apr 14	24.98000 +0.37	24.99	24.57	24.72	167,000
15 Apr 14	24.61000 +0.09	24.81	24.04	24.66	206,300
14 Apr 14	24.52000 -0.16	25.06	24.41	24.97	274,600
11 Apr 14	24.68000 -0.39	25.31	24.54	24.88	262,200
10 Apr 14	25.07000 -0.77	25.77	24.91	25.74	372,900
09 Apr 14	25.84000 +0.12	26.07	25.51	25.81	311,600
08 Apr 14	25.72000 +0.15	26.17	25.38	25.57	437,700
07 Apr 14	25.57000 -1.13	26.51	25.52	26.51	430,700
04 Apr 14	26.70000 -0.72	28.07	26.68	27.56	227,200
03 Apr 14	27.42000 -0.09	27.73	27.26	27.53	200,800
02 Apr 14	27.51000 +0.27	27.61	26.89	27.32	160,700
01 Apr 14	27.24000 +0.14	27.68	27.06	27.14	278,200
31 Mar 14	27.10000 +0.42	27.21	26.54	26.90	302,200
28 Mar 14	26.68000 +0.06	27.19	26.52	26.67	282,200
27 Mar 14	26.62000 +0.01	26.82	26.32	26.50	269,400
26 Mar 14	26.61000 -0.70	27.50	26.61	27.40	308,800
25 Mar 14	27.31000 -0.02	27.87	27.21	27.54	270,100
24 Mar 14	27.33000 -0.47	28.09	27.07	28.01	325,400
21 Mar 14	27.80000 -0.46	28.48	27.75	28.42	1,441,500
20 Mar 14	28.26000 +0.61	28.40	27.54	27.61	433,400
19 Mar 14	27.65000 -0.37	28.36	27.60	28.11	398,500
18 Mar 14	28.02000 +0.53	28.06	27.41	27.48	338,300
17 Mar 14	27.49000 +0.29	27.82	27.13	27.32	469,600
14 Mar 14	27.20000 +0.92	27.23	26.24	26.27	507,300
13 Mar 14	26.28000 -0.37	26.95	26.15	26.86	509,100
12 Mar 14	26.65000 +0.10	26.72	26.33	26.35	470,400
11 Mar 14	26.55000 -0.07	26.83	26.42	26.72	451,600
10 Mar 14	26.62000 +0.28	26.72	26.14	26.31	373,800
07 Mar 14	26.34000 -0.31	26.90	26.26	26.88	398,900
06 Mar 14	26.65000 +0.59	26.77	26.07	26.07	415,500
05 Mar 14	26.06000 +0.20	26.09	25.66	25.84	272,800
04 Mar 14	25.86000 +0.49	26.22	25.66	25.66	562,100
03 Mar 14	25.37000 -0.17	25.50	25.00	25.32	378,400
28 Feb 14	25.54000 -0.09	25.82	25.33	25.64	390,400
27 Feb 14	25.63000 +0.39	25.64	24.91	25.20	468,700
26 Feb 14	25.24000 +0.19	25.68	24.82	25.03	508,500
25 Feb 14	25.05000 -0.17	25.48	24.97	25.23	550,800
24 Feb 14	25.22000 -0.60	26.05	25.19	25.91	587,300
21 Feb 14	25.82000 +0.36	25.84	25.30	25.43	797,200
20 Feb 14	25.46000 -1.02	26.60	25.39	26.40	935,500
19 Feb 14	26.48000 -0.63	27.07	24.70	25.03	2,616,700
18 Feb 14	27.11000 -0.33	27.82	26.10	27.57	627,200
14 Feb 14	27.44000 +0.09	27.61	26.92	27.61	268,500
13 Feb 14	27.35000 +0.46	27.39	26.61	26.69	355,400
12 Feb 14	26.89000 +0.10	27.16	26.77	26.90	285,500
11 Feb 14	26.79000 +0.30	27.06	26.48	26.58	327,400
10 Feb 14	26.49000 -0.44	27.10	26.35	26.99	342,600
07 Feb 14	26.93000 -0.10	27.38	26.77	27.14	351,200
06 Feb 14	27.03000 +0.84	27.52	26.35	26.35	504,500
05 Feb 14	26.19000 -0.14	26.38	25.71	26.24	293,300
04 Feb 14	26.33000 +0.32	26.57	25.89	26.12	334,700
03 Feb 14	26.01000 -0.91	26.95	25.99	26.93	385,300
31 Jan 14	26.92000 -0.28	27.27	26.48	26.63	295,000
30 Jan 14	27.20000 +0.07	27.55	26.92	27.48	353,100
29 Jan 14	27.13000 -0.60	28.06	27.06	27.44	313,000
28 Jan 14	27.73000 +0.59	27.79	27.20	27.23	416,800
27 Jan 14	27.14000 -0.05	27.53	26.64	27.28	532,500
24 Jan 14	27.19000 -1.05	28.08	27.06	28.08	561,400
23 Jan 14	28.24000 +0.36	28.26	27.64	27.77	492,200
22 Jan 14	27.88000 -0.15	28.07	27.40	28.06	725,000
21 Jan 14	28.03000 -0.95	29.28	28.00	29.23	487,100
17 Jan 14	28.98000 -0.06	29.20	28.82	28.97	361,900
16 Jan 14	29.04000 +0.37	29.06	28.42	28.59	319,600
15 Jan 14	28.67000 +0.17	28.82	28.31	28.64	383,500
14 Jan 14	28.50000 +0.22	28.59	28.09	28.40	581,800
13 Jan 14	28.28000 -1.36	29.58	28.01	29.58	649,700
10 Jan 14	29.64000 -0.45	30.20	29.56	30.08	709,000
09 Jan 14	30.09000 -0.91	31.07	30.07	31.07	500,500
08 Jan 14	31.00000 +0.49	31.06	30.21	30.42	308,200
07 Jan 14	30.51000 +0.04	30.87	30.36	30.52	271,200
06 Jan 14	30.47000 -0.50	31.09	30.44	31.05	341,100
03 Jan 14	30.97000 +0.79	31.22	30.49	30.49	523,400
02 Jan 14	30.18000 -0.82	30.99	29.97	30.97	351,900
31 Dec 13	31.00000 +0.26	31.05	30.72	30.90	367,400
30 Dec 13	30.74000 +0.40	30.83	30.33	30.40	333,300
27 Dec 13	30.34000 -0.37	30.93	30.07	30.85	346,600
26 Dec 13	30.71000 +0.13	31.03	30.58	30.66	311,600
24 Dec 13	30.58000 -0.45	31.03	30.52	30.98	158,400
23 Dec 13	31.03000 +0.88	31.04	30.28	30.38	324,600
20 Dec 13	30.15000 +0.47	30.23	29.42	29.76	841,100
19 Dec 13	29.68000 -0.32	30.01	29.48	30.01	265,000
18 Dec 13	30.00000 +0.61	30.16	29.28	29.36	494,100
17 Dec 13	29.39000 -0.54	29.90	29.38	29.90	394,100
16 Dec 13	29.93000 +0.78	30.34	28.95	29.22	480,100
13 Dec 13	29.15000 +0.05	29.34	28.75	29.14	376,700
12 Dec 13	29.10000 +0.27	29.40	28.58	28.94	393,800
11 Dec 13	28.83000 -0.60	29.50	28.68	29.40	553,600
10 Dec 13	29.43000 -0.04	30.05	29.30	29.49	490,000
09 Dec 13	29.47000 +0.36	29.67	29.13	29.13	271,400
06 Dec 13	29.11000 +0.32	29.43	28.95	29.15	314,900
05 Dec 13	28.79000 +0.34	28.89	28.48	28.53	178,800
04 Dec 13	28.45000 -0.55	29.05	28.16	28.83	437,200
03 Dec 13	29.00000 +0.01	29.11	28.84	28.85	296,700
02 Dec 13	28.99000 -0.27	29.32	28.87	29.27	349,700
29 Nov 13	29.26000 -0.30	29.65	29.15	29.65	171,600
27 Nov 13	29.56000 +0.21	29.75	29.50	29.60	401,900
26 Nov 13	29.35000 +0.77	29.60	28.45	28.56	630,600
25 Nov 13	28.58000 +0.01	28.90	28.11	28.57	393,400
22 Nov 13	28.57000 +0.22	28.67	28.16	28.43	411,800
21 Nov 13	28.35000 +1.53	28.38	27.01	27.27	803,400
20 Nov 13	26.82000 +2.40	27.37	26.31	26.57	2,180,700
19 Nov 13	24.42000 +0.06	24.68	24.03	24.45	513,300
18 Nov 13	24.36000 -0.41	25.13	24.30	24.83	376,000
15 Nov 13	24.77000 +0.55	24.87	24.13	24.18	251,800
14 Nov 13	24.22000 -0.11	24.40	24.11	24.27	172,700
13 Nov 13	24.33000 +0.66	24.41	23.53	23.53	206,800
12 Nov 13	23.67000 +0.20	23.69	23.32	23.32	205,400
11 Nov 13	23.47000 -0.21	23.70	23.27	23.56	341,900
08 Nov 13	23.68000 +0.52	23.79	22.82	23.12	347,600
07 Nov 13	23.16000 -0.44	23.99	23.02	23.81	317,900
06 Nov 13	23.60000 -0.03	23.80	23.40	23.74	202,700
05 Nov 13	23.63000 -0.11	23.75	23.37	23.65	172,400
04 Nov 13	23.74000 +0.61	23.76	23.20	23.20	217,100
01 Nov 13	23.13000 +0.05	23.25	22.79	23.06	403,000
31 Oct 13	23.08000 -0.12	23.50	22.88	23.13	335,800
30 Oct 13	23.20000 -0.21	23.55	23.08	23.46	147,700
29 Oct 13	23.41000 +0.17	23.45	23.09	23.35	225,200
28 Oct 13	23.24000 -0.11	23.50	23.17	23.30	226,200
25 Oct 13	23.35000 -0.22	23.68	23.16	23.67	296,900
24 Oct 13	23.57000 +0.35	23.75	23.10	23.23	404,100
23 Oct 13	23.22000 +0.15	23.82	22.93	22.93	247,400
22 Oct 13	23.07000 +0.74	23.12	22.44	22.51	307,700
21 Oct 13	22.33000 -0.18	22.68	22.25	22.53	400,200
18 Oct 13	22.51000 +0.51	22.57	21.88	22.27	375,200
17 Oct 13	22.00000 +0.00	22.17	21.70	21.81	555,600
16 Oct 13	22.00000 +0.12	22.21	21.89	22.03	391,100
15 Oct 13	21.88000 -0.47	22.37	21.81	22.30	365,100
14 Oct 13	22.35000 -0.05	22.35	21.89	22.19	227,600
11 Oct 13	22.40000 +0.48	22.43	21.75	21.82	312,200
10 Oct 13	21.92000 +0.33	22.00	21.77	21.92	212,900
09 Oct 13	21.59000 +0.21	21.83	20.87	21.42	593,900
08 Oct 13	21.38000 -0.93	22.25	21.34	22.24	488,800
07 Oct 13	22.31000 -0.52	22.59	21.99	22.50	367,000
04 Oct 13	22.83000 +0.02	22.99	22.46	22.75	233,300
03 Oct 13	22.81000 -0.13	23.34	22.37	23.28	289,000
02 Oct 13	22.94000 +0.03	23.00	22.62	22.89	349,900
01 Oct 13	22.91000 +0.20	23.21	22.66	22.66	336,600
30 Sep 13	22.71000 +0.07	22.71	22.18	22.34	273,600
27 Sep 13	22.64000 -0.08	22.81	22.51	22.51	214,600
26 Sep 13	22.72000 -0.03	23.03	22.46	22.90	243,300
25 Sep 13	22.75000 +0.01	23.11	22.57	22.76	435,200
24 Sep 13	22.74000 +0.02	23.12	22.51	22.68	379,400
23 Sep 13	22.72000 -0.28	22.99	22.62	22.91	351,600
20 Sep 13	23.00000 -0.48	23.80	22.87	23.61	1,100,900
19 Sep 13	23.48000 -0.24	24.42	23.37	23.85	436,400
18 Sep 13	23.72000 +0.52	24.21	22.83	23.07	408,000
17 Sep 13	23.20000 +0.42	23.33	22.70	22.70	351,800
16 Sep 13	22.78000 +0.28	23.00	22.70	22.77	364,700
13 Sep 13	22.50000 +0.07	22.66	22.20	22.55	366,100
12 Sep 13	22.43000 -0.45	23.07	22.40	22.83	331,300
11 Sep 13	22.88000 -0.03	23.07	22.62	22.90	396,400
10 Sep 13	22.91000 +0.27	22.93	22.07	22.77	582,800
09 Sep 13	22.64000 +0.93	22.67	21.78	21.78	406,600
06 Sep 13	21.71000 +0.07	22.16	21.13	21.69	279,600
05 Sep 13	21.64000 +0.24	21.75	21.31	21.47	319,600
04 Sep 13	21.40000 +0.20	21.52	21.00	21.17	327,600
03 Sep 13	21.20000 -0.06	21.82	21.05	21.63	503,700
30 Aug 13	21.26000 -0.64	22.07	21.17	21.92	398,700
29 Aug 13	21.90000 +0.12	22.26	21.78	21.81	410,200
28 Aug 13	21.78000 +0.00	21.98	21.62	21.72	460,900
27 Aug 13	21.78000 -0.31	22.10	21.65	21.89	618,900
26 Aug 13	22.09000 +0.05	22.36	22.01	22.04	369,600
23 Aug 13	22.04000 -0.15	22.36	21.97	22.28	617,400
22 Aug 13	22.19000 +0.21	22.77	21.82	21.82	565,600
21 Aug 13	21.98000 +0.74	22.38	20.91	21.23	1,027,400
20 Aug 13	21.24000 +0.81	21.35	20.48	20.63	655,400
19 Aug 13	20.43000 -0.35	20.87	20.28	20.73	382,200
16 Aug 13	20.78000 -0.06	21.30	20.60	20.81	317,000
15 Aug 13	20.84000 -0.87	21.30	20.72	21.19	544,500
14 Aug 13	21.71000 -0.43	22.14	21.67	22.08	296,900
13 Aug 13	22.14000 -0.26	22.49	22.05	22.49	306,900
12 Aug 13	22.40000 +0.53	22.44	21.51	21.65	276,100
09 Aug 13	21.87000 -0.21	21.98	21.35	21.75	832,400
08 Aug 13	22.08000 +0.72	22.13	21.27	21.49	326,500
07 Aug 13	21.36000 -0.06	21.49	21.13	21.27	283,100
06 Aug 13	21.42000 -0.23	21.57	21.12	21.56	283,400
05 Aug 13	21.65000 +0.02	21.78	21.41	21.52	319,200
02 Aug 13	21.63000 +0.30	21.74	21.25	21.25	326,000
01 Aug 13	21.33000 +0.60	21.40	20.96	20.96	352,200
31 Jul 13	20.73000 -0.04	20.91	20.41	20.82	278,700
30 Jul 13	20.77000 +0.29	20.88	20.27	20.68	274,200
29 Jul 13	20.48000 +0.14	20.52	20.12	20.23	234,200
26 Jul 13	20.34000 +0.01	20.36	19.93	19.99	402,300
25 Jul 13	20.33000 -0.23	20.49	19.99	20.46	400,100
24 Jul 13	20.56000 -0.44	21.13	20.36	21.13	321,400
23 Jul 13	21.00000 -0.19	21.31	20.97	21.25	287,900
22 Jul 13	21.19000 -0.28	21.53	21.04	21.53	289,600
19 Jul 13	21.47000 -0.11	21.68	21.27	21.53	336,100
18 Jul 13	21.58000 +0.00	21.76	21.43	21.58	273,800
17 Jul 13	21.58000 +0.01	21.66	21.19	21.65	361,200
16 Jul 13	21.57000 -0.37	21.97	21.44	21.90	321,400
15 Jul 13	21.94000 -0.14	22.17	21.65	22.04	309,300
12 Jul 13	22.08000 +0.11	22.33	21.92	21.97	429,400
11 Jul 13	21.97000 +0.72	22.08	21.50	21.50	553,200
10 Jul 13	21.25000 +0.24	21.42	20.91	20.99	332,700
09 Jul 13	21.01000 +0.58	21.15	20.46	20.63	380,800
08 Jul 13	20.43000 -0.13	20.80	20.34	20.66	206,500
05 Jul 13	20.56000 -0.04	20.94	20.14	20.80	200,600
03 Jul 13	20.60000 +0.47	20.73	19.92	20.05	350,400
02 Jul 13	20.13000 -0.40	20.80	20.02	20.56	299,300
01 Jul 13	20.53000 +0.26	20.99	20.37	20.37	361,300
28 Jun 13	20.27000 -0.01	20.35	19.78	20.17	479,200
27 Jun 13	20.28000 +0.75	20.28	19.45	19.66	414,900
26 Jun 13	19.53000 +0.09	19.93	19.51	19.63	536,600
25 Jun 13	19.44000 +0.91	19.69	18.60	18.80	636,200
24 Jun 13	18.53000 -0.13	18.79	18.10	18.43	651,200
21 Jun 13	18.66000 -0.68	19.40	18.05	19.30	1,586,200
20 Jun 13	19.34000 -0.43	20.05	19.16	19.63	1,009,100
19 Jun 13	19.77000 -0.51	19.91	19.10	19.50	1,661,000
18 Jun 13	20.28000 +1.22	20.36	19.23	19.23	1,610,500
17 Jun 13	19.06000 +0.22	19.56	18.91	18.95	346,800
14 Jun 13	18.84000 -0.19	19.19	18.81	18.98	226,700
13 Jun 13	19.03000 +0.74	19.07	18.12	18.29	223,100
12 Jun 13	18.29000 +0.20	18.60	18.14	18.34	322,000
11 Jun 13	18.09000 -0.34	18.30	17.55	18.26	291,500
10 Jun 13	18.43000 +0.18	18.50	17.91	18.39	184,600
07 Jun 13	18.25000 -0.09	18.79	18.03	18.48	216,700
06 Jun 13	18.34000 +0.25	18.34	17.93	18.08	190,500
05 Jun 13	18.09000 -0.04	18.60	18.05	18.16	188,300
04 Jun 13	18.13000 -0.37	18.76	17.78	18.55	219,100
03 Jun 13	18.50000 +0.03	18.74	18.02	18.55	304,000
31 May 13	18.47000 -0.41	18.89	18.46	18.73	242,900
30 May 13	18.88000 +0.24	19.09	18.59	18.72	156,400
29 May 13	18.64000 -0.48	19.09	18.46	18.98	234,000
28 May 13	19.12000 +0.14	19.33	18.74	19.31	263,000
24 May 13	18.98000 +0.25	19.04	18.32	18.56	161,100
23 May 13	18.73000 +0.11	18.84	18.21	18.39	173,400
22 May 13	18.62000 -0.57	19.69	18.49	19.26	225,600
21 May 13	19.19000 -0.06	19.47	18.73	19.30	228,700
20 May 13	19.25000 -0.09	19.50	19.12	19.29	190,200
17 May 13	19.34000 +0.43	19.34	18.89	18.92	253,000
16 May 13	18.91000 -0.36	19.25	18.76	19.13	137,200
15 May 13	19.27000 +0.07	19.44	19.00	19.10	228,500
14 May 13	19.20000 +0.20	19.33	18.87	19.00	210,600
13 May 13	19.00000 -0.02	19.12	18.73	19.08	152,800
10 May 13	19.02000 +0.39	19.07	18.60	18.63	238,500
09 May 13	18.63000 +0.06	18.85	18.53	18.56	142,300
08 May 13	18.57000 +0.07	18.81	18.10	18.46	230,100
07 May 13	18.50000 +0.26	18.61	18.23	18.25	183,300
06 May 13	18.24000 -0.05	18.65	18.16	18.32	228,200
03 May 13	18.29000 +0.38	18.78	18.14	18.14	259,100
02 May 13	17.91000 +0.38	18.18	17.59	17.66	305,400
01 May 13	17.53000 -0.53	18.12	17.48	17.95	370,000
30 Apr 13	18.06000 +0.22	18.11	17.61	17.80	349,900
29 Apr 13	17.84000 +0.15	18.06	17.61	17.71	176,500
26 Apr 13	17.69000 -0.19	17.93	17.45	17.82	176,500
25 Apr 13	17.88000 +0.13	18.22	17.83	17.87	219,200
24 Apr 13	17.75000 -0.09	18.00	17.55	17.74	294,400
23 Apr 13	17.84000 +0.48	17.84	17.39	17.39	281,200
22 Apr 13	17.36000 -0.05	17.45	16.96	17.45	217,000
19 Apr 13	17.41000 +0.45	17.53	16.92	16.94	260,300
18 Apr 13	16.96000 -0.24	17.42	16.89	17.18	237,100
17 Apr 13	17.20000 -0.44	17.58	16.83	17.49	336,400
16 Apr 13	17.64000 +0.03	17.84	17.17	17.82	329,100
15 Apr 13	17.61000 -0.97	18.58	17.36	18.44	401,900
12 Apr 13	18.58000 -0.18	18.87	18.50	18.70	226,700
11 Apr 13	18.76000 +0.17	19.00	18.32	18.62	257,900
10 Apr 13	18.59000 +0.46	18.65	18.08	18.22	188,600
09 Apr 13	18.13000 -0.07	18.49	18.08	18.19	209,900
08 Apr 13	18.20000 +0.52	18.23	17.66	17.76	195,800
05 Apr 13	17.68000 +0.05	17.72	17.25	17.25	310,000
04 Apr 13	17.63000 +0.16	17.65	17.27	17.53	310,700
03 Apr 13	17.47000 -0.95	18.43	17.27	18.43	346,000
02 Apr 13	18.42000 -0.17	18.84	18.33	18.66	205,400
01 Apr 13	18.59000 -0.28	18.92	18.30	18.79	318,000
28 Mar 13	18.87000 -0.10	19.07	18.66	19.07	222,500
27 Mar 13	18.97000 +0.08	19.05	18.63	18.75	279,400
26 Mar 13	18.89000 +0.01	18.98	18.74	18.87	180,000
25 Mar 13	18.88000 -0.06	19.13	18.45	19.07	251,300
22 Mar 13	18.94000 +0.53	19.12	18.57	18.59	266,100
21 Mar 13	18.41000 -0.72	19.14	18.39	18.99	799,400
20 Mar 13	19.13000 +0.00	19.43	19.06	19.32	444,600
19 Mar 13	19.13000 +0.05	19.37	18.80	19.19	204,200
18 Mar 13	19.08000 +0.03	19.30	18.79	18.85	187,300
15 Mar 13	19.05000 +0.29	19.28	18.72	18.72	1,448,400
14 Mar 13	18.76000 -0.12	19.06	18.72	18.95	287,600
13 Mar 13	18.88000 +0.09	18.95	18.46	18.81	234,900
12 Mar 13	18.79000 +0.13	19.28	18.64	18.66	354,800
11 Mar 13	18.66000 -0.14	18.89	18.53	18.76	157,064
08 Mar 13	18.80000 +0.25	18.96	18.33	18.80	149,651
07 Mar 13	18.55000 +0.17	18.58	18.14	18.40	455,600
06 Mar 13	18.38000 -0.20	18.90	18.33	18.63	353,700
05 Mar 13	18.58000 +0.15	18.87	18.42	18.57	268,300
04 Mar 13	18.43000 +0.09	18.56	17.88	18.20	275,100
01 Mar 13	18.34000 +0.02	18.58	17.76	18.18	280,800
28 Feb 13	18.32000 +0.25	18.52	17.87	18.04	485,700
27 Feb 13	18.07000 +0.38	18.20	17.60	17.60	261,800
26 Feb 13	17.69000 +0.52	17.93	17.12	17.19	261,900
25 Feb 13	17.17000 -0.76	18.24	17.16	18.01	499,600
22 Feb 13	17.93000 +0.11	18.22	17.68	17.96	421,800
21 Feb 13	17.82000 +0.59	17.92	17.12	17.40	594,700
20 Feb 13	17.23000 +1.77	18.36	17.15	17.18	2,393,400
19 Feb 13	15.46000 +0.04	15.50	15.07	15.45	468,100
15 Feb 13	15.42000 +0.27	15.61	15.13	15.20	448,000
14 Feb 13	15.15000 -0.09	15.24	15.00	15.14	266,100
13 Feb 13	15.24000 -0.18	15.53	15.11	15.40	335,900
12 Feb 13	15.42000 +0.20	15.56	15.16	15.24	386,100
11 Feb 13	15.22000 -0.06	15.28	15.05	15.23	212,000
08 Feb 13	15.28000 -0.06	15.43	15.19	15.23	151,800
07 Feb 13	15.34000 -0.37	15.74	15.15	15.68	262,700
06 Feb 13	15.71000 -0.23	16.09	15.58	15.85	243,800
05 Feb 13	15.94000 +0.13	16.12	15.71	15.83	281,500
04 Feb 13	15.81000 -0.35	16.11	15.61	15.97	420,000
01 Feb 13	16.16000 +0.52	16.36	15.72	15.73	388,400
31 Jan 13	15.64000 +0.06	15.76	15.50	15.50	293,200
30 Jan 13	15.58000 -0.25	15.93	15.50	15.83	310,300
29 Jan 13	15.83000 +0.06	15.84	15.56	15.70	291,600
28 Jan 13	15.77000 +0.03	15.82	15.54	15.76	294,300
25 Jan 13	15.74000 +0.25	15.93	15.50	15.50	433,700
24 Jan 13	15.49000 +0.09	15.55	15.33	15.46	324,200
23 Jan 13	15.40000 +0.12	15.55	15.15	15.31	317,600
22 Jan 13	15.28000 +0.01	15.33	14.98	15.22	573,000
18 Jan 13	15.27000 -0.01	15.43	15.14	15.31	363,200
17 Jan 13	15.28000 +0.08	15.52	15.17	15.31	552,600
16 Jan 13	15.20000 -0.02	15.28	15.12	15.15	254,400
15 Jan 13	15.22000 +0.01	15.29	15.09	15.10	159,700
14 Jan 13	15.21000 +0.10	15.39	15.11	15.15	334,600
11 Jan 13	15.11000 +0.08	15.21	14.80	15.05	336,200
10 Jan 13	15.03000 +0.16	15.15	14.79	14.96	350,800
09 Jan 13	14.87000 -0.16	15.22	14.76	15.05	387,900
08 Jan 13	15.03000 -0.42	15.50	14.85	15.42	495,000
07 Jan 13	15.45000 +0.18	15.74	15.40	15.41	538,400
04 Jan 13	15.27000 +0.50	15.39	14.83	14.86	412,500
03 Jan 13	14.77000 -0.24	15.17	14.63	15.05	379,100
02 Jan 13	15.01000 +0.86	15.26	14.54	14.54	620,900
31 Dec 12	14.15000 +0.29	14.24	13.71	13.82	550,100
28 Dec 12	13.86000 -0.06	14.04	13.71	13.80	296,200
27 Dec 12	13.92000 +0.01	13.99	13.45	13.99	488,700
26 Dec 12	13.91000 -0.11	14.15	13.83	14.01	263,700
24 Dec 12	14.02000 -0.02	14.12	13.92	14.05	152,100
21 Dec 12	14.04000 -0.25	14.39	13.90	14.08	1,438,200
20 Dec 12	14.29000 +0.21	14.30	14.03	14.05	344,200
19 Dec 12	14.08000 +0.12	14.37	13.80	14.02	505,900
18 Dec 12	13.96000 +0.21	14.00	13.65	13.75	574,300
17 Dec 12	13.75000 +0.37	14.00	13.49	13.49	454,100
14 Dec 12	13.38000 -0.33	13.76	13.30	13.70	520,200
13 Dec 12	13.71000 -0.13	14.04	13.49	13.87	532,100
12 Dec 12	13.84000 +0.18	14.12	13.64	13.73	674,400
11 Dec 12	13.66000 -0.31	14.08	13.59	14.04	760,400
10 Dec 12	13.97000 -0.06	14.26	13.90	13.93	415,500
07 Dec 12	14.03000 -0.24	14.61	14.02	14.61	650,200
06 Dec 12	14.27000 -0.20	14.46	13.91	14.39	418,800
05 Dec 12	14.47000 -0.77	15.24	14.13	14.13	332,200
04 Dec 12	15.24000 +0.44	15.26	14.72	14.85	446,300
03 Dec 12	14.80000 -0.12	15.05	14.46	14.79	514,400
30 Nov 12	14.92000 +0.32	14.95	14.36	14.60	1,230,300
29 Nov 12	14.60000 -1.57	15.15	14.11	14.71	1,877,700
28 Nov 12	16.17000 -0.22	16.41	15.85	16.29	534,800
27 Nov 12	16.39000 +0.08	16.63	16.17	16.26	268,500
26 Nov 12	16.31000 -0.11	16.61	16.07	16.34	426,600
23 Nov 12	16.42000 +0.16	16.65	16.03	16.33	156,600
21 Nov 12	16.26000 +0.21	16.43	15.27	15.27	334,400
20 Nov 12	16.05000 +0.21	16.14	15.72	15.77	444,900
19 Nov 12	15.84000 +0.59	16.47	15.46	15.53	380,100
16 Nov 12	15.25000 +0.72	15.29	14.41	14.52	413,400
15 Nov 12	14.53000 -0.58	15.19	14.46	15.03	423,800
14 Nov 12	15.11000 -0.70	16.09	15.01	15.90	333,200
13 Nov 12	15.81000 +0.21	15.88	15.37	15.52	390,500
12 Nov 12	15.60000 -0.09	15.89	15.56	15.73	330,500
09 Nov 12	15.69000 -0.01	15.88	15.28	15.54	266,400
08 Nov 12	15.70000 -0.52	16.31	15.57	16.20	207,100
07 Nov 12	16.22000 -0.55	16.60	16.08	16.47	196,800
06 Nov 12	16.77000 -0.19	17.06	16.74	17.00	198,200
05 Nov 12	16.96000 +0.58	17.01	16.31	16.43	326,400
02 Nov 12	16.38000 -0.28	17.00	16.38	16.79	336,900
01 Nov 12	16.66000 +0.44	16.70	16.06	16.29	338,500
31 Oct 12	16.22000 +0.04	16.44	16.08	16.25	335,000
26 Oct 12	16.18000 +0.03	16.25	15.91	16.17	190,800
25 Oct 12	16.15000 -0.24	16.64	16.01	16.54	281,800
24 Oct 12	16.39000 +0.08	16.50	16.17	16.35	269,200
23 Oct 12	16.31000 -0.20	16.45	15.93	16.35	306,000
22 Oct 12	16.51000 -0.21	16.77	16.40	16.67	236,300
19 Oct 12	16.72000 -0.20	16.88	16.42	16.70	471,700
18 Oct 12	16.92000 +1.27	17.13	15.85	15.85	1,726,200
17 Oct 12	15.65000 +0.46	15.67	15.23	15.25	372,500
16 Oct 12	15.19000 +0.19	15.30	15.03	15.09	223,500
15 Oct 12	15.00000 +0.28	15.02	14.71	14.82	276,100
12 Oct 12	14.72000 -0.21	15.11	14.68	15.00	394,900
11 Oct 12	14.93000 -0.40	15.49	14.83	15.49	802,600
10 Oct 12	15.33000 +0.03	15.44	15.24	15.32	306,700
09 Oct 12	15.30000 -0.06	15.48	15.25	15.28	497,500
08 Oct 12	15.36000 -0.19	15.49	15.17	15.42	266,100
05 Oct 12	15.55000 +0.44	15.68	15.20	15.22	460,600
04 Oct 12	15.11000 +0.21	15.11	14.90	15.00	313,800
03 Oct 12	14.90000 +0.07	15.00	14.67	14.83	320,100
02 Oct 12	14.83000 +0.01	15.00	14.72	14.88	307,900
01 Oct 12	14.82000 +0.19	14.98	14.62	14.71	363,000
28 Sep 12	14.63000 -0.10	14.68	14.32	14.60	279,500
27 Sep 12	14.73000 +0.34	14.75	14.23	14.48	361,200
26 Sep 12	14.39000 -0.07	14.62	14.19	14.48	610,500
25 Sep 12	14.46000 -0.19	14.88	14.39	14.75	510,500
24 Sep 12	14.65000 -0.40	15.05	14.57	14.99	473,200
21 Sep 12	15.05000 -0.15	15.38	14.99	15.34	889,800
20 Sep 12	15.20000 -0.11	15.29	15.09	15.09	394,900
19 Sep 12	15.31000 +0.14	15.45	15.17	15.25	255,200
18 Sep 12	15.17000 -0.12	15.31	15.08	15.18	373,100
17 Sep 12	15.29000 -0.20	15.50	15.08	15.44	256,300
14 Sep 12	15.49000 +0.34	15.50	15.17	15.26	602,900
13 Sep 12	15.15000 -0.16	15.36	14.88	15.35	765,200
12 Sep 12	15.31000 +0.20	15.45	15.14	15.23	374,900
11 Sep 12	15.11000 +0.01	15.54	15.05	15.08	556,300
10 Sep 12	15.10000 +0.15	15.22	14.81	14.93	590,200
07 Sep 12	14.95000 +0.19	15.07	14.69	14.85	556,400
06 Sep 12	14.76000 +0.66	14.76	14.22	14.25	698,200
05 Sep 12	14.10000 +0.11	14.16	13.82	14.04	467,200
04 Sep 12	13.99000 +0.19	14.16	13.55	13.73	339,100
31 Aug 12	13.80000 +0.11	13.89	13.55	13.78	368,500
30 Aug 12	13.69000 -0.10	13.79	13.50	13.65	359,200
29 Aug 12	13.79000 +0.34	13.83	13.44	13.46	445,700
28 Aug 12	13.45000 -0.14	13.75	13.42	13.55	303,900
27 Aug 12	13.59000 +0.08	13.75	13.40	13.58	273,100
24 Aug 12	13.51000 +0.09	13.60	13.29	13.36	423,000
23 Aug 12	13.42000 +0.05	13.59	13.35	13.40	483,100
22 Aug 12	13.37000 -0.13	14.76	13.15	14.57	1,224,600
21 Aug 12	13.50000 -0.10	13.84	13.40	13.69	761,600
20 Aug 12	13.60000 -0.30	13.90	13.32	13.90	375,800
17 Aug 12	13.90000 +0.62	14.00	13.08	13.28	744,900
16 Aug 12	13.28000 +0.33	13.33	12.72	12.95	416,800
15 Aug 12	12.95000 +0.15	12.98	12.60	12.71	276,100
14 Aug 12	12.80000 +0.02	13.18	12.70	12.93	491,000
13 Aug 12	12.78000 +0.05	12.79	12.44	12.75	322,300
10 Aug 12	12.73000 -0.11	12.84	12.65	12.75	220,400
09 Aug 12	12.84000 +0.14	12.98	12.56	12.64	311,900
08 Aug 12	12.70000 -0.16	12.96	12.61	12.74	220,600
07 Aug 12	12.86000 +0.47	12.93	12.40	12.50	269,200
06 Aug 12	12.39000 +0.22	12.49	12.17	12.22	382,000
03 Aug 12	12.17000 +0.44	12.34	11.99	12.03	337,200
02 Aug 12	11.73000 +0.09	11.84	11.46	11.50	344,400
01 Aug 12	11.64000 -0.32	12.12	11.60	12.09	308,800
31 Jul 12	11.96000 -0.26	12.37	11.92	12.13	312,300
30 Jul 12	12.22000 +0.13	12.32	11.89	12.12	476,300
27 Jul 12	12.09000 +0.43	12.21	11.55	11.71	259,400
26 Jul 12	11.66000 +0.17	11.93	11.37	11.78	268,200
25 Jul 12	11.49000 -0.08	11.80	11.28	11.70	358,800
24 Jul 12	11.57000 -0.35	12.00	11.50	11.98	361,900
23 Jul 12	11.92000 -0.44	12.08	11.66	11.99	396,800
20 Jul 12	12.36000 -0.18	12.52	12.28	12.39	341,300
19 Jul 12	12.54000 +0.16	12.66	12.23	12.50	551,100
18 Jul 12	12.38000 +0.02	12.50	12.25	12.30	248,500
17 Jul 12	12.36000 +0.08	12.52	12.23	12.37	188,100
16 Jul 12	12.28000 -0.22	12.63	12.10	12.51	249,600
13 Jul 12	12.50000 +0.51	12.60	12.09	12.11	966,000
12 Jul 12	11.99000 +0.02	12.14	11.81	11.81	932,600
11 Jul 12	11.97000 -0.14	12.21	11.80	12.07	392,300
10 Jul 12	12.11000 -0.13	12.76	11.96	12.38	421,800
09 Jul 12	12.24000 -0.07	12.30	12.02	12.26	389,800
06 Jul 12	12.31000 -0.26	12.42	12.20	12.36	266,900
05 Jul 12	12.57000 +0.13	12.65	12.38	12.42	348,600
03 Jul 12	12.44000 +0.11	12.58	12.27	12.36	98,700
02 Jul 12	12.33000 +0.04	12.45	12.05	12.32	491,900
29 Jun 12	12.29000 +0.46	12.42	11.91	12.14	785,800
28 Jun 12	11.83000 +0.09	11.83	11.47	11.59	461,300
27 Jun 12	11.74000 +0.19	11.85	11.48	11.50	666,100
26 Jun 12	11.55000 +0.23	11.67	11.26	11.33	563,000
25 Jun 12	11.32000 -0.17	11.47	11.09	11.25	719,400
22 Jun 12	11.49000 +0.28	11.60	11.21	11.27	1,238,200
21 Jun 12	11.21000 -0.26	11.45	10.95	11.43	1,827,100
20 Jun 12	11.47000 -1.66	12.82	11.30	12.82	3,177,600
19 Jun 12	13.13000 +0.12	13.50	13.03	13.10	664,300
18 Jun 12	13.01000 -0.08	13.11	12.82	13.01	591,800
15 Jun 12	13.09000 +0.14	13.40	12.88	13.03	1,379,400
14 Jun 12	12.95000 +0.27	13.15	12.65	12.76	645,200
13 Jun 12	12.68000 -0.71	13.58	12.58	13.32	839,600
12 Jun 12	13.39000 +0.16	13.45	13.08	13.33	454,600
11 Jun 12	13.23000 -0.58	14.03	13.15	14.03	577,700
08 Jun 12	13.81000 +0.41	13.86	13.04	13.33	442,400
07 Jun 12	13.40000 -0.06	13.74	13.21	13.72	435,400
06 Jun 12	13.46000 +0.25	13.52	12.95	13.32	523,700
05 Jun 12	13.21000 +0.33	13.28	12.59	12.88	578,300
04 Jun 12	12.88000 -0.16	13.20	12.60	13.06	952,600
01 Jun 12	13.04000 -1.07	13.74	12.82	13.65	935,800
31 May 12	14.11000 -0.10	14.22	13.62	14.20	648,200
30 May 12	14.21000 -0.44	14.45	14.00	14.45	306,100
29 May 12	14.65000 +0.31	14.93	14.33	14.50	334,700
25 May 12	14.34000 +0.05	14.44	14.18	14.32	161,700
24 May 12	14.29000 +0.09	14.65	13.93	14.24	245,300
23 May 12	14.20000 +0.21	14.31	13.63	13.81	308,000
22 May 12	13.99000 +0.09	14.31	13.81	13.95	476,600
21 May 12	13.90000 +0.44	13.91	13.21	13.56	416,100
18 May 12	13.46000 -0.36	13.82	13.25	13.80	730,300
17 May 12	13.82000 -1.17	15.11	13.80	15.00	812,900
16 May 12	14.99000 -0.01	15.56	14.94	15.13	412,400
15 May 12	15.00000 -0.02	15.39	14.80	14.97	488,300
14 May 12	15.02000 -0.20	15.35	14.85	14.96	550,800
11 May 12	15.22000 -0.06	15.49	15.03	15.06	417,900
10 May 12	15.28000 +0.56	15.40	14.87	14.92	371,800
09 May 12	14.72000 -0.31	14.89	14.50	14.77	600,700
08 May 12	15.03000 -0.42	15.43	14.80	15.29	565,200
07 May 12	15.45000 -0.16	15.69	15.28	15.47	464,300
04 May 12	15.61000 -0.42	16.00	15.54	15.85	569,100
03 May 12	16.03000 -0.23	16.36	15.68	16.25	701,300
02 May 12	16.26000 +1.04	16.43	15.00	15.02	1,087,300
01 May 12	15.22000 +0.15	15.78	14.95	15.04	597,400
30 Apr 12	15.07000 -0.27	15.32	14.93	15.31	401,000
27 Apr 12	15.34000 +0.31	15.44	14.83	15.09	789,400
26 Apr 12	15.03000 +0.09	15.15	14.83	14.91	640,600
25 Apr 12	14.94000 +0.63	15.00	14.43	14.58	489,500
24 Apr 12	14.31000 +0.33	14.58	13.88	13.99	597,300
23 Apr 12	13.98000 -0.28	14.15	13.77	13.93	498,900
20 Apr 12	14.26000 +0.02	14.54	14.15	14.48	582,200
19 Apr 12	14.24000 -0.29	14.61	14.01	14.51	428,800
18 Apr 12	14.53000 -0.01	14.62	14.16	14.39	366,100
17 Apr 12	14.54000 +0.63	14.55	14.04	14.07	479,800
16 Apr 12	13.91000 -0.06	14.11	13.65	14.10	382,100
13 Apr 12	13.97000 -0.36	14.30	13.90	14.24	353,800
12 Apr 12	14.33000 +0.62	14.37	13.61	13.68	406,900
11 Apr 12	13.71000 +0.20	13.84	13.57	13.73	352,400
10 Apr 12	13.51000 -1.23	14.74	13.43	14.74	698,100
09 Apr 12	14.74000 -0.42	14.91	14.63	14.80	370,300
05 Apr 12	15.16000 +0.24	15.16	14.78	14.85	598,700
04 Apr 12	14.92000 -0.14	15.02	14.70	14.82	741,500
03 Apr 12	15.06000 +0.07	15.34	14.85	14.91	743,000
02 Apr 12	14.99000 +0.03	15.00	14.69	14.87	367,500
30 Mar 12	14.96000 -0.16	15.28	14.86	15.28	272,100
29 Mar 12	15.12000 -0.04	15.17	14.64	14.98	322,700
28 Mar 12	15.16000 +0.06	15.44	14.91	15.07	322,800
27 Mar 12	15.10000 +0.00	15.31	15.04	15.10	528,500
26 Mar 12	15.10000 +0.48	15.17	14.63	14.75	512,400
23 Mar 12	14.62000 -0.02	14.72	14.03	14.27	523,200
22 Mar 12	14.64000 -0.12	14.66	14.35	14.54	395,100
21 Mar 12	14.76000 +0.09	14.90	14.52	14.74	353,000
20 Mar 12	14.67000 -0.30	14.81	14.36	14.77	312,700
19 Mar 12	14.97000 +0.14	15.15	14.55	14.80	462,800
16 Mar 12	14.83000 -0.30	15.23	14.61	15.12	2,374,900
15 Mar 12	15.13000 +0.44	15.22	14.52	14.70	639,500
14 Mar 12	14.69000 -0.30	15.00	14.53	14.95	355,900
13 Mar 12	14.99000 +0.44	15.00	14.56	14.71	536,800
12 Mar 12	14.55000 +0.39	14.63	14.15	14.29	448,600
09 Mar 12	14.16000 +0.21	14.25	13.89	13.98	435,600
08 Mar 12	13.95000 +0.21	14.06	13.74	13.94	374,400
07 Mar 12	13.74000 +0.40	13.75	13.39	13.42	290,500
06 Mar 12	13.34000 -0.33	13.54	13.15	13.46	515,100
05 Mar 12	13.67000 -0.13	14.01	13.59	13.73	483,000
02 Mar 12	13.80000 -0.41	14.36	13.75	14.18	490,800
01 Mar 12	14.21000 -0.08	14.50	14.14	14.36	568,500
29 Feb 12	14.29000 -0.23	14.77	14.22	14.52	579,300
28 Feb 12	14.52000 +0.03	14.60	14.27	14.48	355,100
27 Feb 12	14.49000 +0.03	14.88	14.04	14.28	415,400
24 Feb 12	14.46000 -0.30	14.98	14.43	14.73	607,200
23 Feb 12	14.76000 +0.87	15.00	13.94	13.94	890,800
22 Feb 12	13.89000 -0.53	14.69	13.85	14.50	891,400
21 Feb 12	14.42000 +0.41	14.55	14.03	14.05	1,172,700
17 Feb 12	14.01000 +0.03	14.14	13.95	14.09	294,900
16 Feb 12	13.98000 +0.10	14.05	13.82	13.85	325,100
15 Feb 12	13.88000 -0.17	14.10	13.79	14.10	421,100
14 Feb 12	14.05000 -0.03	14.06	13.79	14.00	392,200
13 Feb 12	14.08000 +0.29	14.30	13.90	14.00	620,600
10 Feb 12	13.79000 -0.23	14.00	13.76	13.82	317,100
09 Feb 12	14.02000 +0.13	14.09	13.72	14.00	317,300
08 Feb 12	13.89000 +0.02	14.15	13.83	13.95	281,200
07 Feb 12	13.87000 -0.16	14.10	13.69	14.01	479,300
06 Feb 12	14.03000 -0.18	14.23	13.96	14.17	399,300
03 Feb 12	14.21000 +0.50	14.23	13.87	13.96	878,500
02 Feb 12	13.71000 -0.04	14.00	13.61	13.73	496,900
01 Feb 12	13.75000 +0.57	13.85	13.19	13.33	645,200
31 Jan 12	13.18000 -0.19	13.55	12.96	13.41	496,700
30 Jan 12	13.37000 -0.36	13.63	13.33	13.59	352,600
27 Jan 12	13.73000 +0.54	13.74	13.08	13.10	351,500
26 Jan 12	13.19000 -0.08	13.49	13.00	13.38	258,100
25 Jan 12	13.27000 -0.10	13.39	12.90	13.39	580,400
24 Jan 12	13.37000 +0.64	13.44	12.59	12.59	416,200
23 Jan 12	12.73000 -0.44	13.19	12.47	13.19	313,100
20 Jan 12	13.17000 -0.01	13.39	13.07	13.18	465,200
19 Jan 12	13.18000 +0.01	13.28	13.00	13.24	379,900
18 Jan 12	13.17000 +0.22	13.24	12.77	12.94	566,800
17 Jan 12	12.95000 +0.18	13.14	12.83	12.88	774,400
13 Jan 12	12.77000 -0.10	12.91	12.42	12.72	752,000
12 Jan 12	12.87000 +0.61	12.89	12.24	12.24	859,700
11 Jan 12	12.26000 -0.09	12.35	12.06	12.25	324,700
10 Jan 12	12.35000 +0.06	12.57	12.22	12.54	572,900
09 Jan 12	12.29000 +0.14	12.55	12.04	12.14	1,343,700
06 Jan 12	12.15000 +0.01	12.24	11.81	12.11	560,300
05 Jan 12	12.14000 +0.09	12.48	11.84	11.90	551,900
04 Jan 12	12.05000 +0.05	12.16	11.58	11.88	535,400
03 Jan 12	12.00000 +0.10	12.46	11.84	12.22	670,200
30 Dec 11	11.90000 -0.21	12.22	11.76	12.07	500,200
29 Dec 11	12.11000 +0.25	12.25	11.84	11.84	464,900
28 Dec 11	11.86000 -0.07	12.05	11.66	11.96	465,500
27 Dec 11	11.93000 +0.08	12.28	11.75	11.75	385,900
23 Dec 11	11.85000 +0.07	11.99	11.66	11.84	226,500
22 Dec 11	11.78000 -0.15	12.17	11.70	12.00	386,900
21 Dec 11	11.93000 +0.30	12.03	11.41	11.62	365,700
20 Dec 11	11.63000 +0.61	11.68	11.27	11.29	491,000
19 Dec 11	11.02000 -0.10	11.58	10.95	11.23	632,800
16 Dec 11	11.12000 -0.48	11.92	11.04	11.77	1,890,200
15 Dec 11	11.60000 +0.42	11.78	11.23	11.43	533,400
14 Dec 11	11.18000 -0.31	11.52	11.06	11.35	832,900
13 Dec 11	11.49000 -0.62	12.34	11.35	12.28	963,100
12 Dec 11	12.11000 -0.27	12.38	11.82	12.13	702,100
09 Dec 11	12.38000 +0.68	12.45	11.65	11.71	536,000
08 Dec 11	11.70000 -0.42	12.01	11.65	11.93	450,800
07 Dec 11	12.12000 +0.17	12.21	11.65	11.87	558,800
06 Dec 11	11.95000 -0.11	12.05	11.65	12.05	543,500
05 Dec 11	12.06000 +0.18	12.26	11.88	12.10	876,400
02 Dec 11	11.88000 +0.31	12.25	11.47	11.76	1,385,900
01 Dec 11	11.57000 +1.67	11.95	10.60	10.97	700,645
30 Nov 11	9.90000 +0.40	10.15	9.56	10.11	1,120,900
29 Nov 11	9.50000 +0.10	9.64	9.26	9.43	505,500
28 Nov 11	9.40000 +0.08	9.88	9.25	9.79	798,900
25 Nov 11	9.32000 -0.07	9.55	9.11	9.28	289,800
23 Nov 11	9.39000 -0.59	9.80	9.23	9.79	447,200
22 Nov 11	9.98000 +0.16	10.24	9.73	9.80	350,100
21 Nov 11	9.82000 -0.44	9.94	9.63	9.93	261,200
18 Nov 11	10.26000 +0.09	10.32	9.97	10.17	306,800
17 Nov 11	10.17000 -0.17	10.52	9.91	10.31	354,800
16 Nov 11	10.34000 -0.36	10.75	10.25	10.55	372,200
15 Nov 11	10.70000 +0.42	10.80	10.21	10.21	323,300
14 Nov 11	10.28000 -0.23	10.51	10.15	10.42	220,000
11 Nov 11	10.51000 +0.40	10.52	10.29	10.32	266,100
10 Nov 11	10.11000 +0.28	10.27	9.74	10.03	325,000
09 Nov 11	9.83000 -0.82	10.35	9.79	10.25	461,100
08 Nov 11	10.65000 +0.26	10.68	10.10	10.50	321,800
07 Nov 11	10.39000 +0.25	10.43	9.94	10.05	410,100
04 Nov 11	10.14000 -0.02	10.21	9.84	9.95	511,300
03 Nov 11	10.16000 +0.07	10.31	9.82	10.30	353,200
02 Nov 11	10.09000 +0.30	10.28	9.80	10.06	519,200
01 Nov 11	9.79000 -0.37	10.06	9.44	9.65	1,051,300
31 Oct 11	10.16000 -0.46	10.51	10.10	10.35	370,100
28 Oct 11	10.62000 +0.02	10.83	10.37	10.54	549,500
27 Oct 11	10.60000 +0.33	11.00	10.42	10.56	1,040,500
26 Oct 11	10.27000 +0.43	10.46	9.65	10.05	1,044,600
25 Oct 11	9.84000 -0.26	10.00	9.64	9.99	840,400
24 Oct 11	10.10000 +0.90	10.25	9.15	9.25	1,647,600
21 Oct 11	9.20000 +0.17	9.32	8.75	9.24	448,700
20 Oct 11	9.03000 +0.08	9.07	8.60	8.97	237,700
19 Oct 11	8.95000 -0.10	9.23	8.81	8.99	645,200
18 Oct 11	9.05000 +0.59	9.22	8.18	8.49	479,800
17 Oct 11	8.46000 -0.41	8.78	8.40	8.78	351,400
14 Oct 11	8.87000 -0.01	9.23	8.52	9.02	403,200
13 Oct 11	8.88000 -0.07	8.98	8.66	8.83	282,800
12 Oct 11	8.95000 +0.19	9.07	8.80	8.91	411,900
11 Oct 11	8.76000 +0.06	8.83	8.48	8.55	335,400
10 Oct 11	8.70000 +0.43	8.70	8.34	8.50	381,300
07 Oct 11	8.27000 -0.22	8.55	8.02	8.55	726,700
06 Oct 11	8.49000 +0.49	8.50	7.93	7.93	687,000
05 Oct 11	8.00000 +0.18	8.03	7.64	7.81	567,800
04 Oct 11	7.82000 +0.91	7.85	6.76	6.79	851,000
03 Oct 11	6.91000 -0.50	7.59	6.91	7.40	832,200
30 Sep 11	7.41000 -0.40	7.93	7.41	7.60	485,600
29 Sep 11	7.81000 +0.31	7.99	7.44	7.72	544,700
28 Sep 11	7.50000 -0.71	8.21	7.50	8.21	540,100
27 Sep 11	8.21000 +0.61	8.60	7.89	8.00	1,017,900
26 Sep 11	7.60000 +0.41	7.61	7.13	7.34	426,200
23 Sep 11	7.19000 -0.01	7.43	7.07	7.21	566,200
22 Sep 11	7.20000 -0.04	7.31	7.00	7.09	789,400
21 Sep 11	7.24000 -0.51	7.86	7.22	7.76	496,000
20 Sep 11	7.75000 -0.24	8.20	7.75	8.03	366,900
19 Sep 11	7.99000 -0.19	8.02	7.69	7.92	489,700
16 Sep 11	8.18000 -0.07	8.50	8.17	8.32	726,300
15 Sep 11	8.25000 +0.03	8.37	8.03	8.37	457,500
14 Sep 11	8.22000 +0.29	8.37	7.86	8.00	516,500
13 Sep 11	7.93000 +0.06	8.11	7.77	7.92	524,400
12 Sep 11	7.87000 +0.31	7.88	7.44	7.44	457,200
09 Sep 11	7.56000 -0.46	7.92	7.44	7.89	673,800
08 Sep 11	8.02000 -0.30	8.44	7.96	8.25	386,200
07 Sep 11	8.32000 +0.40	8.38	8.05	8.11	388,400
06 Sep 11	7.92000 +0.06	7.94	7.43	7.51	656,900
02 Sep 11	7.86000 -0.51	8.18	7.76	7.98	637,600
01 Sep 11	8.37000 -0.43	9.04	8.34	8.78	760,400
31 Aug 11	8.80000 -0.06	8.98	8.59	8.91	708,400
30 Aug 11	8.86000 +0.07	8.95	8.52	8.69	512,500
29 Aug 11	8.79000 +0.70	8.80	8.21	8.28	593,800
26 Aug 11	8.09000 -0.19	8.17	7.78	8.14	839,500
25 Aug 11	8.28000 +0.52	8.29	7.63	7.82	2,339,000
24 Aug 11	7.76000 +0.13	7.81	7.01	7.01	1,402,600
23 Aug 11	7.63000 +0.58	7.70	7.00	7.10	861,300
22 Aug 11	7.05000 -0.14	7.42	7.01	7.41	731,000
19 Aug 11	7.19000 -0.02	7.46	7.01	7.04	520,800
18 Aug 11	7.21000 -0.52	7.50	7.06	7.36	701,000
17 Aug 11	7.73000 -0.30	8.15	7.66	8.10	402,500
16 Aug 11	8.03000 -0.22	8.14	7.84	8.02	494,700
15 Aug 11	8.25000 +0.64	8.28	7.67	7.72	530,900
12 Aug 11	7.61000 -0.08	7.88	7.42	7.84	457,700
11 Aug 11	7.69000 +0.57	7.79	7.14	7.32	697,800
10 Aug 11	7.12000 -0.77	7.68	7.09	7.40	909,800
09 Aug 11	7.89000 +0.98	7.90	7.05	7.16	1,430,000
08 Aug 11	6.91000 -0.91	7.69	6.86	7.49	1,013,200
05 Aug 11	7.82000 -0.13	8.23	7.63	8.15	1,082,400
04 Aug 11	7.95000 -0.61	8.49	7.95	8.36	641,500
03 Aug 11	8.56000 +0.12	8.61	8.17	8.40	650,300
02 Aug 11	8.44000 -0.36	8.88	8.43	8.70	654,600
01 Aug 11	8.80000 +0.03	9.04	8.66	8.98	630,600
29 Jul 11	8.77000 +0.08	8.92	8.41	8.55	513,700
28 Jul 11	8.69000 -0.02	8.85	8.62	8.66	449,600
27 Jul 11	8.71000 -0.25	8.98	8.65	8.91	672,200
26 Jul 11	8.96000 -0.15	9.15	8.90	9.10	586,000
25 Jul 11	9.11000 -0.32	9.37	9.09	9.25	702,400
22 Jul 11	9.43000 -0.13	9.58	9.32	9.56	291,700
21 Jul 11	9.56000 +0.30	9.67	9.28	9.29	476,300
20 Jul 11	9.26000 +0.03	9.32	9.08	9.27	266,800
19 Jul 11	9.23000 +0.23	9.32	9.13	9.13	421,100
18 Jul 11	9.00000 -0.25	9.19	8.88	9.18	534,000
15 Jul 11	9.25000 +0.07	9.32	9.16	9.25	364,800
14 Jul 11	9.18000 -0.17	9.54	9.13	9.41	586,000
13 Jul 11	9.35000 -0.06	9.53	9.26	9.51	767,800
12 Jul 11	9.41000 -0.20	9.70	9.37	9.60	748,200
11 Jul 11	9.61000 -0.40	9.99	9.60	9.86	601,600
08 Jul 11	10.01000 -0.13	10.09	9.67	9.93	445,700
07 Jul 11	10.14000 -0.04	10.36	10.11	10.30	434,800
06 Jul 11	10.18000 +0.03	10.23	9.97	10.10	305,600
05 Jul 11	10.15000 +0.05	10.20	9.95	10.12	514,600
01 Jul 11	10.10000 +0.23	10.15	9.77	9.84	539,800
30 Jun 11	9.87000 +0.15	9.91	9.73	9.80	554,200
29 Jun 11	9.72000 -0.06	9.90	9.61	9.86	530,200
28 Jun 11	9.78000 +0.07	9.79	9.56	9.77	462,300
27 Jun 11	9.71000 +0.34	9.83	9.35	9.41	652,800
24 Jun 11	9.37000 -0.23	9.71	9.33	9.63	1,087,700
23 Jun 11	9.60000 -0.11	9.75	9.48	9.57	1,488,600
22 Jun 11	9.71000 -1.19	11.13	9.59	11.03	3,446,600
21 Jun 11	10.90000 +0.36	11.13	10.62	10.72	1,359,300
20 Jun 11	10.54000 +0.35	10.65	10.07	10.20	630,000
17 Jun 11	10.19000 +0.06	10.61	9.97	10.25	3,104,600
16 Jun 11	10.13000 +0.09	10.23	9.89	10.06	582,300
15 Jun 11	10.04000 -0.28	10.28	9.86	10.19	651,600
14 Jun 11	10.32000 +0.54	10.38	9.93	9.93	546,000
13 Jun 11	9.78000 +0.33	9.91	9.44	9.53	1,288,300
10 Jun 11	9.45000 -0.10	9.75	9.36	9.47	705,000
09 Jun 11	9.55000 +0.10	9.69	9.33	9.44	971,400
08 Jun 11	9.45000 +0.35	9.50	8.88	9.03	1,174,000
07 Jun 11	9.10000 -0.19	9.39	9.07	9.39	509,100
06 Jun 11	9.29000 -0.43	9.76	9.24	9.74	916,800
03 Jun 11	9.72000 -0.39	10.05	9.67	9.99	506,200
02 Jun 11	10.11000 -0.37	10.58	10.07	10.46	353,000
01 Jun 11	10.48000 -0.59	11.04	10.41	11.01	428,200
31 May 11	11.07000 +0.20	11.17	10.91	10.95	461,500
27 May 11	10.87000 +0.08	10.91	10.69	10.84	252,400
26 May 11	10.79000 +0.07	10.85	10.59	10.70	522,500
25 May 11	10.72000 +0.10	10.88	10.50	10.54	333,400
24 May 11	10.62000 +0.00	11.01	10.62	10.73	737,200
23 May 11	10.62000 -0.34	10.87	10.52	10.71	405,400
20 May 11	10.96000 -0.27	11.20	10.90	11.15	543,300
19 May 11	11.23000 +0.05	11.33	11.10	11.28	335,700
18 May 11	11.18000 +0.00	11.28	11.07	11.18	426,200
17 May 11	11.18000 -0.07	11.46	10.99	11.13	562,400
16 May 11	11.25000 -0.17	11.41	11.24	11.31	377,400
13 May 11	11.42000 -0.23	11.68	11.41	11.65	377,500
12 May 11	11.65000 +0.29	11.72	11.11	11.25	396,000
11 May 11	11.36000 -0.41	11.70	11.29	11.70	402,300
10 May 11	11.77000 +0.64	11.80	11.17	11.25	776,800
09 May 11	11.13000 -0.08	11.22	11.00	11.19	406,600
06 May 11	11.21000 +0.24	11.31	11.01	11.23	714,100
05 May 11	10.97000 -0.19	11.01	10.81	11.00	1,057,800
04 May 11	11.16000 -0.14	11.31	11.00	11.31	718,000
03 May 11	11.30000 -0.06	11.53	11.20	11.27	717,100
02 May 11	11.36000 -0.40	11.84	11.23	11.84	748,200
29 Apr 11	11.76000 +0.43	11.79	11.25	11.36	824,000
28 Apr 11	11.33000 +0.14	11.36	11.06	11.13	618,000
27 Apr 11	11.19000 +0.19	11.20	10.89	11.03	403,700
26 Apr 11	11.00000 +0.10	11.08	10.82	10.92	647,500
25 Apr 11	10.90000 +0.00	10.93	10.74	10.89	252,500
21 Apr 11	10.90000 +0.27	10.92	10.58	10.74	460,800
20 Apr 11	10.63000 +0.20	10.81	10.59	10.62	484,100
19 Apr 11	10.43000 -0.02	10.47	10.22	10.44	293,000
18 Apr 11	10.45000 -0.05	10.47	10.21	10.29	429,300
15 Apr 11	10.50000 +0.17	10.54	10.17	10.27	466,000
14 Apr 11	10.33000 +0.13	10.34	9.93	10.07	450,700
13 Apr 11	10.20000 -0.06	10.43	10.11	10.34	456,500
12 Apr 11	10.26000 -0.27	10.44	10.18	10.44	815,600
11 Apr 11	10.53000 -0.12	10.75	10.43	10.75	708,200
08 Apr 11	10.65000 -0.20	10.97	10.55	10.97	921,100
07 Apr 11	10.85000 -0.07	10.98	10.55	10.88	922,500
06 Apr 11	10.92000 +1.08	11.09	10.63	10.81	2,172,800
05 Apr 11	9.84000 +0.15	9.88	9.59	9.65	523,300
04 Apr 11	9.69000 +0.12	9.79	9.46	9.66	578,800
01 Apr 11	9.57000 +0.02	9.93	9.48	9.61	579,800
31 Mar 11	9.55000 +0.25	9.57	9.10	9.27	630,700
30 Mar 11	9.30000 +0.21	9.37	9.05	9.13	298,600
29 Mar 11	9.09000 +0.06	9.19	8.92	9.00	332,800
28 Mar 11	9.03000 -0.12	9.38	9.00	9.28	398,800
25 Mar 11	9.15000 +0.23	9.24	8.90	8.99	557,500
24 Mar 11	8.92000 +0.04	9.08	8.85	8.95	439,700
23 Mar 11	8.88000 +0.02	8.92	8.70	8.85	589,900
22 Mar 11	8.86000 -0.03	8.91	8.75	8.86	431,300
21 Mar 11	8.89000 +0.26	9.04	8.70	8.80	505,300
18 Mar 11	8.63000 -0.01	8.90	8.57	8.84	966,800
17 Mar 11	8.64000 +0.05	8.98	8.63	8.80	491,900
16 Mar 11	8.59000 -0.32	8.94	8.52	8.85	734,600
15 Mar 11	8.91000 -0.16	8.96	8.55	8.62	674,700
14 Mar 11	9.07000 -0.17	9.26	8.78	9.11	834,500
11 Mar 11	9.24000 +0.02	9.31	9.05	9.24	592,500
10 Mar 11	9.22000 -0.41	9.51	9.20	9.45	608,900
09 Mar 11	9.63000 +0.07	9.76	9.40	9.57	439,700
08 Mar 11	9.56000 +0.09	9.83	9.26	9.55	638,000
07 Mar 11	9.47000 -0.15	9.70	9.32	9.70	646,100
04 Mar 11	9.62000 -0.10	9.77	9.40	9.70	970,700
03 Mar 11	9.72000 -0.10	10.02	9.64	9.92	936,300
02 Mar 11	9.82000 +0.33	9.83	9.36	9.45	1,171,900
01 Mar 11	9.49000 -0.55	10.06	9.45	10.04	1,179,100
28 Feb 11	10.04000 -0.21	10.32	9.82	10.31	752,900
25 Feb 11	10.25000 +0.30	10.31	9.95	10.03	601,300
24 Feb 11	9.95000 -0.07	10.25	9.90	10.07	845,100
23 Feb 11	10.02000 -0.83	10.84	9.86	10.82	1,610,800
22 Feb 11	10.85000 -0.40	11.05	10.69	10.95	1,153,700
18 Feb 11	11.25000 -0.03	11.36	11.09	11.35	1,046,300
17 Feb 11	11.28000 +0.62	11.44	10.59	10.70	2,887,800
16 Feb 11	10.66000 +2.38	10.72	9.10	9.10	5,728,900
15 Feb 11	8.28000 -0.11	8.44	8.21	8.35	510,400
14 Feb 11	8.39000 +0.12	8.49	8.19	8.31	595,700
11 Feb 11	8.27000 +0.11	8.32	8.08	8.12	262,000
10 Feb 11	8.16000 -0.10	8.29	8.09	8.20	375,400
09 Feb 11	8.26000 +0.08	8.27	8.07	8.17	359,000
08 Feb 11	8.18000 -0.02	8.22	8.02	8.18	450,200
07 Feb 11	8.20000 +0.33	8.22	7.89	7.91	322,800
04 Feb 11	7.87000 +0.02	8.00	7.84	7.87	382,000
03 Feb 11	7.85000 -0.35	8.19	7.77	8.16	989,600
02 Feb 11	8.20000 -0.20	8.36	8.11	8.34	379,000
01 Feb 11	8.40000 +0.08	8.50	8.33	8.40	442,600
31 Jan 11	8.32000 +0.14	8.38	8.12	8.18	370,500
28 Jan 11	8.18000 -0.25	8.43	8.08	8.41	589,400
27 Jan 11	8.43000 -0.12	8.56	8.29	8.56	473,700
26 Jan 11	8.55000 +0.14	8.63	8.24	8.48	535,300
25 Jan 11	8.41000 +0.23	8.61	8.23	8.26	900,200
24 Jan 11	8.18000 -0.03	8.37	8.17	8.23	320,400
21 Jan 11	8.21000 -0.14	8.55	8.20	8.46	282,700
20 Jan 11	8.35000 -0.11	8.48	8.27	8.40	311,600
19 Jan 11	8.46000 -0.36	8.84	8.40	8.80	693,500
18 Jan 11	8.82000 -0.07	8.90	8.70	8.90	303,900
14 Jan 11	8.89000 +0.14	8.90	8.71	8.73	261,700
13 Jan 11	8.75000 -0.11	8.97	8.68	8.85	195,400
12 Jan 11	8.86000 +0.11	8.89	8.75	8.83	197,200
11 Jan 11	8.75000 -0.16	9.02	8.68	8.96	346,600
10 Jan 11	8.91000 -0.27	9.13	8.82	9.07	428,500
07 Jan 11	9.18000 +0.01	9.25	8.82	9.17	441,400
06 Jan 11	9.17000 -0.16	9.35	9.12	9.29	294,400
05 Jan 11	9.33000 -0.06	9.44	9.20	9.35	266,500
04 Jan 11	9.39000 -0.06	9.47	9.18	9.44	595,600
03 Jan 11	9.45000 +0.43	9.50	9.08	9.12	571,300
31 Dec 10	9.02000 -0.02	9.05	8.82	9.02	345,800
30 Dec 10	9.04000 -0.09	9.14	8.99	9.14	261,600
29 Dec 10	9.13000 -0.13	9.28	8.96	9.28	268,600
28 Dec 10	9.26000 -0.14	9.40	9.17	9.40	304,900
27 Dec 10	9.40000 +0.12	9.40	9.21	9.38	292,500
23 Dec 10	9.28000 +0.04	9.32	9.19	9.27	238,700
22 Dec 10	9.24000 +0.00	9.35	9.17	9.25	340,900
21 Dec 10	9.24000 -0.09	9.41	9.13	9.40	513,800
20 Dec 10	9.33000 +0.56	9.38	8.78	8.83	727,100
17 Dec 10	8.77000 +0.13	8.79	8.42	8.68	952,600
16 Dec 10	8.64000 +0.39	8.65	8.15	8.30	503,800
15 Dec 10	8.25000 -0.11	8.43	8.18	8.31	586,200
14 Dec 10	8.36000 -0.27	8.63	8.30	8.63	716,500
13 Dec 10	8.63000 +0.00	8.77	8.63	8.69	273,100
10 Dec 10	8.63000 +0.12	8.66	8.30	8.57	962,500
09 Dec 10	8.51000 -0.01	8.69	8.47	8.60	297,000
08 Dec 10	8.52000 -0.27	8.81	8.51	8.79	427,400
07 Dec 10	8.79000 +0.30	8.81	8.53	8.64	519,600
06 Dec 10	8.49000 +0.15	8.55	8.24	8.29	257,800
03 Dec 10	8.34000 +0.07	8.37	8.09	8.22	276,100
02 Dec 10	8.27000 +0.29	8.33	7.98	8.01	475,200
01 Dec 10	7.98000 +0.45	8.04	7.67	7.74	630,600
30 Nov 10	7.53000 -0.01	7.69	7.37	7.40	756,500
29 Nov 10	7.54000 -0.08	7.62	7.42	7.53	619,400
26 Nov 10	7.62000 +0.02	7.72	7.49	7.49	315,900
24 Nov 10	7.60000 +0.15	7.64	7.37	7.50	2,000,000
23 Nov 10	7.45000 -0.67	7.79	7.28	7.79	2,375,800
22 Nov 10	8.12000 +0.10	8.16	7.79	7.98	297,300
19 Nov 10	8.02000 -0.09	8.07	7.85	8.01	408,800
18 Nov 10	8.11000 +0.39	8.23	7.83	7.88	599,300
17 Nov 10	7.72000 +0.02	7.80	7.52	7.70	353,900
16 Nov 10	7.70000 -0.37	8.08	7.59	7.96	1,012,000
15 Nov 10	8.07000 -0.18	8.27	8.03	8.19	467,700
12 Nov 10	8.25000 -0.23	8.46	8.20	8.38	440,000
11 Nov 10	8.48000 +0.08	8.49	8.19	8.28	231,400
10 Nov 10	8.40000 +0.21	8.43	8.12	8.18	483,000
09 Nov 10	8.19000 -0.55	8.62	8.12	8.62	1,340,800
08 Nov 10	8.74000 +0.21	8.77	8.32	8.50	1,113,700
05 Nov 10	8.53000 +0.02	8.69	8.34	8.55	385,700
04 Nov 10	8.51000 +0.47	8.51	8.20	8.24	435,400
03 Nov 10	8.04000 -0.02	8.16	7.86	8.08	337,000
02 Nov 10	8.06000 +0.25	8.06	7.77	7.90	382,700
01 Nov 10	7.81000 +0.04	7.99	7.74	7.85	494,800
29 Oct 10	7.77000 +0.14	7.83	7.55	7.58	489,900
28 Oct 10	7.63000 -0.13	7.92	7.59	7.81	546,600
27 Oct 10	7.76000 -0.06	7.81	7.65	7.72	522,600
26 Oct 10	7.82000 -0.06	7.91	7.68	7.79	686,200
25 Oct 10	7.88000 -0.02	8.05	7.84	7.95	746,800
22 Oct 10	7.90000 -0.18	8.10	7.75	8.10	802,000
21 Oct 10	8.08000 -0.17	8.34	7.90	8.06	1,403,000
20 Oct 10	8.25000 -0.27	8.41	8.03	8.27	2,098,800
19 Oct 10	8.52000 -0.33	8.83	8.40	8.62	582,200
18 Oct 10	8.85000 +0.15	8.88	8.66	8.71	274,300
15 Oct 10	8.70000 +0.06	8.87	8.53	8.74	376,900
14 Oct 10	8.64000 -0.21	8.89	8.53	8.86	230,500
13 Oct 10	8.85000 +0.27	8.99	8.55	8.65	449,100
12 Oct 10	8.58000 -0.04	8.63	8.34	8.55	369,400
11 Oct 10	8.62000 -0.19	8.92	8.59	8.82	288,700
08 Oct 10	8.81000 +0.51	8.90	8.27	8.33	668,700
07 Oct 10	8.30000 -0.22	8.55	8.24	8.55	377,800
06 Oct 10	8.52000 -0.07	8.75	8.42	8.54	490,000
05 Oct 10	8.59000 -0.12	8.89	8.52	8.85	676,800
04 Oct 10	8.71000 -0.01	8.81	8.51	8.70	571,100
01 Oct 10	8.72000 +0.28	8.73	8.35	8.46	634,300
30 Sep 10	8.44000 -0.14	8.79	8.30	8.65	708,500
29 Sep 10	8.58000 +0.24	8.59	8.21	8.30	595,700
28 Sep 10	8.34000 +0.11	8.36	8.00	8.29	486,400
27 Sep 10	8.23000 -0.16	8.40	7.98	8.39	713,900
24 Sep 10	8.39000 +0.41	8.44	8.03	8.16	561,700
23 Sep 10	7.98000 -0.07	8.28	7.86	7.93	630,400
22 Sep 10	8.05000 -0.23	8.29	7.95	8.21	664,700
21 Sep 10	8.28000 +0.39	8.32	7.83	7.87	896,100
20 Sep 10	7.89000 +0.39	7.94	7.45	7.51	643,300
17 Sep 10	7.50000 +0.00	7.62	7.42	7.57	587,800
16 Sep 10	7.50000 -0.02	7.61	7.39	7.50	458,300
15 Sep 10	7.52000 -0.03	7.55	7.40	7.52	311,000
14 Sep 10	7.55000 -0.20	7.69	7.50	7.68	395,400
13 Sep 10	7.75000 +0.22	7.80	7.63	7.63	480,400
10 Sep 10	7.53000 +0.09	7.63	7.42	7.46	358,900
09 Sep 10	7.44000 +0.11	7.61	7.30	7.52	627,300
08 Sep 10	7.33000 -0.02	7.52	7.25	7.39	348,300
07 Sep 10	7.35000 -0.46	7.80	7.30	7.73	743,700
03 Sep 10	7.81000 +0.09	8.01	7.55	7.90	664,500
02 Sep 10	7.72000 +0.64	7.76	7.09	7.14	1,181,800
01 Sep 10	7.08000 +0.38	7.11	6.73	6.87	690,900
31 Aug 10	6.70000 +0.04	6.91	6.58	6.63	590,500
30 Aug 10	6.66000 -0.23	6.90	6.64	6.87	675,600
27 Aug 10	6.89000 +0.24	6.90	6.55	6.78	630,700
26 Aug 10	6.65000 -0.32	7.24	6.64	7.11	1,040,200
25 Aug 10	6.97000 +0.45	6.99	6.61	6.61	1,228,400
24 Aug 10	6.52000 -0.23	6.84	6.47	6.54	851,700
23 Aug 10	6.75000 -0.25	7.19	6.72	7.06	720,700
20 Aug 10	7.00000 -0.13	7.17	6.91	7.08	724,900
19 Aug 10	7.13000 -0.52	7.60	7.09	7.60	1,332,300
18 Aug 10	7.65000 +0.13	7.98	7.10	7.20	1,627,900
17 Aug 10	7.52000 +0.37	7.55	7.13	7.28	954,900
16 Aug 10	7.15000 +0.04	7.27	7.00	7.03	189,000
13 Aug 10	7.11000 -0.01	7.17	7.01	7.11	163,800
12 Aug 10	7.12000 -0.07	7.23	7.00	7.02	808,300
11 Aug 10	7.19000 -0.51	7.59	7.14	7.59	801,900
10 Aug 10	7.70000 -0.31	7.91	7.68	7.88	684,900
09 Aug 10	8.01000 -0.19	8.33	7.93	8.27	1,170,900
06 Aug 10	8.20000 -0.32	8.38	7.58	7.80	1,041,000
05 Aug 10	8.52000 -0.25	8.77	8.45	8.64	311,500
04 Aug 10	8.77000 +0.17	8.83	8.55	8.65	272,200
03 Aug 10	8.60000 -0.17	8.73	8.34	8.73	597,200
02 Aug 10	8.77000 +0.21	8.92	8.60	8.81	599,200
30 Jul 10	8.56000 +0.04	8.65	8.11	8.34	763,900
29 Jul 10	8.52000 +0.10	8.70	8.28	8.57	527,100
28 Jul 10	8.42000 -0.33	8.72	8.39	8.69	717,000
27 Jul 10	8.75000 -0.25	9.15	8.64	9.10	616,100
26 Jul 10	9.00000 +0.35	9.00	8.50	8.60	737,800
23 Jul 10	8.65000 +0.20	8.75	8.20	8.34	737,700
22 Jul 10	8.45000 +0.65	8.66	7.93	7.98	1,287,800
21 Jul 10	7.80000 -0.08	8.05	7.75	7.94	1,101,100
20 Jul 10	7.88000 +0.36	7.92	7.15	7.31	939,800
19 Jul 10	7.52000 +0.32	7.54	6.98	7.16	1,010,200
16 Jul 10	7.20000 -0.25	7.38	7.15	7.38	1,092,800
15 Jul 10	7.45000 -0.30	7.97	7.33	7.75	882,100
14 Jul 10	7.75000 -0.42	8.22	7.66	8.22	1,023,800
13 Jul 10	8.17000 +0.36	8.30	7.98	8.05	1,232,100
12 Jul 10	7.81000 -0.29	8.28	7.60	8.08	882,800
09 Jul 10	8.10000 +0.61	8.11	7.45	7.49	1,147,100
08 Jul 10	7.49000 +0.30	7.49	7.23	7.35	1,365,900
07 Jul 10	7.19000 +0.71	7.21	6.47	6.56	1,192,000
06 Jul 10	6.48000 -0.48	7.19	6.44	7.06	1,475,300
02 Jul 10	6.96000 -0.32	7.38	6.89	7.35	906,900
01 Jul 10	7.28000 -0.15	7.53	6.92	7.47	1,399,300
30 Jun 10	7.43000 -0.09	7.84	7.38	7.54	911,600
29 Jun 10	7.52000 -0.83	8.19	7.44	8.00	1,561,800
28 Jun 10	8.35000 -0.25	8.64	8.32	8.45	952,100
25 Jun 10	8.60000 +0.27	8.67	8.10	8.33	1,632,200
24 Jun 10	8.33000 -0.20	8.67	8.28	8.46	912,100
23 Jun 10	8.53000 -0.41	8.93	8.41	8.89	1,703,000
22 Jun 10	8.94000 -0.33	9.41	8.94	9.22	1,205,900
21 Jun 10	9.27000 -0.28	9.76	9.26	9.73	1,104,300
18 Jun 10	9.55000 -0.06	9.75	9.50	9.58	1,394,700
17 Jun 10	9.61000 -0.38	10.10	9.53	9.98	1,307,200
16 Jun 10	9.99000 -0.33	10.28	9.90	10.23	2,473,000
15 Jun 10	10.32000 -2.08	11.19	10.12	11.01	3,937,900
14 Jun 10	12.40000 +0.09	12.84	12.26	12.62	1,548,900
11 Jun 10	12.31000 +0.31	12.32	11.72	11.92	827,300
10 Jun 10	12.00000 +1.10	12.00	11.10	11.16	808,800
09 Jun 10	10.90000 +0.54	11.16	10.42	10.48	879,700
08 Jun 10	10.36000 -0.03	10.59	9.89	10.43	895,600
07 Jun 10	10.39000 -0.41	11.10	10.37	10.96	625,000
04 Jun 10	10.80000 -1.02	11.40	10.66	11.31	1,301,000
03 Jun 10	11.82000 +0.24	11.88	11.32	11.46	761,000
02 Jun 10	11.58000 +0.16	11.66	11.10	11.47	947,700
01 Jun 10	11.42000 -0.45	12.10	11.34	11.68	802,300
28 May 10	11.87000 -0.28	12.07	11.70	12.07	629,600
27 May 10	12.15000 +0.76	12.15	11.59	11.87	378,500
26 May 10	11.39000 +0.08	11.90	11.36	11.48	550,300
25 May 10	11.31000 -0.03	11.39	10.58	10.95	799,000
24 May 10	11.34000 -0.22	11.69	11.27	11.41	397,300
21 May 10	11.56000 +0.38	12.10	10.76	10.80	974,400
20 May 10	11.18000 -0.76	11.85	11.13	11.52	881,200
19 May 10	11.94000 -0.13	12.34	11.62	11.79	840,900
18 May 10	12.07000 -0.35	12.64	12.05	12.62	614,100
17 May 10	12.42000 -0.24	12.97	12.01	12.75	545,900
14 May 10	12.66000 -0.09	12.68	12.10	12.61	664,500
13 May 10	12.75000 -0.27	13.33	12.55	12.99	299,800
12 May 10	13.02000 +0.37	13.24	12.54	12.75	646,200
11 May 10	12.65000 +0.00	13.10	12.28	12.45	623,400
10 May 10	12.65000 +0.79	13.12	12.49	12.88	783,200
07 May 10	11.86000 -0.30	12.42	11.40	12.31	1,298,700
06 May 10	12.16000 -0.46	13.01	9.25	12.51	1,576,800
05 May 10	12.62000 -0.16	12.97	12.12	12.60	555,200
04 May 10	12.78000 -0.67	13.24	12.60	13.01	722,800
03 May 10	13.45000 +0.41	13.49	13.14	13.14	512,000
30 Apr 10	13.04000 -0.97	14.02	13.00	13.97	887,000
29 Apr 10	14.01000 +0.07	14.12	13.42	14.05	652,600
28 Apr 10	13.94000 -0.06	14.37	13.85	14.27	756,500
27 Apr 10	14.00000 -0.53	14.51	13.72	14.51	557,500
26 Apr 10	14.53000 -0.22	14.93	14.43	14.77	813,700
23 Apr 10	14.75000 +0.28	14.90	14.50	14.50	1,141,500
22 Apr 10	14.47000 +0.86	14.50	13.35	13.44	871,900
21 Apr 10	13.61000 +0.29	13.68	13.28	13.32	957,300
20 Apr 10	13.32000 +0.07	13.64	13.13	13.26	736,300
19 Apr 10	13.25000 -0.24	13.61	12.80	13.44	639,600
16 Apr 10	13.49000 -0.36	13.97	13.15	13.69	661,800
15 Apr 10	13.85000 -0.20	14.43	13.75	13.95	664,500
14 Apr 10	14.05000 +0.29	14.11	13.70	13.92	448,600
13 Apr 10	13.76000 -0.15	14.17	13.70	13.87	498,500
12 Apr 10	13.91000 -0.09	14.00	13.75	13.95	406,800
09 Apr 10	14.00000 +0.07	14.06	13.57	13.95	368,700
08 Apr 10	13.93000 +0.65	14.03	13.01	13.33	762,200
07 Apr 10	13.28000 -0.69	14.00	13.21	14.00	1,004,800
06 Apr 10	13.97000 +0.02	14.17	13.81	14.08	573,100
05 Apr 10	13.95000 +1.02	13.95	13.02	13.04	1,101,700
01 Apr 10	12.93000 +0.39	12.94	12.50	12.74	622,100
31 Mar 10	12.54000 -0.38	13.09	12.52	12.93	433,100
30 Mar 10	12.92000 -0.07	13.11	12.76	13.08	406,200
29 Mar 10	12.99000 -0.14	13.42	12.90	13.17	480,000
26 Mar 10	13.13000 +0.08	13.16	12.80	13.08	513,300
25 Mar 10	13.05000 -0.39	13.69	13.01	13.57	453,500
24 Mar 10	13.44000 -0.40	13.82	13.41	13.72	373,800
23 Mar 10	13.84000 +0.28	13.90	13.28	13.61	544,700
22 Mar 10	13.56000 +0.93	13.66	12.26	12.59	1,207,200
19 Mar 10	12.63000 -1.38	14.21	12.57	12.63	2,066,000
18 Mar 10	14.01000 -0.06	14.25	13.81	14.01	497,300
17 Mar 10	14.07000 -0.36	14.81	13.99	14.67	658,700
16 Mar 10	14.43000 +0.11	14.51	13.95	14.22	656,900
15 Mar 10	14.32000 -0.35	14.92	14.28	14.86	610,100
12 Mar 10	14.67000 -0.26	15.09	14.40	15.09	684,600
11 Mar 10	14.93000 -0.24	15.17	14.61	15.15	1,058,600
10 Mar 10	15.17000 +0.59	15.46	14.71	14.75	1,485,300
09 Mar 10	14.58000 +0.32	14.99	14.05	14.24	972,800
08 Mar 10	14.26000 +0.21	14.45	14.10	14.15	483,300
05 Mar 10	14.05000 +0.03	14.49	13.98	14.45	1,244,300
04 Mar 10	14.02000 -0.22	14.41	13.72	14.30	833,900
03 Mar 10	14.24000 +0.26	14.68	14.06	14.12	1,299,700
02 Mar 10	13.98000 +0.46	14.21	13.57	13.65	1,009,100
01 Mar 10	13.52000 +0.91	13.56	12.64	12.76	817,500
26 Feb 10	12.61000 +0.64	12.73	11.97	12.02	669,200
25 Feb 10	11.97000 -0.38	12.24	11.89	12.24	766,200
24 Feb 10	12.35000 -0.04	12.62	12.30	12.42	349,200
23 Feb 10	12.39000 -0.43	12.84	12.25	12.75	580,800
22 Feb 10	12.82000 +0.11	12.90	12.51	12.90	483,600
19 Feb 10	12.71000 -0.81	13.72	12.59	13.35	1,321,200
18 Feb 10	13.52000 +0.56	13.55	12.63	12.71	1,767,700
17 Feb 10	12.96000 +1.32	13.00	12.16	12.29	3,563,400
16 Feb 10	11.64000 +0.73	11.71	11.02	11.03	1,493,000
12 Feb 10	10.91000 +0.64	10.96	10.08	10.14	760,400
11 Feb 10	10.27000 +0.54	10.28	9.61	9.78	375,300
10 Feb 10	9.73000 +0.07	9.79	9.46	9.63	602,200
09 Feb 10	9.66000 +0.30	9.79	9.25	9.53	466,200
08 Feb 10	9.36000 +0.06	9.80	9.09	9.29	478,300
05 Feb 10	9.30000 -0.28	9.68	9.04	9.59	547,800
04 Feb 10	9.58000 -0.74	10.26	9.55	10.23	550,600
03 Feb 10	10.32000 -0.14	10.53	10.15	10.42	56,000
02 Feb 10	10.46000 +0.21	10.60	10.16	10.25	152,400
01 Feb 10	10.25000 +0.10	10.30	10.01	10.24	312,100
29 Jan 10	10.15000 -0.49	10.76	10.01	10.74	464,600
28 Jan 10	10.64000 -0.37	11.10	10.52	10.99	381,400
27 Jan 10	11.01000 -0.04	11.14	10.70	11.10	429,100
26 Jan 10	11.05000 -0.17	11.28	10.99	11.19	432,900
25 Jan 10	11.22000 -0.13	11.54	10.99	11.53	545,400
22 Jan 10	11.35000 +0.03	11.63	11.09	11.27	658,300
21 Jan 10	11.32000 -0.10	11.56	11.03	11.49	819,000
20 Jan 10	11.42000 +0.17	11.47	10.93	11.02	673,400
19 Jan 10	11.25000 +0.60	11.36	10.59	10.59	839,800
15 Jan 10	10.65000 +0.03	10.77	10.19	10.63	840,100
14 Jan 10	10.62000 +0.72	10.73	9.93	9.93	846,700
13 Jan 10	9.90000 +0.58	9.97	9.39	9.40	670,900
12 Jan 10	9.32000 +0.06	9.48	9.18	9.29	393,600
11 Jan 10	9.26000 -0.67	10.06	9.22	10.06	688,400
08 Jan 10	9.93000 +0.12	10.10	9.74	9.74	390,900
07 Jan 10	9.81000 -0.14	10.21	9.67	9.98	320,800
06 Jan 10	9.95000 +0.08	10.09	9.73	9.78	485,800
05 Jan 10	9.87000 +0.01	9.95	9.69	9.95	349,700
04 Jan 10	9.86000 +0.33	9.99	9.65	9.81	317,900
31 Dec 09	9.53000 -0.34	10.01	9.51	9.89	327,400
30 Dec 09	9.87000 -0.20	10.00	9.61	9.88	402,300
29 Dec 09	10.07000 -0.25	10.36	10.07	10.31	164,400
28 Dec 09	10.32000 +0.00	10.83	10.22	10.78	217,000

La-Z-Boy Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	29.17000 -0.08	29.67	29.12	29.28	513,238
19 Oct 26	29.25000 -0.82	30.06	29.15	29.88	453,697
16 Oct 26	30.07000 -0.39	30.84	29.81	30.68	461,423
15 Oct 26	30.46000 +0.76	30.81	29.75	30.06	595,216
14 Oct 26	29.70000 -0.24	29.78	29.20	29.54	555,795
13 Oct 26	29.94000 +0.73	30.03	29.35	29.67	541,227
12 Oct 26	29.21000 -0.01	29.67	29.12	29.41	549,636
09 Oct 26	29.22000 -0.33	29.64	29.12	29.38	486,176
08 Oct 26	29.55000 -0.09	29.66	29.03	29.30	775,886
07 Oct 26	29.64000 -0.02	29.71	29.22	29.27	516,481
06 Oct 26	29.66000 +0.14	29.91	29.42	29.63	563,396
05 Oct 26	29.52000 -0.42	29.75	28.93	29.71	767,925
02 Oct 26	29.94000 +0.50	30.08	29.57	29.85	671,285
01 Oct 26	29.44000 -0.20	29.80	28.79	29.68	775,743
30 Sep 26	29.64000 -0.04	30.25	29.64	29.95	673,388
29 Sep 26	29.68000 -0.15	29.95	29.47	29.92	579,878
28 Sep 26	29.83000 -0.05	29.86	28.92	29.65	620,894
25 Sep 26	29.88000 -0.03	30.32	29.65	30.09	645,633
24 Sep 26	29.91000 -0.10	30.15	29.32	30.05	845,450
23 Sep 26	30.01000 -0.65	30.49	29.94	30.38	654,583
22 Sep 26	30.66000 +0.96	30.85	29.98	30.19	1,061,444
21 Sep 26	29.70000 -0.14	29.86	29.09	29.74	815,796
18 Sep 26	29.84000 +0.26	29.86	29.19	29.45	2,112,426
17 Sep 26	29.58000 -0.60	30.63	29.53	30.63	689,728
16 Sep 26	30.18000 -0.14	30.96	29.83	30.74	755,962
15 Sep 26	30.32000 -0.65	30.78	30.29	30.60	671,727
14 Sep 26	30.97000 +0.33	31.07	30.35	30.70	561,515
11 Sep 26	30.64000 -0.22	31.36	30.45	31.15	582,481
10 Sep 26	30.86000 -0.51	31.42	30.66	31.28	765,805
09 Sep 26	31.37000 -0.30	31.69	31.35	31.37	634,082
08 Sep 26	31.67000 -1.09	32.61	31.55	32.47	702,003
04 Sep 26	32.76000 +0.82	33.04	32.03	32.06	773,816
03 Sep 26	31.94000 +0.01	32.51	31.64	32.13	933,748
02 Sep 26	31.93000 +0.64	32.49	31.64	31.64	816,346
01 Sep 26	31.29000 -0.35	31.93	31.22	31.50	868,264
31 Aug 26	31.64000 -0.93	32.55	31.52	32.44	787,725
28 Aug 26	32.57000 -0.16	33.20	32.48	32.81	719,475
27 Aug 26	32.73000 +0.39	33.28	31.99	31.99	739,238
26 Aug 26	32.34000 +0.29	32.59	31.97	32.30	732,431
25 Aug 26	32.05000 -0.07	32.47	31.79	32.33	716,737
24 Aug 26	32.12000 -1.59	34.03	32.07	33.55	1,033,588
21 Aug 26	33.71000 +0.06	34.26	33.29	33.63	1,027,829
20 Aug 26	33.65000 -0.26	34.61	33.12	33.61	1,070,476
19 Aug 26	33.91000 -6.92	36.52	33.22	33.69	2,839,213
18 Aug 26	40.83000 -0.69	42.09	40.83	41.45	571,876
17 Aug 26	41.52000 -0.33	41.66	41.03	41.22	425,331
14 Aug 26	41.85000 +0.13	41.93	41.20	41.56	359,661
13 Aug 26	41.72000 +0.66	42.13	41.06	41.54	351,641
12 Aug 26	41.06000 -0.48	41.79	40.78	41.68	283,476
11 Aug 26	41.54000 +0.14	41.94	41.10	41.39	366,127
10 Aug 26	41.40000 -0.74	42.45	41.21	41.60	502,367
07 Aug 26	42.14000 +1.50	42.19	40.76	40.76	440,860
06 Aug 26	40.64000 -0.81	41.80	40.63	41.80	262,469
05 Aug 26	41.45000 -0.28	42.07	41.41	41.59	344,288
04 Aug 26	41.73000 +0.73	41.97	41.10	41.27	342,024
03 Aug 26	41.00000 +1.62	41.29	40.03	40.03	368,690
31 Jul 26	39.38000 -0.75	40.14	39.32	39.72	326,688
30 Jul 26	40.13000 -0.80	41.24	40.06	41.24	237,696
29 Jul 26	40.93000 -0.37	41.28	40.39	40.99	357,496
28 Jul 26	41.30000 +0.92	41.97	40.27	40.88	300,519
27 Jul 26	40.38000 +0.70	40.85	40.01	40.12	267,620
24 Jul 26	39.68000 +0.84	39.78	38.84	38.98	356,968
23 Jul 26	38.84000 -0.46	39.01	38.15	38.76	699,071
22 Jul 26	39.30000 +0.08	39.58	38.94	39.40	289,547
21 Jul 26	39.22000 -0.70	40.42	39.04	40.16	336,598
20 Jul 26	39.92000 +0.05	40.24	39.33	40.08	325,919
17 Jul 26	39.87000 -0.69	40.90	39.79	40.24	349,083
16 Jul 26	40.56000 +0.63	41.17	40.11	40.11	363,019
15 Jul 26	39.93000 +1.35	40.23	38.52	38.52	401,176
14 Jul 26	38.58000 -0.19	38.94	38.14	38.84	347,449
13 Jul 26	38.77000 -0.41	39.46	38.65	39.25	416,915
10 Jul 26	39.18000 -0.13	39.96	39.15	39.33	332,374
09 Jul 26	39.31000 +0.89	39.65	38.21	38.50	504,292
08 Jul 26	38.42000 -0.67	38.65	37.63	38.60	454,380
07 Jul 26	39.09000 -0.31	39.62	38.84	39.16	396,073
06 Jul 26	39.40000 -0.51	40.22	38.92	40.21	350,835
02 Jul 26	39.91000 +0.14	40.10	39.26	39.86	323,412
01 Jul 26	39.77000 -0.35	40.25	39.15	39.95	587,851
30 Jun 26	40.12000 +0.17	40.39	39.09	39.35	514,477
29 Jun 26	39.95000 -1.00	41.17	39.70	41.17	571,023
26 Jun 26	40.95000 +0.15	41.41	40.37	40.54	2,559,723
25 Jun 26	40.80000 -1.05	42.08	40.58	41.54	707,958
24 Jun 26	41.85000 +1.55	42.33	40.58	40.58	766,542
23 Jun 26	40.30000 +0.31	40.31	39.61	39.99	777,341
22 Jun 26	39.99000 +0.33	40.85	39.36	39.62	882,120
18 Jun 26	39.66000 -0.58	41.43	39.32	40.30	1,967,460
17 Jun 26	40.24000 +5.18	44.90	39.92	42.18	2,865,883
16 Jun 26	35.06000 -2.72	38.36	35.06	37.99	989,255
15 Jun 26	37.78000 -0.71	39.30	37.76	38.86	458,167
12 Jun 26	38.49000 -0.50	39.15	38.37	39.09	344,584
11 Jun 26	38.99000 +1.63	39.06	37.40	37.50	357,385
10 Jun 26	37.36000 +0.03	37.90	37.08	37.54	362,970
09 Jun 26	37.33000 +1.10	37.67	36.62	36.62	319,316
08 Jun 26	36.23000 -0.10	36.74	36.04	36.42	359,565
05 Jun 26	36.33000 -0.12	36.73	36.21	36.24	327,022
04 Jun 26	36.45000 +0.18	37.04	36.30	36.97	328,919
03 Jun 26	36.27000 -0.16	36.51	35.88	35.97	413,170
02 Jun 26	36.43000 -0.95	37.61	36.43	36.79	448,180
01 Jun 26	37.38000 -0.20	38.37	36.99	37.31	360,187
29 May 26	37.58000 -0.57	38.24	37.35	37.99	380,253
28 May 26	38.15000 +0.58	38.44	37.06	37.61	381,828
27 May 26	37.57000 +0.29	38.36	37.33	37.49	283,308
26 May 26	37.28000 +0.63	37.46	36.63	37.01	342,330
22 May 26	36.65000 -0.13	37.12	36.58	36.85	355,249
21 May 26	36.78000 +1.23	37.16	34.59	35.28	566,808
20 May 26	35.55000 +1.48	35.56	33.86	34.10	398,159
19 May 26	34.07000 -0.48	34.52	33.49	34.32	351,549
18 May 26	34.55000 +0.25	35.15	34.12	34.56	600,570
15 May 26	34.30000 -0.63	35.07	34.10	34.82	382,078
14 May 26	34.93000 +0.46	34.99	34.35	34.53	320,362
13 May 26	34.47000 -1.03	35.43	34.47	35.18	394,598
12 May 26	35.50000 +0.06	35.70	35.12	35.57	359,518
11 May 26	35.44000 -0.29	35.70	35.02	35.70	364,552
08 May 26	35.73000 +0.17	35.99	35.35	35.61	362,321
07 May 26	35.56000 +0.19	36.00	35.16	35.47	375,246
06 May 26	35.37000 +0.79	36.21	34.96	35.26	362,199
05 May 26	34.58000 +1.03	35.05	33.85	33.85	380,902
04 May 26	33.55000 -1.59	34.97	33.47	34.77	786,238
01 May 26	35.14000 +0.40	35.34	34.63	35.03	435,812
30 Apr 26	34.74000 -0.47	35.59	34.73	35.10	603,639
29 Apr 26	35.21000 -0.92	36.15	35.13	35.85	416,147
28 Apr 26	36.13000 +0.20	36.52	35.75	36.22	376,281
27 Apr 26	35.93000 +0.53	35.98	35.34	35.34	352,872
24 Apr 26	35.40000 -0.50	36.44	35.37	35.74	242,717
23 Apr 26	35.90000 -0.14	36.33	35.51	36.17	197,609
22 Apr 26	36.04000 -0.35	36.69	35.92	36.60	286,173
21 Apr 26	36.39000 +0.29	36.80	36.18	36.33	278,198
20 Apr 26	36.10000 +0.23	36.14	35.51	35.80	243,770
17 Apr 26	35.87000 +1.76	36.41	34.79	34.79	336,088
16 Apr 26	34.11000 -0.11	34.52	34.00	34.15	221,526
15 Apr 26	34.22000 +0.11	34.32	33.81	33.98	296,352
14 Apr 26	34.11000 +0.48	34.30	33.43	33.58	316,810
13 Apr 26	33.63000 -0.15	34.04	33.40	33.65	432,450
10 Apr 26	33.78000 +0.57	33.81	33.01	33.27	409,883
09 Apr 26	33.21000 +0.50	33.24	32.24	32.31	417,398
08 Apr 26	32.71000 +1.18	33.27	32.52	32.52	585,173
07 Apr 26	31.53000 -0.56	32.44	31.47	31.92	360,918
06 Apr 26	32.09000 +0.49	32.14	31.29	31.60	396,800
02 Apr 26	31.60000 -0.29	32.23	31.25	31.54	372,921
01 Apr 26	31.89000 -0.25	32.26	31.69	31.69	308,685
31 Mar 26	32.14000 +0.18	32.44	31.59	32.23	494,638
30 Mar 26	31.96000 +0.02	32.29	31.81	32.15	367,628
27 Mar 26	31.94000 -0.68	32.40	31.91	32.17	280,594
26 Mar 26	32.62000 -0.09	33.07	32.38	32.49	290,464
25 Mar 26	32.71000 +0.19	32.89	31.97	32.86	271,322
24 Mar 26	32.52000 -0.31	32.85	32.26	32.34	343,834
23 Mar 26	32.83000 +1.29	33.23	32.32	32.63	544,277
20 Mar 26	31.54000 -1.00	32.64	31.53	32.64	1,555,262
19 Mar 26	32.54000 -0.04	32.78	32.15	32.49	352,588
18 Mar 26	32.58000 -0.49	33.28	32.50	32.69	418,767
17 Mar 26	33.07000 -0.54	33.97	32.86	33.77	373,723
16 Mar 26	33.61000 -0.20	34.29	33.60	34.11	408,656
13 Mar 26	33.81000 +0.90	33.85	32.92	33.18	501,120
12 Mar 26	32.91000 -0.26	33.24	32.69	32.69	445,589
11 Mar 26	33.17000 -0.35	33.78	33.01	33.38	399,718
10 Mar 26	33.52000 -0.35	34.25	33.35	33.68	372,461
09 Mar 26	33.87000 -0.70	34.01	32.88	33.97	452,451
06 Mar 26	34.57000 -0.72	35.01	34.34	34.79	393,826
05 Mar 26	35.29000 -0.49	35.81	34.99	35.46	347,363
04 Mar 26	35.78000 +0.43	35.82	34.99	35.47	366,407
03 Mar 26	35.35000 -0.30	35.52	34.30	34.53	388,706
02 Mar 26	35.65000 -0.07	35.86	34.79	35.04	376,490
27 Feb 26	35.72000 -0.77	36.31	35.34	36.08	521,735
26 Feb 26	36.49000 +0.57	36.81	36.08	36.29	388,143
25 Feb 26	35.92000 +0.64	35.94	34.95	35.25	361,472
24 Feb 26	35.28000 +0.01	35.79	35.09	35.09	426,728
23 Feb 26	35.27000 -1.75	36.92	35.19	36.19	447,946
20 Feb 26	37.02000 +0.60	37.71	36.33	36.41	589,219
19 Feb 26	36.42000 +0.89	36.44	34.98	35.42	562,701
18 Feb 26	35.53000 -2.40	36.26	32.51	33.29	897,117
17 Feb 26	37.93000 -0.41	38.88	37.34	38.69	462,765
13 Feb 26	38.34000 +0.87	38.61	37.21	37.58	247,502
12 Feb 26	37.47000 +0.00	38.40	36.85	37.90	269,424
11 Feb 26	37.47000 -0.98	38.59	37.24	38.16	327,940
10 Feb 26	38.45000 +0.11	39.19	38.43	38.58	337,919
09 Feb 26	38.34000 -0.46	38.93	38.16	38.91	331,094
06 Feb 26	38.80000 +0.29	38.88	38.33	38.48	351,802
05 Feb 26	38.51000 -0.15	38.84	38.25	38.81	337,322
04 Feb 26	38.66000 +1.42	39.03	37.58	37.74	426,436
03 Feb 26	37.24000 +0.00	38.20	36.87	36.87	350,886
02 Feb 26	37.24000 +0.83	37.27	36.32	36.77	448,765
30 Jan 26	36.41000 -0.36	36.81	35.76	36.81	465,440
29 Jan 26	36.77000 -0.36	37.08	36.33	36.92	438,860
28 Jan 26	37.13000 -0.17	37.51	36.69	37.31	252,446
27 Jan 26	37.30000 -1.02	38.21	37.17	38.21	244,797
26 Jan 26	38.32000 +0.22	38.52	37.55	38.02	364,118
23 Jan 26	38.10000 -0.71	38.61	37.73	38.61	451,972
22 Jan 26	38.81000 -0.74	39.98	38.56	39.65	437,707
21 Jan 26	39.55000 +1.26	39.70	38.49	38.60	411,985
20 Jan 26	38.29000 -0.88	38.76	37.97	38.31	409,017
16 Jan 26	39.17000 -0.12	39.20	38.63	39.02	352,970
15 Jan 26	39.29000 +1.34	39.63	37.47	38.10	496,427
14 Jan 26	37.95000 -0.69	38.79	37.84	38.46	442,630
13 Jan 26	38.64000 -0.03	38.96	38.47	38.69	387,616
12 Jan 26	38.67000 -0.91	39.38	38.48	39.20	339,616
09 Jan 26	39.58000 +0.56	39.81	38.66	39.33	483,200
08 Jan 26	39.02000 +1.36	39.35	37.41	37.41	646,724
07 Jan 26	37.66000 -0.25	38.05	37.23	37.91	349,366
06 Jan 26	37.91000 +0.19	38.00	37.09	37.31	411,850
05 Jan 26	37.72000 +0.42	38.09	37.09	37.09	468,581
02 Jan 26	37.30000 +0.03	37.55	37.04	37.45	388,573
31 Dec 25	37.27000 -0.48	37.71	37.00	37.65	450,015
30 Dec 25	37.75000 -0.03	37.92	37.57	37.70	536,339
29 Dec 25	37.78000 +0.01	37.92	37.48	37.83	337,242
26 Dec 25	37.77000 -0.18	38.00	37.53	37.87	294,684
24 Dec 25	37.95000 +0.20	38.02	37.33	37.58	160,898
23 Dec 25	37.75000 -0.33	38.33	37.67	38.11	324,519
22 Dec 25	38.08000 -1.31	39.22	37.89	39.04	402,927
19 Dec 25	39.39000 +0.30	39.41	38.67	39.01	1,477,022
18 Dec 25	39.09000 -0.40	40.02	38.99	39.77	479,978
17 Dec 25	39.49000 -0.22	40.17	39.28	39.44	509,949
16 Dec 25	39.71000 +0.16	40.40	39.54	39.79	591,292
15 Dec 25	39.55000 -0.27	39.90	39.23	39.69	521,978
12 Dec 25	39.82000 +0.13	39.88	39.18	39.75	426,763
11 Dec 25	39.69000 +0.92	39.72	38.63	38.82	508,346
10 Dec 25	38.77000 +0.37	38.99	38.16	38.29	530,932
09 Dec 25	38.40000 +0.00	38.71	38.03	38.16	399,386
08 Dec 25	38.40000 -0.23	39.15	38.24	39.00	389,597
05 Dec 25	38.63000 -0.32	39.49	38.50	38.87	422,500
04 Dec 25	38.95000 -1.00	39.81	38.87	39.68	394,622
03 Dec 25	39.95000 -0.12	40.75	39.94	40.03	386,828
02 Dec 25	40.07000 +0.10	40.20	39.63	40.20	527,557
01 Dec 25	39.97000 +1.05	40.34	38.67	38.89	683,600
28 Nov 25	38.92000 -0.60	39.59	38.80	39.27	399,436
26 Nov 25	39.52000 +0.20	40.24	38.87	38.92	661,374
25 Nov 25	39.32000 +2.41	39.40	37.50	37.56	788,718
24 Nov 25	36.91000 -0.81	37.51	36.60	37.31	972,355
21 Nov 25	37.72000 +1.36	38.05	36.23	36.42	900,532
20 Nov 25	36.36000 +0.79	36.68	35.67	35.79	1,506,281
19 Nov 25	35.57000 +5.98	35.94	33.78	34.29	2,204,073
18 Nov 25	29.59000 +0.25	29.81	29.03	29.03	818,142
17 Nov 25	29.34000 -1.02	30.57	29.31	30.32	606,076
14 Nov 25	30.36000 -0.45	30.82	29.93	30.29	616,237
13 Nov 25	30.81000 -0.30	31.42	30.72	31.02	321,541
12 Nov 25	31.11000 -0.03	31.56	31.07	31.41	410,215
11 Nov 25	31.14000 +0.19	31.39	30.94	31.18	329,748
10 Nov 25	30.95000 -0.46	31.49	30.77	31.49	442,396
07 Nov 25	31.41000 +0.24	31.57	31.11	31.15	364,827
06 Nov 25	31.17000 -1.04	32.28	31.08	32.18	345,511
05 Nov 25	32.21000 +0.61	32.22	31.30	31.56	498,608
04 Nov 25	31.60000 +0.15	31.66	31.15	31.42	507,550
03 Nov 25	31.45000 -0.25	31.87	31.16	31.55	469,959
31 Oct 25	31.70000 -0.51	32.18	31.56	32.02	430,226
30 Oct 25	32.21000 -0.10	32.61	32.11	32.20	476,835
29 Oct 25	32.31000 -0.95	33.24	32.08	33.00	389,615
28 Oct 25	33.26000 +0.54	33.50	32.50	32.50	395,140
27 Oct 25	32.72000 -0.01	33.33	32.59	32.91	292,555
24 Oct 25	32.73000 -0.15	33.27	32.69	33.12	270,866
23 Oct 25	32.88000 -0.16	33.14	32.72	32.79	484,696
22 Oct 25	33.04000 +0.28	33.27	32.62	32.80	630,242
21 Oct 25	32.76000 +0.51	32.85	32.27	32.40	379,584
20 Oct 25	32.25000 +0.05	32.56	32.14	32.34	390,700
17 Oct 25	32.20000 +0.44	32.21	31.73	31.73	476,329
16 Oct 25	31.76000 -0.36	32.24	31.67	32.14	545,622
15 Oct 25	32.12000 -0.33	32.88	31.99	32.65	503,191
14 Oct 25	32.45000 +0.32	32.64	31.58	31.58	540,915
13 Oct 25	32.13000 +0.67	32.25	31.66	31.84	467,935
10 Oct 25	31.46000 -0.89	32.53	31.42	32.53	395,573
09 Oct 25	32.35000 -0.65	33.03	32.21	33.01	491,125
08 Oct 25	33.00000 +0.27	33.11	32.54	32.77	400,506
07 Oct 25	32.73000 -1.08	33.81	32.72	33.67	427,988
06 Oct 25	33.81000 -0.59	34.48	33.75	34.45	389,725
03 Oct 25	34.40000 +0.05	34.81	34.33	34.53	455,956
02 Oct 25	34.35000 +0.51	34.35	33.79	33.84	346,954
01 Oct 25	33.84000 -0.48	34.33	33.38	34.08	424,185
30 Sep 25	34.32000 -0.22	34.45	33.93	34.37	406,471
29 Sep 25	34.54000 -0.27	35.05	34.07	35.05	419,725
26 Sep 25	34.81000 +0.86	35.53	34.13	35.08	490,373
25 Sep 25	33.95000 -0.38	34.17	33.68	34.14	492,266
24 Sep 25	34.33000 -0.03	34.66	34.21	34.31	430,657
23 Sep 25	34.36000 +0.54	34.49	33.89	33.89	561,227
22 Sep 25	33.82000 +0.12	34.05	33.63	33.73	616,782
19 Sep 25	33.70000 -0.48	34.30	33.66	34.21	1,771,556
18 Sep 25	34.18000 +0.41	34.35	33.69	33.79	430,665
17 Sep 25	33.77000 -0.15	35.12	33.64	34.04	458,958
16 Sep 25	33.92000 -0.05	33.99	33.40	33.84	475,149
15 Sep 25	33.97000 +0.28	34.17	33.60	33.95	665,376
12 Sep 25	33.69000 -1.32	34.74	33.67	34.60	408,685
11 Sep 25	35.01000 +0.27	35.07	34.50	34.66	534,994
10 Sep 25	34.74000 -0.51	35.27	34.48	34.90	474,500
09 Sep 25	35.25000 -0.12	35.58	34.90	35.21	475,908
08 Sep 25	35.37000 -0.79	36.21	35.31	36.18	618,718
05 Sep 25	36.16000 -0.02	37.01	35.78	36.38	414,686
04 Sep 25	36.18000 +0.61	36.31	35.56	36.06	739,140
03 Sep 25	35.57000 -0.34	36.28	35.49	35.69	530,368
02 Sep 25	35.91000 -1.06	36.62	35.79	36.43	564,669
29 Aug 25	36.97000 +0.01	37.04	36.51	37.03	293,861
28 Aug 25	36.96000 +0.10	37.16	36.40	37.12	445,069
27 Aug 25	36.86000 +0.66	37.05	36.07	36.21	448,578
26 Aug 25	36.20000 -0.42	36.97	36.12	36.45	695,222
25 Aug 25	36.62000 +0.04	37.39	36.52	37.13	746,994
22 Aug 25	36.58000 +1.78	36.76	34.92	35.27	653,240
21 Aug 25	34.80000 +0.42	35.41	34.14	34.40	851,537
20 Aug 25	34.38000 -4.73	34.95	31.99	33.00	3,141,487
19 Aug 25	39.11000 +0.77	39.56	38.42	38.79	935,450
18 Aug 25	38.34000 -0.32	38.98	38.27	38.74	422,764
15 Aug 25	38.66000 +0.05	39.08	38.37	38.81	418,377
14 Aug 25	38.61000 -0.65	38.85	38.13	38.73	432,818
13 Aug 25	39.26000 +1.17	39.45	38.19	38.26	552,510
12 Aug 25	38.09000 +1.37	38.28	36.91	37.08	645,873
11 Aug 25	36.72000 +0.53	36.74	35.76	36.32	606,978
08 Aug 25	36.19000 -0.29	36.57	35.97	36.57	584,952
07 Aug 25	36.48000 -0.21	37.20	36.14	37.20	496,145
06 Aug 25	36.69000 +0.46	36.75	36.15	36.24	411,057
05 Aug 25	36.23000 +0.28	36.31	35.81	35.87	388,701
04 Aug 25	35.95000 +0.54	36.04	35.37	35.50	317,426
01 Aug 25	35.41000 -0.56	36.01	34.89	35.66	475,363
31 Jul 25	35.97000 -0.63	36.45	35.82	36.07	427,234
30 Jul 25	36.60000 -0.80	37.63	36.42	37.53	360,264
29 Jul 25	37.40000 -0.82	38.33	37.19	38.33	456,296
28 Jul 25	38.22000 -0.17	38.59	37.91	38.43	427,387
25 Jul 25	38.39000 +0.40	38.40	37.82	38.33	338,128
24 Jul 25	37.99000 -1.17	39.03	37.96	38.83	304,197
23 Jul 25	39.16000 +0.90	39.35	38.66	38.80	396,551
22 Jul 25	38.26000 +0.62	38.53	37.77	37.77	495,378
21 Jul 25	37.64000 -0.21	38.38	37.40	38.12	408,741
18 Jul 25	37.85000 -0.32	38.53	37.60	38.53	337,197
17 Jul 25	38.17000 +0.30	38.51	37.78	37.78	393,328
16 Jul 25	37.87000 +0.71	37.89	36.85	37.36	465,244
15 Jul 25	37.16000 -1.54	38.69	37.14	38.69	543,968
14 Jul 25	38.70000 -0.52	39.36	38.41	39.05	378,821
11 Jul 25	39.22000 -0.81	39.88	38.99	39.73	357,122
10 Jul 25	40.03000 +0.09	41.06	39.58	39.79	519,690
09 Jul 25	39.94000 +0.69	39.96	38.97	39.32	447,546
08 Jul 25	39.25000 +0.22	39.63	38.61	39.24	428,794
07 Jul 25	39.03000 -0.55	39.65	38.74	39.14	520,488
03 Jul 25	39.58000 +0.16	39.65	39.26	39.51	249,618
02 Jul 25	39.42000 +0.77	39.55	38.63	38.63	380,647
01 Jul 25	38.65000 +1.48	39.71	36.86	36.97	580,748
30 Jun 25	37.17000 -0.79	37.96	36.98	37.96	581,956
27 Jun 25	37.96000 +0.42	38.22	37.58	37.81	636,854
26 Jun 25	37.54000 +0.46	37.65	37.00	37.30	462,777
25 Jun 25	37.08000 -1.06	38.19	37.01	38.02	428,958
24 Jun 25	38.14000 -0.12	38.89	37.89	38.63	456,182
23 Jun 25	38.26000 +0.13	38.32	37.28	38.00	445,101
20 Jun 25	38.13000 -0.15	38.85	37.80	38.25	1,111,404
18 Jun 25	38.28000 -0.48	40.05	37.78	38.40	1,377,081
17 Jun 25	38.76000 -0.16	38.94	38.39	38.55	1,018,088
16 Jun 25	38.92000 +0.64	39.00	38.31	38.82	560,637
13 Jun 25	38.28000 -0.51	38.79	38.02	38.39	499,550
12 Jun 25	38.79000 -1.47	39.97	38.69	39.97	533,635
11 Jun 25	40.26000 -0.96	41.71	40.23	41.71	435,901
10 Jun 25	41.22000 +0.48	41.64	40.95	41.06	380,079
09 Jun 25	40.74000 +0.47	40.99	40.25	40.55	443,634
06 Jun 25	40.27000 -0.04	41.16	39.95	41.07	422,653
05 Jun 25	40.31000 -0.75	41.13	40.27	40.95	398,673
04 Jun 25	41.06000 -0.47	41.59	41.04	41.32	412,632
03 Jun 25	41.53000 +0.50	41.73	40.59	41.06	356,564
02 Jun 25	41.03000 -0.86	41.72	40.62	41.45	458,913
30 May 25	41.89000 -0.26	42.19	41.52	41.77	447,028
29 May 25	42.15000 +0.08	42.44	41.68	42.38	261,711
28 May 25	42.07000 -1.15	43.20	42.06	43.03	277,965
27 May 25	43.22000 +1.24	43.27	42.15	42.52	360,561
23 May 25	41.98000 -0.18	42.12	41.38	41.43	283,618
22 May 25	42.16000 -0.08	42.33	41.47	42.03	307,006
21 May 25	42.24000 -1.14	43.13	42.14	42.78	260,886
20 May 25	43.38000 -0.24	43.74	43.24	43.61	310,159
19 May 25	43.62000 -0.66	43.68	43.06	43.52	341,354
16 May 25	44.28000 +0.20	44.49	43.98	44.28	391,606
15 May 25	44.08000 +0.85	44.18	43.27	43.27	329,601
14 May 25	43.23000 -0.38	43.91	43.20	43.46	309,701
13 May 25	43.61000 +0.03	44.14	43.46	43.93	283,568
12 May 25	43.58000 +1.59	44.45	43.36	43.88	361,356
09 May 25	41.99000 -0.28	42.40	41.64	42.20	311,857
08 May 25	42.27000 +1.77	42.31	40.85	40.85	303,706
07 May 25	40.50000 -0.39	41.38	40.35	41.19	305,454
06 May 25	40.89000 -0.32	41.06	40.13	40.73	334,802
05 May 25	41.21000 -0.10	41.72	40.46	40.91	343,397
02 May 25	41.31000 +1.37	41.41	40.17	40.17	321,426
01 May 25	39.94000 +0.44	40.17	39.39	39.78	317,851
30 Apr 25	39.50000 -0.44	39.71	38.56	39.42	423,829
29 Apr 25	39.94000 +0.62	40.06	39.08	39.08	327,515
28 Apr 25	39.32000 +0.37	39.41	38.69	38.86	603,134
25 Apr 25	38.95000 +0.41	39.57	38.72	38.92	373,600
24 Apr 25	38.54000 +0.34	38.85	38.04	38.24	358,961
23 Apr 25	38.20000 -0.27	39.81	38.12	39.29	369,233
22 Apr 25	38.47000 +0.61	38.74	37.96	38.39	485,060
21 Apr 25	37.86000 -0.60	38.17	37.56	38.13	299,478
17 Apr 25	38.46000 +0.79	38.48	37.71	37.71	526,102
16 Apr 25	37.67000 -0.37	38.10	37.22	37.90	328,261
15 Apr 25	38.04000 -0.41	38.92	37.94	38.33	312,101
14 Apr 25	38.45000 -0.04	38.99	37.92	38.99	380,452
11 Apr 25	38.49000 +0.08	38.65	37.18	38.13	558,672
10 Apr 25	38.41000 -0.54	38.82	37.19	38.08	479,260
09 Apr 25	38.95000 +3.28	39.54	35.18	35.36	712,598
08 Apr 25	35.67000 -1.34	37.95	35.27	37.95	713,720
07 Apr 25	37.01000 -0.32	39.24	36.03	36.41	753,031
04 Apr 25	37.33000 +0.52	37.53	35.27	35.65	693,248
03 Apr 25	36.81000 -3.38	38.19	36.03	37.50	645,233
02 Apr 25	40.19000 +0.62	40.31	39.10	39.14	352,427
01 Apr 25	39.57000 +0.48	39.76	38.61	39.05	425,500
31 Mar 25	39.09000 +0.41	39.34	37.96	38.32	555,067
28 Mar 25	38.68000 -1.43	40.18	38.46	40.18	405,234
27 Mar 25	40.11000 +0.63	40.46	39.41	39.63	471,309
26 Mar 25	39.48000 -0.06	40.19	39.22	39.89	424,084
25 Mar 25	39.54000 -0.53	40.30	39.31	39.89	455,748
24 Mar 25	40.07000 +1.65	40.22	38.92	39.27	493,626
21 Mar 25	38.42000 -0.66	38.77	38.13	38.60	4,119,963
20 Mar 25	39.08000 +0.36	39.99	38.40	38.40	1,165,085
19 Mar 25	38.72000 +0.72	38.90	37.92	38.06	569,744
18 Mar 25	38.00000 -0.42	38.51	37.63	38.28	585,774
17 Mar 25	38.42000 +0.05	40.04	38.37	38.73	1,164,979
14 Mar 25	38.37000 +0.04	39.12	38.09	38.76	483,059
13 Mar 25	38.33000 -1.43	39.90	38.11	39.76	504,057
12 Mar 25	39.76000 -0.86	40.74	39.59	40.74	561,502
11 Mar 25	40.62000 -0.50	41.92	40.48	41.30	547,349
10 Mar 25	41.12000 -0.55	42.06	41.00	41.29	530,525
07 Mar 25	41.67000 +0.10	41.75	40.18	41.49	395,487
06 Mar 25	41.57000 -0.54	42.42	41.56	41.68	461,903
05 Mar 25	42.11000 -0.12	42.55	41.60	42.55	456,899
04 Mar 25	42.23000 -1.27	42.94	41.49	42.75	479,375
03 Mar 25	43.50000 -1.74	45.60	43.35	45.29	497,133
28 Feb 25	45.24000 +0.63	45.34	44.60	44.84	366,745
27 Feb 25	44.61000 -1.00	45.89	44.40	45.14	469,587
26 Feb 25	45.61000 -0.39	46.72	45.58	45.96	534,766
25 Feb 25	46.00000 +1.03	46.62	45.17	45.47	679,887
24 Feb 25	44.97000 +0.15	45.63	44.53	45.03	558,276
21 Feb 25	44.82000 +0.24	45.36	44.37	45.18	733,124
20 Feb 25	44.58000 -2.53	46.55	44.11	46.48	763,254
19 Feb 25	47.11000 +1.83	48.13	44.36	44.55	1,022,287
18 Feb 25	45.28000 -0.18	46.26	44.84	45.26	790,364
14 Feb 25	45.46000 -0.81	46.61	45.29	46.61	639,099
13 Feb 25	46.27000 +1.59	46.31	44.83	45.29	387,353
12 Feb 25	44.68000 -0.50	44.86	43.87	44.33	434,029
11 Feb 25	45.18000 +0.45	45.34	44.23	44.23	482,236
10 Feb 25	44.73000 +0.01	44.98	44.09	44.70	516,250
07 Feb 25	44.72000 -2.21	46.78	44.38	46.74	545,463
06 Feb 25	46.93000 -0.26	47.47	46.58	47.39	353,848
05 Feb 25	47.19000 +0.62	47.23	46.17	46.76	357,266
04 Feb 25	46.57000 +1.34	46.62	45.21	45.23	451,209
03 Feb 25	45.23000 -1.97	46.72	45.12	45.99	597,765
31 Jan 25	47.20000 -0.82	47.92	46.79	47.72	709,676
30 Jan 25	48.02000 +1.48	48.31	46.49	46.52	533,331
29 Jan 25	46.54000 +0.81	46.73	45.73	45.79	467,071
28 Jan 25	45.73000 +0.45	45.93	45.20	45.20	259,175
27 Jan 25	45.28000 -0.24	46.33	45.26	45.48	299,012
24 Jan 25	45.52000 -0.05	45.76	45.21	45.41	245,129
23 Jan 25	45.57000 +0.69	45.86	44.61	44.68	349,714
22 Jan 25	44.88000 -0.57	45.55	44.81	45.43	348,851
21 Jan 25	45.45000 +0.59	45.66	45.10	45.11	321,330
17 Jan 25	44.86000 -0.29	45.65	44.78	45.65	373,712
16 Jan 25	45.15000 +0.49	45.42	44.33	44.69	342,439
15 Jan 25	44.66000 +0.75	45.29	44.52	44.85	258,794
14 Jan 25	43.91000 +0.01	44.47	43.00	44.12	457,868
13 Jan 25	43.90000 +0.46	43.95	42.99	43.00	391,500
10 Jan 25	43.44000 +0.35	43.47	42.19	42.41	439,308
08 Jan 25	43.09000 -0.15	43.28	42.29	42.90	282,903
07 Jan 25	43.24000 -0.88	44.50	43.15	44.19	441,620
06 Jan 25	44.12000 +0.59	44.51	43.53	43.73	311,657
03 Jan 25	43.53000 +0.34	43.73	42.73	43.09	219,127
02 Jan 25	43.19000 -0.38	44.05	43.01	43.71	252,444
31 Dec 24	43.57000 -0.01	44.00	43.40	43.78	223,125
30 Dec 24	43.58000 +0.26	43.61	42.25	43.00	238,915
27 Dec 24	43.32000 -0.74	44.22	42.94	43.74	278,839
26 Dec 24	44.06000 +0.16	44.19	43.48	43.62	230,614
24 Dec 24	43.90000 +0.64	43.90	43.11	43.17	142,197
23 Dec 24	43.26000 +0.50	43.36	42.52	42.60	264,740
20 Dec 24	42.76000 +0.22	43.15	42.02	42.02	864,373
19 Dec 24	42.54000 -0.87	44.13	42.33	43.80	368,769
18 Dec 24	43.41000 -1.24	46.47	43.15	45.10	563,280
17 Dec 24	44.65000 +0.05	45.19	44.33	44.45	402,943
16 Dec 24	44.60000 +0.13	44.84	44.32	44.59	272,459
13 Dec 24	44.47000 +0.32	44.58	44.09	44.21	306,670
12 Dec 24	44.15000 -0.93	44.97	44.12	44.97	299,864
11 Dec 24	45.08000 -0.10	45.84	45.03	45.62	272,520
10 Dec 24	45.18000 -0.16	45.35	44.36	45.10	314,559
09 Dec 24	45.34000 +0.62	45.54	44.89	44.89	313,988
06 Dec 24	44.72000 -0.11	45.40	44.51	45.40	177,501
05 Dec 24	44.83000 -1.28	45.87	44.80	45.87	225,889
04 Dec 24	46.11000 +0.88	46.16	44.99	45.17	374,787
03 Dec 24	45.23000 -0.51	45.74	45.12	45.74	436,160
02 Dec 24	45.74000 +0.47	45.74	44.94	45.36	443,597
29 Nov 24	45.27000 +0.13	45.37	44.81	45.32	223,216
27 Nov 24	45.14000 -0.12	45.95	45.05	45.59	276,597
26 Nov 24	45.26000 -0.51	45.67	44.77	45.06	494,168
25 Nov 24	45.77000 +2.08	46.35	43.89	44.21	717,002
22 Nov 24	43.69000 +0.29	44.29	43.43	43.78	431,123
21 Nov 24	43.40000 +0.61	43.55	42.15	42.94	439,375
20 Nov 24	42.79000 +0.48	45.12	41.68	45.00	985,367
19 Nov 24	42.31000 -0.47	42.68	41.85	42.23	511,267
18 Nov 24	42.78000 -0.01	43.36	42.48	42.84	379,016
15 Nov 24	42.79000 -0.28	43.54	42.65	43.42	310,482
14 Nov 24	43.07000 -0.11	43.81	42.74	43.45	350,030
13 Nov 24	43.18000 -0.14	44.29	43.14	43.89	531,390
12 Nov 24	43.32000 +0.58	43.39	42.63	42.63	551,741
11 Nov 24	42.74000 +1.73	42.81	41.56	41.64	397,734
08 Nov 24	41.01000 +0.10	41.53	40.94	41.00	302,723
07 Nov 24	40.91000 +0.10	41.61	40.65	40.87	523,293
06 Nov 24	40.81000 +1.26	41.75	40.66	40.91	658,170
05 Nov 24	39.55000 +0.81	39.67	38.38	38.50	402,484
04 Nov 24	38.74000 +0.36	39.01	38.27	38.32	366,445
01 Nov 24	38.38000 +0.33	38.98	38.06	38.37	348,223
31 Oct 24	38.05000 -1.02	39.24	38.04	38.98	334,637
30 Oct 24	39.07000 +0.01	39.99	39.05	39.16	446,506
29 Oct 24	39.06000 -0.75	39.50	38.87	38.99	307,099
28 Oct 24	39.81000 +0.51	40.12	39.62	39.63	330,018
25 Oct 24	39.30000 -0.27	40.29	39.19	40.00	332,833
24 Oct 24	39.57000 +0.24	39.60	38.89	39.46	342,215
23 Oct 24	39.33000 -0.13	39.64	38.77	39.56	279,666
22 Oct 24	39.46000 -0.30	39.56	39.04	39.47	202,973
21 Oct 24	39.76000 -1.34	41.21	39.75	41.21	325,176
18 Oct 24	41.10000 +0.13	41.51	40.75	41.20	244,644
17 Oct 24	40.97000 -0.06	41.27	40.37	41.27	292,126
16 Oct 24	41.03000 +0.66	41.44	40.71	40.71	377,510
15 Oct 24	40.37000 +0.33	41.04	40.16	40.16	351,641
14 Oct 24	40.04000 +0.59	40.06	39.14	39.28	269,188
11 Oct 24	39.45000 +0.02	39.94	38.64	38.64	273,229
10 Oct 24	39.43000 -0.71	39.74	39.00	39.74	391,471
09 Oct 24	40.14000 -0.69	41.10	40.07	40.87	395,548
08 Oct 24	40.83000 +0.36	41.29	40.36	40.61	317,015
07 Oct 24	40.47000 -0.86	41.04	40.12	41.01	242,166
04 Oct 24	41.33000 +0.52	41.62	40.99	41.35	254,864
03 Oct 24	40.81000 -0.78	41.41	40.71	41.41	218,787
02 Oct 24	41.59000 -0.61	42.33	41.55	41.88	236,569
01 Oct 24	42.20000 -0.73	42.82	41.79	42.70	248,776
30 Sep 24	42.93000 +0.37	43.16	42.10	42.36	420,573
27 Sep 24	42.56000 +0.21	43.14	42.22	42.73	269,144
26 Sep 24	42.35000 +0.48	43.12	42.18	42.29	333,270
25 Sep 24	41.87000 -0.39	42.16	41.44	42.11	514,319
24 Sep 24	42.26000 -0.44	42.97	42.07	42.92	392,741
23 Sep 24	42.70000 -0.75	43.83	42.54	43.79	492,873
20 Sep 24	43.45000 -0.47	43.51	42.80	43.38	2,710,752
19 Sep 24	43.92000 +0.94	44.06	43.06	43.84	522,885
18 Sep 24	42.98000 -0.05	44.29	42.72	43.16	514,550
17 Sep 24	43.03000 +0.13	43.66	42.87	43.38	371,680
16 Sep 24	42.90000 +0.35	43.31	42.32	42.68	509,965
13 Sep 24	42.55000 +2.39	42.58	40.86	40.86	586,175
12 Sep 24	40.16000 +0.44	40.28	39.50	40.05	447,093
11 Sep 24	39.72000 +0.53	39.83	38.59	38.85	493,528
10 Sep 24	39.19000 +0.84	39.55	38.35	38.48	535,683
09 Sep 24	38.35000 -2.13	40.59	38.28	40.48	764,925
06 Sep 24	40.48000 +0.29	40.59	39.93	40.21	466,671
05 Sep 24	40.19000 -0.75	41.35	40.08	40.95	443,202
04 Sep 24	40.94000 -0.19	41.39	40.42	41.27	545,517
03 Sep 24	41.13000 +0.56	41.40	40.30	40.35	567,679
30 Aug 24	40.57000 +0.53	40.65	39.94	40.38	456,423
29 Aug 24	40.04000 -0.73	40.90	39.80	40.88	542,291
28 Aug 24	40.77000 -0.36	41.64	40.75	41.06	396,968
27 Aug 24	41.13000 +0.26	41.46	40.66	40.68	490,187
26 Aug 24	40.87000 -0.33	41.66	40.86	41.29	651,289
23 Aug 24	41.20000 +1.68	41.58	39.60	40.09	634,848
22 Aug 24	39.52000 -0.89	40.35	39.02	39.94	689,878
21 Aug 24	40.41000 -1.46	41.45	39.49	39.49	1,252,434
20 Aug 24	41.87000 -1.04	42.84	41.79	42.71	602,868
19 Aug 24	42.91000 +0.95	42.94	42.19	42.26	633,017
16 Aug 24	41.96000 +0.14	42.45	41.65	41.65	453,090
15 Aug 24	41.82000 +1.37	42.15	41.21	41.50	480,115
14 Aug 24	40.45000 -0.87	41.77	40.40	41.63	408,637
13 Aug 24	41.32000 +0.54	41.62	40.95	41.19	410,648
12 Aug 24	40.78000 -0.94	41.90	40.49	41.90	289,198
09 Aug 24	41.72000 -0.02	42.10	41.52	41.83	262,585
08 Aug 24	41.74000 +0.78	41.93	41.05	41.35	364,332
07 Aug 24	40.96000 -0.71	42.91	40.85	42.21	406,705
06 Aug 24	41.67000 -0.13	42.53	40.86	41.56	377,344
05 Aug 24	41.80000 -0.59	42.18	40.03	40.43	453,828
02 Aug 24	42.39000 -0.86	42.47	41.13	41.47	363,020
01 Aug 24	43.25000 -0.89	44.69	42.57	44.13	515,817
31 Jul 24	44.14000 +0.49	45.23	43.11	43.59	587,788
30 Jul 24	43.65000 -0.16	44.49	43.59	43.94	448,063
29 Jul 24	43.81000 +0.26	44.14	43.17	43.57	432,445
26 Jul 24	43.55000 +1.13	43.97	42.94	42.94	417,924
25 Jul 24	42.42000 +1.01	43.21	41.45	41.57	704,314
24 Jul 24	41.41000 -1.03	42.68	41.13	42.23	420,184
23 Jul 24	42.44000 +0.28	42.69	41.74	41.77	359,522
22 Jul 24	42.16000 +0.52	42.21	40.59	41.67	374,257
19 Jul 24	41.64000 -0.51	42.57	41.40	42.11	448,413
18 Jul 24	42.15000 -0.50	43.83	41.74	42.33	378,660
17 Jul 24	42.65000 +0.46	43.06	41.94	41.94	477,128
16 Jul 24	42.19000 +1.58	42.49	40.97	41.20	566,000
15 Jul 24	40.61000 +0.25	41.32	40.25	40.61	586,048
12 Jul 24	40.36000 +0.43	40.94	40.00	40.00	476,381
11 Jul 24	39.93000 +2.21	40.02	38.40	38.52	511,137
10 Jul 24	37.72000 +0.33	37.88	37.22	37.66	428,106
09 Jul 24	37.39000 -0.12	37.67	36.69	37.13	564,711
08 Jul 24	37.51000 +1.47	37.53	36.35	36.35	416,364
05 Jul 24	36.04000 -0.42	36.53	35.99	36.26	350,886
03 Jul 24	36.46000 -0.50	37.26	36.43	36.82	247,626
02 Jul 24	36.96000 +0.18	37.02	36.55	36.67	423,716
01 Jul 24	36.78000 -0.50	37.65	36.49	37.30	527,085
28 Jun 24	37.28000 +0.93	37.38	36.56	36.56	886,032
27 Jun 24	36.35000 -0.39	36.83	36.32	36.78	487,178
26 Jun 24	36.74000 -0.53	37.26	36.54	37.26	426,707
25 Jun 24	37.27000 -0.72	38.16	37.08	38.04	684,813
24 Jun 24	37.99000 +0.10	38.41	37.75	37.90	616,881
21 Jun 24	37.89000 -0.83	38.74	37.35	38.71	1,260,692
20 Jun 24	38.72000 -1.98	40.69	38.56	39.88	1,154,559
18 Jun 24	40.70000 +6.61	41.08	38.12	39.09	2,964,396
17 Jun 24	34.09000 +0.37	34.26	33.34	33.52	760,165
14 Jun 24	33.72000 -1.05	34.36	33.58	34.13	369,892
13 Jun 24	34.77000 -0.27	35.10	34.33	34.94	339,243
12 Jun 24	35.04000 +0.50	35.98	35.03	35.55	335,300
11 Jun 24	34.54000 +0.19	34.65	33.82	34.08	296,546
10 Jun 24	34.35000 -0.93	34.92	34.26	34.81	409,472
07 Jun 24	35.28000 -0.01	35.42	34.64	34.73	274,884
06 Jun 24	35.29000 -1.30	36.39	35.11	36.36	366,505
05 Jun 24	36.59000 +0.13	36.69	36.21	36.55	303,096
04 Jun 24	36.46000 -0.93	37.17	36.40	36.86	381,824
03 Jun 24	37.39000 -0.13	37.88	37.19	37.84	470,107
31 May 24	37.52000 +0.65	37.56	36.98	36.98	473,351
30 May 24	36.87000 +0.98	37.03	36.24	36.27	319,439
29 May 24	35.89000 -0.13	36.10	35.49	35.68	416,363
28 May 24	36.02000 +0.17	36.37	35.82	36.21	409,164
24 May 24	35.85000 +0.65	35.90	35.30	35.45	255,207
23 May 24	35.20000 -0.26	35.49	34.80	35.49	383,178
22 May 24	35.46000 -0.33	35.91	35.20	35.79	331,570
21 May 24	35.79000 +0.03	35.87	35.37	35.64	216,905
20 May 24	35.76000 -0.57	36.56	35.75	36.39	338,465
17 May 24	36.33000 +0.30	36.40	35.79	36.14	297,832
16 May 24	36.03000 -0.24	36.21	35.85	36.15	296,799
15 May 24	36.27000 +0.37	36.40	35.90	36.26	297,321
14 May 24	35.90000 +0.18	36.43	35.69	36.27	268,081
13 May 24	35.72000 +0.26	36.08	35.56	35.76	270,586
10 May 24	35.46000 -0.02	35.64	35.19	35.50	378,785
09 May 24	35.48000 +1.15	35.50	34.42	34.42	286,624
08 May 24	34.33000 +0.35	34.33	33.48	33.62	353,213
07 May 24	33.98000 -0.01	34.40	33.92	34.16	267,806
06 May 24	33.99000 +0.78	34.09	33.38	33.51	344,152
03 May 24	33.21000 +0.23	33.79	33.01	33.67	311,716
02 May 24	32.98000 +0.27	33.15	32.52	33.15	467,690
01 May 24	32.71000 -0.13	33.40	32.00	32.53	382,115
30 Apr 24	32.84000 -0.57	33.32	32.82	33.20	327,330
29 Apr 24	33.41000 +0.30	33.61	33.32	33.32	347,625
26 Apr 24	33.11000 -0.04	33.52	32.91	33.26	200,783
25 Apr 24	33.15000 -0.89	33.74	32.83	33.74	431,539
24 Apr 24	34.04000 -0.35	34.31	33.82	34.18	294,113
23 Apr 24	34.39000 +0.71	34.64	33.59	33.67	312,864
22 Apr 24	33.68000 +0.15	34.01	33.47	33.79	300,789
19 Apr 24	33.53000 +0.55	33.58	32.96	32.96	313,342
18 Apr 24	32.98000 +0.27	33.14	32.72	32.99	307,634
17 Apr 24	32.71000 -0.14	33.18	32.57	33.18	288,682
16 Apr 24	32.85000 -0.18	33.06	32.41	32.95	346,176
15 Apr 24	33.03000 -0.94	34.19	32.79	33.97	379,170
12 Apr 24	33.97000 -0.80	34.59	33.83	34.43	310,507
11 Apr 24	34.77000 +0.04	35.05	34.62	34.78	295,916
10 Apr 24	34.73000 -1.60	35.60	34.67	35.34	359,844
09 Apr 24	36.33000 +0.32	36.46	35.79	36.05	292,595
08 Apr 24	36.01000 +0.24	36.19	35.85	35.97	245,292
05 Apr 24	35.77000 +0.14	36.01	35.41	35.64	297,858
04 Apr 24	35.63000 -0.37	36.50	35.49	36.41	358,259
03 Apr 24	36.00000 +0.23	36.37	35.41	35.55	402,349
02 Apr 24	35.77000 -1.09	36.39	35.61	36.39	532,077
01 Apr 24	36.86000 -0.76	37.73	36.77	37.73	364,323
28 Mar 24	37.62000 +0.34	37.87	37.36	37.50	356,124
27 Mar 24	37.28000 +0.58	37.42	36.88	37.00	400,228
26 Mar 24	36.70000 +0.01	36.96	36.45	36.79	268,992
25 Mar 24	36.69000 +0.02	37.62	36.67	36.67	367,410
22 Mar 24	36.67000 -0.53	37.30	36.66	37.30	345,560
21 Mar 24	37.20000 +0.53	37.27	36.40	36.97	377,645
20 Mar 24	36.67000 +0.42	36.72	35.51	36.06	375,684
19 Mar 24	36.25000 +0.46	36.47	35.79	35.79	302,335
18 Mar 24	35.79000 -0.74	36.66	35.75	36.53	365,000
15 Mar 24	36.53000 +0.48	36.85	35.77	35.77	2,974,884
14 Mar 24	36.05000 -1.10	37.09	35.64	36.93	499,622
13 Mar 24	37.15000 +0.81	37.76	36.48	36.48	458,458
12 Mar 24	36.34000 -0.34	36.76	36.06	36.67	441,435
11 Mar 24	36.68000 +0.10	36.70	35.60	36.28	547,499
08 Mar 24	36.58000 +0.15	37.54	36.47	36.73	441,101
07 Mar 24	36.43000 +0.21	37.15	36.25	36.33	432,950
06 Mar 24	36.22000 -0.35	37.29	36.17	36.95	556,366
05 Mar 24	36.57000 -0.62	37.59	36.55	36.93	462,357
04 Mar 24	37.19000 -1.05	38.49	37.02	38.23	371,717
01 Mar 24	38.24000 +0.25	38.26	37.51	38.07	333,397
29 Feb 24	37.99000 +0.78	38.10	37.40	37.73	352,282
28 Feb 24	37.21000 -0.63	37.91	37.18	37.58	331,862
27 Feb 24	37.84000 +1.33	37.88	36.80	36.80	517,280
26 Feb 24	36.51000 -0.42	37.23	36.35	36.66	448,874
23 Feb 24	36.93000 +1.13	36.97	35.77	36.06	367,575
22 Feb 24	35.80000 -0.28	36.49	35.46	35.87	443,566
21 Feb 24	36.08000 -1.67	37.00	34.57	36.39	636,342
20 Feb 24	37.75000 -0.28	38.22	37.50	37.66	416,054
16 Feb 24	38.03000 -0.41	38.23	37.65	37.89	303,088
15 Feb 24	38.44000 +0.60	38.51	37.81	38.19	389,688
14 Feb 24	37.84000 +0.70	38.19	37.21	37.68	407,223
13 Feb 24	37.14000 -1.77	37.90	36.70	37.54	559,771
12 Feb 24	38.91000 +0.78	39.87	38.39	38.44	482,214
09 Feb 24	38.13000 +0.48	38.17	37.02	37.50	381,941
08 Feb 24	37.65000 +0.89	37.76	36.75	36.80	401,226
07 Feb 24	36.76000 +0.85	36.89	35.22	35.80	480,844
06 Feb 24	35.91000 +0.42	36.04	35.43	35.43	205,062
05 Feb 24	35.49000 -0.16	35.63	34.90	35.04	265,024
02 Feb 24	35.65000 +0.32	35.89	34.30	34.77	259,664
01 Feb 24	35.33000 +0.52	35.35	34.49	35.10	218,156
31 Jan 24	34.81000 -1.05	35.91	34.75	35.85	291,098
30 Jan 24	35.86000 +0.07	35.92	35.49	35.57	186,057
29 Jan 24	35.79000 -0.18	36.00	35.59	36.00	198,602
26 Jan 24	35.97000 +0.03	36.47	35.88	36.18	203,131
25 Jan 24	35.94000 +0.68	35.99	35.26	35.59	247,429
24 Jan 24	35.26000 -0.09	35.79	34.98	35.77	233,556
23 Jan 24	35.35000 -0.37	36.24	35.33	36.00	487,049
22 Jan 24	35.72000 +0.84	35.82	35.21	35.22	363,634
19 Jan 24	34.88000 +0.40	34.92	33.99	34.56	247,319
18 Jan 24	34.48000 -0.07	34.91	33.89	34.88	323,340
17 Jan 24	34.55000 -0.31	35.07	34.17	34.48	315,124
16 Jan 24	34.86000 -1.30	35.92	34.64	35.92	313,149
12 Jan 24	36.16000 -0.21	36.78	35.86	36.68	187,497
11 Jan 24	36.37000 -0.58	36.81	36.19	36.76	312,014
10 Jan 24	36.95000 +0.18	37.10	36.74	36.85	234,524
09 Jan 24	36.77000 +0.06	36.85	36.17	36.35	301,767
08 Jan 24	36.71000 +0.54	36.75	36.26	36.26	255,160
05 Jan 24	36.17000 -0.26	36.68	36.02	36.08	320,046
04 Jan 24	36.43000 +0.18	36.68	36.26	36.40	285,370
03 Jan 24	36.25000 -0.50	36.74	36.07	36.38	396,662
02 Jan 24	36.75000 -0.17	36.96	36.33	36.59	301,238
29 Dec 23	36.92000 -0.43	37.50	36.80	37.27	268,356
28 Dec 23	37.35000 -0.39	37.65	37.21	37.65	219,752
27 Dec 23	37.74000 +0.00	38.00	37.54	37.69	226,078
26 Dec 23	37.74000 +0.34	37.84	37.38	37.40	212,665
22 Dec 23	37.40000 +0.58	37.53	36.82	36.86	263,884
21 Dec 23	36.82000 -0.06	37.34	36.61	37.17	396,970
20 Dec 23	36.88000 -0.56	37.79	36.85	37.24	351,105
19 Dec 23	37.44000 +0.89	37.69	36.60	36.60	416,919
18 Dec 23	36.55000 +0.45	37.00	36.11	36.11	395,117
15 Dec 23	36.10000 -0.56	36.98	35.79	36.67	2,534,752
14 Dec 23	36.66000 +0.71	37.02	36.15	36.15	921,352
13 Dec 23	35.95000 +0.29	36.15	34.81	35.64	692,014
12 Dec 23	35.66000 -0.09	36.15	35.53	35.70	550,962
11 Dec 23	35.75000 +0.02	36.05	35.26	35.68	445,024
08 Dec 23	35.73000 -0.26	36.21	35.37	35.76	326,059
07 Dec 23	35.99000 -0.23	36.36	35.76	36.36	403,493
06 Dec 23	36.22000 +0.17	36.62	36.01	36.15	411,946
05 Dec 23	36.05000 -0.23	36.22	35.77	36.00	406,716
04 Dec 23	36.28000 +0.70	36.82	35.55	35.78	484,409
01 Dec 23	35.58000 +0.39	35.59	34.56	34.60	858,699
30 Nov 23	35.19000 +3.49	35.21	32.33	33.60	931,285
29 Nov 23	31.70000 +0.26	32.18	31.45	31.65	690,794
28 Nov 23	31.44000 +0.56	31.77	30.76	31.00	448,494
27 Nov 23	30.88000 -0.78	31.47	30.84	31.47	391,186
24 Nov 23	31.66000 +0.04	31.82	31.54	31.64	106,511
22 Nov 23	31.62000 +0.10	31.92	31.43	31.78	172,158
21 Nov 23	31.52000 -0.39	32.01	31.45	31.77	201,509
20 Nov 23	31.91000 +0.47	32.06	31.31	31.54	218,094
17 Nov 23	31.44000 +0.55	31.49	30.68	31.14	352,121
16 Nov 23	30.89000 -0.68	31.54	30.75	31.54	232,401
15 Nov 23	31.57000 +0.19	32.16	31.34	31.40	258,757
14 Nov 23	31.38000 +1.76	31.49	30.33	30.76	336,053
13 Nov 23	29.62000 -0.37	29.95	29.55	29.73	270,990
10 Nov 23	29.99000 +0.33	30.09	29.41	29.82	188,269
09 Nov 23	29.66000 -0.41	30.22	29.47	30.22	265,003
08 Nov 23	30.07000 -0.44	30.61	30.05	30.35	150,018
07 Nov 23	30.51000 +0.18	30.57	29.99	30.31	170,531
06 Nov 23	30.33000 -0.51	30.58	30.10	30.54	228,884
03 Nov 23	30.84000 +1.25	30.98	30.32	30.32	359,685
02 Nov 23	29.59000 +0.37	29.76	29.30	29.36	373,164
01 Nov 23	29.22000 -0.02	29.36	28.82	29.22	200,055
31 Oct 23	29.24000 +0.54	29.27	28.65	28.65	291,656
30 Oct 23	28.70000 +0.48	28.81	28.22	28.62	335,937
27 Oct 23	28.22000 -0.26	28.50	27.92	28.48	353,011
26 Oct 23	28.48000 -0.32	28.86	28.22	28.82	312,245
25 Oct 23	28.80000 -0.25	28.98	28.61	28.83	176,215
24 Oct 23	29.05000 +0.18	29.43	28.92	29.09	241,094
23 Oct 23	28.87000 -0.36	29.44	28.87	29.16	310,146
20 Oct 23	29.23000 +0.30	29.59	28.96	29.05	317,482
19 Oct 23	28.93000 -0.06	29.49	28.65	28.88	356,005
18 Oct 23	28.99000 -0.79	29.43	28.89	29.43	240,940
17 Oct 23	29.78000 +0.26	30.20	29.45	29.45	384,014
16 Oct 23	29.52000 +0.03	30.17	29.49	29.86	224,772
13 Oct 23	29.49000 +0.44	29.65	28.97	29.00	368,547
12 Oct 23	29.05000 -1.08	30.15	28.40	30.14	340,160
11 Oct 23	30.13000 +0.00	30.45	29.84	30.13	356,734
10 Oct 23	30.13000 +0.51	30.59	29.74	29.74	278,999
09 Oct 23	29.62000 -0.29	29.87	29.32	29.67	283,995
06 Oct 23	29.91000 -0.03	30.28	29.57	29.85	350,236
05 Oct 23	29.94000 -0.57	30.41	29.56	30.41	435,171
04 Oct 23	30.51000 -0.16	30.93	30.39	30.63	321,635
03 Oct 23	30.67000 -0.09	30.81	30.04	30.66	380,471
02 Oct 23	30.76000 -0.12	31.09	30.62	30.88	403,801
29 Sep 23	30.88000 -0.25	31.50	30.84	31.36	331,472
28 Sep 23	31.13000 +0.57	31.29	30.57	30.57	341,564
27 Sep 23	30.56000 +0.31	30.85	30.46	30.46	298,785
26 Sep 23	30.25000 -0.69	31.14	30.22	30.80	394,668
25 Sep 23	30.94000 -0.08	31.23	30.75	30.77	288,530
22 Sep 23	31.02000 -0.40	31.64	30.95	31.49	286,888
21 Sep 23	31.42000 -0.08	31.58	30.98	31.34	289,811
20 Sep 23	31.50000 +0.20	31.77	31.48	31.48	440,237
19 Sep 23	31.30000 -0.09	31.66	31.27	31.40	376,907
18 Sep 23	31.39000 -0.53	31.88	31.35	31.88	429,020
15 Sep 23	31.92000 -0.34	32.57	31.74	32.26	3,439,554
14 Sep 23	32.26000 +1.16	32.27	31.38	31.38	487,401
13 Sep 23	31.10000 +0.10	31.15	30.48	31.06	422,563
12 Sep 23	31.00000 +0.28	31.17	30.65	30.95	321,030
11 Sep 23	30.72000 +0.27	30.83	30.21	30.40	422,810
08 Sep 23	30.45000 -1.09	31.70	30.41	31.23	524,025
07 Sep 23	31.54000 +0.65	31.56	30.59	31.04	487,018
06 Sep 23	30.89000 +0.32	31.15	30.47	30.63	397,626
05 Sep 23	30.57000 -1.45	31.50	30.46	31.47	462,874
01 Sep 23	32.02000 +1.17	32.05	31.14	31.19	439,552
31 Aug 23	30.85000 +0.04	31.25	30.68	30.92	314,154
30 Aug 23	30.81000 +0.02	31.09	30.53	30.53	316,632
29 Aug 23	30.79000 +0.94	30.84	29.64	29.83	501,184
28 Aug 23	29.85000 +0.61	30.00	29.45	29.45	321,930
25 Aug 23	29.24000 -0.11	30.01	29.15	29.46	306,936
24 Aug 23	29.35000 -0.28	30.62	29.27	29.65	641,508
23 Aug 23	29.63000 -0.15	29.84	28.10	29.21	1,056,078
22 Aug 23	29.78000 -0.70	30.50	29.74	30.38	655,477
21 Aug 23	30.48000 -0.29	31.08	30.02	30.74	393,075
18 Aug 23	30.77000 +0.02	30.95	30.32	30.44	334,923
17 Aug 23	30.75000 -0.32	31.52	30.71	31.31	380,002
16 Aug 23	31.07000 -0.61	31.92	31.05	31.69	289,429
15 Aug 23	31.68000 +0.10	31.69	31.12	31.40	290,584
14 Aug 23	31.58000 +0.16	31.61	30.74	31.14	325,890
11 Aug 23	31.42000 -0.12	31.68	31.34	31.50	191,785
10 Aug 23	31.54000 -0.74	32.79	31.50	32.49	304,284
09 Aug 23	32.28000 +0.05	32.46	32.01	32.23	257,123
08 Aug 23	32.23000 -0.58	32.32	31.97	32.30	370,580
07 Aug 23	32.81000 -0.56	33.46	32.66	33.23	310,632
04 Aug 23	33.37000 -0.04	33.92	33.06	33.50	426,000
03 Aug 23	33.41000 +2.09	33.61	31.41	31.41	788,598
02 Aug 23	31.32000 -0.19	31.45	30.93	31.25	202,756
01 Aug 23	31.51000 +0.14	31.61	31.03	31.27	217,234
31 Jul 23	31.37000 -0.03	31.87	31.23	31.44	400,111
28 Jul 23	31.40000 +0.14	31.53	31.03	31.43	253,152
27 Jul 23	31.26000 +0.01	31.66	31.10	31.42	309,566
26 Jul 23	31.25000 +0.12	31.63	30.97	31.13	224,288
25 Jul 23	31.13000 -0.40	31.57	31.12	31.43	289,390
24 Jul 23	31.53000 +0.66	31.59	30.71	30.88	411,146
21 Jul 23	30.87000 -0.51	31.65	30.76	31.60	431,008
20 Jul 23	31.38000 +0.06	31.47	30.87	31.41	310,986
19 Jul 23	31.32000 +0.80	31.37	30.31	30.58	539,809
18 Jul 23	30.52000 +1.33	30.65	29.17	29.17	478,029
17 Jul 23	29.19000 -0.52	29.83	29.18	29.59	316,896
14 Jul 23	29.71000 -0.14	29.83	29.25	29.78	228,203
13 Jul 23	29.85000 +0.00	30.08	29.67	29.94	305,367
12 Jul 23	29.85000 +0.17	30.15	29.69	30.15	390,627
11 Jul 23	29.68000 +0.35	29.71	29.33	29.43	481,655
10 Jul 23	29.33000 +1.82	29.34	27.51	27.51	634,314
07 Jul 23	27.51000 +0.52	27.59	26.95	26.97	393,114
06 Jul 23	26.99000 -0.65	27.52	26.98	27.28	450,954
05 Jul 23	27.64000 -0.86	28.27	27.24	28.27	498,020
03 Jul 23	28.50000 -0.14	28.96	28.47	28.59	248,959
30 Jun 23	28.64000 -0.21	29.00	28.62	29.00	337,834
29 Jun 23	28.85000 +0.26	29.23	28.55	28.57	429,920
28 Jun 23	28.59000 -0.03	28.95	28.57	28.59	377,685
27 Jun 23	28.62000 +0.96	28.64	27.63	27.63	381,103
26 Jun 23	27.66000 +0.17	28.22	27.65	27.65	468,067
23 Jun 23	27.49000 +0.40	27.70	26.86	26.86	947,762
22 Jun 23	27.09000 -0.11	27.46	26.59	27.13	782,083
21 Jun 23	27.20000 -0.26	27.47	25.12	25.55	1,128,364
20 Jun 23	27.46000 +0.27	27.68	27.18	27.46	864,126
16 Jun 23	27.19000 -0.69	28.06	26.93	28.06	1,625,033
15 Jun 23	27.88000 -0.15	28.01	27.40	28.01	552,428
14 Jun 23	28.03000 -0.23	28.54	27.86	28.27	395,335
13 Jun 23	28.26000 +0.06	28.69	28.25	28.27	276,869
12 Jun 23	28.20000 -0.16	28.88	28.18	28.52	281,693
09 Jun 23	28.36000 -0.37	28.88	28.20	28.77	310,295
08 Jun 23	28.73000 -0.52	29.27	28.55	29.13	299,134
07 Jun 23	29.25000 +0.95	29.42	28.48	28.48	297,243
06 Jun 23	28.30000 +1.08	28.45	27.17	27.17	236,187
05 Jun 23	27.22000 -0.76	27.70	27.00	27.70	291,200
02 Jun 23	27.98000 +1.59	28.07	26.64	26.64	238,663
01 Jun 23	26.39000 -0.33	26.50	26.06	26.47	378,795
31 May 23	26.72000 -0.40	26.91	26.40	26.91	257,908
30 May 23	27.12000 +0.18	27.18	26.64	27.02	236,684
26 May 23	26.94000 +0.27	27.12	26.56	26.76	265,622
25 May 23	26.67000 -0.26	27.03	26.25	26.82	235,240
24 May 23	26.93000 -0.09	27.18	26.43	27.05	354,433
23 May 23	27.02000 -0.23	27.60	26.99	27.17	306,017
22 May 23	27.25000 -0.39	27.79	27.24	27.63	265,194
19 May 23	27.64000 -0.45	28.17	27.42	28.17	324,568
18 May 23	28.09000 +0.36	28.21	27.66	27.66	182,472
17 May 23	27.73000 +0.34	27.91	27.43	27.52	197,459
16 May 23	27.39000 -0.82	27.86	27.32	27.85	194,847
15 May 23	28.21000 +0.21	28.30	27.89	28.15	204,571
12 May 23	28.00000 +0.15	28.17	27.77	27.96	189,845
11 May 23	27.85000 -0.10	27.94	27.66	27.87	154,170
10 May 23	27.95000 -0.04	28.42	27.54	28.42	247,258
09 May 23	27.99000 -0.28	28.62	27.87	28.16	356,763
08 May 23	28.27000 -0.11	28.54	27.84	28.49	181,199
05 May 23	28.38000 +0.83	28.67	27.97	27.97	241,681
04 May 23	27.55000 -0.10	27.80	27.34	27.43	266,035
03 May 23	27.65000 -0.18	28.42	27.60	27.91	290,128
02 May 23	27.83000 -0.44	28.16	27.32	28.16	246,198
01 May 23	28.27000 -0.46	28.92	28.10	28.63	220,341
28 Apr 23	28.73000 +0.22	28.82	28.31	28.44	288,540
27 Apr 23	28.51000 +0.82	28.55	27.65	27.86	312,770
26 Apr 23	27.69000 +0.01	27.83	27.50	27.50	300,404
25 Apr 23	27.68000 -0.70	28.19	27.54	28.10	318,089
24 Apr 23	28.38000 +0.13	28.40	27.88	28.22	339,942
21 Apr 23	28.25000 -0.35	28.63	27.91	28.63	248,251
20 Apr 23	28.60000 -0.25	28.96	28.39	28.71	248,481
19 Apr 23	28.85000 +0.53	28.99	28.17	28.24	352,792
18 Apr 23	28.32000 +0.15	28.41	27.81	28.27	303,944
17 Apr 23	28.17000 +0.21	28.21	27.84	27.98	228,235
14 Apr 23	27.96000 +0.03	28.40	27.76	27.95	238,926
13 Apr 23	27.93000 +0.09	28.11	27.66	27.90	272,979
12 Apr 23	27.84000 -0.48	28.67	27.76	28.67	252,850
11 Apr 23	28.32000 +0.18	28.53	28.00	28.29	358,971
10 Apr 23	28.14000 +0.24	28.41	27.80	27.84	357,646
06 Apr 23	27.90000 -0.27	28.24	27.88	28.24	266,214
05 Apr 23	28.17000 -0.42	28.39	27.82	28.32	294,979
04 Apr 23	28.59000 -0.55	29.21	28.34	29.14	361,817
03 Apr 23	29.14000 +0.06	29.19	28.75	29.04	413,321
31 Mar 23	29.08000 +0.70	29.08	28.43	28.60	355,957
30 Mar 23	28.38000 +0.09	28.62	28.18	28.55	207,613
29 Mar 23	28.29000 +0.01	28.56	28.06	28.56	263,604
28 Mar 23	28.28000 -0.28	28.89	28.22	28.55	233,689
27 Mar 23	28.56000 +0.23	28.80	28.17	28.80	451,297
24 Mar 23	28.33000 +0.10	28.53	27.81	28.03	327,045
23 Mar 23	28.23000 -0.61	29.18	28.01	29.00	291,818
22 Mar 23	28.84000 -0.93	30.17	28.81	29.88	317,126
21 Mar 23	29.77000 +0.54	30.07	29.53	29.77	393,302
20 Mar 23	29.23000 +0.64	29.59	28.94	28.95	377,435
17 Mar 23	28.59000 -0.76	29.32	28.49	29.32	1,113,408
16 Mar 23	29.35000 +0.70	29.37	28.13	28.35	538,056
15 Mar 23	28.65000 -0.54	28.74	27.77	28.52	589,470
14 Mar 23	29.19000 +0.21	29.78	28.75	29.69	414,522
13 Mar 23	28.98000 -0.43	29.58	28.48	28.75	460,761
10 Mar 23	29.41000 -0.43	30.02	29.24	29.90	376,027
09 Mar 23	29.84000 -1.01	31.06	29.83	30.86	316,072
08 Mar 23	30.85000 -0.35	31.27	30.62	31.27	425,037
07 Mar 23	31.20000 +0.04	31.44	31.01	31.09	309,966
06 Mar 23	31.16000 -0.72	31.73	30.96	31.70	541,245
03 Mar 23	31.88000 +0.02	32.17	31.58	32.10	295,308
02 Mar 23	31.86000 -0.31	32.11	31.48	31.84	322,922
01 Mar 23	32.17000 -0.21	32.76	31.67	32.40	394,335
28 Feb 23	32.38000 -0.02	32.83	32.16	32.28	519,849
27 Feb 23	32.40000 -0.41	32.96	32.39	32.86	529,889
24 Feb 23	32.81000 -0.20	32.89	32.21	32.54	562,641
23 Feb 23	33.01000 +1.38	33.06	31.88	31.88	680,985
22 Feb 23	31.63000 +4.15	32.74	30.40	31.64	1,775,723
21 Feb 23	27.48000 -1.36	28.35	27.48	28.24	440,465
17 Feb 23	28.84000 +0.09	28.92	28.55	28.80	215,060
16 Feb 23	28.75000 +0.06	28.87	28.16	28.19	316,722
15 Feb 23	28.69000 +0.37	28.89	28.02	28.15	203,869
14 Feb 23	28.32000 -0.09	28.46	27.73	28.24	281,338
13 Feb 23	28.41000 +0.61	28.53	27.58	27.80	240,845
10 Feb 23	27.80000 +0.07	27.83	27.37	27.50	213,662
09 Feb 23	27.73000 -0.31	28.44	27.61	28.30	276,417
08 Feb 23	28.04000 -0.65	28.50	27.88	28.35	343,190
07 Feb 23	28.69000 -0.11	28.81	28.17	28.44	241,361
06 Feb 23	28.80000 -1.00	29.39	28.77	29.37	278,389
03 Feb 23	29.80000 +0.00	30.23	29.39	29.39	379,834
02 Feb 23	29.80000 +0.99	30.05	29.07	29.07	326,375
01 Feb 23	28.81000 +0.38	28.98	28.11	28.37	318,354
31 Jan 23	28.43000 +1.00	28.44	27.54	27.54	307,250
30 Jan 23	27.43000 -0.11	27.73	27.21	27.21	180,925
27 Jan 23	27.54000 -0.03	27.77	27.44	27.44	227,953
26 Jan 23	27.57000 +0.00	27.90	27.00	27.81	207,929
25 Jan 23	27.57000 +0.71	27.57	26.51	26.66	214,466
24 Jan 23	26.86000 -0.13	27.07	26.75	26.93	148,377
23 Jan 23	26.99000 +0.50	27.12	26.32	26.57	207,787
20 Jan 23	26.49000 +0.80	26.49	25.53	25.81	285,063
19 Jan 23	25.69000 -0.42	25.90	25.46	25.90	218,959
18 Jan 23	26.11000 -0.50	27.12	25.97	26.82	243,778
17 Jan 23	26.61000 -0.02	26.80	26.40	26.74	254,002
13 Jan 23	26.63000 +0.30	26.64	25.96	26.07	277,957
12 Jan 23	26.33000 +0.39	26.34	25.83	26.21	298,322
11 Jan 23	25.94000 +0.55	26.23	25.51	25.51	370,394
10 Jan 23	25.39000 +0.51	25.40	24.61	24.97	313,114
09 Jan 23	24.88000 +0.47	25.05	24.30	24.57	416,424
06 Jan 23	24.41000 +0.89	24.44	23.74	23.77	242,470
05 Jan 23	23.52000 -0.34	23.77	23.33	23.74	245,778
04 Jan 23	23.86000 +0.84	23.88	23.07	23.23	341,869
03 Jan 23	23.02000 +0.20	23.34	22.86	23.14	467,201
30 Dec 22	22.82000 -0.24	22.94	22.68	22.81	241,505
29 Dec 22	23.06000 +0.35	23.15	22.84	22.89	224,896
28 Dec 22	22.71000 -0.42	23.30	22.70	23.13	239,399
27 Dec 22	23.13000 -0.34	23.36	22.99	23.36	264,180
23 Dec 22	23.47000 +0.30	23.48	23.01	23.11	193,215
22 Dec 22	23.17000 -0.19	23.23	22.65	23.17	303,957
21 Dec 22	23.36000 +0.39	23.44	23.12	23.16	325,247
20 Dec 22	22.97000 -0.25	23.29	22.81	23.08	254,589
19 Dec 22	23.22000 -0.10	23.67	23.05	23.32	368,891
16 Dec 22	23.32000 -0.28	23.56	23.13	23.28	735,391
15 Dec 22	23.60000 -0.63	23.94	23.48	23.94	306,636
14 Dec 22	24.23000 -0.11	24.67	23.88	24.26	444,447
13 Dec 22	24.34000 +0.18	25.28	24.24	24.98	549,106
12 Dec 22	24.16000 +0.26	24.25	23.58	23.92	379,187
09 Dec 22	23.90000 -0.54	24.50	23.70	23.97	421,656
08 Dec 22	24.44000 +0.26	24.65	23.89	24.15	332,717
07 Dec 22	24.18000 -0.27	24.61	24.02	24.29	313,261
06 Dec 22	24.45000 +0.01	24.63	24.18	24.47	368,486
05 Dec 22	24.44000 -0.33	25.16	24.27	24.39	389,269
02 Dec 22	24.77000 -0.17	25.09	24.27	24.37	563,308
01 Dec 22	24.94000 -2.29	27.49	24.78	26.77	731,615
30 Nov 22	27.23000 +0.62	27.25	25.98	26.49	457,132
29 Nov 22	26.61000 +0.41	26.72	26.05	26.28	305,170
28 Nov 22	26.20000 -0.31	26.36	25.92	26.25	369,708
25 Nov 22	26.51000 +0.06	26.79	26.48	26.53	94,830
23 Nov 22	26.45000 +0.25	26.47	26.09	26.20	201,285
22 Nov 22	26.20000 +0.51	26.30	25.85	25.98	257,041
21 Nov 22	25.69000 -0.74	26.40	25.52	26.40	301,903
18 Nov 22	26.43000 +0.09	26.82	26.21	26.79	214,969
17 Nov 22	26.34000 +0.31	26.35	25.58	25.75	222,996
16 Nov 22	26.03000 -1.43	27.15	25.78	27.15	369,281
15 Nov 22	27.46000 +0.85	27.58	26.82	26.99	498,360
14 Nov 22	26.61000 -0.11	27.04	26.32	26.48	320,176
11 Nov 22	26.72000 +0.90	26.89	25.80	26.00	328,782
10 Nov 22	25.82000 +1.77	26.43	25.24	25.24	374,072
09 Nov 22	24.05000 -0.74	24.96	24.03	24.54	455,245
08 Nov 22	24.79000 +0.00	25.27	24.65	24.93	255,315
07 Nov 22	24.79000 +2.21	24.84	24.32	24.84	329,886
14 Oct 22	22.58000 -0.65	23.43	22.57	23.42	307,351
13 Oct 22	23.23000 +0.51	23.34	21.92	22.26	305,832
12 Oct 22	22.72000 +0.04	23.04	22.41	22.70	198,740
11 Oct 22	22.68000 +0.18	22.85	22.22	22.25	452,376
10 Oct 22	22.50000 +0.33	22.62	22.14	22.36	241,460
07 Oct 22	22.17000 -0.74	22.77	22.05	22.64	289,093
06 Oct 22	22.91000 -0.18	23.25	22.86	22.92	243,820
05 Oct 22	23.09000 -0.63	23.38	22.86	23.32	378,627
04 Oct 22	23.72000 +0.63	23.98	23.51	23.51	486,152
03 Oct 22	23.09000 +0.52	23.38	22.30	22.76	419,076
30 Sep 22	22.57000 -0.43	23.09	22.44	22.77	409,618
29 Sep 22	23.00000 -0.81	23.47	22.77	23.47	255,832
28 Sep 22	23.81000 +1.17	24.00	22.53	22.70	525,608
27 Sep 22	22.64000 -0.04	23.01	22.40	22.89	262,608
26 Sep 22	22.68000 -0.49	23.38	22.66	22.97	389,320
23 Sep 22	23.17000 -0.45	23.48	22.89	23.30	311,219
22 Sep 22	23.62000 -0.82	24.32	23.61	24.19	282,845
21 Sep 22	24.44000 -0.34	25.17	24.43	25.00	253,117
20 Sep 22	24.78000 -0.56	25.17	24.58	25.05	347,737
19 Sep 22	25.34000 +0.38	25.42	24.83	24.83	288,532
16 Sep 22	24.96000 +0.41	25.10	24.11	24.39	1,103,264
15 Sep 22	24.55000 -0.16	25.02	24.45	24.68	284,976
14 Sep 22	24.71000 -0.07	24.80	24.29	24.80	342,482
13 Sep 22	24.78000 -1.42	25.58	24.75	25.46	409,781
12 Sep 22	26.20000 -0.16	26.88	26.17	26.62	404,256
09 Sep 22	26.36000 +0.53	26.52	25.80	25.88	336,580
08 Sep 22	25.83000 -0.76	26.25	25.65	26.25	328,420
07 Sep 22	26.59000 +1.02	26.60	25.73	25.73	383,775
06 Sep 22	25.57000 -0.53	26.03	25.28	26.03	334,503
02 Sep 22	26.10000 -0.09	26.59	25.92	26.50	215,784
01 Sep 22	26.19000 -0.20	26.28	25.75	26.28	351,590
31 Aug 22	26.39000 -0.76	27.22	26.35	27.21	241,324
30 Aug 22	27.15000 +0.01	27.52	26.78	27.44	411,724
29 Aug 22	27.14000 -0.06	27.48	26.81	26.97	275,255
26 Aug 22	27.20000 -1.07	28.43	27.11	28.41	482,154
25 Aug 22	28.27000 -0.91	29.17	27.91	27.94	831,471
24 Aug 22	29.18000 +0.85	31.19	28.98	30.76	1,134,837
23 Aug 22	28.33000 +0.02	28.76	28.22	28.22	468,658
22 Aug 22	28.31000 -1.16	29.12	28.23	28.99	270,353
19 Aug 22	29.47000 -0.77	30.11	29.27	30.08	273,443
18 Aug 22	30.24000 +0.14	30.30	29.75	29.92	209,583
17 Aug 22	30.10000 -0.51	30.32	29.68	30.22	281,148
16 Aug 22	30.61000 +0.86	31.08	29.44	29.60	478,050
15 Aug 22	29.75000 -0.03	29.85	29.38	29.38	303,960
12 Aug 22	29.78000 +0.81	29.85	29.16	29.33	288,433
11 Aug 22	28.97000 +0.40	29.36	28.86	28.99	220,220
10 Aug 22	28.57000 +0.80	29.10	28.35	28.44	468,640
09 Aug 22	27.77000 -1.17	28.86	27.58	28.86	366,189
08 Aug 22	28.94000 +0.56	29.29	28.58	28.58	289,929
05 Aug 22	28.38000 -0.15	28.65	28.16	28.30	225,098
04 Aug 22	28.53000 -0.18	28.95	28.48	28.60	228,089
03 Aug 22	28.71000 +0.69	28.97	28.13	28.14	325,610
02 Aug 22	28.02000 -0.32	28.27	27.75	28.20	460,993
01 Aug 22	28.34000 +0.47	28.53	27.74	27.79	282,584
29 Jul 22	27.87000 +0.38	27.92	27.17	27.61	620,604
28 Jul 22	27.49000 +0.50	27.51	26.75	27.25	325,891
27 Jul 22	26.99000 +0.58	27.14	26.42	26.54	396,863
26 Jul 22	26.41000 -0.44	26.82	26.18	26.50	461,620
25 Jul 22	26.85000 -0.17	27.32	26.69	27.10	371,326
22 Jul 22	27.02000 -0.13	27.38	26.69	27.38	332,683
21 Jul 22	27.15000 +0.03	27.18	26.53	26.80	306,192
20 Jul 22	27.12000 -0.03	27.25	26.71	27.03	344,150
19 Jul 22	27.15000 +0.96	27.36	26.51	26.51	487,162
18 Jul 22	26.19000 +0.38	26.51	25.91	26.00	402,968
15 Jul 22	25.81000 +0.24	26.17	25.61	26.00	280,470
14 Jul 22	25.57000 -0.34	25.62	25.18	25.50	272,460
13 Jul 22	25.91000 +0.12	25.97	25.31	25.43	268,259
12 Jul 22	25.79000 +0.82	25.98	24.94	24.99	462,336
11 Jul 22	24.97000 -0.47	25.63	24.95	25.35	342,555
08 Jul 22	25.44000 +0.24	25.72	25.18	25.20	332,585
07 Jul 22	25.20000 +0.66	25.26	24.60	24.60	340,029
06 Jul 22	24.54000 -0.66	25.30	24.35	25.14	421,212
05 Jul 22	25.20000 +0.76	25.22	23.87	24.11	657,809
01 Jul 22	24.44000 +0.73	24.46	23.82	23.82	447,708
30 Jun 22	23.71000 -0.62	24.10	23.36	23.84	626,818
29 Jun 22	24.33000 -0.08	24.44	23.90	24.44	526,591
28 Jun 22	24.41000 -0.49	25.33	24.29	24.95	496,237
27 Jun 22	24.90000 -0.26	25.51	24.79	25.36	505,878
24 Jun 22	25.16000 +0.92	25.53	24.14	24.20	999,330
23 Jun 22	24.24000 -0.28	24.80	23.74	24.43	892,090
22 Jun 22	24.52000 +1.79	24.98	22.89	23.89	2,935,995
21 Jun 22	22.73000 -0.46	23.59	22.66	23.51	1,666,916
17 Jun 22	23.19000 +0.66	23.37	22.61	22.80	818,777
16 Jun 22	22.53000 -1.67	23.77	22.21	23.77	757,034
15 Jun 22	24.20000 +0.65	24.52	23.67	23.78	606,687
14 Jun 22	23.55000 -0.09	23.91	23.17	23.64	393,428
13 Jun 22	23.64000 -0.64	24.01	23.44	23.66	520,559
10 Jun 22	24.28000 -1.15	25.13	24.14	24.92	495,037
09 Jun 22	25.43000 -0.06	25.74	25.27	25.52	456,418
08 Jun 22	25.49000 +0.05	25.60	24.79	25.12	302,248
07 Jun 22	25.44000 -0.56	25.59	25.04	25.33	551,696
06 Jun 22	26.00000 +0.82	26.02	24.91	25.40	482,077
03 Jun 22	25.18000 -0.69	25.82	25.18	25.55	297,783
02 Jun 22	25.87000 +0.60	26.08	25.18	25.41	497,553
01 Jun 22	25.27000 -0.26	25.61	24.79	25.36	541,353
31 May 22	25.53000 -0.02	25.75	24.98	25.26	602,756
27 May 22	25.55000 +0.21	25.77	25.16	25.29	285,777
26 May 22	25.34000 +0.75	25.92	25.00	25.00	431,372
25 May 22	24.59000 +1.53	24.62	22.89	22.99	519,601
24 May 22	23.06000 -0.65	23.70	22.54	23.49	628,241
23 May 22	23.71000 -0.22	24.26	23.35	24.16	536,204
20 May 22	23.93000 -1.31	25.44	23.39	25.44	781,364
19 May 22	25.24000 -0.37	25.65	24.74	25.38	516,746
18 May 22	25.61000 -1.19	26.23	25.17	26.23	528,480
17 May 22	26.80000 +0.88	26.80	26.05	26.39	242,917
16 May 22	25.92000 -0.07	26.16	25.34	25.85	735,327
13 May 22	25.99000 +0.03	26.48	25.81	26.20	452,179
12 May 22	25.96000 +0.34	26.28	25.41	25.59	470,726
11 May 22	25.62000 -0.87	26.87	25.57	26.55	468,962
10 May 22	26.49000 -0.40	27.26	25.90	27.20	390,638
09 May 22	26.89000 +0.34	27.15	26.00	26.18	384,421
06 May 22	26.55000 -0.36	26.85	26.14	26.82	262,674
05 May 22	26.91000 -0.69	27.40	26.25	27.40	473,984
04 May 22	27.60000 +0.30	27.62	26.70	27.23	433,525
03 May 22	27.30000 +0.26	27.44	26.75	26.97	385,950
02 May 22	27.04000 +0.76	27.09	26.21	26.54	426,880
29 Apr 22	26.28000 -1.11	27.47	26.12	27.30	519,210
28 Apr 22	27.39000 +0.28	27.76	27.04	27.56	481,158
27 Apr 22	27.11000 +0.18	27.34	26.35	26.98	660,008
26 Apr 22	26.93000 -0.91	27.82	26.92	27.64	369,742
25 Apr 22	27.84000 +0.78	27.85	26.62	27.06	919,656
22 Apr 22	27.06000 -0.87	27.92	27.03	27.74	446,379
21 Apr 22	27.93000 +0.12	28.21	27.71	28.12	505,833
20 Apr 22	27.81000 +0.39	28.29	27.42	27.79	463,663
19 Apr 22	27.42000 +0.40	27.79	27.02	27.12	642,656
18 Apr 22	27.02000 -0.20	27.50	26.80	27.15	490,068
14 Apr 22	27.22000 -0.38	27.92	27.10	27.68	274,170
13 Apr 22	27.60000 +0.41	27.91	27.36	27.39	527,078
12 Apr 22	27.19000 +0.36	27.82	26.90	27.05	706,894
11 Apr 22	26.83000 +0.21	27.31	26.47	26.51	662,530
08 Apr 22	26.62000 +0.59	26.83	25.86	26.10	743,834
07 Apr 22	26.03000 +0.25	26.15	25.24	25.72	818,218
06 Apr 22	25.78000 -0.39	26.16	25.37	25.80	556,402
05 Apr 22	26.17000 -0.54	26.78	25.92	26.58	418,450
04 Apr 22	26.71000 +0.43	26.97	26.30	26.46	555,580
01 Apr 22	26.28000 -0.09	26.83	25.98	26.63	929,182
31 Mar 22	26.37000 -0.76	27.30	26.26	27.00	652,128
30 Mar 22	27.13000 -0.74	27.86	27.00	27.61	395,476
29 Mar 22	27.87000 +0.48	28.50	27.65	27.88	1,167,602
28 Mar 22	27.39000 -0.25	27.52	26.99	27.50	346,213
25 Mar 22	27.64000 +0.25	27.73	27.33	27.46	250,192
24 Mar 22	27.39000 +0.03	27.47	27.17	27.41	258,681
23 Mar 22	27.36000 -1.19	28.75	27.29	28.31	354,781
22 Mar 22	28.55000 +0.03	29.09	28.17	28.77	330,940
21 Mar 22	28.52000 -0.91	29.76	28.43	29.38	403,150
18 Mar 22	29.43000 +0.15	29.56	28.93	29.34	1,108,768
17 Mar 22	29.28000 -0.06	29.38	28.74	29.06	467,600
16 Mar 22	29.34000 +0.55	29.43	28.64	28.79	503,280
15 Mar 22	28.79000 +0.29	29.13	28.54	28.70	864,865
14 Mar 22	28.50000 +0.00	29.19	28.13	28.83	340,866
11 Mar 22	28.50000 -0.68	29.69	28.48	29.50	249,940
10 Mar 22	29.18000 +1.04	29.41	27.74	27.74	738,239
09 Mar 22	28.14000 +0.57	28.75	28.02	28.29	636,769
08 Mar 22	27.57000 +0.24	28.32	27.05	27.27	582,277
07 Mar 22	27.33000 -1.92	29.58	27.25	29.37	438,492
04 Mar 22	29.25000 -0.51	29.90	28.97	29.47	467,834
03 Mar 22	29.76000 +0.08	29.99	29.32	29.53	620,342
02 Mar 22	29.68000 +0.35	29.93	29.16	29.20	1,354,199
01 Mar 22	29.33000 +0.15	29.59	28.87	29.06	970,018
28 Feb 22	29.18000 -0.01	29.51	28.85	28.85	421,931
25 Feb 22	29.19000 +0.58	29.28	27.83	28.55	424,057
24 Feb 22	28.61000 +0.80	28.69	26.88	26.88	643,438
23 Feb 22	27.81000 -0.09	28.38	27.52	28.17	508,180
22 Feb 22	27.90000 -0.91	28.67	27.23	28.56	632,758
18 Feb 22	28.81000 -0.02	29.79	28.55	28.58	735,001
17 Feb 22	28.83000 -1.32	29.99	28.60	29.90	1,137,088
16 Feb 22	30.15000 -6.29	33.99	29.04	33.40	3,256,503
15 Feb 22	36.44000 +0.96	36.53	35.76	35.76	547,320
14 Feb 22	35.48000 -0.15	36.30	35.34	35.73	376,186
11 Feb 22	35.63000 +0.14	36.37	35.50	35.61	299,624
10 Feb 22	35.49000 -1.20	36.65	35.36	35.97	328,055
09 Feb 22	36.69000 +0.51	36.79	36.20	36.48	315,208
08 Feb 22	36.18000 +0.74	36.26	35.31	35.31	344,252
07 Feb 22	35.44000 -0.19	35.98	35.28	35.55	261,769
04 Feb 22	35.63000 -0.43	36.09	35.27	35.97	388,320
03 Feb 22	36.06000 -0.81	36.87	35.95	36.63	461,138
02 Feb 22	36.87000 -0.80	37.72	36.35	37.57	387,259
01 Feb 22	37.67000 +0.96	37.76	36.04	36.47	1,020,439
31 Jan 22	36.71000 +1.99	36.77	34.36	34.46	1,044,959
28 Jan 22	34.72000 +1.01	34.74	33.35	33.90	685,198
27 Jan 22	33.71000 +0.44	34.05	33.09	33.37	515,779
26 Jan 22	33.27000 -0.88	34.85	33.00	34.29	434,833
25 Jan 22	34.15000 +0.03	34.56	33.17	33.64	347,116
24 Jan 22	34.12000 +1.40	34.18	32.10	32.10	338,654
21 Jan 22	32.72000 -0.15	33.90	32.50	32.78	327,962
20 Jan 22	32.87000 -1.05	34.48	32.86	33.96	202,078
19 Jan 22	33.92000 -0.89	34.93	33.90	34.74	215,957
18 Jan 22	34.81000 -0.81	35.48	34.78	35.28	233,118
14 Jan 22	35.62000 -1.11	36.44	35.36	36.28	226,197
13 Jan 22	36.73000 +0.96	37.15	36.03	36.03	439,844
12 Jan 22	35.77000 -0.30	36.30	35.65	36.10	249,287
11 Jan 22	36.07000 +0.14	36.12	35.23	36.07	246,618
10 Jan 22	35.93000 -0.17	35.97	35.15	35.88	342,303
07 Jan 22	36.10000 -0.31	36.51	35.92	36.16	231,681
06 Jan 22	36.41000 +0.07	36.61	35.92	36.41	163,796
05 Jan 22	36.34000 -1.65	38.04	36.31	37.86	295,439
04 Jan 22	37.99000 +1.27	38.16	36.63	36.97	324,111
03 Jan 22	36.72000 +0.41	37.34	36.44	36.58	249,140
31 Dec 21	36.31000 +0.33	36.51	35.74	36.07	194,485
30 Dec 21	35.98000 -0.20	36.63	35.91	36.16	417,532
29 Dec 21	36.18000 +0.16	36.28	35.90	35.90	299,047
28 Dec 21	36.02000 -0.04	36.44	35.90	35.99	194,439
27 Dec 21	36.06000 -0.01	36.38	35.82	36.04	148,312
23 Dec 21	36.07000 -0.09	36.54	35.98	36.20	175,495
22 Dec 21	36.16000 +0.27	36.22	35.75	35.85	227,458
21 Dec 21	35.89000 +1.59	35.89	34.56	34.56	375,214
20 Dec 21	34.30000 -1.51	35.32	33.33	35.22	506,570
17 Dec 21	35.81000 -0.19	36.21	35.44	35.67	1,500,214
16 Dec 21	36.00000 -0.66	36.70	35.76	36.69	462,611
15 Dec 21	36.66000 +0.56	36.72	35.43	36.25	410,556
14 Dec 21	36.10000 +0.20	36.43	35.42	35.71	550,588
13 Dec 21	35.90000 -0.16	36.19	35.48	36.12	366,089
10 Dec 21	36.06000 +0.71	36.16	35.40	35.59	367,658
09 Dec 21	35.35000 -0.56	36.05	35.31	35.55	249,510
08 Dec 21	35.91000 +0.73	36.11	35.30	35.46	265,458
07 Dec 21	35.18000 +0.13	35.83	34.97	35.25	362,170
06 Dec 21	35.05000 +1.19	35.49	33.94	34.43	345,311
03 Dec 21	33.86000 -0.09	34.40	33.51	34.22	278,813
02 Dec 21	33.95000 +0.95	34.31	33.09	33.09	243,885
01 Dec 21	33.00000 -0.39	34.35	32.92	33.94	363,738
30 Nov 21	33.39000 -0.38	33.98	33.12	33.34	451,579
29 Nov 21	33.77000 -1.04	35.41	33.65	35.25	262,366
26 Nov 21	34.81000 -0.88	34.81	33.81	34.41	260,415
24 Nov 21	35.69000 -0.19	35.77	35.33	35.49	200,275
23 Nov 21	35.88000 -0.08	35.98	34.77	35.90	362,941
22 Nov 21	35.96000 +0.00	36.70	35.77	35.94	351,084
19 Nov 21	35.96000 -0.57	36.38	35.55	36.14	486,243
18 Nov 21	36.53000 +2.00	36.58	34.60	34.83	675,673
17 Nov 21	34.53000 -2.86	39.99	34.48	39.65	1,063,350
16 Nov 21	37.39000 +0.35	37.87	36.90	37.07	704,871
15 Nov 21	37.04000 -0.54	38.01	37.03	37.90	434,719
12 Nov 21	37.58000 +0.64	37.71	36.90	37.02	322,110
11 Nov 21	36.94000 +0.59	37.06	36.35	36.53	341,180
10 Nov 21	36.35000 +0.22	36.87	35.88	36.13	358,800
09 Nov 21	36.13000 +0.05	36.47	36.00	36.00	176,496
08 Nov 21	36.08000 -0.08	36.48	35.95	36.01	234,097
05 Nov 21	36.16000 +1.06	36.29	35.36	35.60	296,397
04 Nov 21	35.10000 +0.02	35.60	34.88	35.13	251,405
03 Nov 21	35.08000 +0.74	35.69	34.29	34.29	307,617
02 Nov 21	34.34000 -0.48	34.96	33.87	34.96	264,701
01 Nov 21	34.82000 +1.58	35.01	33.39	33.39	270,878
29 Oct 21	33.24000 -0.12	33.49	32.97	33.21	257,406
28 Oct 21	33.36000 +0.36	33.69	33.22	33.28	234,909
27 Oct 21	33.00000 -0.93	34.14	32.98	33.91	252,147
26 Oct 21	33.93000 -0.65	34.76	33.86	34.76	209,867
25 Oct 21	34.58000 +0.68	34.63	33.69	33.90	247,476
22 Oct 21	33.90000 +0.02	34.12	33.72	33.83	148,221
21 Oct 21	33.88000 -0.01	34.16	33.58	33.97	213,897
20 Oct 21	33.89000 +0.17	34.21	33.53	33.72	230,097
19 Oct 21	33.72000 +0.29	33.83	33.18	33.69	231,820
18 Oct 21	33.43000 +0.15	33.69	33.02	33.12	291,742
15 Oct 21	33.28000 -0.15	34.01	33.28	34.01	201,616
14 Oct 21	33.43000 +0.18	33.74	33.30	33.44	218,919
13 Oct 21	33.25000 +0.08	33.33	32.65	33.30	228,270
12 Oct 21	33.17000 +0.02	33.33	32.85	33.27	168,914
11 Oct 21	33.15000 -0.44	33.96	33.15	33.77	168,486
08 Oct 21	33.59000 -0.16	33.94	33.36	33.74	180,400
07 Oct 21	33.75000 +0.75	34.33	33.35	33.35	281,206
06 Oct 21	33.00000 +0.16	33.25	32.21	32.34	440,958
05 Oct 21	32.84000 +0.17	33.14	32.20	32.69	242,677
04 Oct 21	32.67000 -0.10	32.94	32.24	32.80	383,897
01 Oct 21	32.77000 +0.54	33.01	31.92	32.34	499,509
30 Sep 21	32.23000 -1.92	34.21	32.23	34.21	294,069
29 Sep 21	34.15000 -0.56	35.02	34.10	34.85	284,155
28 Sep 21	34.71000 -0.37	35.39	34.41	34.98	282,268
27 Sep 21	35.08000 +1.60	35.64	33.60	33.60	601,843
24 Sep 21	33.48000 -0.15	33.83	33.26	33.57	187,774
23 Sep 21	33.63000 +0.06	34.54	33.58	33.91	241,738
22 Sep 21	33.57000 +0.68	33.99	32.97	33.04	334,290
21 Sep 21	32.89000 -0.26	33.62	32.68	33.36	284,062
20 Sep 21	33.15000 -0.14	33.41	32.60	32.68	364,375
17 Sep 21	33.29000 -0.02	33.54	32.63	33.19	1,317,973
16 Sep 21	33.31000 +0.24	33.60	32.93	33.29	623,134
15 Sep 21	33.07000 -0.10	34.00	32.98	33.31	537,439
14 Sep 21	33.17000 -0.53	33.91	32.80	33.77	290,677
13 Sep 21	33.70000 +0.18	33.97	33.18	33.97	255,094
10 Sep 21	33.52000 -0.70	34.66	33.46	34.46	239,105
09 Sep 21	34.22000 +0.98	34.33	33.37	33.48	489,842
08 Sep 21	33.24000 -1.15	34.40	33.19	34.40	438,042
07 Sep 21	34.39000 -0.14	34.84	34.36	34.45	381,744
03 Sep 21	34.53000 -0.33	34.72	34.23	34.51	418,750
02 Sep 21	34.86000 -0.19	35.16	34.59	35.05	327,239
01 Sep 21	35.05000 +0.04	35.33	34.71	34.99	317,959
31 Aug 21	35.01000 -0.39	35.51	34.35	35.42	806,942
30 Aug 21	35.40000 -0.11	35.53	35.05	35.53	337,919
27 Aug 21	35.51000 +0.48	35.85	34.85	35.07	390,718
26 Aug 21	35.03000 -0.49	35.64	34.67	35.53	370,852
25 Aug 21	35.52000 +0.06	36.04	35.29	35.31	325,566
24 Aug 21	35.46000 +0.35	35.72	34.89	35.08	322,489
23 Aug 21	35.11000 -0.13	35.39	34.47	35.39	513,419
20 Aug 21	35.24000 +0.37	35.40	34.38	34.99	682,001
19 Aug 21	34.87000 +1.13	35.01	33.49	33.96	742,296
18 Aug 21	33.74000 -0.55	34.44	32.73	33.87	907,414
17 Aug 21	34.29000 -1.54	35.48	34.18	35.47	657,274
16 Aug 21	35.83000 -0.11	36.27	35.14	35.70	303,875
13 Aug 21	35.94000 -0.50	36.53	35.67	36.34	250,211
12 Aug 21	36.44000 +0.44	36.57	35.52	35.78	359,477
11 Aug 21	36.00000 +0.82	36.09	35.03	35.16	319,537
10 Aug 21	35.18000 +1.27	35.21	33.83	33.88	317,628
09 Aug 21	33.91000 -0.19	34.33	33.71	34.10	186,608
06 Aug 21	34.10000 -0.05	34.80	34.02	34.50	217,847
05 Aug 21	34.15000 +0.53	34.43	33.64	33.87	171,416
04 Aug 21	33.62000 -0.40	34.06	33.54	33.62	273,517
03 Aug 21	34.02000 -0.11	34.36	33.91	34.19	454,042
02 Aug 21	34.13000 +0.55	34.72	33.74	33.74	546,174
30 Jul 21	33.58000 -0.31	34.45	33.56	33.94	441,164
29 Jul 21	33.89000 +0.49	34.53	33.84	33.90	281,560
28 Jul 21	33.40000 -0.07	33.81	33.04	33.65	252,175
27 Jul 21	33.47000 -0.15	33.86	33.04	33.32	403,114
26 Jul 21	33.62000 +0.45	33.79	33.25	33.30	291,615
23 Jul 21	33.17000 +0.40	33.32	32.64	33.12	168,637
22 Jul 21	32.77000 -1.53	34.23	32.71	34.23	254,482
21 Jul 21	34.30000 +0.63	34.64	33.68	33.84	347,724
20 Jul 21	33.67000 +1.01	33.89	32.43	32.66	487,903
19 Jul 21	32.66000 -0.96	33.39	32.40	33.34	353,704
16 Jul 21	33.62000 -0.87	34.90	33.48	34.60	294,861
15 Jul 21	34.49000 -0.06	34.89	33.94	34.35	319,079
14 Jul 21	34.55000 -0.49	35.50	34.53	35.28	320,820
13 Jul 21	35.04000 -1.14	35.99	35.03	35.88	246,118
12 Jul 21	36.18000 -0.09	36.28	35.66	35.89	213,228
09 Jul 21	36.27000 +0.73	36.75	35.96	35.96	198,591
08 Jul 21	35.54000 -0.66	36.13	34.65	35.46	326,402
07 Jul 21	36.20000 -0.40	36.83	36.19	36.42	269,629
06 Jul 21	36.60000 -0.58	37.37	35.56	37.03	460,506
02 Jul 21	37.18000 -0.67	38.05	37.17	38.05	215,630
01 Jul 21	37.85000 +0.81	37.97	37.01	37.20	325,286
30 Jun 21	37.04000 -0.19	37.42	36.94	36.96	306,391
29 Jun 21	37.23000 -0.38	38.15	37.19	38.12	274,320
28 Jun 21	37.61000 -0.24	38.22	36.83	37.86	504,531
25 Jun 21	37.85000 -0.48	39.10	37.48	38.43	2,100,419
24 Jun 21	38.33000 +0.44	38.86	37.74	38.10	833,789
23 Jun 21	37.89000 +0.33	38.53	37.63	37.63	520,753
22 Jun 21	37.56000 -0.37	37.95	37.25	37.61	481,176
21 Jun 21	37.93000 +1.14	38.15	36.96	36.98	539,741
18 Jun 21	36.79000 +0.05	36.91	35.81	36.01	799,415
17 Jun 21	36.74000 -0.60	37.60	36.00	37.51	849,723
16 Jun 21	37.34000 -4.94	41.50	37.21	41.15	1,481,620
15 Jun 21	42.28000 -0.21	42.67	41.98	42.42	534,035
14 Jun 21	42.49000 -0.63	43.92	42.25	43.35	388,070
11 Jun 21	43.12000 +0.64	43.17	42.62	42.62	177,649
10 Jun 21	42.48000 +0.32	42.70	42.16	42.58	253,180
09 Jun 21	42.16000 -0.62	42.96	42.15	42.77	348,576
08 Jun 21	42.78000 +0.12	43.18	42.56	42.77	179,671
07 Jun 21	42.66000 -0.15	43.27	42.46	42.89	266,840
04 Jun 21	42.81000 +1.00	42.87	41.90	42.02	224,879
03 Jun 21	41.81000 +0.51	41.89	40.31	41.10	391,233
02 Jun 21	41.30000 -0.73	41.92	41.05	41.92	748,383
01 Jun 21	42.03000 +0.80	42.28	41.27	41.42	327,273
28 May 21	41.23000 -0.87	42.57	41.15	42.43	206,358
27 May 21	42.10000 +0.11	42.97	42.09	42.57	334,908
26 May 21	41.99000 +0.36	42.33	41.76	41.76	270,764
25 May 21	41.63000 -0.18	42.32	41.61	41.86	237,696
24 May 21	41.81000 +0.06	42.21	41.79	42.04	166,647
21 May 21	41.75000 -0.28	42.44	41.55	42.31	449,815
20 May 21	42.03000 +0.48	42.19	41.14	41.50	238,813
19 May 21	41.55000 -0.72	41.79	40.83	41.74	159,400
18 May 21	42.27000 -1.02	43.33	42.23	43.14	525,588
17 May 21	43.29000 -0.40	43.55	42.58	43.55	183,269
14 May 21	43.69000 +0.63	43.71	42.90	43.39	176,720
13 May 21	43.06000 +1.75	43.20	41.45	41.45	289,033
12 May 21	41.31000 -2.29	43.34	41.20	43.20	200,253
11 May 21	43.60000 -1.78	44.75	42.91	44.60	216,614
10 May 21	45.38000 +0.83	46.74	44.61	44.61	765,209
07 May 21	44.55000 +0.43	44.88	44.07	44.07	507,402
06 May 21	44.12000 +0.02	44.50	43.62	44.29	224,602
05 May 21	44.10000 -0.57	45.03	43.86	45.03	448,000
04 May 21	44.67000 -0.47	45.25	44.27	45.03	374,392
03 May 21	45.14000 +0.68	45.54	44.34	44.82	502,722
30 Apr 21	44.46000 -0.56	44.81	44.03	44.68	721,470
29 Apr 21	45.02000 -0.01	45.80	44.39	45.39	276,889
28 Apr 21	45.03000 +0.48	45.19	44.42	44.78	345,668
27 Apr 21	44.55000 +0.83	44.80	43.70	43.76	255,318
26 Apr 21	43.72000 +0.50	43.99	43.06	43.60	280,951
23 Apr 21	43.22000 +0.55	43.37	42.56	42.88	305,167
22 Apr 21	42.67000 -0.33	43.22	42.45	43.15	290,123
21 Apr 21	43.00000 +0.74	43.22	41.98	42.41	244,671
20 Apr 21	42.26000 -0.86	43.04	41.75	43.02	250,769
19 Apr 21	43.12000 -0.65	43.74	42.55	43.74	209,615
16 Apr 21	43.77000 +0.38	43.92	43.11	43.57	178,655
15 Apr 21	43.39000 +0.55	43.40	42.49	43.30	262,554
14 Apr 21	42.84000 +0.07	43.26	42.55	42.81	190,122
13 Apr 21	42.77000 -0.43	42.95	42.33	42.91	230,041
12 Apr 21	43.20000 +0.10	43.75	42.83	43.23	249,019
09 Apr 21	43.10000 +0.32	43.10	42.75	43.00	269,560
08 Apr 21	42.78000 +0.36	42.85	42.13	42.57	192,524
07 Apr 21	42.42000 -0.70	43.26	42.34	43.09	233,946
06 Apr 21	43.12000 +0.42	43.79	42.67	42.70	391,911
05 Apr 21	42.70000 -0.64	43.87	42.15	43.50	462,645
01 Apr 21	43.34000 +0.86	43.59	42.44	42.70	227,054
31 Mar 21	42.48000 -0.39	43.33	42.25	43.06	343,827
30 Mar 21	42.87000 +0.74	43.14	41.90	41.99	253,067
29 Mar 21	42.13000 -1.00	44.13	42.12	42.83	337,212
26 Mar 21	43.13000 +0.71	43.47	42.36	42.92	248,819
25 Mar 21	42.42000 +1.18	42.60	40.48	40.74	432,988
24 Mar 21	41.24000 -0.67	42.87	41.22	42.47	301,517
23 Mar 21	41.91000 -1.62	43.71	41.62	43.01	352,086
22 Mar 21	43.53000 -0.60	44.34	43.25	44.06	290,872
19 Mar 21	44.13000 -0.12	44.58	43.80	44.29	684,956
18 Mar 21	44.25000 -0.61	46.06	44.11	44.61	515,998
17 Mar 21	44.86000 +0.65	44.92	43.49	44.08	543,088
16 Mar 21	44.21000 -1.21	45.38	44.15	45.38	332,264
15 Mar 21	45.42000 -0.07	46.09	45.00	45.52	315,774
12 Mar 21	45.49000 +1.18	45.60	44.53	44.68	192,114
11 Mar 21	44.31000 -0.36	45.26	44.14	44.60	272,220
10 Mar 21	44.67000 +1.76	44.81	42.85	43.11	371,659
09 Mar 21	42.91000 -0.34	43.90	42.67	43.90	423,816
08 Mar 21	43.25000 +1.90	43.78	41.77	41.96	703,264
05 Mar 21	41.35000 +2.00	41.41	39.62	39.91	774,989
04 Mar 21	39.35000 -1.39	41.25	38.78	40.75	737,059
03 Mar 21	40.74000 -0.51	41.76	40.67	41.10	893,769
02 Mar 21	41.25000 -0.75	43.05	41.25	42.15	1,115,524
01 Mar 21	42.00000 -0.61	43.40	41.96	43.14	685,848
26 Feb 21	42.61000 +1.20	43.28	41.37	41.37	576,317
25 Feb 21	41.41000 -0.25	43.09	41.38	41.77	620,963
24 Feb 21	41.66000 +2.05	41.95	39.34	39.90	569,846
23 Feb 21	39.61000 +0.06	40.21	39.08	39.49	700,546
22 Feb 21	39.55000 +0.62	40.82	38.66	38.71	565,120
19 Feb 21	38.93000 +0.91	39.20	38.05	38.23	1,473,046
18 Feb 21	38.02000 +0.36	38.38	37.44	37.55	495,495
17 Feb 21	37.66000 -2.29	38.37	35.30	36.29	1,064,692
16 Feb 21	39.95000 -0.85	41.40	39.61	41.33	536,038
12 Feb 21	40.80000 -0.39	42.10	40.60	41.25	306,343
11 Feb 21	41.19000 +0.19	42.50	41.03	41.54	543,067
10 Feb 21	41.00000 -0.10	41.70	39.99	41.26	427,118
09 Feb 21	41.10000 +0.20	42.10	40.70	40.80	438,646
08 Feb 21	40.90000 +1.12	41.01	39.86	39.98	349,868
05 Feb 21	39.78000 +0.15	40.20	38.92	40.07	382,287
04 Feb 21	39.63000 +1.30	39.66	38.32	38.37	454,847
03 Feb 21	38.33000 +0.61	38.74	37.57	38.01	313,427
02 Feb 21	37.72000 +0.83	37.92	36.22	36.93	640,180
01 Feb 21	36.89000 -1.83	39.01	36.79	38.84	661,613
29 Jan 21	38.72000 -2.49	40.50	38.72	39.27	694,988
28 Jan 21	41.21000 -0.89	42.51	40.63	42.25	456,425
27 Jan 21	42.10000 -1.31	43.34	41.84	42.59	420,883
26 Jan 21	43.41000 -0.96	44.74	42.72	44.74	259,962
25 Jan 21	44.37000 +0.19	46.34	43.99	44.06	870,961
22 Jan 21	44.18000 +0.79	44.22	42.74	43.09	252,778
21 Jan 21	43.39000 +0.65	43.72	42.88	42.88	259,374
20 Jan 21	42.74000 -0.24	43.31	42.65	42.98	339,934
19 Jan 21	42.98000 -0.73	44.23	42.55	44.07	307,671
15 Jan 21	43.71000 -0.96	44.48	43.71	44.23	332,174
14 Jan 21	44.67000 +1.07	45.00	43.67	43.89	348,595
13 Jan 21	43.60000 +0.01	44.19	43.32	43.71	285,337
12 Jan 21	43.59000 +0.59	43.64	42.87	42.87	189,618
11 Jan 21	43.00000 -0.28	43.68	42.66	42.85	245,462
08 Jan 21	43.28000 +0.35	43.43	42.79	43.43	336,740
07 Jan 21	42.93000 +0.49	43.17	42.12	42.51	342,375
06 Jan 21	42.44000 +2.28	42.50	40.38	40.71	499,994
05 Jan 21	40.16000 +0.45	40.62	39.48	39.59	328,497
04 Jan 21	39.71000 -0.13	40.09	39.03	39.87	419,575
31 Dec 20	39.84000 -0.47	40.31	39.73	40.19	244,884
30 Dec 20	40.31000 -0.16	41.26	40.30	40.50	260,462
29 Dec 20	40.47000 -0.99	41.54	40.21	41.45	370,616
28 Dec 20	41.46000 +0.27	42.03	41.05	41.10	433,783
24 Dec 20	41.19000 +0.47	41.46	40.47	40.77	135,470
23 Dec 20	40.72000 +0.44	40.92	40.11	40.65	231,626
22 Dec 20	40.28000 +0.84	40.45	39.22	39.38	405,377
21 Dec 20	39.44000 -0.51	39.76	38.86	38.96	333,527
18 Dec 20	39.95000 -0.30	40.96	39.94	40.51	986,112
17 Dec 20	40.25000 +0.13	40.64	39.77	40.27	420,649
16 Dec 20	40.12000 +0.33	40.35	39.59	40.00	359,468
15 Dec 20	39.79000 +0.66	40.10	39.43	39.59	492,159
14 Dec 20	39.13000 +0.33	39.56	38.49	39.00	664,999
11 Dec 20	38.80000 +0.04	39.22	38.37	38.61	367,660
10 Dec 20	38.76000 +0.40	39.09	37.68	38.16	394,627
09 Dec 20	38.36000 +0.39	39.62	38.19	38.45	494,348
08 Dec 20	37.97000 +0.06	38.48	37.51	37.51	438,389
07 Dec 20	37.91000 -1.08	38.84	37.51	38.84	332,508
04 Dec 20	38.99000 +0.59	39.42	38.21	38.70	372,875
03 Dec 20	38.40000 +1.03	38.65	37.25	37.34	312,841
02 Dec 20	37.37000 +0.65	37.39	36.50	36.57	313,241
01 Dec 20	36.72000 -0.32	37.59	36.48	37.43	440,122
30 Nov 20	37.04000 -1.78	38.65	36.98	38.65	479,675
27 Nov 20	38.82000 +0.13	38.85	38.25	38.50	168,381
25 Nov 20	38.69000 -0.08	39.18	38.34	38.82	264,572
24 Nov 20	38.77000 -0.01	39.27	37.80	39.07	859,351
23 Nov 20	38.78000 -0.54	39.67	38.37	39.42	538,739
20 Nov 20	39.32000 -0.37	40.23	38.96	39.67	655,952
19 Nov 20	39.69000 +0.20	40.26	38.03	39.04	902,726
18 Nov 20	39.49000 +1.16	42.69	39.38	40.40	1,400,869
17 Nov 20	38.33000 +0.75	38.49	36.66	37.24	835,844
16 Nov 20	37.58000 +1.20	37.93	36.90	37.01	272,725
13 Nov 20	36.38000 +0.31	36.97	36.05	36.31	246,701
12 Nov 20	36.07000 -1.24	37.68	35.81	37.12	319,750
11 Nov 20	37.31000 +0.94	37.35	36.15	36.53	429,687
10 Nov 20	36.37000 +1.28	36.44	35.15	35.43	1,046,236
09 Nov 20	35.09000 -0.99	39.86	35.06	39.00	990,135
06 Nov 20	36.08000 +0.42	36.33	35.72	35.93	370,519
05 Nov 20	35.66000 +0.68	36.11	35.14	35.14	203,700
04 Nov 20	34.98000 +0.05	35.08	34.29	34.42	404,512
03 Nov 20	34.93000 +0.03	35.54	34.56	35.44	227,415
02 Nov 20	34.90000 +0.67	35.09	34.44	34.79	317,226
30 Oct 20	34.23000 -0.60	34.97	33.70	34.73	640,578
29 Oct 20	34.83000 +0.82	35.00	33.77	34.03	301,571
28 Oct 20	34.01000 -0.73	34.61	33.90	34.02	365,980
27 Oct 20	34.74000 -0.96	35.88	34.72	35.54	304,883
26 Oct 20	35.70000 -0.63	36.03	35.19	35.76	527,083
23 Oct 20	36.33000 +0.74	36.55	35.53	35.92	255,900
22 Oct 20	35.59000 +0.07	35.92	35.24	35.59	296,800
21 Oct 20	35.52000 -0.12	35.96	35.36	35.57	518,003
20 Oct 20	35.64000 -0.15	36.27	35.50	36.07	329,112
19 Oct 20	35.79000 -0.10	36.73	35.17	36.00	641,247
16 Oct 20	35.89000 +0.97	35.98	34.72	34.87	595,631
15 Oct 20	34.92000 +0.79	34.93	33.66	33.66	284,923
14 Oct 20	34.13000 -0.48	34.82	34.07	34.71	398,417
13 Oct 20	34.61000 +0.00	34.85	34.17	34.57	476,108
12 Oct 20	34.61000 +0.41	34.74	34.03	34.09	476,169
09 Oct 20	34.20000 -0.12	34.68	33.70	34.50	299,792
08 Oct 20	34.32000 +0.65	34.41	33.58	34.11	337,532
07 Oct 20	33.67000 +1.05	33.74	32.75	33.00	354,455
06 Oct 20	32.62000 -0.49	33.54	32.44	33.50	598,916
05 Oct 20	33.11000 +0.24	33.32	32.58	33.16	249,867
02 Oct 20	32.87000 +0.14	33.13	31.93	31.93	220,145
01 Oct 20	32.73000 +1.10	32.79	31.32	31.92	825,747
30 Sep 20	31.63000 +0.97	32.00	30.92	30.92	1,142,242
29 Sep 20	30.66000 -0.28	31.05	30.46	30.81	223,950
28 Sep 20	30.94000 +0.50	31.31	30.69	30.82	613,728
25 Sep 20	30.44000 -0.16	30.56	30.17	30.29	355,882
24 Sep 20	30.60000 -0.02	30.99	29.87	30.71	902,427
23 Sep 20	30.62000 -0.78	32.05	30.61	31.56	575,649
22 Sep 20	31.40000 +0.91	31.58	30.50	30.52	273,243
21 Sep 20	30.49000 -1.74	31.61	30.14	31.39	346,925
18 Sep 20	32.23000 -0.39	33.10	31.88	32.87	922,770
17 Sep 20	32.62000 -0.06	32.92	32.00	32.45	365,610
16 Sep 20	32.68000 +0.43	33.36	32.30	32.35	364,299
15 Sep 20	32.25000 -0.29	33.15	32.19	32.76	172,759
14 Sep 20	32.54000 +0.04	33.04	32.20	32.85	268,920
11 Sep 20	32.50000 +0.15	32.84	32.14	32.55	238,334
10 Sep 20	32.35000 +0.59	32.86	32.06	32.22	336,978
09 Sep 20	31.76000 +0.23	32.07	31.32	31.84	266,429
08 Sep 20	31.53000 -0.01	31.85	30.78	31.18	436,209
04 Sep 20	31.54000 -0.54	32.66	31.30	32.45	251,055
03 Sep 20	32.08000 -1.54	33.69	31.96	33.64	342,705
02 Sep 20	33.62000 +0.20	33.80	33.01	33.46	298,961
01 Sep 20	33.42000 +0.92	33.42	32.26	32.32	218,330
31 Aug 20	32.50000 -0.71	33.01	32.35	33.01	339,330
28 Aug 20	33.21000 -0.06	33.72	33.02	33.46	266,051
27 Aug 20	33.27000 +0.29	33.45	33.05	33.17	305,875
26 Aug 20	32.98000 +0.62	33.10	32.26	32.50	385,066
25 Aug 20	32.36000 -0.40	32.95	32.27	32.95	321,943
24 Aug 20	32.76000 +0.29	32.98	32.51	32.75	336,769
21 Aug 20	32.47000 -0.48	33.15	32.15	32.78	405,938
20 Aug 20	32.95000 -0.14	33.95	32.74	33.02	776,678
19 Aug 20	33.09000 +0.92	34.27	32.65	33.85	836,618
18 Aug 20	32.17000 -0.58	33.07	31.96	33.07	625,714
17 Aug 20	32.75000 +0.72	32.83	31.99	32.31	319,901
14 Aug 20	32.03000 +0.22	32.35	31.26	31.59	234,885
13 Aug 20	31.81000 -0.05	32.21	31.50	31.62	236,208
12 Aug 20	31.86000 -0.04	32.36	31.31	32.36	331,530
11 Aug 20	31.90000 +0.55	32.61	31.75	31.75	312,009
10 Aug 20	31.35000 +0.41	31.64	30.91	30.91	250,411
07 Aug 20	30.94000 +0.94	30.96	29.86	30.07	224,077
06 Aug 20	30.00000 +0.01	30.14	29.65	29.93	200,982
05 Aug 20	29.99000 +0.91	30.01	28.95	29.25	373,668
04 Aug 20	29.08000 +0.20	29.25	28.63	28.63	250,078
03 Aug 20	28.88000 +0.42	29.04	28.40	28.63	221,391
31 Jul 20	28.46000 -0.38	28.73	27.93	28.66	269,856
30 Jul 20	28.84000 +0.53	28.92	27.70	27.76	330,758
29 Jul 20	28.31000 +0.75	28.41	27.67	27.67	181,807
28 Jul 20	27.56000 -0.37	28.05	27.44	27.68	216,119
27 Jul 20	27.93000 +0.43	28.11	27.49	27.49	182,715
24 Jul 20	27.50000 -0.90	28.42	27.48	28.42	202,526
23 Jul 20	28.40000 +0.02	28.86	28.12	28.31	214,869
22 Jul 20	28.38000 +0.59	28.40	27.48	27.48	287,071
21 Jul 20	27.79000 +0.59	28.15	27.45	27.45	202,396
20 Jul 20	27.20000 -0.53	27.62	26.81	27.57	207,470
17 Jul 20	27.73000 -0.64	28.53	27.52	28.40	256,378
16 Jul 20	28.37000 -0.20	28.84	28.18	28.44	262,349
15 Jul 20	28.57000 +1.61	28.77	27.69	27.99	322,516
14 Jul 20	26.96000 +0.22	26.97	26.47	26.66	278,174
13 Jul 20	26.74000 -0.20	27.64	26.60	27.32	230,904
10 Jul 20	26.94000 +0.64	27.03	26.21	26.35	194,855
09 Jul 20	26.30000 -1.08	27.17	25.98	27.17	221,145
08 Jul 20	27.38000 -0.01	27.63	26.97	27.26	211,192
07 Jul 20	27.39000 -0.49	27.67	27.16	27.40	277,503
06 Jul 20	27.88000 +0.85	28.06	27.50	27.83	330,002
02 Jul 20	27.03000 -0.11	27.74	26.84	27.57	265,606
01 Jul 20	27.14000 +0.08	27.44	26.68	27.10	375,237
30 Jun 20	27.06000 +0.05	27.31	26.60	26.76	322,842
29 Jun 20	27.01000 +0.95	27.16	26.21	26.23	423,623
26 Jun 20	26.06000 -0.63	26.60	25.53	26.45	853,397
25 Jun 20	26.69000 -0.48	27.51	25.93	27.35	606,410
24 Jun 20	27.17000 -0.58	28.18	26.56	27.50	815,709
23 Jun 20	27.75000 +0.21	28.29	27.11	27.90	739,619
22 Jun 20	27.54000 +0.72	27.62	26.09	26.63	293,435
19 Jun 20	26.82000 -1.00	28.27	26.46	28.27	471,632
18 Jun 20	27.82000 -0.55	28.48	27.57	27.83	267,554
17 Jun 20	28.37000 -0.91	29.65	28.21	29.50	399,576
16 Jun 20	29.28000 +1.73	29.62	28.47	28.77	607,278
15 Jun 20	27.55000 +0.50	27.92	25.78	25.78	368,251
12 Jun 20	27.05000 +0.18	28.19	26.25	28.19	273,809
11 Jun 20	26.87000 -1.53	27.53	26.69	27.48	317,966
10 Jun 20	28.40000 -1.27	29.59	28.18	29.56	338,094
09 Jun 20	29.67000 -0.36	30.04	28.76	29.29	354,206
08 Jun 20	30.03000 +0.78	30.56	29.72	29.90	247,124
05 Jun 20	29.25000 +1.18	30.00	28.77	29.85	282,307
04 Jun 20	28.07000 +0.29	28.41	27.45	27.50	256,743
03 Jun 20	27.78000 +1.21	27.96	26.94	27.12	218,844
02 Jun 20	26.57000 +0.64	26.69	26.03	26.30	278,409
01 Jun 20	25.93000 +0.21	26.23	25.53	25.94	343,747
29 May 20	25.72000 -0.21	26.02	25.20	25.94	359,768
28 May 20	25.93000 -0.97	27.41	25.86	27.41	271,402
27 May 20	26.90000 +1.57	27.07	25.67	26.19	338,787
26 May 20	25.33000 +0.78	25.71	25.16	25.22	334,718
22 May 20	24.55000 +0.16	24.66	23.94	24.66	187,443
21 May 20	24.39000 +0.53	24.75	23.66	23.74	221,593
20 May 20	23.86000 +0.39	24.25	23.66	24.13	304,060
19 May 20	23.47000 -1.08	24.53	23.45	24.26	175,577
18 May 20	24.55000 +1.78	24.76	23.79	23.80	331,170
15 May 20	22.77000 +0.64	22.91	21.70	21.97	199,103
14 May 20	22.13000 +0.48	22.17	20.61	21.12	264,414
13 May 20	21.65000 -0.70	22.01	21.30	21.92	401,321
12 May 20	22.35000 -1.41	23.79	22.29	23.79	366,477
11 May 20	23.76000 -0.45	23.98	22.81	23.69	339,741
08 May 20	24.21000 +2.03	24.31	22.72	22.81	317,460
07 May 20	22.18000 +0.44	22.30	21.81	22.06	250,733
06 May 20	21.74000 -0.52	22.38	21.71	22.38	195,067
05 May 20	22.26000 -0.10	23.09	22.10	22.80	371,875
04 May 20	22.36000 -0.10	22.52	21.82	21.90	340,268
01 May 20	22.46000 -0.99	22.99	21.96	22.75	223,480
30 Apr 20	23.45000 -1.07	23.98	23.29	23.73	277,675
29 Apr 20	24.52000 +1.59	24.71	23.48	23.81	310,210
28 Apr 20	22.93000 +0.38	23.68	22.88	23.51	314,606
27 Apr 20	22.55000 +1.48	22.59	21.34	21.34	324,297
24 Apr 20	21.07000 +0.90	21.23	20.20	20.45	200,904
23 Apr 20	20.17000 +0.44	20.85	19.94	19.94	314,923
22 Apr 20	19.73000 +0.07	20.22	19.68	20.22	170,300
21 Apr 20	19.66000 -0.42	19.85	19.33	19.35	285,326
20 Apr 20	20.08000 -0.84	20.76	19.94	20.48	253,327
17 Apr 20	20.92000 +1.52	21.05	19.90	20.26	371,025
16 Apr 20	19.40000 -0.54	20.47	19.05	20.06	359,680
15 Apr 20	19.94000 -1.16	20.56	19.67	20.26	368,183
14 Apr 20	21.10000 +0.08	21.86	20.85	21.63	308,810
13 Apr 20	21.02000 -1.90	21.94	20.35	21.22	331,505
09 Apr 20	22.92000 +2.03	23.16	21.31	21.54	534,542
08 Apr 20	20.89000 +0.83	21.18	20.12	20.58	402,656
07 Apr 20	20.06000 +0.25	21.33	19.82	20.53	556,866
06 Apr 20	19.81000 +2.61	19.88	18.02	18.02	445,089
03 Apr 20	17.20000 -0.75	18.03	16.72	17.78	439,942
02 Apr 20	17.95000 -0.12	18.90	17.42	17.90	527,191
01 Apr 20	18.07000 -2.48	19.93	17.95	19.56	488,667
31 Mar 20	20.55000 +0.06	20.63	19.76	20.17	477,395
30 Mar 20	20.49000 -1.18	21.00	19.15	19.50	386,595
27 Mar 20	21.67000 -0.67	22.45	21.01	21.74	324,650
26 Mar 20	22.34000 +2.47	22.47	19.97	19.97	481,026
25 Mar 20	19.87000 +0.24	21.38	19.14	19.80	470,783
24 Mar 20	19.63000 +2.36	19.78	17.85	18.14	588,186
23 Mar 20	17.27000 -0.16	18.29	16.55	17.58	480,886
20 Mar 20	17.43000 -0.48	18.22	16.83	18.00	668,757
19 Mar 20	17.91000 +1.31	18.56	16.17	16.59	509,503
18 Mar 20	16.60000 -3.30	18.89	15.61	18.76	419,584
17 Mar 20	19.90000 -0.13	21.52	19.21	20.61	651,595
16 Mar 20	20.03000 -3.19	21.22	19.22	20.75	900,169
13 Mar 20	23.22000 +2.97	23.22	20.45	21.45	652,086
12 Mar 20	20.25000 -3.77	22.43	20.10	22.21	652,367
11 Mar 20	24.02000 -1.04	24.77	23.78	24.54	587,420
10 Mar 20	25.06000 -1.20	27.02	24.74	27.02	550,448
09 Mar 20	26.26000 -1.37	27.28	25.94	26.32	455,039
06 Mar 20	27.63000 -1.08	28.73	26.81	27.91	419,595
05 Mar 20	28.71000 -0.97	29.50	28.26	29.00	338,125
04 Mar 20	29.68000 +1.03	29.70	28.72	29.20	287,354
03 Mar 20	28.65000 -0.51	29.82	28.03	29.01	353,135
02 Mar 20	29.16000 +0.51	29.24	28.24	28.82	270,279
28 Feb 20	28.65000 -0.59	29.36	28.13	28.50	396,084
27 Feb 20	29.24000 -0.53	30.32	28.52	29.14	327,459
26 Feb 20	29.77000 -0.36	30.62	29.62	30.19	211,539
25 Feb 20	30.13000 -0.97	31.29	29.79	31.29	380,694
24 Feb 20	31.10000 -2.29	32.36	30.79	32.07	375,178
21 Feb 20	33.39000 -0.54	33.91	32.84	33.86	352,873
20 Feb 20	33.93000 +1.17	35.75	33.62	33.97	610,265
19 Feb 20	32.76000 +0.26	35.40	32.38	34.92	910,436
18 Feb 20	32.50000 +0.42	32.55	31.63	32.03	401,956
14 Feb 20	32.08000 +0.13	32.10	31.72	31.98	181,628
13 Feb 20	31.95000 +0.01	32.44	31.59	31.90	252,763
12 Feb 20	31.94000 +0.42	32.13	31.44	31.72	344,165
11 Feb 20	31.52000 +0.14	31.83	31.26	31.61	214,505
10 Feb 20	31.38000 +0.54	31.53	30.78	30.79	231,407
07 Feb 20	30.84000 -0.59	31.58	30.80	31.37	195,044
06 Feb 20	31.43000 -0.12	31.95	31.40	31.48	186,168
05 Feb 20	31.55000 +0.64	31.63	30.78	31.18	203,870
04 Feb 20	30.91000 -0.13	31.65	30.89	31.43	164,342
03 Feb 20	31.04000 +0.40	31.47	30.86	30.86	221,336
31 Jan 20	30.64000 -1.20	31.93	30.62	31.71	249,493
30 Jan 20	31.84000 -0.04	31.98	31.39	31.57	189,938
29 Jan 20	31.88000 -0.35	32.59	31.85	32.24	153,242
28 Jan 20	32.23000 +0.09	32.54	32.15	32.33	172,168
27 Jan 20	32.14000 -0.42	32.48	31.76	31.93	222,716
24 Jan 20	32.56000 -0.29	32.98	32.24	32.93	434,351
23 Jan 20	32.85000 +0.00	32.97	32.59	32.76	233,042
22 Jan 20	32.85000 +0.42	32.98	32.31	32.40	184,914
21 Jan 20	32.43000 +0.40	32.49	31.90	31.91	196,888
17 Jan 20	32.03000 -0.18	32.37	31.90	32.30	224,190
16 Jan 20	32.21000 +0.45	32.30	31.91	31.99	218,409
15 Jan 20	31.76000 +0.23	31.99	31.51	31.51	316,704
14 Jan 20	31.53000 -0.12	31.84	31.27	31.44	265,670
13 Jan 20	31.65000 +0.17	31.67	31.29	31.44	252,522
10 Jan 20	31.48000 -0.22	31.73	31.26	31.72	336,964
09 Jan 20	31.70000 -0.07	31.87	31.50	31.77	262,276
08 Jan 20	31.77000 +0.42	31.99	31.39	31.42	245,500
07 Jan 20	31.35000 -0.28	31.61	31.29	31.40	209,310
06 Jan 20	31.63000 +0.66	31.76	30.86	30.97	264,833
03 Jan 20	30.97000 -0.07	31.05	30.68	31.04	241,788
02 Jan 20	31.04000 -0.44	31.66	30.70	31.65	305,800
31 Dec 19	31.48000 +0.04	31.67	31.38	31.38	198,792
30 Dec 19	31.44000 -0.09	31.65	31.27	31.57	201,896
27 Dec 19	31.53000 -0.16	31.81	31.48	31.80	159,102
26 Dec 19	31.69000 +0.00	31.81	31.45	31.81	179,257
24 Dec 19	31.69000 +0.03	31.76	31.50	31.71	83,193
23 Dec 19	31.66000 +0.42	31.80	31.04	31.35	248,714
20 Dec 19	31.24000 -0.57	31.81	31.20	31.81	1,096,922
19 Dec 19	31.81000 +0.47	31.92	31.11	31.37	260,291
18 Dec 19	31.34000 +0.05	31.43	31.00	31.27	279,171
17 Dec 19	31.29000 +0.27	31.41	30.84	31.00	237,250
16 Dec 19	31.02000 -0.40	31.78	30.99	31.48	483,900
13 Dec 19	31.42000 +0.14	31.56	30.81	31.28	374,012
12 Dec 19	31.28000 +0.04	31.68	30.79	31.22	229,575
11 Dec 19	31.24000 +0.03	31.33	30.95	31.18	248,708
10 Dec 19	31.21000 -0.40	31.51	31.11	31.44	230,669
09 Dec 19	31.61000 +0.00	31.75	31.30	31.48	277,654
06 Dec 19	31.61000 +0.13	32.05	31.60	31.78	433,161
05 Dec 19	31.48000 +0.37	31.64	31.17	31.19	373,691
04 Dec 19	31.11000 +0.25	31.30	30.82	30.92	355,032
03 Dec 19	30.86000 -0.31	30.98	30.34	30.87	358,894
02 Dec 19	31.17000 -0.43	31.53	30.69	31.53	362,711
29 Nov 19	31.60000 -0.45	31.94	31.49	31.60	153,624
27 Nov 19	32.05000 -0.22	32.46	31.72	32.43	367,128
26 Nov 19	32.27000 -0.21	32.86	32.19	32.53	445,300
25 Nov 19	32.48000 +1.57	32.60	30.96	31.15	504,428
22 Nov 19	30.91000 +0.00	31.83	30.68	30.80	893,559
21 Nov 19	30.91000 -5.27	33.08	30.51	33.08	2,125,628
20 Nov 19	36.18000 -0.31	36.73	36.00	36.26	612,392
19 Nov 19	36.49000 -0.75	37.48	36.07	37.25	508,573
18 Nov 19	37.24000 +0.49	37.41	36.50	36.69	383,308
15 Nov 19	36.75000 +0.29	36.89	36.38	36.72	260,778
14 Nov 19	36.46000 +0.21	36.63	36.18	36.18	150,752
13 Nov 19	36.25000 -0.13	36.45	35.93	36.09	163,465
12 Nov 19	36.38000 +0.37	36.42	35.84	36.16	187,472
11 Nov 19	36.01000 -0.34	36.31	35.69	36.05	251,403
08 Nov 19	36.35000 -0.61	36.92	36.17	36.89	179,899
07 Nov 19	36.96000 +0.43	37.26	36.59	36.75	342,074
06 Nov 19	36.53000 +0.88	36.58	35.53	35.71	335,158
05 Nov 19	35.65000 -0.03	35.99	35.42	35.78	368,881
04 Nov 19	35.68000 +0.27	35.79	35.22	35.66	389,069
01 Nov 19	35.41000 -0.10	35.98	35.26	35.45	240,915
31 Oct 19	35.51000 -0.39	35.92	35.07	35.91	284,786
30 Oct 19	35.90000 +0.13	35.98	35.23	35.79	209,980
29 Oct 19	35.77000 +0.21	35.99	35.51	35.51	264,656
28 Oct 19	35.56000 -0.49	36.44	35.56	36.25	281,235
25 Oct 19	36.05000 +0.41	36.24	35.59	35.59	187,587
24 Oct 19	35.64000 +0.12	35.79	35.14	35.56	169,909
23 Oct 19	35.52000 +0.09	35.81	35.24	35.39	236,527
22 Oct 19	35.43000 +0.29	35.53	34.87	35.07	131,762
21 Oct 19	35.14000 +0.17	35.69	35.13	35.19	135,140
18 Oct 19	34.97000 +0.00	35.03	34.55	34.78	131,472
17 Oct 19	34.97000 +0.61	35.08	34.14	34.42	277,719
16 Oct 19	34.36000 +0.33	34.37	33.97	33.97	189,665
15 Oct 19	34.03000 +0.29	34.26	33.63	33.74	138,431
14 Oct 19	33.74000 +0.42	33.75	32.97	33.24	153,077
11 Oct 19	33.32000 +0.70	33.86	33.00	33.00	275,892
10 Oct 19	32.62000 -0.14	33.02	32.38	32.70	220,734
09 Oct 19	32.76000 +0.08	33.21	32.68	32.85	165,247
08 Oct 19	32.68000 -0.42	32.88	32.42	32.73	224,678
07 Oct 19	33.10000 +0.26	33.30	32.61	32.72	282,353
04 Oct 19	32.84000 +0.56	32.85	32.24	32.33	216,229
03 Oct 19	32.28000 -0.20	32.50	31.89	32.39	217,850
02 Oct 19	32.48000 -0.87	33.14	31.80	32.99	322,137
01 Oct 19	33.35000 -0.24	34.15	32.98	33.75	480,799
30 Sep 19	33.59000 +0.25	33.89	33.30	33.38	340,612
27 Sep 19	33.34000 -0.36	33.92	33.23	33.77	268,305
26 Sep 19	33.70000 -0.28	34.31	33.56	33.98	152,882
25 Sep 19	33.98000 +0.55	34.07	33.38	33.52	344,057
24 Sep 19	33.43000 +0.04	33.87	33.19	33.48	400,294
23 Sep 19	33.39000 +1.07	33.60	32.06	32.06	445,807
20 Sep 19	32.32000 -0.27	33.12	32.31	32.64	638,958
19 Sep 19	32.59000 +0.16	33.11	32.47	32.60	272,184
18 Sep 19	32.43000 -0.01	32.51	32.01	32.42	292,706
17 Sep 19	32.44000 -0.17	32.53	31.93	32.40	224,649
16 Sep 19	32.61000 -0.50	33.20	32.30	32.92	287,628
13 Sep 19	33.11000 +0.06	33.73	32.99	33.35	187,001
12 Sep 19	33.05000 -0.18	33.22	32.66	33.00	240,902
11 Sep 19	33.23000 +1.02	33.30	32.04	32.31	261,516
10 Sep 19	32.21000 +0.54	32.23	31.41	31.67	351,145
09 Sep 19	31.67000 +0.19	31.83	31.29	31.66	257,807
06 Sep 19	31.48000 +0.14	32.00	31.37	31.37	221,331
05 Sep 19	31.34000 +0.45	31.70	31.16	31.16	292,984
04 Sep 19	30.89000 -0.28	31.61	30.52	31.27	247,176
03 Sep 19	31.17000 -0.70	31.94	31.06	31.57	284,234
30 Aug 19	31.87000 +0.10	32.47	31.75	31.95	230,022
29 Aug 19	31.77000 +0.61	32.01	31.41	31.56	249,930
28 Aug 19	31.16000 +0.70	31.23	30.28	30.42	246,153
27 Aug 19	30.46000 -0.60	31.34	30.28	31.33	360,807
26 Aug 19	31.06000 -0.56	32.06	30.67	32.03	388,769
23 Aug 19	31.62000 +0.10	33.37	31.53	32.50	579,597
22 Aug 19	31.52000 +1.48	31.66	30.05	30.05	470,995
21 Aug 19	30.04000 -0.60	34.25	30.00	32.09	1,084,449
20 Aug 19	30.64000 -1.24	32.07	30.16	31.84	797,669
19 Aug 19	31.88000 +0.13	32.99	31.83	32.22	311,701
16 Aug 19	31.75000 +0.35	31.97	31.53	31.60	251,867
15 Aug 19	31.40000 -0.04	31.83	31.29	31.70	291,540
14 Aug 19	31.44000 -0.97	32.11	31.39	31.83	193,431
13 Aug 19	32.41000 +0.72	32.67	31.47	31.47	222,896
12 Aug 19	31.69000 +0.08	32.08	31.50	31.50	269,453
09 Aug 19	31.61000 -0.51	32.00	31.30	32.00	458,487
08 Aug 19	32.12000 +0.67	32.21	31.37	31.46	254,055
07 Aug 19	31.45000 +0.34	31.65	30.68	30.68	268,006
06 Aug 19	31.11000 +0.06	31.48	30.68	31.17	265,900
05 Aug 19	31.05000 -1.14	31.62	30.68	31.57	347,565
02 Aug 19	32.19000 -0.11	32.48	32.09	32.10	215,029
01 Aug 19	32.30000 -0.69	33.74	32.15	33.01	447,807
31 Jul 19	32.99000 +0.55	33.82	32.59	32.59	677,461
30 Jul 19	32.44000 +0.46	32.59	31.79	31.87	471,338
29 Jul 19	31.98000 +0.30	31.99	31.50	31.65	271,084
26 Jul 19	31.68000 -0.06	32.06	31.66	31.84	300,745
25 Jul 19	31.74000 -0.45	32.33	31.62	32.11	409,590
24 Jul 19	32.19000 +0.07	32.39	31.31	31.31	264,385
23 Jul 19	32.12000 +0.13	32.43	31.68	32.15	262,791
22 Jul 19	31.99000 -0.27	32.52	31.74	32.43	282,190
19 Jul 19	32.26000 -0.38	33.08	32.25	32.66	304,684
18 Jul 19	32.64000 +0.17	32.76	32.40	32.52	220,421
17 Jul 19	32.47000 +0.18	32.85	32.22	32.32	350,309
16 Jul 19	32.29000 +0.32	32.56	31.70	31.84	244,354
15 Jul 19	31.97000 -0.35	32.60	31.70	32.48	287,318
12 Jul 19	32.32000 +0.73	32.48	31.66	31.71	364,482
11 Jul 19	31.59000 +0.26	31.65	31.20	31.26	311,850
10 Jul 19	31.33000 +0.60	31.51	30.89	30.98	321,824
09 Jul 19	30.73000 -0.41	31.15	30.46	30.92	354,759
08 Jul 19	31.14000 -0.45	31.58	30.99	31.45	327,492
05 Jul 19	31.59000 +0.04	31.71	31.06	31.50	227,287
03 Jul 19	31.55000 +0.29	31.70	31.20	31.20	137,000
02 Jul 19	31.26000 -0.09	31.48	31.04	31.26	279,247
01 Jul 19	31.35000 +0.69	31.44	30.69	31.10	394,780
28 Jun 19	30.66000 -0.16	31.10	30.66	30.84	598,849
27 Jun 19	30.82000 +0.55	31.05	30.40	30.40	413,593
26 Jun 19	30.27000 +0.18	30.58	30.00	30.10	315,985
25 Jun 19	30.09000 +0.03	30.45	30.03	30.11	391,191
24 Jun 19	30.06000 -0.92	31.06	29.92	30.91	644,678
21 Jun 19	30.98000 -0.16	31.61	30.48	30.97	683,918
20 Jun 19	31.14000 -1.31	33.20	30.90	32.44	1,581,180
19 Jun 19	32.45000 +2.66	32.51	27.79	27.91	3,061,118
18 Jun 19	29.79000 -0.45	30.76	29.70	30.58	973,036
17 Jun 19	30.24000 -0.31	31.00	30.14	30.58	417,461
14 Jun 19	30.55000 -0.33	31.08	30.41	30.96	238,478
13 Jun 19	30.88000 +0.43	31.03	30.43	30.59	315,137
12 Jun 19	30.45000 -0.26	31.04	30.20	30.68	342,058
11 Jun 19	30.71000 +0.29	31.21	30.43	30.71	427,870
10 Jun 19	30.42000 +1.08	31.15	29.51	29.61	514,573
07 Jun 19	29.34000 +0.00	29.59	28.99	29.43	515,684
06 Jun 19	29.34000 -4.17	30.75	28.83	29.00	1,303,615
05 Jun 19	33.51000 -0.35	34.05	33.29	33.89	215,455
04 Jun 19	33.86000 +1.64	33.86	32.54	32.54	313,706
03 Jun 19	32.22000 +0.03	32.54	32.00	32.13	276,687
31 May 19	32.19000 +0.16	32.28	31.20	31.61	358,525
30 May 19	32.03000 +0.18	32.40	31.80	31.80	338,986
29 May 19	31.85000 -0.60	32.43	31.69	32.16	448,258
28 May 19	32.45000 +0.10	32.95	32.35	32.36	428,097
24 May 19	32.35000 +0.17	32.98	32.12	32.34	345,099
23 May 19	32.18000 -1.02	33.12	32.02	32.83	517,307
22 May 19	33.20000 -0.37	33.44	32.89	33.25	211,725
21 May 19	33.57000 +0.18	33.75	33.10	33.56	419,044
20 May 19	33.39000 +0.51	33.58	32.63	32.69	235,173
17 May 19	32.88000 -0.76	33.65	32.84	33.41	236,912
16 May 19	33.64000 +0.11	34.19	33.39	33.74	517,274
15 May 19	33.53000 -0.05	33.62	32.86	33.23	211,382
14 May 19	33.58000 +0.34	33.71	32.62	33.21	268,291
13 May 19	33.24000 -1.22	33.89	32.97	33.89	255,143
10 May 19	34.46000 +0.54	34.47	33.51	33.82	201,118
09 May 19	33.92000 +0.07	33.95	33.16	33.58	213,222
08 May 19	33.85000 -0.21	34.38	33.80	34.10	167,781
07 May 19	34.06000 -0.70	34.77	33.83	34.57	218,441
06 May 19	34.76000 +0.03	34.96	34.10	34.18	345,489
03 May 19	34.73000 +0.60	34.75	34.18	34.37	218,516
02 May 19	34.13000 +0.97	34.25	33.25	33.25	278,654
01 May 19	33.16000 +0.36	33.44	32.35	32.91	665,303
30 Apr 19	32.80000 -0.10	33.31	32.55	32.86	415,700
29 Apr 19	32.90000 +0.45	33.05	32.40	32.40	234,293
26 Apr 19	32.45000 +0.40	32.59	32.07	32.13	219,436
25 Apr 19	32.05000 -0.73	32.67	31.89	32.55	301,108
24 Apr 19	32.78000 -0.51	33.41	32.62	33.19	352,309
23 Apr 19	33.29000 +0.28	33.52	32.85	33.43	387,510
22 Apr 19	33.01000 -0.91	33.80	32.80	33.78	242,688
18 Apr 19	33.92000 -0.80	34.73	33.82	34.62	244,645
17 Apr 19	34.72000 -0.25	35.28	34.38	34.97	192,495
16 Apr 19	34.97000 +0.58	35.05	34.40	34.54	245,476
15 Apr 19	34.39000 +0.05	34.56	34.17	34.40	178,117
12 Apr 19	34.34000 -0.41	35.05	34.14	34.90	240,188
11 Apr 19	34.75000 +0.09	34.88	34.52	34.66	275,193
10 Apr 19	34.66000 +1.48	34.86	33.28	33.28	768,605
09 Apr 19	33.18000 -0.11	33.68	33.13	33.14	270,527
08 Apr 19	33.29000 -0.07	33.48	33.14	33.27	165,388
05 Apr 19	33.36000 +0.22	33.61	33.19	33.27	207,180
04 Apr 19	33.14000 +0.24	33.49	32.79	32.79	323,815
03 Apr 19	32.90000 -0.03	33.44	32.77	33.17	220,749
02 Apr 19	32.93000 -0.49	33.30	32.73	33.30	246,745
01 Apr 19	33.42000 +0.43	33.57	33.10	33.19	287,622
29 Mar 19	32.99000 -0.23	33.41	32.71	33.33	230,858
28 Mar 19	33.22000 +0.30	33.45	32.86	33.04	235,402
27 Mar 19	32.92000 +0.30	33.18	32.72	32.72	205,369
26 Mar 19	32.62000 +0.36	33.00	32.38	32.42	211,148
25 Mar 19	32.26000 +0.65	32.43	31.39	31.67	246,342
22 Mar 19	31.61000 -1.08	32.66	31.59	32.46	249,305
21 Mar 19	32.69000 +0.05	32.98	32.57	32.57	316,166
20 Mar 19	32.64000 -0.31	33.34	32.24	32.91	318,535
19 Mar 19	32.95000 -0.75	33.74	32.83	33.73	326,406
18 Mar 19	33.70000 +0.01	33.87	33.23	33.63	298,962
15 Mar 19	33.69000 -0.14	34.16	33.65	33.97	567,991
14 Mar 19	33.83000 -0.33	34.07	33.75	34.07	231,017
13 Mar 19	34.16000 +0.14	34.39	33.99	34.05	235,722
12 Mar 19	34.02000 +0.05	34.14	33.68	33.91	199,929
11 Mar 19	33.97000 +0.57	34.00	33.45	33.45	341,078
08 Mar 19	33.40000 +0.07	33.42	33.08	33.23	253,150
07 Mar 19	33.33000 -0.24	33.73	33.25	33.59	292,851
06 Mar 19	33.57000 -0.42	34.29	33.49	34.05	390,071
05 Mar 19	33.99000 -0.05	34.30	33.66	33.93	273,926
04 Mar 19	34.04000 -0.55	34.63	33.74	34.60	521,477
01 Mar 19	34.59000 +0.18	34.85	34.21	34.70	509,439
28 Feb 19	34.41000 -0.42	34.79	34.33	34.72	338,132
27 Feb 19	34.83000 -0.41	35.55	34.79	35.26	355,419
26 Feb 19	35.24000 -0.75	35.98	35.20	35.77	313,068
25 Feb 19	35.99000 +0.09	36.63	35.90	35.97	260,084
22 Feb 19	35.90000 +0.11	36.50	35.72	35.95	460,556
21 Feb 19	35.79000 -0.22	36.12	35.03	35.57	630,787
20 Feb 19	36.01000 +3.79	36.09	33.19	33.35	1,302,144
19 Feb 19	32.22000 +0.81	32.36	31.19	31.24	574,416
15 Feb 19	31.41000 +0.87	31.44	30.58	30.67	358,216
14 Feb 19	30.54000 +0.10	30.71	30.19	30.19	241,966
13 Feb 19	30.44000 +0.33	30.68	30.08	30.27	283,339
12 Feb 19	30.11000 +0.77	30.18	29.49	29.63	185,854
11 Feb 19	29.34000 +0.19	29.41	28.92	29.19	281,034
08 Feb 19	29.15000 -0.27	29.50	28.87	29.26	419,237
07 Feb 19	29.42000 -0.43	29.80	29.24	29.67	215,083
06 Feb 19	29.85000 -0.26	30.12	29.77	30.00	163,807
05 Feb 19	30.11000 +0.22	30.24	29.87	29.97	134,491
04 Feb 19	29.89000 +0.06	30.09	29.65	29.72	154,808
01 Feb 19	29.83000 +0.21	30.04	29.62	29.67	261,868
31 Jan 19	29.62000 +0.33	29.85	29.19	29.31	416,070
30 Jan 19	29.29000 +0.27	29.44	28.72	29.05	206,278
29 Jan 19	29.02000 +0.04	29.22	28.50	28.75	172,974
28 Jan 19	28.98000 -0.02	29.09	28.49	28.77	185,104
25 Jan 19	29.00000 +0.01	29.40	28.89	29.23	259,045
24 Jan 19	28.99000 -0.11	29.40	28.91	29.10	231,303
23 Jan 19	29.10000 -0.58	29.88	28.89	29.72	351,151
22 Jan 19	29.68000 -0.45	30.10	29.47	29.95	239,273
18 Jan 19	30.13000 +0.15	30.54	29.82	30.25	215,745
17 Jan 19	29.98000 +0.14	30.13	29.59	29.73	291,957
16 Jan 19	29.84000 -0.13	30.52	29.79	30.00	300,914
15 Jan 19	29.97000 -0.23	30.23	29.61	30.23	157,398
14 Jan 19	30.20000 -0.04	30.43	29.90	30.14	213,932
11 Jan 19	30.24000 +0.22	30.24	29.76	29.82	216,708
10 Jan 19	30.02000 -0.17	30.22	29.66	29.80	212,818
09 Jan 19	30.19000 +0.28	30.38	29.73	29.91	242,078
08 Jan 19	29.91000 +0.71	29.94	29.25	29.45	322,869
07 Jan 19	29.20000 +1.27	29.39	27.76	27.93	663,185
04 Jan 19	27.93000 +0.90	28.02	27.27	27.42	347,943
03 Jan 19	27.03000 -0.46	27.42	26.87	27.27	373,467
02 Jan 19	27.49000 -0.22	27.79	26.90	27.30	529,740
31 Dec 18	27.71000 +0.30	27.75	27.14	27.60	547,737
28 Dec 18	27.41000 -0.03	27.75	26.96	27.48	387,948
27 Dec 18	27.44000 +0.51	27.45	26.40	26.58	430,032
26 Dec 18	26.93000 +1.58	26.97	25.34	25.53	425,405
24 Dec 18	25.35000 -0.44	26.06	25.30	25.63	220,790
21 Dec 18	25.79000 -0.29	26.63	25.68	26.08	1,133,411
20 Dec 18	26.08000 -0.26	26.55	25.82	26.31	551,178
19 Dec 18	26.34000 -0.66	27.27	26.11	27.04	495,711
18 Dec 18	27.00000 +0.91	27.38	26.24	26.36	562,903
17 Dec 18	26.09000 +0.36	26.77	25.70	26.17	686,606
14 Dec 18	25.73000 -0.52	26.60	25.57	25.94	337,469
13 Dec 18	26.25000 -0.65	27.09	26.22	27.02	251,010
12 Dec 18	26.90000 +0.58	27.42	26.41	26.66	335,404
11 Dec 18	26.32000 -0.40	27.36	26.16	27.05	497,663
10 Dec 18	26.72000 -0.34	27.19	26.30	27.06	514,053
07 Dec 18	27.06000 -0.63	27.93	26.96	27.64	549,819
06 Dec 18	27.69000 +0.01	27.72	26.70	27.39	641,796
04 Dec 18	27.68000 -2.03	29.56	27.34	29.44	601,608
03 Dec 18	29.71000 +0.48	30.75	29.36	29.74	639,289
30 Nov 18	29.23000 -0.58	29.69	28.11	29.52	1,167,584
29 Nov 18	29.81000 +0.65	32.62	28.72	32.58	2,763,588
28 Nov 18	29.16000 +1.01	29.40	27.83	28.24	583,438
27 Nov 18	28.15000 -0.20	28.36	27.77	28.15	244,999
26 Nov 18	28.35000 +0.09	28.84	28.06	28.55	333,095
23 Nov 18	28.26000 +0.22	28.67	27.92	27.92	110,564
21 Nov 18	28.04000 +0.27	28.45	27.78	27.94	278,236
20 Nov 18	27.77000 -0.98	28.78	27.70	28.37	348,000
19 Nov 18	28.75000 -0.24	29.33	28.43	28.92	372,905
16 Nov 18	28.99000 +0.16	29.10	28.29	28.49	418,475
15 Nov 18	28.83000 +0.25	28.84	27.72	28.26	219,517
14 Nov 18	28.58000 -0.34	29.37	28.55	29.15	333,617
13 Nov 18	28.92000 +0.18	29.31	28.75	28.95	370,156
12 Nov 18	28.74000 -0.16	29.18	28.62	28.87	233,916
09 Nov 18	28.90000 -0.30	29.34	28.68	29.07	195,164
08 Nov 18	29.20000 -0.17	29.40	28.88	29.19	186,706
07 Nov 18	29.37000 +0.27	29.43	28.61	29.19	332,068
06 Nov 18	29.10000 +0.34	29.58	28.52	28.68	291,541
05 Nov 18	28.76000 -0.33	29.71	28.51	29.06	361,025
02 Nov 18	29.09000 +0.35	29.31	28.70	28.91	221,566
01 Nov 18	28.74000 +0.94	28.97	27.73	27.84	328,174
31 Oct 18	27.80000 -0.95	29.15	27.75	29.15	504,232
30 Oct 18	28.75000 +1.01	28.83	27.74	27.74	288,613
29 Oct 18	27.74000 +0.23	28.26	27.35	27.79	322,260
26 Oct 18	27.51000 -1.33	28.44	27.34	28.44	432,954
25 Oct 18	28.84000 +1.01	29.05	27.83	28.02	366,660
24 Oct 18	27.83000 -0.68	29.03	27.80	28.41	392,656
23 Oct 18	28.51000 +0.67	28.83	27.43	27.45	383,855
22 Oct 18	27.84000 +0.47	28.08	27.44	27.53	333,231
19 Oct 18	27.37000 -0.22	28.07	27.33	27.61	301,318
18 Oct 18	27.59000 -0.75	28.56	27.49	28.27	299,787
17 Oct 18	28.34000 -0.27	28.59	27.85	28.56	307,181
16 Oct 18	28.61000 +0.49	28.78	27.70	28.24	644,007
15 Oct 18	28.12000 -0.01	28.40	27.85	28.06	228,699
12 Oct 18	28.13000 -0.11	28.70	27.89	28.70	433,559
11 Oct 18	28.24000 -0.50	29.00	28.23	28.69	426,094
10 Oct 18	28.74000 -0.24	29.37	28.72	28.92	379,901
09 Oct 18	28.98000 -0.65	29.76	28.66	29.53	315,326
08 Oct 18	29.63000 -0.04	29.72	29.32	29.52	380,355
05 Oct 18	29.67000 -0.95	30.72	29.13	30.72	431,679
04 Oct 18	30.62000 -0.73	31.14	30.50	31.14	294,532
03 Oct 18	31.35000 +0.80	31.54	30.42	30.65	448,743
02 Oct 18	30.55000 -0.42	31.02	30.40	30.90	463,014
01 Oct 18	30.97000 -0.63	31.75	30.88	31.67	276,670
28 Sep 18	31.60000 +0.10	31.98	31.45	31.45	222,004
27 Sep 18	31.50000 -0.15	31.90	31.40	31.70	156,843
26 Sep 18	31.65000 -0.25	32.20	31.55	31.90	313,220
25 Sep 18	31.90000 -0.10	32.20	31.87	31.95	249,790
24 Sep 18	32.00000 -0.20	32.20	31.90	32.15	289,887
21 Sep 18	32.20000 +0.00	32.90	31.90	32.25	835,740
20 Sep 18	32.20000 +0.25	32.30	31.60	32.10	276,173
19 Sep 18	31.95000 +0.25	32.25	31.60	31.60	386,512
18 Sep 18	31.70000 -0.30	32.15	31.35	32.15	288,554
17 Sep 18	32.00000 -0.75	32.60	31.85	32.50	296,724
14 Sep 18	32.75000 -0.20	33.20	32.60	32.85	183,625
13 Sep 18	32.95000 +0.15	33.08	32.60	33.00	231,679
12 Sep 18	32.80000 -0.20	33.10	32.55	32.95	200,711
11 Sep 18	33.00000 +0.25	33.35	32.60	32.60	273,023
10 Sep 18	32.75000 +0.65	33.00	32.10	32.30	213,940
07 Sep 18	32.10000 +0.20	32.50	31.75	31.75	248,718
06 Sep 18	31.90000 -1.30	33.25	31.85	33.05	455,803
05 Sep 18	33.20000 +0.05	33.33	32.75	32.90	304,065
04 Sep 18	33.15000 -0.10	33.20	32.10	33.15	441,225
31 Aug 18	33.25000 +0.10	33.35	32.90	33.00	345,735
30 Aug 18	33.15000 +0.00	33.40	32.75	33.15	404,237
29 Aug 18	33.15000 -0.35	33.60	33.15	33.50	357,254
28 Aug 18	33.50000 +0.35	33.60	33.10	33.20	355,392
27 Aug 18	33.15000 -0.15	33.40	32.60	33.20	534,942
24 Aug 18	33.30000 -0.25	33.95	33.06	33.15	764,692
23 Aug 18	33.55000 -3.90	36.25	33.45	35.95	1,613,458
22 Aug 18	37.45000 +4.35	39.15	35.60	38.75	3,109,839
21 Aug 18	33.10000 +0.70	33.60	32.55	32.75	914,198
20 Aug 18	32.40000 +0.50	32.55	31.85	32.10	319,109
17 Aug 18	31.90000 +0.45	32.05	31.32	31.50	227,746
16 Aug 18	31.45000 +0.35	31.95	31.25	31.25	326,976
15 Aug 18	31.10000 -0.30	31.35	30.90	31.35	316,600
14 Aug 18	31.40000 +0.25	31.73	31.20	31.25	201,686
13 Aug 18	31.15000 +0.10	31.23	30.80	31.00	191,247
10 Aug 18	31.05000 +0.20	31.30	30.60	30.75	202,873
09 Aug 18	30.85000 -0.15	31.40	30.80	31.10	353,529
08 Aug 18	31.00000 +0.35	31.20	30.50	30.60	384,344
07 Aug 18	30.65000 +0.20	30.85	30.55	30.65	187,644
06 Aug 18	30.45000 +0.20	30.75	30.10	30.25	268,889
03 Aug 18	30.25000 +0.15	30.50	29.85	30.00	267,060
02 Aug 18	30.10000 -0.10	30.80	29.83	30.20	212,015
01 Aug 18	30.20000 -0.30	30.85	29.95	30.60	349,052
31 Jul 18	30.50000 +0.05	30.75	30.35	30.55	440,081
30 Jul 18	30.45000 -0.45	31.10	30.40	30.90	318,654
27 Jul 18	30.90000 -0.75	31.65	30.70	31.60	436,176
26 Jul 18	31.65000 +0.35	32.05	31.35	31.40	577,013
25 Jul 18	31.30000 -0.45	31.80	31.00	31.60	394,603
24 Jul 18	31.75000 -0.35	32.35	31.55	32.15	490,041
23 Jul 18	32.10000 -0.30	32.55	31.95	32.25	316,463
20 Jul 18	32.40000 +0.00	32.80	32.10	32.30	278,829
19 Jul 18	32.40000 +1.40	32.55	31.15	31.20	506,124
18 Jul 18	31.00000 +0.35	31.20	30.50	30.60	277,210
17 Jul 18	30.65000 +0.70	30.90	29.95	29.95	323,111
16 Jul 18	29.95000 -0.15	30.30	29.80	30.20	368,681
13 Jul 18	30.10000 +0.25	30.23	29.85	29.90	352,588
12 Jul 18	29.85000 -0.45	30.70	29.75	30.55	388,281
11 Jul 18	30.30000 -0.50	30.50	29.95	30.50	543,997
10 Jul 18	30.80000 -0.85	31.55	30.75	31.55	357,978
09 Jul 18	31.65000 -0.45	32.20	31.55	32.20	413,174
06 Jul 18	32.10000 +0.00	32.20	31.80	32.10	358,844
05 Jul 18	32.10000 +0.55	32.17	31.20	31.65	482,850
03 Jul 18	31.55000 +0.30	31.70	31.03	31.50	284,893
02 Jul 18	31.25000 +0.65	31.25	30.20	30.30	513,005
29 Jun 18	30.60000 -0.25	31.20	30.55	31.00	433,809
28 Jun 18	30.85000 +0.55	30.90	30.20	30.20	385,400
27 Jun 18	30.30000 -1.00	31.33	30.20	31.25	439,469
26 Jun 18	31.30000 +1.25	31.40	29.97	30.05	567,306
25 Jun 18	30.05000 +0.25	30.20	29.28	29.55	672,696
22 Jun 18	29.80000 -0.70	30.50	29.75	30.50	689,694
21 Jun 18	30.50000 -1.25	31.80	30.35	31.75	872,223
20 Jun 18	31.75000 -1.50	32.95	31.00	31.05	1,190,688
19 Jun 18	33.25000 +0.10	33.35	32.50	32.90	838,128
18 Jun 18	33.15000 +0.35	33.60	32.70	32.75	381,739
15 Jun 18	32.80000 -0.05	33.00	32.25	32.75	674,799
14 Jun 18	32.85000 -0.25	33.25	32.65	33.20	349,873
13 Jun 18	33.10000 -1.00	34.20	32.90	34.20	488,429
12 Jun 18	34.10000 +0.40	34.15	33.55	33.80	241,770
11 Jun 18	33.70000 -0.40	34.10	33.50	34.00	283,419
08 Jun 18	34.10000 +0.35	34.23	33.65	33.65	345,848
07 Jun 18	33.75000 +0.20	33.80	33.10	33.70	287,665
06 Jun 18	33.55000 +0.80	33.55	32.60	32.70	288,872
05 Jun 18	32.75000 +0.70	32.80	31.95	32.15	331,363
04 Jun 18	32.05000 +0.75	32.15	31.35	31.50	325,827
01 Jun 18	31.30000 +0.10	31.65	31.20	31.55	289,729
31 May 18	31.20000 -0.85	32.10	31.15	31.95	370,000
30 May 18	32.05000 +0.30	32.30	31.80	32.00	264,331
29 May 18	31.75000 +0.00	32.00	31.50	31.50	272,578
25 May 18	31.75000 +0.25	31.85	31.40	31.55	174,135
24 May 18	31.50000 +0.00	31.80	31.20	31.50	264,875
23 May 18	31.50000 +0.10	31.73	31.25	31.25	324,915
22 May 18	31.40000 -0.80	32.30	31.35	32.30	435,848
21 May 18	32.20000 +0.70	32.35	31.33	31.60	598,350
18 May 18	31.50000 +0.75	31.55	30.70	30.80	403,284
17 May 18	30.75000 +0.45	30.85	30.15	30.15	285,651
16 May 18	30.30000 +0.70	30.40	29.65	29.65	276,927
15 May 18	29.60000 -0.05	29.90	29.45	29.50	203,247
14 May 18	29.65000 -0.25	30.05	29.60	30.00	250,602
11 May 18	29.90000 +0.15	30.00	29.55	29.60	196,540
10 May 18	29.75000 +0.40	30.00	29.40	29.50	278,856
09 May 18	29.35000 +0.05	29.55	28.83	29.25	270,128
08 May 18	29.30000 +0.25	29.50	29.10	29.10	247,207
07 May 18	29.05000 -0.05	29.25	28.70	29.10	246,047
04 May 18	29.10000 +0.35	29.20	28.50	28.65	337,653
03 May 18	28.75000 -0.30	29.20	28.70	29.05	203,936
02 May 18	29.05000 +0.00	29.40	28.85	29.05	177,498
01 May 18	29.05000 +0.25	29.05	28.20	28.65	293,111
30 Apr 18	28.80000 -0.50	29.50	28.80	29.50	295,876
27 Apr 18	29.30000 +0.00	29.45	29.15	29.25	186,462
26 Apr 18	29.30000 +0.10	29.50	28.85	29.20	285,732
25 Apr 18	29.20000 -0.10	29.60	29.10	29.30	191,146
24 Apr 18	29.30000 -0.10	29.75	29.13	29.55	224,628
23 Apr 18	29.40000 +0.20	29.56	29.10	29.35	225,384
20 Apr 18	29.20000 -0.20	29.55	29.15	29.40	283,117
19 Apr 18	29.40000 -0.65	29.85	29.00	29.80	331,440
18 Apr 18	30.05000 +0.15	30.35	29.95	29.95	272,775
17 Apr 18	29.90000 -0.05	30.40	29.75	30.15	283,094
16 Apr 18	29.95000 +0.75	30.15	29.18	29.35	304,375
13 Apr 18	29.20000 -0.25	29.55	29.13	29.40	266,734
12 Apr 18	29.45000 -0.40	30.05	29.40	29.90	181,683
11 Apr 18	29.85000 +0.00	30.00	29.64	29.80	203,330
10 Apr 18	29.85000 +0.20	30.05	29.55	30.00	295,659
09 Apr 18	29.65000 -0.60	30.65	29.60	30.55	514,291
06 Apr 18	30.25000 -0.20	30.85	29.85	30.20	329,213
05 Apr 18	30.45000 +0.25	30.50	30.05	30.40	432,795
04 Apr 18	30.20000 +0.15	30.40	29.30	29.60	493,280
03 Apr 18	30.05000 +0.55	30.10	29.35	29.65	310,312
02 Apr 18	29.50000 -0.45	30.00	28.80	29.95	413,132
29 Mar 18	29.95000 -0.85	30.95	29.90	30.85	497,752
28 Mar 18	30.80000 +1.50	30.85	29.25	29.40	993,527
27 Mar 18	29.30000 -0.40	30.05	29.25	29.80	500,834
26 Mar 18	29.70000 +0.95	29.75	29.20	29.50	320,648
23 Mar 18	28.75000 -0.75	29.65	28.75	29.65	280,601
22 Mar 18	29.50000 -0.70	30.20	29.50	30.00	315,920
21 Mar 18	30.20000 -0.15	30.75	30.20	30.35	190,158
20 Mar 18	30.35000 -0.20	30.80	30.25	30.60	221,665
19 Mar 18	30.55000 -0.40	31.05	30.13	30.85	315,230
16 Mar 18	30.95000 +0.35	31.40	30.55	30.60	687,314
15 Mar 18	30.60000 -0.30	31.20	30.50	31.05	211,686
14 Mar 18	30.90000 -0.35	31.60	30.88	31.35	408,603
13 Mar 18	31.25000 -0.15	31.85	31.05	31.60	414,362
12 Mar 18	31.40000 -0.10	31.85	31.30	31.50	238,971
09 Mar 18	31.50000 +0.00	31.90	31.30	31.60	275,453
08 Mar 18	31.50000 +0.25	31.50	31.15	31.35	326,948
07 Mar 18	31.25000 -0.10	31.35	30.80	31.00	296,290
06 Mar 18	31.35000 +0.55	31.50	30.55	30.95	327,300
05 Mar 18	30.80000 +0.25	30.95	30.10	30.25	519,085
02 Mar 18	30.55000 -0.05	30.75	30.00	30.35	371,036
01 Mar 18	30.60000 -0.10	31.00	30.10	30.70	418,834
28 Feb 18	30.70000 -0.30	31.50	30.60	31.15	543,826
27 Feb 18	31.00000 -0.60	32.00	30.90	31.75	554,365
26 Feb 18	31.60000 -0.60	32.30	31.50	32.25	467,623
23 Feb 18	32.20000 +1.10	32.30	31.30	31.35	452,781
22 Feb 18	31.10000 -0.65	32.40	31.00	31.80	760,327
21 Feb 18	31.75000 +2.85	32.65	30.45	30.60	1,246,252
20 Feb 18	28.90000 -0.20	29.45	28.70	28.90	506,080
16 Feb 18	29.10000 -0.65	29.90	28.90	29.65	363,719
15 Feb 18	29.75000 +0.45	29.80	29.40	29.60	288,940
14 Feb 18	29.30000 +0.55	29.60	28.55	28.55	328,722
13 Feb 18	28.75000 -0.45	29.30	28.70	29.15	272,437
12 Feb 18	29.20000 -0.05	29.50	28.60	29.40	265,603
09 Feb 18	29.25000 +0.60	29.63	28.30	29.00	342,816
08 Feb 18	28.65000 -0.90	29.60	28.65	29.60	287,176
07 Feb 18	29.55000 -0.25	30.25	29.20	29.70	378,564
06 Feb 18	29.80000 +1.25	30.00	27.85	27.95	546,113
05 Feb 18	28.55000 -1.00	29.49	28.50	29.20	376,096
02 Feb 18	29.55000 -0.70	30.30	29.30	29.90	269,129
01 Feb 18	30.25000 +0.10	30.80	29.90	30.05	334,331
31 Jan 18	30.15000 -0.60	31.10	30.05	30.80	246,331
30 Jan 18	30.75000 -0.55	31.35	30.55	30.95	304,971
29 Jan 18	31.30000 -0.85	32.25	31.25	32.10	212,913
26 Jan 18	32.15000 +0.65	32.25	31.40	31.55	312,791
25 Jan 18	31.50000 +0.00	31.70	31.10	31.70	241,816
24 Jan 18	31.50000 -0.45	32.00	31.40	31.95	228,033
23 Jan 18	31.95000 +0.20	31.95	31.40	31.70	284,068
22 Jan 18	31.75000 +0.15	31.90	31.45	31.60	180,518
19 Jan 18	31.60000 +0.40	31.75	31.00	31.20	166,206
18 Jan 18	31.20000 -0.45	31.80	31.08	31.55	278,475
17 Jan 18	31.65000 -0.20	31.95	31.30	31.70	334,304
16 Jan 18	31.85000 -0.25	33.35	31.70	32.35	356,811
12 Jan 18	32.10000 +0.55	32.40	31.65	31.75	227,822
11 Jan 18	31.55000 +0.60	31.65	30.90	31.00	195,182
10 Jan 18	30.95000 -0.50	31.40	30.75	31.30	206,248
09 Jan 18	31.45000 -0.05	31.80	31.20	31.50	234,500
08 Jan 18	31.50000 +0.10	31.83	31.28	31.35	295,600
05 Jan 18	31.40000 -0.50	31.95	31.30	31.95	194,415
04 Jan 18	31.90000 +0.30	32.15	31.63	31.85	306,567
03 Jan 18	31.60000 +0.30	31.80	31.20	31.50	341,423
02 Jan 18	31.30000 +0.10	31.40	31.05	31.25	206,052
29 Dec 17	31.20000 -0.50	32.00	31.15	31.85	320,404
28 Dec 17	31.70000 -0.05	31.95	31.35	31.70	212,137
27 Dec 17	31.75000 -0.25	32.17	31.70	32.15	167,413
26 Dec 17	32.00000 +0.35	32.05	31.75	31.75	214,340
22 Dec 17	31.65000 -0.25	31.90	31.50	31.90	176,410
21 Dec 17	31.90000 -0.10	32.15	31.85	32.00	220,653
20 Dec 17	32.00000 +0.00	32.20	31.88	32.10	367,924
19 Dec 17	32.00000 +0.05	32.05	31.60	32.00	327,617
18 Dec 17	31.95000 +0.90	32.15	31.40	31.40	336,163
15 Dec 17	31.05000 +0.65	31.25	30.55	30.55	743,196
14 Dec 17	30.40000 -0.50	31.05	30.20	30.95	375,665
13 Dec 17	30.90000 +0.20	31.15	30.55	30.75	428,344
12 Dec 17	30.70000 -0.35	31.15	30.55	31.10	533,017
11 Dec 17	31.05000 -0.55	31.65	31.05	31.65	308,505
08 Dec 17	31.60000 -0.40	32.35	31.60	32.05	443,025
07 Dec 17	32.00000 +0.15	32.40	31.66	31.85	763,573
06 Dec 17	31.85000 -0.35	32.53	31.80	32.35	592,821
05 Dec 17	32.20000 -1.35	33.55	32.05	33.45	710,903
04 Dec 17	33.55000 +0.50	34.25	33.30	33.30	577,976
01 Dec 17	33.05000 +0.15	33.25	31.45	33.10	664,992
30 Nov 17	32.90000 +3.40	32.90	29.30	29.35	1,063,758
29 Nov 17	29.50000 +0.30	29.75	29.10	29.30	613,521
28 Nov 17	29.20000 +1.25	29.25	27.95	28.00	547,618
27 Nov 17	27.95000 -0.05	28.25	27.80	27.85	679,697
24 Nov 17	28.00000 +0.05	28.00	27.65	28.00	134,663
22 Nov 17	27.95000 +0.00	28.40	27.88	28.05	240,383
21 Nov 17	27.95000 +0.00	28.05	27.65	28.00	324,045
20 Nov 17	27.95000 +0.20	27.95	27.65	27.75	265,395
17 Nov 17	27.75000 +0.35	27.75	27.25	27.25	253,300
16 Nov 17	27.40000 +0.50	27.45	26.92	27.10	400,265
15 Nov 17	26.90000 -0.15	27.10	26.70	26.85	277,981
14 Nov 17	27.05000 +0.10	27.15	26.90	26.90	389,466
13 Nov 17	26.95000 +0.00	27.10	26.70	26.85	185,077
10 Nov 17	26.95000 +0.15	27.02	26.80	26.80	172,548
09 Nov 17	26.80000 +0.05	27.00	26.50	26.60	262,815
08 Nov 17	26.75000 +0.65	26.92	25.90	25.95	294,974
07 Nov 17	26.10000 -0.35	26.70	25.98	26.55	361,201
06 Nov 17	26.45000 -0.20	26.80	26.45	26.55	276,183
03 Nov 17	26.65000 -0.15	27.10	26.60	26.85	296,165
02 Nov 17	26.80000 -0.35	27.08	26.52	27.00	322,742
01 Nov 17	27.15000 +0.20	27.35	26.95	27.20	448,177
31 Oct 17	26.95000 -0.10	27.45	26.90	27.20	490,063
30 Oct 17	27.05000 -0.65	27.75	26.90	27.55	302,008
27 Oct 17	27.70000 -0.30	28.13	27.63	28.10	339,448
26 Oct 17	28.00000 +0.05	28.40	27.95	28.05	519,735
25 Oct 17	27.95000 +0.00	28.15	27.65	28.00	477,246
24 Oct 17	27.95000 +0.80	28.35	27.00	27.10	364,540
23 Oct 17	27.15000 -0.45	27.65	27.05	27.60	480,356
20 Oct 17	27.60000 -0.05	28.10	27.45	27.90	516,406
19 Oct 17	27.65000 -0.15	28.00	27.50	27.75	555,816
18 Oct 17	27.80000 +0.70	28.23	27.15	27.15	454,275
17 Oct 17	27.10000 -0.30	27.50	27.10	27.30	402,121
16 Oct 17	27.40000 +0.25	27.45	27.05	27.15	202,085
13 Oct 17	27.15000 +0.05	27.50	27.10	27.20	314,136
12 Oct 17	27.10000 +0.15	27.25	26.50	26.70	378,335
11 Oct 17	26.95000 -0.15	27.30	26.85	27.05	389,341
10 Oct 17	27.10000 +0.10	27.27	27.05	27.25	184,926
09 Oct 17	27.00000 -0.20	27.45	26.85	27.20	504,703
06 Oct 17	27.20000 -0.05	27.60	27.05	27.25	436,518
05 Oct 17	27.25000 -0.20	27.95	27.25	27.40	468,419
04 Oct 17	27.45000 +0.05	27.64	27.25	27.50	333,607
03 Oct 17	27.40000 +0.15	27.50	27.00	27.35	297,845
02 Oct 17	27.25000 +0.35	27.25	26.80	27.00	292,537
29 Sep 17	26.90000 +0.10	27.10	26.70	26.80	524,806
28 Sep 17	26.80000 +0.25	26.85	26.25	26.45	571,144
27 Sep 17	26.55000 +0.35	26.70	26.20	26.45	423,887
26 Sep 17	26.20000 +0.25	26.50	25.90	26.10	625,997
25 Sep 17	25.95000 -0.15	26.40	25.70	26.15	461,443
22 Sep 17	26.10000 +0.85	26.17	25.30	25.30	394,058
21 Sep 17	25.25000 -0.40	25.75	25.23	25.55	382,629
20 Sep 17	25.65000 +0.30	25.67	25.20	25.30	323,499
19 Sep 17	25.35000 -0.05	25.50	25.10	25.35	258,612
18 Sep 17	25.40000 -0.15	25.65	25.10	25.65	421,105
15 Sep 17	25.55000 +0.60	25.70	24.90	25.00	743,381
14 Sep 17	24.95000 -0.10	25.20	24.80	24.95	400,699
13 Sep 17	25.05000 +0.00	25.50	24.90	25.05	422,080
12 Sep 17	25.05000 +0.50	25.20	24.65	24.70	697,952
11 Sep 17	24.55000 +0.00	24.95	24.45	24.70	402,944
08 Sep 17	24.55000 -0.20	24.75	24.25	24.55	472,680
07 Sep 17	24.75000 +0.65	24.85	24.10	24.25	715,213
06 Sep 17	24.10000 -0.25	24.63	24.05	24.55	547,948
05 Sep 17	24.35000 -0.05	24.80	24.20	24.35	618,636
01 Sep 17	24.40000 +0.55	24.48	23.70	23.85	794,161
31 Aug 17	23.85000 +0.15	23.90	23.65	23.70	831,205
30 Aug 17	23.70000 -0.05	23.80	23.56	23.70	514,541
29 Aug 17	23.75000 +0.15	24.00	23.15	23.15	846,568
28 Aug 17	23.60000 -0.50	24.10	23.50	24.05	1,004,166
25 Aug 17	24.10000 +0.55	24.20	23.40	23.40	1,025,156
24 Aug 17	23.55000 -1.40	25.20	23.42	25.05	1,936,141
23 Aug 17	24.95000 -6.30	26.10	24.52	24.70	4,307,818
22 Aug 17	31.25000 +0.10	31.75	31.05	31.30	594,535
21 Aug 17	31.15000 +0.10	31.30	30.75	30.90	276,502
18 Aug 17	31.05000 +0.15	31.23	30.70	30.70	344,921
17 Aug 17	30.90000 -1.00	32.05	30.90	31.80	352,312
16 Aug 17	31.90000 +0.05	32.42	31.80	31.90	522,468
15 Aug 17	31.85000 -0.80	32.60	31.20	32.60	576,226
14 Aug 17	32.65000 +0.30	32.80	32.45	32.65	425,606
11 Aug 17	32.35000 +0.05	32.70	31.20	32.00	351,136
10 Aug 17	32.30000 -0.30	32.65	31.95	32.45	302,870
09 Aug 17	32.60000 -0.40	32.95	32.40	32.70	338,686
08 Aug 17	33.00000 -0.15	33.28	32.80	33.15	224,020
07 Aug 17	33.15000 +0.15	33.30	32.80	33.15	261,738
04 Aug 17	33.00000 +0.40	33.10	32.58	32.75	299,099
03 Aug 17	32.60000 +0.00	32.80	32.38	32.65	337,522
02 Aug 17	32.60000 -0.75	33.50	32.45	33.30	439,858
01 Aug 17	33.35000 -0.45	33.70	32.77	33.25	909,030
31 Jul 17	33.80000 +0.80	34.10	33.05	33.15	782,867
28 Jul 17	33.00000 -0.25	33.30	32.80	33.05	275,002
27 Jul 17	33.25000 +0.40	33.45	32.75	32.90	405,000
26 Jul 17	32.85000 +0.05	33.25	32.75	32.80	405,004
25 Jul 17	32.80000 +0.40	33.20	32.40	32.45	456,631
24 Jul 17	32.40000 +0.05	32.45	32.10	32.30	247,109
21 Jul 17	32.35000 -0.20	32.60	32.25	32.60	294,207
20 Jul 17	32.55000 +0.25	32.70	32.20	32.30	420,983
19 Jul 17	32.30000 -0.05	32.65	32.24	32.35	373,096
18 Jul 17	32.35000 +0.45	32.35	31.60	31.80	342,934
17 Jul 17	31.90000 +0.00	32.35	31.80	31.90	331,245
14 Jul 17	31.90000 +0.20	31.95	31.67	31.75	249,293
13 Jul 17	31.70000 +0.20	31.85	31.40	31.45	251,102
12 Jul 17	31.50000 +0.00	32.05	31.50	31.70	281,204
11 Jul 17	31.50000 -0.15	31.80	31.35	31.65	488,559
10 Jul 17	31.65000 -0.30	31.85	31.13	31.85	528,113
07 Jul 17	31.95000 +0.40	32.00	31.55	31.65	429,929
06 Jul 17	31.55000 -0.70	32.30	31.40	32.30	384,041
05 Jul 17	32.25000 -0.10	32.40	31.90	32.30	445,809
03 Jul 17	32.35000 -0.15	32.75	32.15	32.50	182,481
30 Jun 17	32.50000 +0.50	32.65	32.03	32.20	549,585
29 Jun 17	32.00000 -0.35	32.50	31.85	32.45	463,641
28 Jun 17	32.35000 +0.50	32.75	32.15	32.15	470,852
27 Jun 17	31.85000 -0.35	32.55	31.85	32.25	721,414
26 Jun 17	32.20000 -0.10	32.81	32.10	32.45	773,494
23 Jun 17	32.30000 +0.70	32.75	31.55	31.75	1,180,499
22 Jun 17	31.60000 -0.40	32.60	31.10	31.95	1,523,113
21 Jun 17	32.00000 +5.80	32.20	29.05	29.40	3,875,500
20 Jun 17	26.20000 -1.05	27.30	26.10	27.20	672,411
19 Jun 17	27.25000 +0.20	27.25	26.55	27.10	735,447
16 Jun 17	27.05000 -0.60	27.35	26.80	27.35	645,832
15 Jun 17	27.65000 -0.40	27.95	27.40	27.90	260,407
14 Jun 17	28.05000 +0.40	28.15	27.60	27.65	302,636
13 Jun 17	27.65000 -0.35	28.15	27.52	28.15	322,075
12 Jun 17	28.00000 +0.60	28.20	27.35	27.40	288,972
09 Jun 17	27.40000 +0.00	27.65	27.20	27.35	518,519
08 Jun 17	27.40000 +0.45	27.60	26.80	26.95	354,820
07 Jun 17	26.95000 +0.55	27.05	26.30	26.40	288,109
06 Jun 17	26.40000 -0.40	26.85	26.40	26.65	367,481
05 Jun 17	26.80000 +0.15	26.85	26.40	26.60	562,215
02 Jun 17	26.65000 -0.50	27.40	26.55	27.10	689,403
01 Jun 17	27.15000 +0.65	27.20	26.47	26.55	530,409
31 May 17	26.50000 -0.50	27.05	26.38	27.05	695,640
30 May 17	27.00000 +0.05	27.20	26.80	26.85	607,162
26 May 17	26.95000 -0.05	27.05	26.65	27.00	491,979
25 May 17	27.00000 +0.00	27.35	26.95	27.15	437,398
24 May 17	27.00000 -0.05	27.15	26.80	27.00	625,768
23 May 17	27.05000 -0.05	27.30	26.95	27.20	196,709
22 May 17	27.10000 -0.05	27.30	27.00	27.20	276,453
19 May 17	27.15000 +0.10	27.30	26.90	27.00	226,118
18 May 17	27.05000 +0.05	27.20	26.90	27.10	225,933
17 May 17	27.00000 -0.30	27.17	26.85	27.00	274,885
16 May 17	27.30000 -0.15	27.63	27.15	27.55	339,093
15 May 17	27.45000 +0.00	28.00	27.40	27.50	457,120
12 May 17	27.45000 -1.25	28.60	27.45	28.50	465,926
11 May 17	28.70000 -0.15	28.85	28.30	28.80	376,541
10 May 17	28.85000 -0.15	29.05	28.60	29.00	227,816
09 May 17	29.00000 +0.35	29.05	28.60	28.65	206,935
08 May 17	28.65000 -0.25	29.00	28.60	28.95	198,235
05 May 17	28.90000 +0.20	28.90	28.45	28.80	336,332
04 May 17	28.70000 +0.05	28.95	28.50	28.75	196,016
03 May 17	28.65000 -0.15	28.90	28.38	28.60	237,347
02 May 17	28.80000 +0.40	29.00	28.25	28.35	323,126
01 May 17	28.40000 +0.50	28.60	27.85	28.10	382,604
28 Apr 17	27.90000 -0.10	28.20	27.77	28.05	309,025
27 Apr 17	28.00000 -0.65	28.60	27.75	28.60	349,748
26 Apr 17	28.65000 +0.45	28.90	27.98	28.30	494,096
25 Apr 17	28.20000 +0.10	28.65	28.15	28.30	237,296
24 Apr 17	28.10000 +0.10	28.50	28.08	28.50	250,319
21 Apr 17	28.00000 -0.20	28.30	27.90	28.10	261,768
20 Apr 17	28.20000 +0.65	28.27	27.70	27.80	289,938
19 Apr 17	27.55000 +0.55	27.60	27.10	27.15	311,490
18 Apr 17	27.00000 +0.30	27.05	26.60	26.65	266,957
17 Apr 17	26.70000 +0.15	26.80	26.40	26.55	272,730
13 Apr 17	26.55000 -0.50	27.05	26.45	26.95	269,551
12 Apr 17	27.05000 -0.50	27.60	27.02	27.50	164,541
11 Apr 17	27.55000 +0.40	27.55	27.10	27.15	344,206
10 Apr 17	27.15000 -0.25	27.65	27.15	27.30	306,516
07 Apr 17	27.40000 +0.05	27.80	27.05	27.15	433,662
06 Apr 17	27.35000 +1.10	27.35	26.40	26.45	622,050
05 Apr 17	26.25000 -0.05	26.70	26.15	26.45	477,512
04 Apr 17	26.30000 -0.25	26.95	26.10	26.50	507,247
03 Apr 17	26.55000 -0.45	27.20	26.45	26.95	600,828
31 Mar 17	27.00000 -0.20	27.35	26.88	27.20	813,629
30 Mar 17	27.20000 -0.10	27.52	27.00	27.35	422,918
29 Mar 17	27.30000 +0.45	27.52	26.70	26.80	580,281
28 Mar 17	26.85000 -0.25	27.05	26.65	27.05	569,238
27 Mar 17	27.10000 -0.60	27.45	26.80	27.25	420,720
24 Mar 17	27.70000 +0.05	27.90	27.50	27.70	268,274
23 Mar 17	27.65000 +0.40	28.00	27.25	27.25	225,819
22 Mar 17	27.25000 -0.10	27.45	26.85	27.25	290,225
21 Mar 17	27.35000 -0.30	27.90	27.05	27.75	563,931
20 Mar 17	27.65000 -0.35	28.10	27.65	27.95	237,366
17 Mar 17	28.00000 -0.15	28.35	27.80	28.30	521,290
16 Mar 17	28.15000 +0.30	28.45	27.76	27.90	339,201
15 Mar 17	27.85000 +0.60	28.00	27.10	27.35	487,573
14 Mar 17	27.25000 +0.25	27.38	26.70	26.95	391,380
13 Mar 17	27.00000 +0.35	27.00	26.63	26.75	240,352
10 Mar 17	26.65000 +0.15	27.00	26.55	26.70	435,723
09 Mar 17	26.50000 -0.10	27.00	26.40	26.55	329,396
08 Mar 17	26.60000 +0.10	26.85	26.35	26.55	331,111
07 Mar 17	26.50000 -0.25	26.80	26.45	26.60	305,962
06 Mar 17	26.75000 -0.40	27.13	26.65	27.00	234,520
03 Mar 17	27.15000 -0.20	27.55	27.05	27.25	246,840
02 Mar 17	27.35000 -0.10	27.45	27.05	27.35	200,988
01 Mar 17	27.45000 +0.45	27.75	27.30	27.50	305,256
28 Feb 17	27.00000 -0.05	27.30	26.85	26.95	459,298
27 Feb 17	27.05000 +0.25	27.20	26.70	26.70	474,544
24 Feb 17	26.80000 +0.10	26.85	25.85	26.45	948,636
23 Feb 17	26.70000 -1.70	27.50	26.15	27.50	800,350
22 Feb 17	28.40000 -1.05	29.75	28.20	28.70	579,460
21 Feb 17	29.45000 +0.35	29.50	28.70	29.15	499,150
17 Feb 17	29.10000 -0.15	29.40	29.00	29.25	377,815
16 Feb 17	29.25000 +0.30	29.30	28.85	28.95	241,524
15 Feb 17	28.95000 -0.20	29.30	28.70	28.95	279,627
14 Feb 17	29.15000 +0.30	29.35	28.65	28.65	270,478
13 Feb 17	28.85000 -1.05	29.95	28.70	29.90	347,841
10 Feb 17	29.90000 +0.35	29.90	29.35	29.55	202,352
09 Feb 17	29.55000 +0.70	29.70	28.90	29.00	263,180
08 Feb 17	28.85000 +0.25	28.85	28.25	28.40	239,784
07 Feb 17	28.60000 +0.10	28.75	28.20	28.50	264,928
06 Feb 17	28.50000 -0.15	28.55	28.08	28.45	295,186
03 Feb 17	28.65000 +0.45	28.83	28.15	28.30	256,724
02 Feb 17	28.20000 -0.30	28.55	28.05	28.55	259,610
01 Feb 17	28.50000 -0.10	29.20	28.30	28.80	331,436
31 Jan 17	28.60000 +0.20	28.75	28.13	28.25	385,600
30 Jan 17	28.40000 -0.40	28.52	27.90	28.35	229,402
27 Jan 17	28.80000 -0.45	29.25	28.60	29.15	275,602
26 Jan 17	29.25000 -1.00	30.25	29.15	30.25	444,270
25 Jan 17	30.25000 +0.35	30.63	30.00	30.00	232,691
24 Jan 17	29.90000 +0.70	29.90	29.40	29.50	252,979
23 Jan 17	29.20000 +0.05	29.41	29.00	29.15	163,890
20 Jan 17	29.15000 +0.40	29.25	28.70	28.70	420,796
19 Jan 17	28.75000 -0.30	29.10	28.50	28.95	188,288
18 Jan 17	29.05000 -0.25	29.55	28.75	29.35	239,648
17 Jan 17	29.30000 -0.05	29.65	29.15	29.35	272,089
13 Jan 17	29.35000 +0.30	29.63	29.15	29.20	217,954
12 Jan 17	29.05000 -0.05	29.30	28.95	29.15	312,340
11 Jan 17	29.10000 -1.00	29.60	28.95	29.25	330,750
10 Jan 17	30.10000 +0.50	30.30	29.65	29.70	267,897
09 Jan 17	29.60000 -0.35	29.95	29.45	29.95	374,402
06 Jan 17	29.95000 +0.40	30.15	29.25	29.45	429,381
05 Jan 17	29.55000 -2.40	31.30	29.40	31.30	916,846
04 Jan 17	31.95000 +0.40	31.95	31.50	31.70	353,690
03 Jan 17	31.55000 +0.50	32.20	31.50	31.65	596,314
30 Dec 16	31.05000 -0.65	31.65	30.92	31.60	299,491
29 Dec 16	31.70000 -0.10	32.05	31.40	31.90	188,149
28 Dec 16	31.80000 +0.10	32.15	31.50	31.90	281,585
27 Dec 16	31.70000 +0.30	31.90	31.40	31.45	149,455
23 Dec 16	31.40000 +0.15	31.60	31.20	31.40	129,279
22 Dec 16	31.25000 -0.80	32.10	31.10	31.85	205,811
21 Dec 16	32.05000 -0.40	32.50	31.90	32.30	258,538
20 Dec 16	32.45000 +0.00	32.60	31.90	32.50	279,457
19 Dec 16	32.45000 +0.50	32.90	32.10	32.10	481,802
16 Dec 16	31.95000 +0.35	32.30	31.60	31.75	962,997
15 Dec 16	31.60000 -0.25	32.38	31.40	31.95	367,700
14 Dec 16	31.85000 -0.35	32.40	31.60	32.20	347,618
13 Dec 16	32.20000 -0.15	32.70	31.90	32.60	452,194
12 Dec 16	32.35000 -0.45	32.85	32.15	32.80	359,444
09 Dec 16	32.80000 +0.05	32.85	32.30	32.65	387,875
08 Dec 16	32.75000 +1.15	32.85	31.50	31.55	549,073
07 Dec 16	31.60000 +0.45	32.10	30.80	31.15	939,859
06 Dec 16	31.15000 +0.80	31.60	30.30	30.50	590,587
05 Dec 16	30.35000 +0.55	30.40	29.40	30.00	630,242
02 Dec 16	29.80000 +1.70	30.00	28.05	28.25	932,408
01 Dec 16	28.10000 +1.35	29.05	27.35	28.05	1,015,683
30 Nov 16	26.75000 -0.50	27.45	26.55	27.45	586,539
29 Nov 16	27.25000 -0.20	27.60	27.20	27.50	409,334
28 Nov 16	27.45000 -0.45	27.85	27.20	27.85	348,163
25 Nov 16	27.90000 +0.10	27.97	27.65	27.75	82,448
23 Nov 16	27.80000 +0.15	27.80	27.25	27.50	181,565
22 Nov 16	27.65000 +0.55	27.70	27.10	27.35	290,118
21 Nov 16	27.10000 +0.55	27.20	26.38	26.50	263,898
18 Nov 16	26.55000 -0.70	27.55	26.40	27.35	501,214
17 Nov 16	27.25000 +0.70	27.35	26.45	26.80	450,208
16 Nov 16	26.55000 +0.55	26.85	26.10	26.50	477,445
15 Nov 16	26.00000 -0.20	26.40	25.50	26.30	335,847
14 Nov 16	26.20000 +0.45	26.40	25.55	26.00	484,033
11 Nov 16	25.75000 +0.55	25.75	25.10	25.35	481,117
10 Nov 16	25.20000 +0.75	25.35	24.55	24.80	467,154
09 Nov 16	24.45000 +0.90	24.50	22.85	23.10	323,015
08 Nov 16	23.55000 +0.10	23.67	23.10	23.20	142,316
07 Nov 16	23.45000 +0.35	23.70	23.20	23.60	236,102
04 Nov 16	23.10000 +0.55	23.73	22.60	22.60	385,908
03 Nov 16	22.55000 -0.20	22.95	22.50	22.70	228,200
02 Nov 16	22.75000 +0.00	23.08	22.50	22.70	178,604
01 Nov 16	22.75000 -0.65	23.40	22.60	23.20	285,510
31 Oct 16	23.40000 +0.15	23.45	23.10	23.40	270,854
28 Oct 16	23.25000 +0.55	23.40	22.70	22.70	204,440
27 Oct 16	22.70000 -0.10	23.05	22.50	22.90	203,244
26 Oct 16	22.80000 -0.20	23.20	22.50	23.00	246,753
25 Oct 16	23.00000 -0.05	23.20	22.55	22.75	473,490
24 Oct 16	23.05000 +0.47	23.05	22.60	22.60	401,482
21 Oct 16	22.58000 -1.93	23.46	22.09	23.06	961,022
20 Oct 16	24.51000 -0.66	24.93	24.36	24.87	192,461
19 Oct 16	25.17000 +0.18	25.22	24.74	24.99	225,090
18 Oct 16	24.99000 +0.73	25.23	24.48	24.54	254,549
17 Oct 16	24.26000 -0.11	24.49	24.24	24.42	145,010
14 Oct 16	24.37000 +0.25	24.46	24.23	24.28	218,055
13 Oct 16	24.12000 -0.41	25.24	24.06	24.36	300,803
12 Oct 16	24.53000 +0.28	24.63	24.14	24.36	358,777
11 Oct 16	24.25000 -0.32	24.55	24.17	24.47	304,511
10 Oct 16	24.57000 -0.22	25.06	24.56	24.82	180,419
07 Oct 16	24.79000 -0.35	25.37	24.76	25.11	204,861
06 Oct 16	25.14000 +0.36	25.15	24.62	24.76	249,943
05 Oct 16	24.78000 +0.39	24.89	24.43	24.55	184,893
04 Oct 16	24.39000 -0.07	24.72	24.26	24.40	260,248
03 Oct 16	24.46000 -0.10	24.73	24.31	24.37	318,314
30 Sep 16	24.56000 +0.13	24.67	24.33	24.43	377,920
29 Sep 16	24.43000 -0.53	24.89	24.35	24.79	328,991
28 Sep 16	24.96000 -0.95	25.85	24.77	25.84	440,705
27 Sep 16	25.91000 +0.25	25.94	25.55	25.63	237,994
26 Sep 16	25.66000 -0.38	26.21	25.50	26.00	500,905
23 Sep 16	26.04000 -0.11	26.32	25.99	26.02	253,092
22 Sep 16	26.15000 +0.27	26.31	26.01	26.02	279,083
21 Sep 16	25.88000 +0.38	25.93	25.51	25.67	209,243
20 Sep 16	25.50000 -0.39	26.15	25.41	26.06	300,785
19 Sep 16	25.89000 +0.47	25.98	25.51	25.51	396,149
16 Sep 16	25.42000 -0.26	25.69	25.40	25.61	441,853
15 Sep 16	25.68000 +0.11	25.80	25.47	25.52	158,263
14 Sep 16	25.57000 +0.02	25.76	25.35	25.53	305,667
13 Sep 16	25.55000 -0.56	26.15	25.42	25.95	246,353
12 Sep 16	26.11000 +0.51	26.14	25.53	25.53	313,291
09 Sep 16	25.60000 -1.09	26.65	25.58	26.52	412,099
08 Sep 16	26.69000 -0.23	27.05	26.61	26.67	228,179
07 Sep 16	26.92000 -0.04	27.15	26.75	26.94	341,464
06 Sep 16	26.96000 +0.20	26.96	26.54	26.77	382,900
02 Sep 16	26.76000 +0.21	26.99	26.40	26.75	400,785
01 Sep 16	26.55000 -0.12	26.86	26.25	26.65	301,676
31 Aug 16	26.67000 -0.13	26.90	26.52	26.76	343,599
30 Aug 16	26.80000 -0.22	27.05	26.69	26.88	334,416
29 Aug 16	27.02000 -0.08	27.34	26.95	27.10	551,056
26 Aug 16	27.10000 -0.51	27.85	26.92	27.65	439,247
25 Aug 16	27.61000 +0.37	27.78	26.84	27.05	1,225,281
24 Aug 16	27.24000 -3.96	28.08	26.01	26.05	3,266,284
23 Aug 16	31.20000 +1.08	31.22	30.20	30.33	1,139,860
22 Aug 16	30.12000 +0.45	30.33	29.50	29.67	441,221
19 Aug 16	29.67000 -0.61	30.22	29.64	30.22	770,335
18 Aug 16	30.28000 +0.58	30.33	29.62	29.77	255,074
17 Aug 16	29.70000 -0.43	30.16	29.64	29.95	621,912
16 Aug 16	30.13000 -0.28	30.40	30.09	30.25	205,930
15 Aug 16	30.41000 +0.28	30.50	30.04	30.15	129,060
12 Aug 16	30.13000 -0.09	30.29	30.00	30.13	138,212
11 Aug 16	30.22000 +0.17	30.34	30.08	30.25	147,023
10 Aug 16	30.05000 -0.17	30.25	29.91	30.18	132,997
09 Aug 16	30.22000 +0.14	30.22	29.83	30.00	185,838
08 Aug 16	30.08000 -0.21	30.39	29.99	30.28	188,666
05 Aug 16	30.29000 +0.25	30.59	30.15	30.15	239,759
04 Aug 16	30.04000 +0.06	30.17	29.79	30.00	204,678
03 Aug 16	29.98000 -0.08	30.01	29.40	29.88	290,713
02 Aug 16	30.06000 -0.09	30.29	29.59	30.13	445,511
01 Aug 16	30.15000 -0.07	30.47	29.92	30.27	218,037
29 Jul 16	30.22000 +0.16	30.27	29.78	30.10	410,249
28 Jul 16	30.06000 +0.00	30.18	29.77	30.02	164,304
27 Jul 16	30.06000 -0.01	30.23	29.90	30.15	173,677
26 Jul 16	30.07000 -0.02	30.25	29.83	30.09	151,485
25 Jul 16	30.09000 +0.28	30.22	29.69	29.86	379,250
22 Jul 16	29.81000 +0.17	29.92	29.44	29.73	218,080
21 Jul 16	29.64000 -0.20	29.87	29.29	29.71	296,685
20 Jul 16	29.84000 +0.12	30.07	29.51	29.79	241,510
19 Jul 16	29.72000 +0.17	29.95	29.55	29.55	382,256
18 Jul 16	29.55000 +0.35	29.57	29.08	29.26	260,482
15 Jul 16	29.20000 -0.06	29.86	28.98	29.41	423,015
14 Jul 16	29.26000 +0.05	29.57	29.18	29.28	196,008
13 Jul 16	29.21000 -0.04	29.42	29.10	29.20	244,800
12 Jul 16	29.25000 +0.37	29.46	28.79	28.92	255,803
11 Jul 16	28.88000 +0.42	29.03	28.48	28.52	277,664
08 Jul 16	28.46000 +0.72	28.67	28.05	28.05	251,617
07 Jul 16	27.74000 +0.20	27.97	27.59	27.59	355,046
06 Jul 16	27.54000 +0.35	27.61	26.91	27.13	205,027
05 Jul 16	27.19000 -0.25	27.60	27.00	27.41	420,989
01 Jul 16	27.44000 -0.38	28.28	27.39	27.94	475,188
30 Jun 16	27.82000 +0.30	27.89	27.20	27.51	472,998
29 Jun 16	27.52000 +0.05	27.98	27.43	27.82	288,056
28 Jun 16	27.47000 +0.30	27.80	27.31	27.41	305,493
27 Jun 16	27.17000 -0.11	27.22	26.50	26.99	429,640
24 Jun 16	27.28000 -0.75	27.46	26.77	26.86	555,044
23 Jun 16	28.03000 +0.68	28.44	27.54	27.54	759,655
22 Jun 16	27.35000 +1.67	27.70	25.75	26.70	1,301,465
21 Jun 16	25.68000 -0.31	26.15	25.46	26.12	468,002
20 Jun 16	25.99000 -0.04	26.56	25.96	26.43	477,078
17 Jun 16	26.03000 +0.11	26.43	25.59	25.99	478,143
16 Jun 16	25.92000 -0.39	26.25	25.46	26.17	293,064
15 Jun 16	26.31000 +0.03	26.53	26.23	26.37	260,041
14 Jun 16	26.28000 +0.57	26.39	25.61	25.64	211,510
13 Jun 16	25.71000 -0.44	26.26	25.65	26.15	258,231
10 Jun 16	26.15000 -0.24	26.34	25.91	26.15	219,229
09 Jun 16	26.39000 -0.72	27.00	26.38	27.00	238,903
08 Jun 16	27.11000 +0.26	27.17	26.87	26.87	204,568
07 Jun 16	26.85000 +0.30	27.09	26.46	26.52	313,625
06 Jun 16	26.55000 +0.00	26.71	26.43	26.50	192,693
03 Jun 16	26.55000 -0.30	26.83	26.26	26.83	173,260
02 Jun 16	26.85000 +0.14	26.85	26.50	26.59	153,064
01 Jun 16	26.71000 +0.23	26.72	26.30	26.39	172,788
31 May 16	26.48000 +0.09	26.51	26.05	26.33	237,804
27 May 16	26.39000 +0.59	26.43	25.78	25.79	150,785
26 May 16	25.80000 -0.04	26.02	25.78	26.02	123,923
25 May 16	25.84000 +0.02	26.00	25.67	25.84	174,880
24 May 16	25.82000 +0.99	25.85	24.91	24.91	224,354
23 May 16	24.83000 -0.15	25.14	24.82	24.85	194,491
20 May 16	24.98000 +0.32	25.18	24.81	24.81	234,904
19 May 16	24.66000 -0.03	24.94	24.35	24.57	187,226
18 May 16	24.69000 +0.12	24.96	24.31	24.38	182,423
17 May 16	24.57000 -0.56	25.24	24.47	25.05	244,420
16 May 16	25.13000 +0.10	25.34	24.95	25.12	185,132
13 May 16	25.03000 -0.47	25.62	25.01	25.49	140,334
12 May 16	25.50000 +0.21	25.73	25.24	25.49	302,106
11 May 16	25.29000 -1.11	26.20	25.23	26.20	223,188
10 May 16	26.40000 +0.05	26.54	26.18	26.39	191,653
09 May 16	26.35000 +0.23	26.50	26.08	26.12	367,032
06 May 16	26.12000 +0.45	26.15	25.53	25.53	305,108
05 May 16	25.67000 -0.16	26.11	25.67	25.91	212,780
04 May 16	25.83000 +0.23	25.95	25.47	25.52	251,557
03 May 16	25.60000 -0.67	26.21	25.41	26.06	313,960
02 May 16	26.27000 +0.40	26.41	25.87	26.06	264,554
29 Apr 16	25.87000 -0.18	26.10	25.67	26.05	222,441
28 Apr 16	26.05000 -0.41	26.36	25.98	26.25	277,045
27 Apr 16	26.46000 -0.17	26.74	26.31	26.58	123,725
26 Apr 16	26.63000 +0.76	26.98	25.84	25.94	343,818
25 Apr 16	25.87000 -0.23	26.14	25.72	26.00	143,198
22 Apr 16	26.10000 +0.14	26.24	25.98	25.98	205,406
21 Apr 16	25.96000 -0.19	26.26	25.89	26.06	165,030
20 Apr 16	26.15000 +0.02	26.30	25.92	26.12	200,676
19 Apr 16	26.13000 -0.44	26.66	26.11	26.58	222,927
18 Apr 16	26.57000 -0.01	26.70	26.28	26.50	135,649
15 Apr 16	26.58000 -0.28	27.05	26.54	26.77	160,497
14 Apr 16	26.86000 -0.08	27.04	26.50	26.89	248,425
13 Apr 16	26.94000 +1.08	26.94	25.89	26.00	468,927
12 Apr 16	25.86000 +0.21	25.88	25.54	25.72	416,590
11 Apr 16	25.65000 -0.16	26.03	25.64	26.00	265,565
08 Apr 16	25.81000 -0.21	26.27	25.68	26.27	289,081
07 Apr 16	26.02000 -0.46	26.57	25.95	26.41	347,823
06 Apr 16	26.48000 +0.31	26.66	25.91	26.13	393,970
05 Apr 16	26.17000 +0.18	26.22	25.57	25.75	417,468
04 Apr 16	25.99000 -0.61	26.72	25.92	26.68	297,283
01 Apr 16	26.60000 -0.14	26.89	26.35	26.52	186,259
31 Mar 16	26.74000 -0.33	27.29	26.72	27.07	215,183
30 Mar 16	27.07000 +0.29	27.32	26.77	26.98	538,059
29 Mar 16	26.78000 +1.02	26.88	25.50	25.68	344,680
28 Mar 16	25.76000 +0.28	25.91	25.44	25.50	203,234
24 Mar 16	25.48000 +0.11	25.53	25.00	25.29	143,996
23 Mar 16	25.37000 -0.42	25.79	25.36	25.79	201,122
22 Mar 16	25.79000 -0.35	26.17	25.73	25.95	204,964
21 Mar 16	26.14000 -0.37	26.53	25.87	26.53	230,392
18 Mar 16	26.51000 +0.27	26.68	26.15	26.34	341,574
17 Mar 16	26.24000 +0.48	26.33	25.60	25.76	410,265
16 Mar 16	25.76000 +0.16	25.94	25.40	25.55	209,162
15 Mar 16	25.60000 -0.29	25.76	25.48	25.75	283,680
14 Mar 16	25.89000 +0.40	25.94	25.18	25.47	1,082,059
11 Mar 16	25.49000 +0.74	25.54	24.98	25.04	470,909
10 Mar 16	24.75000 -0.58	25.57	24.67	25.52	261,497
09 Mar 16	25.33000 +0.04	25.62	25.30	25.42	189,571
08 Mar 16	25.29000 -0.25	25.60	25.17	25.35	261,820
07 Mar 16	25.54000 +0.04	25.70	25.26	25.45	646,718
04 Mar 16	25.50000 +0.03	25.75	25.40	25.63	378,260
03 Mar 16	25.47000 +0.14	25.65	25.33	25.34	388,006
02 Mar 16	25.33000 +0.50	25.73	25.27	25.29	474,822
01 Mar 16	24.83000 +0.48	24.84	24.33	24.65	292,402
29 Feb 16	24.35000 -0.04	24.76	24.32	24.36	321,920
26 Feb 16	24.39000 +0.21	24.42	24.12	24.34	483,729
25 Feb 16	24.18000 -0.67	24.84	24.16	24.75	456,828
24 Feb 16	24.85000 -0.11	24.89	24.40	24.68	596,262
23 Feb 16	24.96000 -0.27	25.65	24.96	25.20	503,549
22 Feb 16	25.23000 +0.74	25.40	24.58	24.89	571,578
19 Feb 16	24.49000 -0.11	24.57	23.82	24.48	1,345,579
18 Feb 16	24.60000 +3.75	25.22	21.49	21.49	1,841,027
17 Feb 16	20.85000 -0.17	21.42	20.72	21.18	346,269
16 Feb 16	21.02000 +0.90	21.18	20.29	20.45	286,715
12 Feb 16	20.12000 +0.23	20.23	19.56	19.89	198,031
11 Feb 16	19.89000 -0.61	20.36	19.77	20.00	215,408
10 Feb 16	20.50000 +0.47	20.77	20.14	20.16	252,112
09 Feb 16	20.03000 -0.04	20.36	19.75	19.78	228,331
08 Feb 16	20.07000 +0.10	20.15	19.57	19.74	307,269
05 Feb 16	19.97000 -0.99	21.02	19.94	20.95	397,550
04 Feb 16	20.96000 -0.04	21.28	20.84	20.95	219,374
03 Feb 16	21.00000 -0.23	21.40	20.73	21.40	165,178
02 Feb 16	21.23000 -0.71	21.78	21.19	21.63	321,037
01 Feb 16	21.94000 +0.50	22.21	21.10	21.27	560,245
29 Jan 16	21.44000 +0.77	21.47	20.66	20.79	526,425
28 Jan 16	20.67000 +0.47	20.72	20.28	20.39	293,510
27 Jan 16	20.20000 -1.68	21.34	20.18	21.34	840,122
26 Jan 16	21.88000 +0.80	21.89	21.10	21.13	267,101
25 Jan 16	21.08000 -0.27	21.34	21.00	21.22	262,684
22 Jan 16	21.35000 +0.26	21.38	21.11	21.31	385,504
21 Jan 16	21.09000 +0.08	21.32	20.95	21.09	465,930
20 Jan 16	21.01000 +0.01	21.25	20.30	20.73	539,330
19 Jan 16	21.00000 -0.43	21.80	20.98	21.71	405,051
15 Jan 16	21.43000 -0.17	21.57	20.91	21.10	338,243
14 Jan 16	21.60000 +0.11	21.79	21.09	21.50	330,489
13 Jan 16	21.49000 -1.10	22.72	21.38	22.67	217,104
12 Jan 16	22.59000 +0.23	22.77	22.28	22.67	343,615
11 Jan 16	22.36000 -0.16	22.85	22.20	22.61	347,451
08 Jan 16	22.52000 -0.20	22.81	22.49	22.72	375,500
07 Jan 16	22.72000 -0.76	23.26	22.70	23.05	197,425
06 Jan 16	23.48000 -0.62	23.99	23.34	23.71	273,760
05 Jan 16	24.10000 +0.22	24.16	23.73	23.99	399,661
04 Jan 16	23.88000 -0.54	24.00	23.30	23.91	905,451
31 Dec 15	24.42000 +0.01	24.74	24.31	24.37	445,334
30 Dec 15	24.41000 -0.04	24.47	24.25	24.37	215,745
29 Dec 15	24.45000 +0.31	24.53	24.21	24.23	256,513
28 Dec 15	24.14000 -0.12	24.18	23.77	24.08	209,492
24 Dec 15	24.26000 +0.01	24.40	23.98	24.26	117,032
23 Dec 15	24.25000 +0.21	24.45	23.97	24.16	452,867
22 Dec 15	24.04000 -0.16	24.27	23.75	24.27	294,646
21 Dec 15	24.20000 +0.47	24.22	23.73	23.77	352,890
18 Dec 15	23.73000 -0.52	24.16	23.71	24.10	945,439
17 Dec 15	24.25000 -0.24	24.54	24.17	24.54	344,032
16 Dec 15	24.49000 +0.38	24.53	24.04	24.20	495,614
15 Dec 15	24.11000 +0.05	24.48	24.00	24.24	338,848
14 Dec 15	24.06000 -0.54	24.74	24.02	24.54	333,695
11 Dec 15	24.60000 -0.69	25.14	24.42	24.92	406,068
10 Dec 15	25.29000 -0.33	26.00	25.18	25.63	208,567
09 Dec 15	25.62000 -0.93	26.53	25.57	26.41	276,842
08 Dec 15	26.55000 -0.34	26.94	26.44	26.76	133,417
07 Dec 15	26.89000 -0.49	27.29	26.76	27.28	172,636
04 Dec 15	27.38000 +0.67	27.69	26.72	26.72	268,748
03 Dec 15	26.71000 -0.55	27.43	26.66	27.39	315,241
02 Dec 15	27.26000 +0.05	27.37	27.06	27.13	279,105
01 Dec 15	27.21000 +0.40	27.23	26.77	27.11	271,951
30 Nov 15	26.81000 -0.51	27.39	26.76	27.35	289,386
27 Nov 15	27.32000 +0.20	27.42	27.01	27.13	128,173
25 Nov 15	27.12000 +0.18	27.15	26.83	26.83	214,296
24 Nov 15	26.94000 +0.15	26.97	26.37	26.60	318,650
23 Nov 15	26.79000 +0.25	26.88	26.44	26.44	344,777
20 Nov 15	26.54000 +0.39	26.59	26.12	26.31	440,546
19 Nov 15	26.15000 +0.10	26.26	25.87	25.95	411,644
18 Nov 15	26.05000 +0.08	26.50	25.47	26.33	1,476,505
17 Nov 15	25.97000 -0.11	26.52	25.80	26.18	834,405
16 Nov 15	26.08000 +0.39	26.50	25.64	25.64	849,101
13 Nov 15	25.69000 -0.85	26.70	25.52	26.37	502,390
12 Nov 15	26.54000 -1.02	27.33	26.48	27.33	451,331
11 Nov 15	27.56000 -0.73	28.53	27.30	28.35	394,820
10 Nov 15	28.29000 -0.15	28.64	28.09	28.42	432,046
09 Nov 15	28.44000 -0.31	28.75	28.00	28.75	402,635
06 Nov 15	28.75000 -0.24	28.98	28.49	28.91	206,873
05 Nov 15	28.99000 +0.31	29.08	28.46	28.76	282,918
04 Nov 15	28.68000 -0.06	29.04	28.57	28.75	174,110
03 Nov 15	28.74000 -0.22	28.97	28.52	28.97	268,676
02 Nov 15	28.96000 +0.41	29.23	28.45	28.69	358,783
30 Oct 15	28.55000 -0.19	28.87	28.35	28.62	234,865
29 Oct 15	28.74000 +0.02	28.85	28.46	28.70	201,361
28 Oct 15	28.72000 +0.34	28.97	28.24	28.51	360,369
27 Oct 15	28.38000 -0.59	28.94	28.19	28.86	242,949
26 Oct 15	28.97000 +0.47	29.04	28.28	28.45	266,049
23 Oct 15	28.50000 +0.12	28.72	28.00	28.54	215,848
22 Oct 15	28.38000 +0.43	28.42	27.88	28.04	387,152
21 Oct 15	27.95000 -0.66	28.72	27.91	28.67	200,591
20 Oct 15	28.61000 +0.18	28.79	28.45	28.47	191,544
19 Oct 15	28.43000 +0.40	28.53	27.92	28.01	509,124
16 Oct 15	28.03000 -0.02	28.30	27.80	28.15	286,322
15 Oct 15	28.05000 +0.08	28.15	27.38	28.03	326,209
14 Oct 15	27.97000 -0.74	28.74	27.95	28.64	308,532
13 Oct 15	28.71000 -0.30	29.34	28.59	29.00	463,566
12 Oct 15	29.01000 +0.60	29.08	28.26	28.48	391,561
09 Oct 15	28.41000 +0.45	28.54	27.95	28.04	301,570
08 Oct 15	27.96000 +0.43	28.02	27.48	27.48	220,797
07 Oct 15	27.53000 +0.67	27.67	26.94	26.95	355,118
06 Oct 15	26.86000 -0.26	27.25	26.79	27.12	382,725
05 Oct 15	27.12000 +0.46	27.24	26.86	26.91	442,754
02 Oct 15	26.66000 -0.32	26.91	26.24	26.82	457,667
01 Oct 15	26.98000 +0.42	27.14	26.34	26.51	338,709
30 Sep 15	26.56000 +0.05	26.87	26.36	26.81	665,159
29 Sep 15	26.51000 -0.24	27.00	26.28	26.73	593,917
28 Sep 15	26.75000 -0.55	27.33	26.43	27.25	410,445
25 Sep 15	27.30000 +0.09	27.68	27.11	27.27	353,731
24 Sep 15	27.21000 -0.48	27.62	27.16	27.61	348,737
23 Sep 15	27.69000 -0.08	27.99	27.56	27.90	495,525
22 Sep 15	27.77000 -0.07	27.86	27.50	27.63	183,762
21 Sep 15	27.84000 +0.36	28.16	27.50	27.63	274,676
18 Sep 15	27.48000 -0.70	28.08	27.35	27.87	507,457
17 Sep 15	28.18000 +0.43	28.66	27.77	27.77	253,282
16 Sep 15	27.75000 -0.40	28.19	27.65	28.06	241,096
15 Sep 15	28.15000 +0.79	28.25	27.42	27.42	347,633
14 Sep 15	27.36000 +0.28	27.43	27.03	27.17	369,201
11 Sep 15	27.08000 +0.20	27.11	26.62	26.62	439,590
10 Sep 15	26.88000 +0.05	27.04	26.64	26.82	221,474
09 Sep 15	26.83000 -0.23	27.30	26.78	27.15	492,395
08 Sep 15	27.06000 +0.18	27.35	26.91	27.35	454,447
04 Sep 15	26.88000 -0.14	27.15	26.66	26.66	351,943
03 Sep 15	27.02000 +0.07	27.30	26.97	27.00	210,636
02 Sep 15	26.95000 +0.26	27.02	26.55	26.92	364,350
01 Sep 15	26.69000 -0.92	27.36	26.62	27.24	218,639
31 Aug 15	27.61000 +0.08	27.93	27.47	27.53	246,685
28 Aug 15	27.53000 -0.14	27.84	27.38	27.57	228,086
27 Aug 15	27.67000 +0.35	27.81	26.86	27.33	380,583
26 Aug 15	27.32000 +0.57	27.42	26.59	27.37	286,964
25 Aug 15	26.75000 +0.20	27.42	26.50	27.31	410,703
24 Aug 15	26.55000 -1.19	27.74	25.85	26.39	481,008
21 Aug 15	27.74000 -0.60	28.41	27.60	27.95	519,872
20 Aug 15	28.34000 +0.55	29.00	27.70	27.92	708,931
19 Aug 15	27.79000 +0.61	28.18	27.08	28.18	916,820
18 Aug 15	27.18000 -0.03	27.65	27.11	27.36	613,971
17 Aug 15	27.21000 +0.27	27.56	26.56	26.81	546,328
14 Aug 15	26.94000 +1.16	27.04	25.78	25.87	592,767
13 Aug 15	25.78000 +0.69	26.18	25.06	25.20	340,244
12 Aug 15	25.09000 +0.00	25.24	24.78	24.90	200,407
11 Aug 15	25.09000 +0.10	25.38	24.87	24.89	251,267
10 Aug 15	24.99000 +0.41	25.19	24.75	24.75	256,765
07 Aug 15	24.58000 -0.13	24.70	24.46	24.52	250,572
06 Aug 15	24.71000 -0.28	25.28	24.67	25.13	139,672
05 Aug 15	24.99000 +0.00	25.33	24.95	25.16	168,199
04 Aug 15	24.99000 +0.12	25.20	24.80	24.93	120,624
03 Aug 15	24.87000 -0.53	25.45	24.51	25.43	283,325
31 Jul 15	25.40000 +0.02	25.77	25.22	25.43	283,743
30 Jul 15	25.38000 +0.52	25.55	24.82	24.82	246,174
29 Jul 15	24.86000 +0.37	25.07	24.16	24.47	459,233
28 Jul 15	24.49000 -0.11	25.02	24.30	24.80	252,428
27 Jul 15	24.60000 -0.38	24.90	24.54	24.85	224,619
24 Jul 15	24.98000 -0.27	25.52	24.96	25.30	215,230
23 Jul 15	25.25000 -0.78	26.34	25.21	26.15	317,623
22 Jul 15	26.03000 +0.18	26.24	25.76	25.85	225,456
21 Jul 15	25.85000 -0.25	26.37	25.72	26.07	191,001
20 Jul 15	26.10000 -0.37	26.79	26.00	26.58	216,471
17 Jul 15	26.47000 -0.67	27.15	26.37	27.10	266,757
16 Jul 15	27.14000 +0.53	27.23	26.56	26.75	471,398
15 Jul 15	26.61000 -0.43	27.06	26.55	27.05	228,362
14 Jul 15	27.04000 -0.10	27.22	26.74	27.02	290,720
13 Jul 15	27.14000 -0.20	27.63	27.05	27.50	292,615
10 Jul 15	27.34000 +0.87	27.40	26.38	26.75	262,907
09 Jul 15	26.47000 +0.06	26.75	26.28	26.71	250,280
08 Jul 15	26.41000 +0.02	26.62	25.96	26.25	331,640
07 Jul 15	26.39000 +0.02	26.46	25.94	26.42	161,626
06 Jul 15	26.37000 +0.10	26.48	26.02	26.12	157,317
02 Jul 15	26.27000 -0.36	26.73	26.10	26.70	95,147
01 Jul 15	26.63000 +0.29	26.74	26.30	26.58	174,006
30 Jun 15	26.34000 -0.07	26.62	26.23	26.56	283,213
29 Jun 15	26.41000 -0.60	27.16	26.33	26.83	210,169
26 Jun 15	27.01000 +0.26	27.10	26.66	26.75	713,290
25 Jun 15	26.75000 -0.15	27.03	26.59	27.02	125,809
24 Jun 15	26.90000 -0.02	27.11	26.79	26.92	261,536
23 Jun 15	26.92000 -0.02	27.07	26.75	27.07	215,315
22 Jun 15	26.94000 +0.01	27.17	26.91	27.03	221,343
19 Jun 15	26.93000 -0.12	27.15	26.81	26.99	373,355
18 Jun 15	27.05000 +0.84	27.68	26.40	26.40	584,693
17 Jun 15	26.21000 -0.95	26.59	25.13	26.29	1,068,262
16 Jun 15	27.16000 +0.47	27.48	26.42	26.61	531,989
15 Jun 15	26.69000 -0.42	27.10	26.57	27.01	269,789
12 Jun 15	27.11000 -0.05	27.20	26.92	27.14	160,276
11 Jun 15	27.16000 +0.13	27.45	26.97	26.98	131,431
10 Jun 15	27.03000 +0.32	27.12	26.71	26.71	258,044
09 Jun 15	26.71000 -0.15	27.02	26.61	26.91	180,914
08 Jun 15	26.86000 -0.10	27.05	26.73	26.89	118,691
05 Jun 15	26.96000 +0.14	27.00	26.53	26.76	184,878
04 Jun 15	26.82000 -0.21	27.09	26.74	26.86	157,582
03 Jun 15	27.03000 +0.15	27.14	26.85	26.93	276,994
02 Jun 15	26.88000 +0.11	27.04	26.57	26.62	144,042
01 Jun 15	26.77000 +0.24	26.96	26.19	26.62	199,196
29 May 15	26.53000 -0.28	26.92	26.51	26.73	148,410
28 May 15	26.81000 +0.04	26.97	26.57	26.73	137,018
27 May 15	26.77000 +0.04	26.91	26.47	26.76	160,040
26 May 15	26.73000 -0.22	27.02	26.62	26.78	405,291
22 May 15	26.95000 -0.14	27.28	26.76	27.09	245,009
21 May 15	27.09000 +0.28	27.65	26.84	26.89	451,043
20 May 15	26.81000 +0.23	26.91	26.48	26.58	309,826
19 May 15	26.58000 +0.09	26.75	26.43	26.55	375,034
18 May 15	26.49000 +0.21	26.57	26.19	26.21	625,369
15 May 15	26.28000 +0.08	26.46	26.01	26.18	448,916
14 May 15	26.20000 -0.05	26.49	26.15	26.46	519,370
13 May 15	26.25000 +0.11	26.39	25.95	26.15	386,245
12 May 15	26.14000 -0.16	26.51	25.69	26.18	227,163
11 May 15	26.30000 -0.01	26.55	26.25	26.34	243,812
08 May 15	26.31000 +0.01	26.68	26.28	26.44	254,039
07 May 15	26.30000 +0.01	26.58	26.23	26.23	222,089
06 May 15	26.29000 +0.06	26.49	26.04	26.37	185,662
05 May 15	26.23000 -0.34	26.83	26.19	26.43	238,988
04 May 15	26.57000 +0.07	26.80	26.48	26.48	137,745
01 May 15	26.50000 +0.29	26.67	26.20	26.27	193,925
30 Apr 15	26.21000 -0.69	26.84	26.07	26.77	237,284
29 Apr 15	26.90000 -0.50	27.39	26.89	27.33	108,347
28 Apr 15	27.40000 +0.36	27.50	26.82	27.08	202,538
27 Apr 15	27.04000 -0.45	27.52	26.73	27.51	226,756
24 Apr 15	27.49000 +0.26	27.51	26.93	27.22	214,434
23 Apr 15	27.23000 -0.49	27.82	27.17	27.71	235,729
22 Apr 15	27.72000 -0.32	28.02	27.65	28.02	135,283
21 Apr 15	28.04000 +0.40	28.11	27.39	27.73	260,967
20 Apr 15	27.64000 +0.88	27.66	26.95	26.98	189,898
17 Apr 15	26.76000 -0.80	27.38	26.76	27.37	201,468
16 Apr 15	27.56000 -0.16	27.67	27.32	27.67	139,160
15 Apr 15	27.72000 +0.02	27.89	27.60	27.79	245,150
14 Apr 15	27.70000 -0.05	27.86	27.34	27.63	237,450
13 Apr 15	27.75000 +0.03	28.11	27.53	27.64	210,452
10 Apr 15	27.72000 -0.02	27.89	27.40	27.86	166,980
09 Apr 15	27.74000 -0.42	28.26	27.59	28.21	211,054
08 Apr 15	28.16000 +0.36	28.21	27.62	27.71	183,510
07 Apr 15	27.80000 -0.20	28.20	27.77	28.02	191,805
06 Apr 15	28.00000 +0.03	28.20	27.75	27.81	212,245
02 Apr 15	27.97000 +0.32	28.17	27.65	27.66	181,062
01 Apr 15	27.65000 -0.46	28.07	27.46	27.94	386,642
31 Mar 15	28.11000 +0.37	28.24	27.60	27.60	410,493
30 Mar 15	27.74000 +0.31	27.99	27.55	27.57	364,435
27 Mar 15	27.43000 +0.09	27.83	27.30	27.31	329,181
26 Mar 15	27.34000 -0.10	27.40	27.05	27.37	435,790
25 Mar 15	27.44000 -0.16	27.79	27.22	27.56	385,561
24 Mar 15	27.60000 +0.30	27.79	27.30	27.30	608,850
23 Mar 15	27.30000 +0.26	27.48	26.86	27.03	309,420
20 Mar 15	27.04000 +0.75	27.13	26.42	26.49	414,070
19 Mar 15	26.29000 +0.10	26.39	26.02	26.07	241,481
18 Mar 15	26.19000 -0.19	26.43	25.92	26.33	267,918
17 Mar 15	26.38000 +0.34	26.43	25.85	25.93	414,833
16 Mar 15	26.04000 +0.33	26.11	25.54	25.80	360,506
13 Mar 15	25.71000 -0.12	26.11	25.27	25.86	189,845
12 Mar 15	25.83000 +0.23	26.17	25.55	25.79	264,697
11 Mar 15	25.60000 +0.20	25.78	25.27	25.42	211,410
10 Mar 15	25.40000 -0.49	26.03	25.30	25.73	327,746
09 Mar 15	25.89000 +0.74	26.01	25.15	25.23	421,937
06 Mar 15	25.15000 -0.16	25.50	25.01	25.09	406,180
05 Mar 15	25.31000 -0.02	25.43	25.07	25.43	206,652
04 Mar 15	25.33000 -0.02	25.40	24.97	25.29	311,777
03 Mar 15	25.35000 +0.06	25.37	24.90	25.14	501,153
02 Mar 15	25.29000 +0.34	25.32	24.81	24.88	470,510
27 Feb 15	24.95000 -0.27	25.47	24.90	25.23	362,101
26 Feb 15	25.22000 +0.02	25.41	25.00	25.12	275,596
25 Feb 15	25.20000 +0.27	25.49	24.91	24.91	294,521
24 Feb 15	24.93000 -0.42	25.49	24.71	25.41	681,298
23 Feb 15	25.35000 -0.05	25.45	24.94	25.33	248,762
20 Feb 15	25.40000 +0.12	25.49	24.78	25.20	393,594
19 Feb 15	25.28000 -0.71	26.15	25.17	26.08	499,010
18 Feb 15	25.99000 -1.56	27.08	24.95	26.59	1,149,016
17 Feb 15	27.55000 +0.05	27.79	27.35	27.50	441,345
13 Feb 15	27.50000 -0.05	27.83	27.46	27.62	407,294
12 Feb 15	27.55000 +0.08	27.68	27.29	27.68	260,614
11 Feb 15	27.47000 -0.16	27.71	27.28	27.48	168,163
10 Feb 15	27.63000 +0.42	27.75	27.05	27.31	241,198
09 Feb 15	27.21000 -0.52	27.89	27.18	27.69	163,691
06 Feb 15	27.73000 +0.41	27.74	27.02	27.16	420,607
05 Feb 15	27.32000 -0.12	27.57	26.99	27.50	170,927
04 Feb 15	27.44000 -0.01	27.65	27.21	27.39	215,898
03 Feb 15	27.45000 +0.68	27.53	26.77	26.88	307,163
02 Feb 15	26.77000 +0.08	26.89	26.13	26.71	271,995
30 Jan 15	26.69000 -0.89	27.49	26.68	27.34	378,254
29 Jan 15	27.58000 +0.55	27.73	27.04	27.04	286,585
28 Jan 15	27.03000 -0.63	27.99	26.94	27.71	239,625
27 Jan 15	27.66000 -0.32	27.92	27.56	27.72	163,493
26 Jan 15	27.98000 +0.62	28.38	27.48	27.49	419,003
23 Jan 15	27.36000 +0.29	27.46	26.84	27.10	207,607
22 Jan 15	27.07000 +0.16	27.20	26.78	27.15	694,010
21 Jan 15	26.91000 +0.08	27.23	26.73	26.81	335,457
20 Jan 15	26.83000 -0.18	27.30	26.52	27.10	229,641
16 Jan 15	27.01000 +0.50	27.11	26.32	26.35	245,759
15 Jan 15	26.51000 -0.36	27.53	26.46	27.05	353,963
14 Jan 15	26.87000 -0.04	26.94	26.34	26.61	221,441
13 Jan 15	26.91000 +0.00	27.75	26.34	27.02	233,604
12 Jan 15	26.91000 +0.37	27.00	26.24	26.58	167,752
09 Jan 15	26.54000 -0.10	26.71	26.37	26.51	766,683
08 Jan 15	26.64000 +0.35	26.82	26.38	26.50	318,026
07 Jan 15	26.29000 +0.54	26.29	25.77	26.06	359,840
06 Jan 15	25.75000 -0.58	26.50	25.62	26.43	282,298
05 Jan 15	26.33000 -0.19	26.94	26.17	26.32	250,178
02 Jan 15	26.52000 -0.32	27.33	26.13	27.03	191,752
31 Dec 14	26.84000 +0.02	27.44	26.81	26.96	218,829
30 Dec 14	26.82000 +0.09	26.99	26.60	26.60	112,771
29 Dec 14	26.73000 +0.21	26.81	26.10	26.45	120,591
26 Dec 14	26.52000 -0.03	26.94	26.45	26.71	132,524
24 Dec 14	26.55000 +0.06	26.89	26.44	26.56	139,475
23 Dec 14	26.49000 +0.40	26.83	26.17	26.17	179,011
22 Dec 14	26.09000 -0.20	26.41	25.97	26.25	209,857
19 Dec 14	26.29000 -0.04	26.43	26.03	26.39	1,096,555
18 Dec 14	26.33000 +0.56	26.49	25.83	26.21	286,822
17 Dec 14	25.77000 +0.68	25.79	25.03	25.14	537,300
16 Dec 14	25.09000 -0.58	25.87	25.08	25.62	311,460
15 Dec 14	25.67000 +0.06	26.05	25.63	25.66	252,721
12 Dec 14	25.61000 -0.16	26.01	25.36	25.38	264,425
11 Dec 14	25.77000 +0.35	26.10	25.50	25.60	197,197
10 Dec 14	25.42000 -1.03	26.41	25.42	26.36	255,234
09 Dec 14	26.45000 +0.65	26.48	25.49	25.60	312,376
08 Dec 14	25.80000 -0.03	26.17	25.68	25.76	256,167
05 Dec 14	25.83000 +0.25	26.03	25.38	25.57	196,809
04 Dec 14	25.58000 -0.32	25.96	25.50	25.80	243,434
03 Dec 14	25.90000 +0.02	26.23	25.81	25.85	239,861
02 Dec 14	25.88000 -0.14	26.35	25.77	26.06	316,001
01 Dec 14	26.02000 +0.03	26.44	25.57	25.79	493,774
28 Nov 14	25.99000 +0.09	26.24	25.78	25.96	167,264
26 Nov 14	25.90000 -0.04	26.06	25.76	25.98	330,084
25 Nov 14	25.94000 -0.22	26.21	25.73	26.13	318,581
24 Nov 14	26.16000 +0.72	26.17	25.43	25.55	664,964
21 Nov 14	25.44000 +0.78	25.57	24.79	25.15	492,120
20 Nov 14	24.66000 +0.68	24.72	23.75	23.98	621,666
19 Nov 14	23.98000 +1.40	24.49	22.82	23.64	898,254
18 Nov 14	22.58000 -0.16	22.90	22.40	22.67	510,986
17 Nov 14	22.74000 -0.54	23.34	22.65	23.17	235,454
14 Nov 14	23.28000 -0.03	23.55	23.15	23.37	251,854
13 Nov 14	23.31000 -0.49	23.93	23.23	23.87	133,233
12 Nov 14	23.80000 +0.26	23.85	23.32	23.48	137,694
11 Nov 14	23.54000 +0.11	23.77	23.25	23.43	186,754
10 Nov 14	23.43000 +0.20	23.44	23.15	23.30	209,606
07 Nov 14	23.23000 -0.10	23.49	23.09	23.30	301,889
06 Nov 14	23.33000 +0.50	23.34	22.77	22.87	205,841
05 Nov 14	22.83000 -0.10	23.09	22.63	23.04	150,342
04 Nov 14	22.93000 -0.03	23.12	22.75	22.94	184,212
03 Nov 14	22.96000 +0.10	23.02	22.64	22.80	355,431
31 Oct 14	22.86000 -0.27	23.47	22.85	23.41	384,779
30 Oct 14	23.13000 +0.48	23.17	22.46	22.50	315,395
29 Oct 14	22.65000 -0.06	22.84	22.38	22.73	282,426
28 Oct 14	22.71000 +0.86	22.73	21.78	21.87	341,985
27 Oct 14	21.85000 +0.02	21.85	21.50	21.73	165,376
24 Oct 14	21.83000 +0.04	21.88	21.58	21.83	138,133
23 Oct 14	21.79000 +0.40	21.97	21.64	21.64	190,935
22 Oct 14	21.39000 -0.21	21.76	21.36	21.60	262,473
21 Oct 14	21.60000 +0.09	21.77	21.39	21.58	350,248
20 Oct 14	21.51000 +0.90	21.51	20.46	20.58	431,547
17 Oct 14	20.61000 -0.08	20.98	20.42	20.98	327,254
16 Oct 14	20.69000 +0.15	20.93	20.11	20.18	275,053
15 Oct 14	20.54000 +0.30	20.62	19.68	19.82	288,934
14 Oct 14	20.24000 +0.58	20.41	19.76	19.86	275,236
13 Oct 14	19.66000 +0.26	20.04	19.32	19.41	302,431
10 Oct 14	19.40000 +0.15	19.81	19.03	19.14	351,747
09 Oct 14	19.25000 -0.74	20.05	19.22	19.92	363,984
08 Oct 14	19.99000 -0.13	20.14	19.53	20.02	393,188
07 Oct 14	20.12000 -0.60	20.65	19.90	20.65	566,988
06 Oct 14	20.72000 +0.05	20.88	20.64	20.78	491,863
03 Oct 14	20.67000 +0.54	20.79	20.20	20.34	493,229
02 Oct 14	20.13000 +0.68	20.16	19.44	19.44	352,985
01 Oct 14	19.45000 -0.34	19.93	19.36	19.75	325,933
30 Sep 14	19.79000 -0.47	20.38	19.79	20.27	321,314
29 Sep 14	20.26000 -0.13	20.46	20.15	20.15	160,089
26 Sep 14	20.39000 +0.09	20.44	20.14	20.31	243,655
25 Sep 14	20.30000 -0.08	20.49	20.05	20.28	295,096
24 Sep 14	20.38000 +0.29	20.41	20.06	20.21	301,149
23 Sep 14	20.09000 -0.26	20.39	20.08	20.30	343,825
22 Sep 14	20.35000 -0.14	20.69	20.31	20.46	251,692
19 Sep 14	20.49000 -0.22	20.81	20.20	20.72	2,287,600
18 Sep 14	20.71000 -0.77	21.54	20.69	21.53	761,000
17 Sep 14	21.48000 +0.14	21.82	21.37	21.41	292,900
16 Sep 14	21.34000 +0.08	21.54	21.18	21.26	344,000
15 Sep 14	21.26000 -0.24	21.45	21.10	21.40	356,500
12 Sep 14	21.50000 -0.25	21.85	21.29	21.70	351,000
11 Sep 14	21.75000 -0.14	21.87	21.55	21.70	312,100
10 Sep 14	21.89000 +0.07	21.98	21.62	21.77	270,900
09 Sep 14	21.82000 -0.66	22.40	21.75	22.38	357,900
08 Sep 14	22.48000 -0.21	22.75	22.32	22.61	351,700
05 Sep 14	22.69000 +0.02	22.80	22.30	22.63	435,200
04 Sep 14	22.67000 +1.02	22.74	21.66	21.71	977,700
03 Sep 14	21.65000 -0.16	21.91	21.51	21.86	285,200
02 Sep 14	21.81000 +0.47	21.82	21.34	21.40	328,100
29 Aug 14	21.34000 -0.05	21.60	21.28	21.43	273,800
28 Aug 14	21.39000 -0.28	21.74	21.36	21.57	404,200
27 Aug 14	21.67000 -0.17	21.90	21.58	21.74	254,500
26 Aug 14	21.84000 +0.26	21.87	21.44	21.63	387,200
25 Aug 14	21.58000 -0.42	22.15	21.53	22.03	387,800
22 Aug 14	22.00000 +0.14	22.11	21.67	21.78	331,400
21 Aug 14	21.86000 +0.12	21.93	21.42	21.74	635,700
20 Aug 14	21.74000 -1.48	23.03	21.69	22.62	1,748,700
19 Aug 14	23.22000 +0.63	23.42	22.59	22.60	887,000
18 Aug 14	22.59000 -0.01	22.68	22.13	22.24	336,600
15 Aug 14	22.60000 +0.00	22.60	22.60	22.60	246,500
14 Aug 14	22.60000 +0.43	22.62	22.07	22.18	94,742
13 Aug 14	22.17000 +0.11	22.32	22.01	22.17	187,800
12 Aug 14	22.06000 -0.04	22.29	21.93	22.06	270,400
11 Aug 14	22.10000 -0.21	22.52	22.08	22.38	223,400
08 Aug 14	22.31000 +0.67	22.42	21.60	21.60	381,000
07 Aug 14	21.64000 +0.15	21.71	21.47	21.58	251,200
06 Aug 14	21.49000 +0.41	21.55	20.82	20.92	264,000
05 Aug 14	21.08000 +0.38	21.34	20.57	20.57	494,600
04 Aug 14	20.70000 +0.13	21.02	20.68	20.73	539,600
01 Aug 14	20.57000 -0.47	21.32	20.56	21.06	527,000
31 Jul 14	21.04000 -0.65	21.67	21.03	21.48	505,900
30 Jul 14	21.69000 +0.04	21.84	21.63	21.76	218,800
29 Jul 14	21.65000 +0.12	21.81	21.53	21.65	307,400
28 Jul 14	21.53000 -0.10	21.56	21.27	21.55	373,300
25 Jul 14	21.63000 -0.21	21.85	21.45	21.56	293,900
24 Jul 14	21.84000 -0.21	22.44	21.82	22.20	513,100
23 Jul 14	22.05000 +0.35	22.21	21.49	21.65	648,600
22 Jul 14	21.70000 +0.23	21.75	21.41	21.61	500,300
21 Jul 14	21.47000 +0.20	21.50	20.93	21.19	504,800
18 Jul 14	21.27000 +0.18	21.35	21.10	21.14	389,500
17 Jul 14	21.09000 -0.61	21.65	21.03	21.56	432,700
16 Jul 14	21.70000 +0.00	21.98	21.58	21.87	241,700
15 Jul 14	21.70000 -0.27	22.11	21.55	21.97	353,200
14 Jul 14	21.97000 -0.04	22.35	21.95	22.25	279,800
11 Jul 14	22.01000 -0.25	22.36	21.90	22.20	495,200
10 Jul 14	22.26000 -0.24	22.43	21.79	22.02	541,400
09 Jul 14	22.50000 -0.35	22.89	22.46	22.85	516,200
08 Jul 14	22.85000 -0.18	23.10	22.42	22.95	625,000
07 Jul 14	23.03000 -0.60	23.61	23.02	23.61	350,000
03 Jul 14	23.63000 +0.41	23.64	23.22	23.31	421,500
02 Jul 14	23.22000 -0.28	23.60	23.14	23.53	618,900
01 Jul 14	23.50000 +0.33	23.75	23.23	23.27	986,000
30 Jun 14	23.17000 -0.08	23.42	23.00	23.18	564,600
27 Jun 14	23.25000 -0.11	23.51	23.09	23.22	1,170,300
26 Jun 14	23.36000 -0.36	23.72	23.21	23.60	272,900
25 Jun 14	23.72000 +0.58	23.74	23.04	23.15	369,100
24 Jun 14	23.14000 -0.12	23.50	23.00	23.24	597,900
23 Jun 14	23.26000 -0.12	23.66	23.17	23.50	458,800
20 Jun 14	23.38000 -0.13	23.69	23.07	23.52	1,456,700
19 Jun 14	23.51000 +0.67	23.87	23.30	23.41	832,100
18 Jun 14	22.84000 -2.00	23.09	22.25	22.34	2,938,300
17 Jun 14	24.84000 +1.21	25.08	23.33	23.61	1,114,400
16 Jun 14	23.63000 -0.44	24.19	23.35	24.03	866,700
13 Jun 14	24.07000 -0.11	24.40	23.84	24.31	390,000
12 Jun 14	24.18000 -0.44	24.74	24.14	24.61	458,600
11 Jun 14	24.62000 -0.73	25.20	24.32	25.20	572,000
10 Jun 14	25.35000 -1.05	26.28	25.34	26.19	453,600
09 Jun 14	26.40000 +0.58	26.66	25.78	25.78	367,500
06 Jun 14	25.82000 +0.66	25.88	25.28	25.31	500,800
05 Jun 14	25.16000 +0.63	25.22	24.24	24.47	260,100
04 Jun 14	24.53000 +0.27	24.70	24.06	24.23	205,000
03 Jun 14	24.26000 -0.08	24.46	24.01	24.26	361,200
02 Jun 14	24.34000 -0.08	24.71	24.05	24.49	357,300
30 May 14	24.42000 -0.31	24.76	24.31	24.76	208,800
29 May 14	24.73000 -0.08	25.16	24.58	24.97	159,200
28 May 14	24.81000 -0.50	25.49	24.78	25.26	248,800
27 May 14	25.31000 +0.02	25.80	25.23	25.45	214,600
23 May 14	25.29000 +0.70	25.30	24.46	24.53	404,900
22 May 14	24.59000 +0.39	24.63	24.08	24.34	671,900
21 May 14	24.20000 -0.08	24.60	24.16	24.37	489,400
20 May 14	24.28000 -0.50	24.82	24.19	24.65	605,000
19 May 14	24.78000 +0.11	24.80	24.20	24.52	454,200
16 May 14	24.67000 +0.42	24.68	24.15	24.18	557,100
15 May 14	24.25000 -0.21	24.49	23.69	24.32	707,200
14 May 14	24.46000 -0.97	25.45	24.44	25.43	886,500
13 May 14	25.43000 -0.60	26.01	25.42	25.99	601,900
12 May 14	26.03000 +0.82	26.14	25.30	25.30	417,800
09 May 14	25.21000 +1.14	25.25	23.85	23.92	385,700
08 May 14	24.07000 +0.11	24.57	23.77	23.90	465,300
07 May 14	23.96000 +0.44	23.99	23.24	23.51	356,500
06 May 14	23.52000 -0.77	24.24	23.32	24.11	659,300
05 May 14	24.29000 -0.63	25.03	24.22	24.70	352,700
02 May 14	24.92000 +0.53	25.18	24.27	24.50	307,600
01 May 14	24.39000 +0.16	24.95	23.92	24.18	305,500
30 Apr 14	24.23000 +0.22	24.27	23.42	23.95	343,800
29 Apr 14	24.01000 -0.25	24.62	24.00	24.47	241,200
28 Apr 14	24.26000 -0.29	24.79	23.70	24.71	321,500
25 Apr 14	24.55000 -0.80	25.18	24.53	25.17	251,300
24 Apr 14	25.35000 +0.13	25.61	24.95	25.46	189,500
23 Apr 14	25.22000 -0.53	25.83	25.21	25.74	202,000
22 Apr 14	25.75000 +0.47	25.90	25.18	25.29	192,300
21 Apr 14	25.28000 +0.05	25.44	25.08	25.20	141,900
17 Apr 14	25.23000 +0.25	25.56	24.72	24.99	274,200
16 Apr 14	24.98000 +0.37	24.99	24.57	24.72	167,000
15 Apr 14	24.61000 +0.09	24.81	24.04	24.66	206,300
14 Apr 14	24.52000 -0.16	25.06	24.41	24.97	274,600
11 Apr 14	24.68000 -0.39	25.31	24.54	24.88	262,200
10 Apr 14	25.07000 -0.77	25.77	24.91	25.74	372,900
09 Apr 14	25.84000 +0.12	26.07	25.51	25.81	311,600
08 Apr 14	25.72000 +0.15	26.17	25.38	25.57	437,700
07 Apr 14	25.57000 -1.13	26.51	25.52	26.51	430,700
04 Apr 14	26.70000 -0.72	28.07	26.68	27.56	227,200
03 Apr 14	27.42000 -0.09	27.73	27.26	27.53	200,800
02 Apr 14	27.51000 +0.27	27.61	26.89	27.32	160,700
01 Apr 14	27.24000 +0.14	27.68	27.06	27.14	278,200
31 Mar 14	27.10000 +0.42	27.21	26.54	26.90	302,200
28 Mar 14	26.68000 +0.06	27.19	26.52	26.67	282,200
27 Mar 14	26.62000 +0.01	26.82	26.32	26.50	269,400
26 Mar 14	26.61000 -0.70	27.50	26.61	27.40	308,800
25 Mar 14	27.31000 -0.02	27.87	27.21	27.54	270,100
24 Mar 14	27.33000 -0.47	28.09	27.07	28.01	325,400
21 Mar 14	27.80000 -0.46	28.48	27.75	28.42	1,441,500
20 Mar 14	28.26000 +0.61	28.40	27.54	27.61	433,400
19 Mar 14	27.65000 -0.37	28.36	27.60	28.11	398,500
18 Mar 14	28.02000 +0.53	28.06	27.41	27.48	338,300
17 Mar 14	27.49000 +0.29	27.82	27.13	27.32	469,600
14 Mar 14	27.20000 +0.92	27.23	26.24	26.27	507,300
13 Mar 14	26.28000 -0.37	26.95	26.15	26.86	509,100
12 Mar 14	26.65000 +0.10	26.72	26.33	26.35	470,400
11 Mar 14	26.55000 -0.07	26.83	26.42	26.72	451,600
10 Mar 14	26.62000 +0.28	26.72	26.14	26.31	373,800
07 Mar 14	26.34000 -0.31	26.90	26.26	26.88	398,900
06 Mar 14	26.65000 +0.59	26.77	26.07	26.07	415,500
05 Mar 14	26.06000 +0.20	26.09	25.66	25.84	272,800
04 Mar 14	25.86000 +0.49	26.22	25.66	25.66	562,100
03 Mar 14	25.37000 -0.17	25.50	25.00	25.32	378,400
28 Feb 14	25.54000 -0.09	25.82	25.33	25.64	390,400
27 Feb 14	25.63000 +0.39	25.64	24.91	25.20	468,700
26 Feb 14	25.24000 +0.19	25.68	24.82	25.03	508,500
25 Feb 14	25.05000 -0.17	25.48	24.97	25.23	550,800
24 Feb 14	25.22000 -0.60	26.05	25.19	25.91	587,300
21 Feb 14	25.82000 +0.36	25.84	25.30	25.43	797,200
20 Feb 14	25.46000 -1.02	26.60	25.39	26.40	935,500
19 Feb 14	26.48000 -0.63	27.07	24.70	25.03	2,616,700
18 Feb 14	27.11000 -0.33	27.82	26.10	27.57	627,200
14 Feb 14	27.44000 +0.09	27.61	26.92	27.61	268,500
13 Feb 14	27.35000 +0.46	27.39	26.61	26.69	355,400
12 Feb 14	26.89000 +0.10	27.16	26.77	26.90	285,500
11 Feb 14	26.79000 +0.30	27.06	26.48	26.58	327,400
10 Feb 14	26.49000 -0.44	27.10	26.35	26.99	342,600
07 Feb 14	26.93000 -0.10	27.38	26.77	27.14	351,200
06 Feb 14	27.03000 +0.84	27.52	26.35	26.35	504,500
05 Feb 14	26.19000 -0.14	26.38	25.71	26.24	293,300
04 Feb 14	26.33000 +0.32	26.57	25.89	26.12	334,700
03 Feb 14	26.01000 -0.91	26.95	25.99	26.93	385,300
31 Jan 14	26.92000 -0.28	27.27	26.48	26.63	295,000
30 Jan 14	27.20000 +0.07	27.55	26.92	27.48	353,100
29 Jan 14	27.13000 -0.60	28.06	27.06	27.44	313,000
28 Jan 14	27.73000 +0.59	27.79	27.20	27.23	416,800
27 Jan 14	27.14000 -0.05	27.53	26.64	27.28	532,500
24 Jan 14	27.19000 -1.05	28.08	27.06	28.08	561,400
23 Jan 14	28.24000 +0.36	28.26	27.64	27.77	492,200
22 Jan 14	27.88000 -0.15	28.07	27.40	28.06	725,000
21 Jan 14	28.03000 -0.95	29.28	28.00	29.23	487,100
17 Jan 14	28.98000 -0.06	29.20	28.82	28.97	361,900
16 Jan 14	29.04000 +0.37	29.06	28.42	28.59	319,600
15 Jan 14	28.67000 +0.17	28.82	28.31	28.64	383,500
14 Jan 14	28.50000 +0.22	28.59	28.09	28.40	581,800
13 Jan 14	28.28000 -1.36	29.58	28.01	29.58	649,700
10 Jan 14	29.64000 -0.45	30.20	29.56	30.08	709,000
09 Jan 14	30.09000 -0.91	31.07	30.07	31.07	500,500
08 Jan 14	31.00000 +0.49	31.06	30.21	30.42	308,200
07 Jan 14	30.51000 +0.04	30.87	30.36	30.52	271,200
06 Jan 14	30.47000 -0.50	31.09	30.44	31.05	341,100
03 Jan 14	30.97000 +0.79	31.22	30.49	30.49	523,400
02 Jan 14	30.18000 -0.82	30.99	29.97	30.97	351,900
31 Dec 13	31.00000 +0.26	31.05	30.72	30.90	367,400
30 Dec 13	30.74000 +0.40	30.83	30.33	30.40	333,300
27 Dec 13	30.34000 -0.37	30.93	30.07	30.85	346,600
26 Dec 13	30.71000 +0.13	31.03	30.58	30.66	311,600
24 Dec 13	30.58000 -0.45	31.03	30.52	30.98	158,400
23 Dec 13	31.03000 +0.88	31.04	30.28	30.38	324,600
20 Dec 13	30.15000 +0.47	30.23	29.42	29.76	841,100
19 Dec 13	29.68000 -0.32	30.01	29.48	30.01	265,000
18 Dec 13	30.00000 +0.61	30.16	29.28	29.36	494,100
17 Dec 13	29.39000 -0.54	29.90	29.38	29.90	394,100
16 Dec 13	29.93000 +0.78	30.34	28.95	29.22	480,100
13 Dec 13	29.15000 +0.05	29.34	28.75	29.14	376,700
12 Dec 13	29.10000 +0.27	29.40	28.58	28.94	393,800
11 Dec 13	28.83000 -0.60	29.50	28.68	29.40	553,600
10 Dec 13	29.43000 -0.04	30.05	29.30	29.49	490,000
09 Dec 13	29.47000 +0.36	29.67	29.13	29.13	271,400
06 Dec 13	29.11000 +0.32	29.43	28.95	29.15	314,900
05 Dec 13	28.79000 +0.34	28.89	28.48	28.53	178,800
04 Dec 13	28.45000 -0.55	29.05	28.16	28.83	437,200
03 Dec 13	29.00000 +0.01	29.11	28.84	28.85	296,700
02 Dec 13	28.99000 -0.27	29.32	28.87	29.27	349,700
29 Nov 13	29.26000 -0.30	29.65	29.15	29.65	171,600
27 Nov 13	29.56000 +0.21	29.75	29.50	29.60	401,900
26 Nov 13	29.35000 +0.77	29.60	28.45	28.56	630,600
25 Nov 13	28.58000 +0.01	28.90	28.11	28.57	393,400
22 Nov 13	28.57000 +0.22	28.67	28.16	28.43	411,800
21 Nov 13	28.35000 +1.53	28.38	27.01	27.27	803,400
20 Nov 13	26.82000 +2.40	27.37	26.31	26.57	2,180,700
19 Nov 13	24.42000 +0.06	24.68	24.03	24.45	513,300
18 Nov 13	24.36000 -0.41	25.13	24.30	24.83	376,000
15 Nov 13	24.77000 +0.55	24.87	24.13	24.18	251,800
14 Nov 13	24.22000 -0.11	24.40	24.11	24.27	172,700
13 Nov 13	24.33000 +0.66	24.41	23.53	23.53	206,800
12 Nov 13	23.67000 +0.20	23.69	23.32	23.32	205,400
11 Nov 13	23.47000 -0.21	23.70	23.27	23.56	341,900
08 Nov 13	23.68000 +0.52	23.79	22.82	23.12	347,600
07 Nov 13	23.16000 -0.44	23.99	23.02	23.81	317,900
06 Nov 13	23.60000 -0.03	23.80	23.40	23.74	202,700
05 Nov 13	23.63000 -0.11	23.75	23.37	23.65	172,400
04 Nov 13	23.74000 +0.61	23.76	23.20	23.20	217,100
01 Nov 13	23.13000 +0.05	23.25	22.79	23.06	403,000
31 Oct 13	23.08000 -0.12	23.50	22.88	23.13	335,800
30 Oct 13	23.20000 -0.21	23.55	23.08	23.46	147,700
29 Oct 13	23.41000 +0.17	23.45	23.09	23.35	225,200
28 Oct 13	23.24000 -0.11	23.50	23.17	23.30	226,200
25 Oct 13	23.35000 -0.22	23.68	23.16	23.67	296,900
24 Oct 13	23.57000 +0.35	23.75	23.10	23.23	404,100
23 Oct 13	23.22000 +0.15	23.82	22.93	22.93	247,400
22 Oct 13	23.07000 +0.74	23.12	22.44	22.51	307,700
21 Oct 13	22.33000 -0.18	22.68	22.25	22.53	400,200
18 Oct 13	22.51000 +0.51	22.57	21.88	22.27	375,200
17 Oct 13	22.00000 +0.00	22.17	21.70	21.81	555,600
16 Oct 13	22.00000 +0.12	22.21	21.89	22.03	391,100
15 Oct 13	21.88000 -0.47	22.37	21.81	22.30	365,100
14 Oct 13	22.35000 -0.05	22.35	21.89	22.19	227,600
11 Oct 13	22.40000 +0.48	22.43	21.75	21.82	312,200
10 Oct 13	21.92000 +0.33	22.00	21.77	21.92	212,900
09 Oct 13	21.59000 +0.21	21.83	20.87	21.42	593,900
08 Oct 13	21.38000 -0.93	22.25	21.34	22.24	488,800
07 Oct 13	22.31000 -0.52	22.59	21.99	22.50	367,000
04 Oct 13	22.83000 +0.02	22.99	22.46	22.75	233,300
03 Oct 13	22.81000 -0.13	23.34	22.37	23.28	289,000
02 Oct 13	22.94000 +0.03	23.00	22.62	22.89	349,900
01 Oct 13	22.91000 +0.20	23.21	22.66	22.66	336,600
30 Sep 13	22.71000 +0.07	22.71	22.18	22.34	273,600
27 Sep 13	22.64000 -0.08	22.81	22.51	22.51	214,600
26 Sep 13	22.72000 -0.03	23.03	22.46	22.90	243,300
25 Sep 13	22.75000 +0.01	23.11	22.57	22.76	435,200
24 Sep 13	22.74000 +0.02	23.12	22.51	22.68	379,400
23 Sep 13	22.72000 -0.28	22.99	22.62	22.91	351,600
20 Sep 13	23.00000 -0.48	23.80	22.87	23.61	1,100,900
19 Sep 13	23.48000 -0.24	24.42	23.37	23.85	436,400
18 Sep 13	23.72000 +0.52	24.21	22.83	23.07	408,000
17 Sep 13	23.20000 +0.42	23.33	22.70	22.70	351,800
16 Sep 13	22.78000 +0.28	23.00	22.70	22.77	364,700
13 Sep 13	22.50000 +0.07	22.66	22.20	22.55	366,100
12 Sep 13	22.43000 -0.45	23.07	22.40	22.83	331,300
11 Sep 13	22.88000 -0.03	23.07	22.62	22.90	396,400
10 Sep 13	22.91000 +0.27	22.93	22.07	22.77	582,800
09 Sep 13	22.64000 +0.93	22.67	21.78	21.78	406,600
06 Sep 13	21.71000 +0.07	22.16	21.13	21.69	279,600
05 Sep 13	21.64000 +0.24	21.75	21.31	21.47	319,600
04 Sep 13	21.40000 +0.20	21.52	21.00	21.17	327,600
03 Sep 13	21.20000 -0.06	21.82	21.05	21.63	503,700
30 Aug 13	21.26000 -0.64	22.07	21.17	21.92	398,700
29 Aug 13	21.90000 +0.12	22.26	21.78	21.81	410,200
28 Aug 13	21.78000 +0.00	21.98	21.62	21.72	460,900
27 Aug 13	21.78000 -0.31	22.10	21.65	21.89	618,900
26 Aug 13	22.09000 +0.05	22.36	22.01	22.04	369,600
23 Aug 13	22.04000 -0.15	22.36	21.97	22.28	617,400
22 Aug 13	22.19000 +0.21	22.77	21.82	21.82	565,600
21 Aug 13	21.98000 +0.74	22.38	20.91	21.23	1,027,400
20 Aug 13	21.24000 +0.81	21.35	20.48	20.63	655,400
19 Aug 13	20.43000 -0.35	20.87	20.28	20.73	382,200
16 Aug 13	20.78000 -0.06	21.30	20.60	20.81	317,000
15 Aug 13	20.84000 -0.87	21.30	20.72	21.19	544,500
14 Aug 13	21.71000 -0.43	22.14	21.67	22.08	296,900
13 Aug 13	22.14000 -0.26	22.49	22.05	22.49	306,900
12 Aug 13	22.40000 +0.53	22.44	21.51	21.65	276,100
09 Aug 13	21.87000 -0.21	21.98	21.35	21.75	832,400
08 Aug 13	22.08000 +0.72	22.13	21.27	21.49	326,500
07 Aug 13	21.36000 -0.06	21.49	21.13	21.27	283,100
06 Aug 13	21.42000 -0.23	21.57	21.12	21.56	283,400
05 Aug 13	21.65000 +0.02	21.78	21.41	21.52	319,200
02 Aug 13	21.63000 +0.30	21.74	21.25	21.25	326,000
01 Aug 13	21.33000 +0.60	21.40	20.96	20.96	352,200
31 Jul 13	20.73000 -0.04	20.91	20.41	20.82	278,700
30 Jul 13	20.77000 +0.29	20.88	20.27	20.68	274,200
29 Jul 13	20.48000 +0.14	20.52	20.12	20.23	234,200
26 Jul 13	20.34000 +0.01	20.36	19.93	19.99	402,300
25 Jul 13	20.33000 -0.23	20.49	19.99	20.46	400,100
24 Jul 13	20.56000 -0.44	21.13	20.36	21.13	321,400
23 Jul 13	21.00000 -0.19	21.31	20.97	21.25	287,900
22 Jul 13	21.19000 -0.28	21.53	21.04	21.53	289,600
19 Jul 13	21.47000 -0.11	21.68	21.27	21.53	336,100
18 Jul 13	21.58000 +0.00	21.76	21.43	21.58	273,800
17 Jul 13	21.58000 +0.01	21.66	21.19	21.65	361,200
16 Jul 13	21.57000 -0.37	21.97	21.44	21.90	321,400
15 Jul 13	21.94000 -0.14	22.17	21.65	22.04	309,300
12 Jul 13	22.08000 +0.11	22.33	21.92	21.97	429,400
11 Jul 13	21.97000 +0.72	22.08	21.50	21.50	553,200
10 Jul 13	21.25000 +0.24	21.42	20.91	20.99	332,700
09 Jul 13	21.01000 +0.58	21.15	20.46	20.63	380,800
08 Jul 13	20.43000 -0.13	20.80	20.34	20.66	206,500
05 Jul 13	20.56000 -0.04	20.94	20.14	20.80	200,600
03 Jul 13	20.60000 +0.47	20.73	19.92	20.05	350,400
02 Jul 13	20.13000 -0.40	20.80	20.02	20.56	299,300
01 Jul 13	20.53000 +0.26	20.99	20.37	20.37	361,300
28 Jun 13	20.27000 -0.01	20.35	19.78	20.17	479,200
27 Jun 13	20.28000 +0.75	20.28	19.45	19.66	414,900
26 Jun 13	19.53000 +0.09	19.93	19.51	19.63	536,600
25 Jun 13	19.44000 +0.91	19.69	18.60	18.80	636,200
24 Jun 13	18.53000 -0.13	18.79	18.10	18.43	651,200
21 Jun 13	18.66000 -0.68	19.40	18.05	19.30	1,586,200
20 Jun 13	19.34000 -0.43	20.05	19.16	19.63	1,009,100
19 Jun 13	19.77000 -0.51	19.91	19.10	19.50	1,661,000
18 Jun 13	20.28000 +1.22	20.36	19.23	19.23	1,610,500
17 Jun 13	19.06000 +0.22	19.56	18.91	18.95	346,800
14 Jun 13	18.84000 -0.19	19.19	18.81	18.98	226,700
13 Jun 13	19.03000 +0.74	19.07	18.12	18.29	223,100
12 Jun 13	18.29000 +0.20	18.60	18.14	18.34	322,000
11 Jun 13	18.09000 -0.34	18.30	17.55	18.26	291,500
10 Jun 13	18.43000 +0.18	18.50	17.91	18.39	184,600
07 Jun 13	18.25000 -0.09	18.79	18.03	18.48	216,700
06 Jun 13	18.34000 +0.25	18.34	17.93	18.08	190,500
05 Jun 13	18.09000 -0.04	18.60	18.05	18.16	188,300
04 Jun 13	18.13000 -0.37	18.76	17.78	18.55	219,100
03 Jun 13	18.50000 +0.03	18.74	18.02	18.55	304,000
31 May 13	18.47000 -0.41	18.89	18.46	18.73	242,900
30 May 13	18.88000 +0.24	19.09	18.59	18.72	156,400
29 May 13	18.64000 -0.48	19.09	18.46	18.98	234,000
28 May 13	19.12000 +0.14	19.33	18.74	19.31	263,000
24 May 13	18.98000 +0.25	19.04	18.32	18.56	161,100
23 May 13	18.73000 +0.11	18.84	18.21	18.39	173,400
22 May 13	18.62000 -0.57	19.69	18.49	19.26	225,600
21 May 13	19.19000 -0.06	19.47	18.73	19.30	228,700
20 May 13	19.25000 -0.09	19.50	19.12	19.29	190,200
17 May 13	19.34000 +0.43	19.34	18.89	18.92	253,000
16 May 13	18.91000 -0.36	19.25	18.76	19.13	137,200
15 May 13	19.27000 +0.07	19.44	19.00	19.10	228,500
14 May 13	19.20000 +0.20	19.33	18.87	19.00	210,600
13 May 13	19.00000 -0.02	19.12	18.73	19.08	152,800
10 May 13	19.02000 +0.39	19.07	18.60	18.63	238,500
09 May 13	18.63000 +0.06	18.85	18.53	18.56	142,300
08 May 13	18.57000 +0.07	18.81	18.10	18.46	230,100
07 May 13	18.50000 +0.26	18.61	18.23	18.25	183,300
06 May 13	18.24000 -0.05	18.65	18.16	18.32	228,200
03 May 13	18.29000 +0.38	18.78	18.14	18.14	259,100
02 May 13	17.91000 +0.38	18.18	17.59	17.66	305,400
01 May 13	17.53000 -0.53	18.12	17.48	17.95	370,000
30 Apr 13	18.06000 +0.22	18.11	17.61	17.80	349,900
29 Apr 13	17.84000 +0.15	18.06	17.61	17.71	176,500
26 Apr 13	17.69000 -0.19	17.93	17.45	17.82	176,500
25 Apr 13	17.88000 +0.13	18.22	17.83	17.87	219,200
24 Apr 13	17.75000 -0.09	18.00	17.55	17.74	294,400
23 Apr 13	17.84000 +0.48	17.84	17.39	17.39	281,200
22 Apr 13	17.36000 -0.05	17.45	16.96	17.45	217,000
19 Apr 13	17.41000 +0.45	17.53	16.92	16.94	260,300
18 Apr 13	16.96000 -0.24	17.42	16.89	17.18	237,100
17 Apr 13	17.20000 -0.44	17.58	16.83	17.49	336,400
16 Apr 13	17.64000 +0.03	17.84	17.17	17.82	329,100
15 Apr 13	17.61000 -0.97	18.58	17.36	18.44	401,900
12 Apr 13	18.58000 -0.18	18.87	18.50	18.70	226,700
11 Apr 13	18.76000 +0.17	19.00	18.32	18.62	257,900
10 Apr 13	18.59000 +0.46	18.65	18.08	18.22	188,600
09 Apr 13	18.13000 -0.07	18.49	18.08	18.19	209,900
08 Apr 13	18.20000 +0.52	18.23	17.66	17.76	195,800
05 Apr 13	17.68000 +0.05	17.72	17.25	17.25	310,000
04 Apr 13	17.63000 +0.16	17.65	17.27	17.53	310,700
03 Apr 13	17.47000 -0.95	18.43	17.27	18.43	346,000
02 Apr 13	18.42000 -0.17	18.84	18.33	18.66	205,400
01 Apr 13	18.59000 -0.28	18.92	18.30	18.79	318,000
28 Mar 13	18.87000 -0.10	19.07	18.66	19.07	222,500
27 Mar 13	18.97000 +0.08	19.05	18.63	18.75	279,400
26 Mar 13	18.89000 +0.01	18.98	18.74	18.87	180,000
25 Mar 13	18.88000 -0.06	19.13	18.45	19.07	251,300
22 Mar 13	18.94000 +0.53	19.12	18.57	18.59	266,100
21 Mar 13	18.41000 -0.72	19.14	18.39	18.99	799,400
20 Mar 13	19.13000 +0.00	19.43	19.06	19.32	444,600
19 Mar 13	19.13000 +0.05	19.37	18.80	19.19	204,200
18 Mar 13	19.08000 +0.03	19.30	18.79	18.85	187,300
15 Mar 13	19.05000 +0.29	19.28	18.72	18.72	1,448,400
14 Mar 13	18.76000 -0.12	19.06	18.72	18.95	287,600
13 Mar 13	18.88000 +0.09	18.95	18.46	18.81	234,900
12 Mar 13	18.79000 +0.13	19.28	18.64	18.66	354,800
11 Mar 13	18.66000 -0.14	18.89	18.53	18.76	157,064
08 Mar 13	18.80000 +0.25	18.96	18.33	18.80	149,651
07 Mar 13	18.55000 +0.17	18.58	18.14	18.40	455,600
06 Mar 13	18.38000 -0.20	18.90	18.33	18.63	353,700
05 Mar 13	18.58000 +0.15	18.87	18.42	18.57	268,300
04 Mar 13	18.43000 +0.09	18.56	17.88	18.20	275,100
01 Mar 13	18.34000 +0.02	18.58	17.76	18.18	280,800
28 Feb 13	18.32000 +0.25	18.52	17.87	18.04	485,700
27 Feb 13	18.07000 +0.38	18.20	17.60	17.60	261,800
26 Feb 13	17.69000 +0.52	17.93	17.12	17.19	261,900
25 Feb 13	17.17000 -0.76	18.24	17.16	18.01	499,600
22 Feb 13	17.93000 +0.11	18.22	17.68	17.96	421,800
21 Feb 13	17.82000 +0.59	17.92	17.12	17.40	594,700
20 Feb 13	17.23000 +1.77	18.36	17.15	17.18	2,393,400
19 Feb 13	15.46000 +0.04	15.50	15.07	15.45	468,100
15 Feb 13	15.42000 +0.27	15.61	15.13	15.20	448,000
14 Feb 13	15.15000 -0.09	15.24	15.00	15.14	266,100
13 Feb 13	15.24000 -0.18	15.53	15.11	15.40	335,900
12 Feb 13	15.42000 +0.20	15.56	15.16	15.24	386,100
11 Feb 13	15.22000 -0.06	15.28	15.05	15.23	212,000
08 Feb 13	15.28000 -0.06	15.43	15.19	15.23	151,800
07 Feb 13	15.34000 -0.37	15.74	15.15	15.68	262,700
06 Feb 13	15.71000 -0.23	16.09	15.58	15.85	243,800
05 Feb 13	15.94000 +0.13	16.12	15.71	15.83	281,500
04 Feb 13	15.81000 -0.35	16.11	15.61	15.97	420,000
01 Feb 13	16.16000 +0.52	16.36	15.72	15.73	388,400
31 Jan 13	15.64000 +0.06	15.76	15.50	15.50	293,200
30 Jan 13	15.58000 -0.25	15.93	15.50	15.83	310,300
29 Jan 13	15.83000 +0.06	15.84	15.56	15.70	291,600
28 Jan 13	15.77000 +0.03	15.82	15.54	15.76	294,300
25 Jan 13	15.74000 +0.25	15.93	15.50	15.50	433,700
24 Jan 13	15.49000 +0.09	15.55	15.33	15.46	324,200
23 Jan 13	15.40000 +0.12	15.55	15.15	15.31	317,600
22 Jan 13	15.28000 +0.01	15.33	14.98	15.22	573,000
18 Jan 13	15.27000 -0.01	15.43	15.14	15.31	363,200
17 Jan 13	15.28000 +0.08	15.52	15.17	15.31	552,600
16 Jan 13	15.20000 -0.02	15.28	15.12	15.15	254,400
15 Jan 13	15.22000 +0.01	15.29	15.09	15.10	159,700
14 Jan 13	15.21000 +0.10	15.39	15.11	15.15	334,600
11 Jan 13	15.11000 +0.08	15.21	14.80	15.05	336,200
10 Jan 13	15.03000 +0.16	15.15	14.79	14.96	350,800
09 Jan 13	14.87000 -0.16	15.22	14.76	15.05	387,900
08 Jan 13	15.03000 -0.42	15.50	14.85	15.42	495,000
07 Jan 13	15.45000 +0.18	15.74	15.40	15.41	538,400
04 Jan 13	15.27000 +0.50	15.39	14.83	14.86	412,500
03 Jan 13	14.77000 -0.24	15.17	14.63	15.05	379,100
02 Jan 13	15.01000 +0.86	15.26	14.54	14.54	620,900
31 Dec 12	14.15000 +0.29	14.24	13.71	13.82	550,100
28 Dec 12	13.86000 -0.06	14.04	13.71	13.80	296,200
27 Dec 12	13.92000 +0.01	13.99	13.45	13.99	488,700
26 Dec 12	13.91000 -0.11	14.15	13.83	14.01	263,700
24 Dec 12	14.02000 -0.02	14.12	13.92	14.05	152,100
21 Dec 12	14.04000 -0.25	14.39	13.90	14.08	1,438,200
20 Dec 12	14.29000 +0.21	14.30	14.03	14.05	344,200
19 Dec 12	14.08000 +0.12	14.37	13.80	14.02	505,900
18 Dec 12	13.96000 +0.21	14.00	13.65	13.75	574,300
17 Dec 12	13.75000 +0.37	14.00	13.49	13.49	454,100
14 Dec 12	13.38000 -0.33	13.76	13.30	13.70	520,200
13 Dec 12	13.71000 -0.13	14.04	13.49	13.87	532,100
12 Dec 12	13.84000 +0.18	14.12	13.64	13.73	674,400
11 Dec 12	13.66000 -0.31	14.08	13.59	14.04	760,400
10 Dec 12	13.97000 -0.06	14.26	13.90	13.93	415,500
07 Dec 12	14.03000 -0.24	14.61	14.02	14.61	650,200
06 Dec 12	14.27000 -0.20	14.46	13.91	14.39	418,800
05 Dec 12	14.47000 -0.77	15.24	14.13	14.13	332,200
04 Dec 12	15.24000 +0.44	15.26	14.72	14.85	446,300
03 Dec 12	14.80000 -0.12	15.05	14.46	14.79	514,400
30 Nov 12	14.92000 +0.32	14.95	14.36	14.60	1,230,300
29 Nov 12	14.60000 -1.57	15.15	14.11	14.71	1,877,700
28 Nov 12	16.17000 -0.22	16.41	15.85	16.29	534,800
27 Nov 12	16.39000 +0.08	16.63	16.17	16.26	268,500
26 Nov 12	16.31000 -0.11	16.61	16.07	16.34	426,600
23 Nov 12	16.42000 +0.16	16.65	16.03	16.33	156,600
21 Nov 12	16.26000 +0.21	16.43	15.27	15.27	334,400
20 Nov 12	16.05000 +0.21	16.14	15.72	15.77	444,900
19 Nov 12	15.84000 +0.59	16.47	15.46	15.53	380,100
16 Nov 12	15.25000 +0.72	15.29	14.41	14.52	413,400
15 Nov 12	14.53000 -0.58	15.19	14.46	15.03	423,800
14 Nov 12	15.11000 -0.70	16.09	15.01	15.90	333,200
13 Nov 12	15.81000 +0.21	15.88	15.37	15.52	390,500
12 Nov 12	15.60000 -0.09	15.89	15.56	15.73	330,500
09 Nov 12	15.69000 -0.01	15.88	15.28	15.54	266,400
08 Nov 12	15.70000 -0.52	16.31	15.57	16.20	207,100
07 Nov 12	16.22000 -0.55	16.60	16.08	16.47	196,800
06 Nov 12	16.77000 -0.19	17.06	16.74	17.00	198,200
05 Nov 12	16.96000 +0.58	17.01	16.31	16.43	326,400
02 Nov 12	16.38000 -0.28	17.00	16.38	16.79	336,900
01 Nov 12	16.66000 +0.44	16.70	16.06	16.29	338,500
31 Oct 12	16.22000 +0.04	16.44	16.08	16.25	335,000
26 Oct 12	16.18000 +0.03	16.25	15.91	16.17	190,800
25 Oct 12	16.15000 -0.24	16.64	16.01	16.54	281,800
24 Oct 12	16.39000 +0.08	16.50	16.17	16.35	269,200
23 Oct 12	16.31000 -0.20	16.45	15.93	16.35	306,000
22 Oct 12	16.51000 -0.21	16.77	16.40	16.67	236,300
19 Oct 12	16.72000 -0.20	16.88	16.42	16.70	471,700
18 Oct 12	16.92000 +1.27	17.13	15.85	15.85	1,726,200
17 Oct 12	15.65000 +0.46	15.67	15.23	15.25	372,500
16 Oct 12	15.19000 +0.19	15.30	15.03	15.09	223,500
15 Oct 12	15.00000 +0.28	15.02	14.71	14.82	276,100
12 Oct 12	14.72000 -0.21	15.11	14.68	15.00	394,900
11 Oct 12	14.93000 -0.40	15.49	14.83	15.49	802,600
10 Oct 12	15.33000 +0.03	15.44	15.24	15.32	306,700
09 Oct 12	15.30000 -0.06	15.48	15.25	15.28	497,500
08 Oct 12	15.36000 -0.19	15.49	15.17	15.42	266,100
05 Oct 12	15.55000 +0.44	15.68	15.20	15.22	460,600
04 Oct 12	15.11000 +0.21	15.11	14.90	15.00	313,800
03 Oct 12	14.90000 +0.07	15.00	14.67	14.83	320,100
02 Oct 12	14.83000 +0.01	15.00	14.72	14.88	307,900
01 Oct 12	14.82000 +0.19	14.98	14.62	14.71	363,000
28 Sep 12	14.63000 -0.10	14.68	14.32	14.60	279,500
27 Sep 12	14.73000 +0.34	14.75	14.23	14.48	361,200
26 Sep 12	14.39000 -0.07	14.62	14.19	14.48	610,500
25 Sep 12	14.46000 -0.19	14.88	14.39	14.75	510,500
24 Sep 12	14.65000 -0.40	15.05	14.57	14.99	473,200
21 Sep 12	15.05000 -0.15	15.38	14.99	15.34	889,800
20 Sep 12	15.20000 -0.11	15.29	15.09	15.09	394,900
19 Sep 12	15.31000 +0.14	15.45	15.17	15.25	255,200
18 Sep 12	15.17000 -0.12	15.31	15.08	15.18	373,100
17 Sep 12	15.29000 -0.20	15.50	15.08	15.44	256,300
14 Sep 12	15.49000 +0.34	15.50	15.17	15.26	602,900
13 Sep 12	15.15000 -0.16	15.36	14.88	15.35	765,200
12 Sep 12	15.31000 +0.20	15.45	15.14	15.23	374,900
11 Sep 12	15.11000 +0.01	15.54	15.05	15.08	556,300
10 Sep 12	15.10000 +0.15	15.22	14.81	14.93	590,200
07 Sep 12	14.95000 +0.19	15.07	14.69	14.85	556,400
06 Sep 12	14.76000 +0.66	14.76	14.22	14.25	698,200
05 Sep 12	14.10000 +0.11	14.16	13.82	14.04	467,200
04 Sep 12	13.99000 +0.19	14.16	13.55	13.73	339,100
31 Aug 12	13.80000 +0.11	13.89	13.55	13.78	368,500
30 Aug 12	13.69000 -0.10	13.79	13.50	13.65	359,200
29 Aug 12	13.79000 +0.34	13.83	13.44	13.46	445,700
28 Aug 12	13.45000 -0.14	13.75	13.42	13.55	303,900
27 Aug 12	13.59000 +0.08	13.75	13.40	13.58	273,100
24 Aug 12	13.51000 +0.09	13.60	13.29	13.36	423,000
23 Aug 12	13.42000 +0.05	13.59	13.35	13.40	483,100
22 Aug 12	13.37000 -0.13	14.76	13.15	14.57	1,224,600
21 Aug 12	13.50000 -0.10	13.84	13.40	13.69	761,600
20 Aug 12	13.60000 -0.30	13.90	13.32	13.90	375,800
17 Aug 12	13.90000 +0.62	14.00	13.08	13.28	744,900
16 Aug 12	13.28000 +0.33	13.33	12.72	12.95	416,800
15 Aug 12	12.95000 +0.15	12.98	12.60	12.71	276,100
14 Aug 12	12.80000 +0.02	13.18	12.70	12.93	491,000
13 Aug 12	12.78000 +0.05	12.79	12.44	12.75	322,300
10 Aug 12	12.73000 -0.11	12.84	12.65	12.75	220,400
09 Aug 12	12.84000 +0.14	12.98	12.56	12.64	311,900
08 Aug 12	12.70000 -0.16	12.96	12.61	12.74	220,600
07 Aug 12	12.86000 +0.47	12.93	12.40	12.50	269,200
06 Aug 12	12.39000 +0.22	12.49	12.17	12.22	382,000
03 Aug 12	12.17000 +0.44	12.34	11.99	12.03	337,200
02 Aug 12	11.73000 +0.09	11.84	11.46	11.50	344,400
01 Aug 12	11.64000 -0.32	12.12	11.60	12.09	308,800
31 Jul 12	11.96000 -0.26	12.37	11.92	12.13	312,300
30 Jul 12	12.22000 +0.13	12.32	11.89	12.12	476,300
27 Jul 12	12.09000 +0.43	12.21	11.55	11.71	259,400
26 Jul 12	11.66000 +0.17	11.93	11.37	11.78	268,200
25 Jul 12	11.49000 -0.08	11.80	11.28	11.70	358,800
24 Jul 12	11.57000 -0.35	12.00	11.50	11.98	361,900
23 Jul 12	11.92000 -0.44	12.08	11.66	11.99	396,800
20 Jul 12	12.36000 -0.18	12.52	12.28	12.39	341,300
19 Jul 12	12.54000 +0.16	12.66	12.23	12.50	551,100
18 Jul 12	12.38000 +0.02	12.50	12.25	12.30	248,500
17 Jul 12	12.36000 +0.08	12.52	12.23	12.37	188,100
16 Jul 12	12.28000 -0.22	12.63	12.10	12.51	249,600
13 Jul 12	12.50000 +0.51	12.60	12.09	12.11	966,000
12 Jul 12	11.99000 +0.02	12.14	11.81	11.81	932,600
11 Jul 12	11.97000 -0.14	12.21	11.80	12.07	392,300
10 Jul 12	12.11000 -0.13	12.76	11.96	12.38	421,800
09 Jul 12	12.24000 -0.07	12.30	12.02	12.26	389,800
06 Jul 12	12.31000 -0.26	12.42	12.20	12.36	266,900
05 Jul 12	12.57000 +0.13	12.65	12.38	12.42	348,600
03 Jul 12	12.44000 +0.11	12.58	12.27	12.36	98,700
02 Jul 12	12.33000 +0.04	12.45	12.05	12.32	491,900
29 Jun 12	12.29000 +0.46	12.42	11.91	12.14	785,800
28 Jun 12	11.83000 +0.09	11.83	11.47	11.59	461,300
27 Jun 12	11.74000 +0.19	11.85	11.48	11.50	666,100
26 Jun 12	11.55000 +0.23	11.67	11.26	11.33	563,000
25 Jun 12	11.32000 -0.17	11.47	11.09	11.25	719,400
22 Jun 12	11.49000 +0.28	11.60	11.21	11.27	1,238,200
21 Jun 12	11.21000 -0.26	11.45	10.95	11.43	1,827,100
20 Jun 12	11.47000 -1.66	12.82	11.30	12.82	3,177,600
19 Jun 12	13.13000 +0.12	13.50	13.03	13.10	664,300
18 Jun 12	13.01000 -0.08	13.11	12.82	13.01	591,800
15 Jun 12	13.09000 +0.14	13.40	12.88	13.03	1,379,400
14 Jun 12	12.95000 +0.27	13.15	12.65	12.76	645,200
13 Jun 12	12.68000 -0.71	13.58	12.58	13.32	839,600
12 Jun 12	13.39000 +0.16	13.45	13.08	13.33	454,600
11 Jun 12	13.23000 -0.58	14.03	13.15	14.03	577,700
08 Jun 12	13.81000 +0.41	13.86	13.04	13.33	442,400
07 Jun 12	13.40000 -0.06	13.74	13.21	13.72	435,400
06 Jun 12	13.46000 +0.25	13.52	12.95	13.32	523,700
05 Jun 12	13.21000 +0.33	13.28	12.59	12.88	578,300
04 Jun 12	12.88000 -0.16	13.20	12.60	13.06	952,600
01 Jun 12	13.04000 -1.07	13.74	12.82	13.65	935,800
31 May 12	14.11000 -0.10	14.22	13.62	14.20	648,200
30 May 12	14.21000 -0.44	14.45	14.00	14.45	306,100
29 May 12	14.65000 +0.31	14.93	14.33	14.50	334,700
25 May 12	14.34000 +0.05	14.44	14.18	14.32	161,700
24 May 12	14.29000 +0.09	14.65	13.93	14.24	245,300
23 May 12	14.20000 +0.21	14.31	13.63	13.81	308,000
22 May 12	13.99000 +0.09	14.31	13.81	13.95	476,600
21 May 12	13.90000 +0.44	13.91	13.21	13.56	416,100
18 May 12	13.46000 -0.36	13.82	13.25	13.80	730,300
17 May 12	13.82000 -1.17	15.11	13.80	15.00	812,900
16 May 12	14.99000 -0.01	15.56	14.94	15.13	412,400
15 May 12	15.00000 -0.02	15.39	14.80	14.97	488,300
14 May 12	15.02000 -0.20	15.35	14.85	14.96	550,800
11 May 12	15.22000 -0.06	15.49	15.03	15.06	417,900
10 May 12	15.28000 +0.56	15.40	14.87	14.92	371,800
09 May 12	14.72000 -0.31	14.89	14.50	14.77	600,700
08 May 12	15.03000 -0.42	15.43	14.80	15.29	565,200
07 May 12	15.45000 -0.16	15.69	15.28	15.47	464,300
04 May 12	15.61000 -0.42	16.00	15.54	15.85	569,100
03 May 12	16.03000 -0.23	16.36	15.68	16.25	701,300
02 May 12	16.26000 +1.04	16.43	15.00	15.02	1,087,300
01 May 12	15.22000 +0.15	15.78	14.95	15.04	597,400
30 Apr 12	15.07000 -0.27	15.32	14.93	15.31	401,000
27 Apr 12	15.34000 +0.31	15.44	14.83	15.09	789,400
26 Apr 12	15.03000 +0.09	15.15	14.83	14.91	640,600
25 Apr 12	14.94000 +0.63	15.00	14.43	14.58	489,500
24 Apr 12	14.31000 +0.33	14.58	13.88	13.99	597,300
23 Apr 12	13.98000 -0.28	14.15	13.77	13.93	498,900
20 Apr 12	14.26000 +0.02	14.54	14.15	14.48	582,200
19 Apr 12	14.24000 -0.29	14.61	14.01	14.51	428,800
18 Apr 12	14.53000 -0.01	14.62	14.16	14.39	366,100
17 Apr 12	14.54000 +0.63	14.55	14.04	14.07	479,800
16 Apr 12	13.91000 -0.06	14.11	13.65	14.10	382,100
13 Apr 12	13.97000 -0.36	14.30	13.90	14.24	353,800
12 Apr 12	14.33000 +0.62	14.37	13.61	13.68	406,900
11 Apr 12	13.71000 +0.20	13.84	13.57	13.73	352,400
10 Apr 12	13.51000 -1.23	14.74	13.43	14.74	698,100
09 Apr 12	14.74000 -0.42	14.91	14.63	14.80	370,300
05 Apr 12	15.16000 +0.24	15.16	14.78	14.85	598,700
04 Apr 12	14.92000 -0.14	15.02	14.70	14.82	741,500
03 Apr 12	15.06000 +0.07	15.34	14.85	14.91	743,000
02 Apr 12	14.99000 +0.03	15.00	14.69	14.87	367,500
30 Mar 12	14.96000 -0.16	15.28	14.86	15.28	272,100
29 Mar 12	15.12000 -0.04	15.17	14.64	14.98	322,700
28 Mar 12	15.16000 +0.06	15.44	14.91	15.07	322,800
27 Mar 12	15.10000 +0.00	15.31	15.04	15.10	528,500
26 Mar 12	15.10000 +0.48	15.17	14.63	14.75	512,400
23 Mar 12	14.62000 -0.02	14.72	14.03	14.27	523,200
22 Mar 12	14.64000 -0.12	14.66	14.35	14.54	395,100
21 Mar 12	14.76000 +0.09	14.90	14.52	14.74	353,000
20 Mar 12	14.67000 -0.30	14.81	14.36	14.77	312,700
19 Mar 12	14.97000 +0.14	15.15	14.55	14.80	462,800
16 Mar 12	14.83000 -0.30	15.23	14.61	15.12	2,374,900
15 Mar 12	15.13000 +0.44	15.22	14.52	14.70	639,500
14 Mar 12	14.69000 -0.30	15.00	14.53	14.95	355,900
13 Mar 12	14.99000 +0.44	15.00	14.56	14.71	536,800
12 Mar 12	14.55000 +0.39	14.63	14.15	14.29	448,600
09 Mar 12	14.16000 +0.21	14.25	13.89	13.98	435,600
08 Mar 12	13.95000 +0.21	14.06	13.74	13.94	374,400
07 Mar 12	13.74000 +0.40	13.75	13.39	13.42	290,500
06 Mar 12	13.34000 -0.33	13.54	13.15	13.46	515,100
05 Mar 12	13.67000 -0.13	14.01	13.59	13.73	483,000
02 Mar 12	13.80000 -0.41	14.36	13.75	14.18	490,800
01 Mar 12	14.21000 -0.08	14.50	14.14	14.36	568,500
29 Feb 12	14.29000 -0.23	14.77	14.22	14.52	579,300
28 Feb 12	14.52000 +0.03	14.60	14.27	14.48	355,100
27 Feb 12	14.49000 +0.03	14.88	14.04	14.28	415,400
24 Feb 12	14.46000 -0.30	14.98	14.43	14.73	607,200
23 Feb 12	14.76000 +0.87	15.00	13.94	13.94	890,800
22 Feb 12	13.89000 -0.53	14.69	13.85	14.50	891,400
21 Feb 12	14.42000 +0.41	14.55	14.03	14.05	1,172,700
17 Feb 12	14.01000 +0.03	14.14	13.95	14.09	294,900
16 Feb 12	13.98000 +0.10	14.05	13.82	13.85	325,100
15 Feb 12	13.88000 -0.17	14.10	13.79	14.10	421,100
14 Feb 12	14.05000 -0.03	14.06	13.79	14.00	392,200
13 Feb 12	14.08000 +0.29	14.30	13.90	14.00	620,600
10 Feb 12	13.79000 -0.23	14.00	13.76	13.82	317,100
09 Feb 12	14.02000 +0.13	14.09	13.72	14.00	317,300
08 Feb 12	13.89000 +0.02	14.15	13.83	13.95	281,200
07 Feb 12	13.87000 -0.16	14.10	13.69	14.01	479,300
06 Feb 12	14.03000 -0.18	14.23	13.96	14.17	399,300
03 Feb 12	14.21000 +0.50	14.23	13.87	13.96	878,500
02 Feb 12	13.71000 -0.04	14.00	13.61	13.73	496,900
01 Feb 12	13.75000 +0.57	13.85	13.19	13.33	645,200
31 Jan 12	13.18000 -0.19	13.55	12.96	13.41	496,700
30 Jan 12	13.37000 -0.36	13.63	13.33	13.59	352,600
27 Jan 12	13.73000 +0.54	13.74	13.08	13.10	351,500
26 Jan 12	13.19000 -0.08	13.49	13.00	13.38	258,100
25 Jan 12	13.27000 -0.10	13.39	12.90	13.39	580,400
24 Jan 12	13.37000 +0.64	13.44	12.59	12.59	416,200
23 Jan 12	12.73000 -0.44	13.19	12.47	13.19	313,100
20 Jan 12	13.17000 -0.01	13.39	13.07	13.18	465,200
19 Jan 12	13.18000 +0.01	13.28	13.00	13.24	379,900
18 Jan 12	13.17000 +0.22	13.24	12.77	12.94	566,800
17 Jan 12	12.95000 +0.18	13.14	12.83	12.88	774,400
13 Jan 12	12.77000 -0.10	12.91	12.42	12.72	752,000
12 Jan 12	12.87000 +0.61	12.89	12.24	12.24	859,700
11 Jan 12	12.26000 -0.09	12.35	12.06	12.25	324,700
10 Jan 12	12.35000 +0.06	12.57	12.22	12.54	572,900
09 Jan 12	12.29000 +0.14	12.55	12.04	12.14	1,343,700
06 Jan 12	12.15000 +0.01	12.24	11.81	12.11	560,300
05 Jan 12	12.14000 +0.09	12.48	11.84	11.90	551,900
04 Jan 12	12.05000 +0.05	12.16	11.58	11.88	535,400
03 Jan 12	12.00000 +0.10	12.46	11.84	12.22	670,200
30 Dec 11	11.90000 -0.21	12.22	11.76	12.07	500,200
29 Dec 11	12.11000 +0.25	12.25	11.84	11.84	464,900
28 Dec 11	11.86000 -0.07	12.05	11.66	11.96	465,500
27 Dec 11	11.93000 +0.08	12.28	11.75	11.75	385,900
23 Dec 11	11.85000 +0.07	11.99	11.66	11.84	226,500
22 Dec 11	11.78000 -0.15	12.17	11.70	12.00	386,900
21 Dec 11	11.93000 +0.30	12.03	11.41	11.62	365,700
20 Dec 11	11.63000 +0.61	11.68	11.27	11.29	491,000
19 Dec 11	11.02000 -0.10	11.58	10.95	11.23	632,800
16 Dec 11	11.12000 -0.48	11.92	11.04	11.77	1,890,200
15 Dec 11	11.60000 +0.42	11.78	11.23	11.43	533,400
14 Dec 11	11.18000 -0.31	11.52	11.06	11.35	832,900
13 Dec 11	11.49000 -0.62	12.34	11.35	12.28	963,100
12 Dec 11	12.11000 -0.27	12.38	11.82	12.13	702,100
09 Dec 11	12.38000 +0.68	12.45	11.65	11.71	536,000
08 Dec 11	11.70000 -0.42	12.01	11.65	11.93	450,800
07 Dec 11	12.12000 +0.17	12.21	11.65	11.87	558,800
06 Dec 11	11.95000 -0.11	12.05	11.65	12.05	543,500
05 Dec 11	12.06000 +0.18	12.26	11.88	12.10	876,400
02 Dec 11	11.88000 +0.31	12.25	11.47	11.76	1,385,900
01 Dec 11	11.57000 +1.67	11.95	10.60	10.97	700,645
30 Nov 11	9.90000 +0.40	10.15	9.56	10.11	1,120,900
29 Nov 11	9.50000 +0.10	9.64	9.26	9.43	505,500
28 Nov 11	9.40000 +0.08	9.88	9.25	9.79	798,900
25 Nov 11	9.32000 -0.07	9.55	9.11	9.28	289,800
23 Nov 11	9.39000 -0.59	9.80	9.23	9.79	447,200
22 Nov 11	9.98000 +0.16	10.24	9.73	9.80	350,100
21 Nov 11	9.82000 -0.44	9.94	9.63	9.93	261,200
18 Nov 11	10.26000 +0.09	10.32	9.97	10.17	306,800
17 Nov 11	10.17000 -0.17	10.52	9.91	10.31	354,800
16 Nov 11	10.34000 -0.36	10.75	10.25	10.55	372,200
15 Nov 11	10.70000 +0.42	10.80	10.21	10.21	323,300
14 Nov 11	10.28000 -0.23	10.51	10.15	10.42	220,000
11 Nov 11	10.51000 +0.40	10.52	10.29	10.32	266,100
10 Nov 11	10.11000 +0.28	10.27	9.74	10.03	325,000
09 Nov 11	9.83000 -0.82	10.35	9.79	10.25	461,100
08 Nov 11	10.65000 +0.26	10.68	10.10	10.50	321,800
07 Nov 11	10.39000 +0.25	10.43	9.94	10.05	410,100
04 Nov 11	10.14000 -0.02	10.21	9.84	9.95	511,300
03 Nov 11	10.16000 +0.07	10.31	9.82	10.30	353,200
02 Nov 11	10.09000 +0.30	10.28	9.80	10.06	519,200
01 Nov 11	9.79000 -0.37	10.06	9.44	9.65	1,051,300
31 Oct 11	10.16000 -0.46	10.51	10.10	10.35	370,100
28 Oct 11	10.62000 +0.02	10.83	10.37	10.54	549,500
27 Oct 11	10.60000 +0.33	11.00	10.42	10.56	1,040,500
26 Oct 11	10.27000 +0.43	10.46	9.65	10.05	1,044,600
25 Oct 11	9.84000 -0.26	10.00	9.64	9.99	840,400
24 Oct 11	10.10000 +0.90	10.25	9.15	9.25	1,647,600
21 Oct 11	9.20000 +0.17	9.32	8.75	9.24	448,700
20 Oct 11	9.03000 +0.08	9.07	8.60	8.97	237,700
19 Oct 11	8.95000 -0.10	9.23	8.81	8.99	645,200
18 Oct 11	9.05000 +0.59	9.22	8.18	8.49	479,800
17 Oct 11	8.46000 -0.41	8.78	8.40	8.78	351,400
14 Oct 11	8.87000 -0.01	9.23	8.52	9.02	403,200
13 Oct 11	8.88000 -0.07	8.98	8.66	8.83	282,800
12 Oct 11	8.95000 +0.19	9.07	8.80	8.91	411,900
11 Oct 11	8.76000 +0.06	8.83	8.48	8.55	335,400
10 Oct 11	8.70000 +0.43	8.70	8.34	8.50	381,300
07 Oct 11	8.27000 -0.22	8.55	8.02	8.55	726,700
06 Oct 11	8.49000 +0.49	8.50	7.93	7.93	687,000
05 Oct 11	8.00000 +0.18	8.03	7.64	7.81	567,800
04 Oct 11	7.82000 +0.91	7.85	6.76	6.79	851,000
03 Oct 11	6.91000 -0.50	7.59	6.91	7.40	832,200
30 Sep 11	7.41000 -0.40	7.93	7.41	7.60	485,600
29 Sep 11	7.81000 +0.31	7.99	7.44	7.72	544,700
28 Sep 11	7.50000 -0.71	8.21	7.50	8.21	540,100
27 Sep 11	8.21000 +0.61	8.60	7.89	8.00	1,017,900
26 Sep 11	7.60000 +0.41	7.61	7.13	7.34	426,200
23 Sep 11	7.19000 -0.01	7.43	7.07	7.21	566,200
22 Sep 11	7.20000 -0.04	7.31	7.00	7.09	789,400
21 Sep 11	7.24000 -0.51	7.86	7.22	7.76	496,000
20 Sep 11	7.75000 -0.24	8.20	7.75	8.03	366,900
19 Sep 11	7.99000 -0.19	8.02	7.69	7.92	489,700
16 Sep 11	8.18000 -0.07	8.50	8.17	8.32	726,300
15 Sep 11	8.25000 +0.03	8.37	8.03	8.37	457,500
14 Sep 11	8.22000 +0.29	8.37	7.86	8.00	516,500
13 Sep 11	7.93000 +0.06	8.11	7.77	7.92	524,400
12 Sep 11	7.87000 +0.31	7.88	7.44	7.44	457,200
09 Sep 11	7.56000 -0.46	7.92	7.44	7.89	673,800
08 Sep 11	8.02000 -0.30	8.44	7.96	8.25	386,200
07 Sep 11	8.32000 +0.40	8.38	8.05	8.11	388,400
06 Sep 11	7.92000 +0.06	7.94	7.43	7.51	656,900
02 Sep 11	7.86000 -0.51	8.18	7.76	7.98	637,600
01 Sep 11	8.37000 -0.43	9.04	8.34	8.78	760,400
31 Aug 11	8.80000 -0.06	8.98	8.59	8.91	708,400
30 Aug 11	8.86000 +0.07	8.95	8.52	8.69	512,500
29 Aug 11	8.79000 +0.70	8.80	8.21	8.28	593,800
26 Aug 11	8.09000 -0.19	8.17	7.78	8.14	839,500
25 Aug 11	8.28000 +0.52	8.29	7.63	7.82	2,339,000
24 Aug 11	7.76000 +0.13	7.81	7.01	7.01	1,402,600
23 Aug 11	7.63000 +0.58	7.70	7.00	7.10	861,300
22 Aug 11	7.05000 -0.14	7.42	7.01	7.41	731,000
19 Aug 11	7.19000 -0.02	7.46	7.01	7.04	520,800
18 Aug 11	7.21000 -0.52	7.50	7.06	7.36	701,000
17 Aug 11	7.73000 -0.30	8.15	7.66	8.10	402,500
16 Aug 11	8.03000 -0.22	8.14	7.84	8.02	494,700
15 Aug 11	8.25000 +0.64	8.28	7.67	7.72	530,900
12 Aug 11	7.61000 -0.08	7.88	7.42	7.84	457,700
11 Aug 11	7.69000 +0.57	7.79	7.14	7.32	697,800
10 Aug 11	7.12000 -0.77	7.68	7.09	7.40	909,800
09 Aug 11	7.89000 +0.98	7.90	7.05	7.16	1,430,000
08 Aug 11	6.91000 -0.91	7.69	6.86	7.49	1,013,200
05 Aug 11	7.82000 -0.13	8.23	7.63	8.15	1,082,400
04 Aug 11	7.95000 -0.61	8.49	7.95	8.36	641,500
03 Aug 11	8.56000 +0.12	8.61	8.17	8.40	650,300
02 Aug 11	8.44000 -0.36	8.88	8.43	8.70	654,600
01 Aug 11	8.80000 +0.03	9.04	8.66	8.98	630,600
29 Jul 11	8.77000 +0.08	8.92	8.41	8.55	513,700
28 Jul 11	8.69000 -0.02	8.85	8.62	8.66	449,600
27 Jul 11	8.71000 -0.25	8.98	8.65	8.91	672,200
26 Jul 11	8.96000 -0.15	9.15	8.90	9.10	586,000
25 Jul 11	9.11000 -0.32	9.37	9.09	9.25	702,400
22 Jul 11	9.43000 -0.13	9.58	9.32	9.56	291,700
21 Jul 11	9.56000 +0.30	9.67	9.28	9.29	476,300
20 Jul 11	9.26000 +0.03	9.32	9.08	9.27	266,800
19 Jul 11	9.23000 +0.23	9.32	9.13	9.13	421,100
18 Jul 11	9.00000 -0.25	9.19	8.88	9.18	534,000
15 Jul 11	9.25000 +0.07	9.32	9.16	9.25	364,800
14 Jul 11	9.18000 -0.17	9.54	9.13	9.41	586,000
13 Jul 11	9.35000 -0.06	9.53	9.26	9.51	767,800
12 Jul 11	9.41000 -0.20	9.70	9.37	9.60	748,200
11 Jul 11	9.61000 -0.40	9.99	9.60	9.86	601,600
08 Jul 11	10.01000 -0.13	10.09	9.67	9.93	445,700
07 Jul 11	10.14000 -0.04	10.36	10.11	10.30	434,800
06 Jul 11	10.18000 +0.03	10.23	9.97	10.10	305,600
05 Jul 11	10.15000 +0.05	10.20	9.95	10.12	514,600
01 Jul 11	10.10000 +0.23	10.15	9.77	9.84	539,800
30 Jun 11	9.87000 +0.15	9.91	9.73	9.80	554,200
29 Jun 11	9.72000 -0.06	9.90	9.61	9.86	530,200
28 Jun 11	9.78000 +0.07	9.79	9.56	9.77	462,300
27 Jun 11	9.71000 +0.34	9.83	9.35	9.41	652,800
24 Jun 11	9.37000 -0.23	9.71	9.33	9.63	1,087,700
23 Jun 11	9.60000 -0.11	9.75	9.48	9.57	1,488,600
22 Jun 11	9.71000 -1.19	11.13	9.59	11.03	3,446,600
21 Jun 11	10.90000 +0.36	11.13	10.62	10.72	1,359,300
20 Jun 11	10.54000 +0.35	10.65	10.07	10.20	630,000
17 Jun 11	10.19000 +0.06	10.61	9.97	10.25	3,104,600
16 Jun 11	10.13000 +0.09	10.23	9.89	10.06	582,300
15 Jun 11	10.04000 -0.28	10.28	9.86	10.19	651,600
14 Jun 11	10.32000 +0.54	10.38	9.93	9.93	546,000
13 Jun 11	9.78000 +0.33	9.91	9.44	9.53	1,288,300
10 Jun 11	9.45000 -0.10	9.75	9.36	9.47	705,000
09 Jun 11	9.55000 +0.10	9.69	9.33	9.44	971,400
08 Jun 11	9.45000 +0.35	9.50	8.88	9.03	1,174,000
07 Jun 11	9.10000 -0.19	9.39	9.07	9.39	509,100
06 Jun 11	9.29000 -0.43	9.76	9.24	9.74	916,800
03 Jun 11	9.72000 -0.39	10.05	9.67	9.99	506,200
02 Jun 11	10.11000 -0.37	10.58	10.07	10.46	353,000
01 Jun 11	10.48000 -0.59	11.04	10.41	11.01	428,200
31 May 11	11.07000 +0.20	11.17	10.91	10.95	461,500
27 May 11	10.87000 +0.08	10.91	10.69	10.84	252,400
26 May 11	10.79000 +0.07	10.85	10.59	10.70	522,500
25 May 11	10.72000 +0.10	10.88	10.50	10.54	333,400
24 May 11	10.62000 +0.00	11.01	10.62	10.73	737,200
23 May 11	10.62000 -0.34	10.87	10.52	10.71	405,400
20 May 11	10.96000 -0.27	11.20	10.90	11.15	543,300
19 May 11	11.23000 +0.05	11.33	11.10	11.28	335,700
18 May 11	11.18000 +0.00	11.28	11.07	11.18	426,200
17 May 11	11.18000 -0.07	11.46	10.99	11.13	562,400
16 May 11	11.25000 -0.17	11.41	11.24	11.31	377,400
13 May 11	11.42000 -0.23	11.68	11.41	11.65	377,500
12 May 11	11.65000 +0.29	11.72	11.11	11.25	396,000
11 May 11	11.36000 -0.41	11.70	11.29	11.70	402,300
10 May 11	11.77000 +0.64	11.80	11.17	11.25	776,800
09 May 11	11.13000 -0.08	11.22	11.00	11.19	406,600
06 May 11	11.21000 +0.24	11.31	11.01	11.23	714,100
05 May 11	10.97000 -0.19	11.01	10.81	11.00	1,057,800
04 May 11	11.16000 -0.14	11.31	11.00	11.31	718,000
03 May 11	11.30000 -0.06	11.53	11.20	11.27	717,100
02 May 11	11.36000 -0.40	11.84	11.23	11.84	748,200
29 Apr 11	11.76000 +0.43	11.79	11.25	11.36	824,000
28 Apr 11	11.33000 +0.14	11.36	11.06	11.13	618,000
27 Apr 11	11.19000 +0.19	11.20	10.89	11.03	403,700
26 Apr 11	11.00000 +0.10	11.08	10.82	10.92	647,500
25 Apr 11	10.90000 +0.00	10.93	10.74	10.89	252,500
21 Apr 11	10.90000 +0.27	10.92	10.58	10.74	460,800
20 Apr 11	10.63000 +0.20	10.81	10.59	10.62	484,100
19 Apr 11	10.43000 -0.02	10.47	10.22	10.44	293,000
18 Apr 11	10.45000 -0.05	10.47	10.21	10.29	429,300
15 Apr 11	10.50000 +0.17	10.54	10.17	10.27	466,000
14 Apr 11	10.33000 +0.13	10.34	9.93	10.07	450,700
13 Apr 11	10.20000 -0.06	10.43	10.11	10.34	456,500
12 Apr 11	10.26000 -0.27	10.44	10.18	10.44	815,600
11 Apr 11	10.53000 -0.12	10.75	10.43	10.75	708,200
08 Apr 11	10.65000 -0.20	10.97	10.55	10.97	921,100
07 Apr 11	10.85000 -0.07	10.98	10.55	10.88	922,500
06 Apr 11	10.92000 +1.08	11.09	10.63	10.81	2,172,800
05 Apr 11	9.84000 +0.15	9.88	9.59	9.65	523,300
04 Apr 11	9.69000 +0.12	9.79	9.46	9.66	578,800
01 Apr 11	9.57000 +0.02	9.93	9.48	9.61	579,800
31 Mar 11	9.55000 +0.25	9.57	9.10	9.27	630,700
30 Mar 11	9.30000 +0.21	9.37	9.05	9.13	298,600
29 Mar 11	9.09000 +0.06	9.19	8.92	9.00	332,800
28 Mar 11	9.03000 -0.12	9.38	9.00	9.28	398,800
25 Mar 11	9.15000 +0.23	9.24	8.90	8.99	557,500
24 Mar 11	8.92000 +0.04	9.08	8.85	8.95	439,700
23 Mar 11	8.88000 +0.02	8.92	8.70	8.85	589,900
22 Mar 11	8.86000 -0.03	8.91	8.75	8.86	431,300
21 Mar 11	8.89000 +0.26	9.04	8.70	8.80	505,300
18 Mar 11	8.63000 -0.01	8.90	8.57	8.84	966,800
17 Mar 11	8.64000 +0.05	8.98	8.63	8.80	491,900
16 Mar 11	8.59000 -0.32	8.94	8.52	8.85	734,600
15 Mar 11	8.91000 -0.16	8.96	8.55	8.62	674,700
14 Mar 11	9.07000 -0.17	9.26	8.78	9.11	834,500
11 Mar 11	9.24000 +0.02	9.31	9.05	9.24	592,500
10 Mar 11	9.22000 -0.41	9.51	9.20	9.45	608,900
09 Mar 11	9.63000 +0.07	9.76	9.40	9.57	439,700
08 Mar 11	9.56000 +0.09	9.83	9.26	9.55	638,000
07 Mar 11	9.47000 -0.15	9.70	9.32	9.70	646,100
04 Mar 11	9.62000 -0.10	9.77	9.40	9.70	970,700
03 Mar 11	9.72000 -0.10	10.02	9.64	9.92	936,300
02 Mar 11	9.82000 +0.33	9.83	9.36	9.45	1,171,900
01 Mar 11	9.49000 -0.55	10.06	9.45	10.04	1,179,100
28 Feb 11	10.04000 -0.21	10.32	9.82	10.31	752,900
25 Feb 11	10.25000 +0.30	10.31	9.95	10.03	601,300
24 Feb 11	9.95000 -0.07	10.25	9.90	10.07	845,100
23 Feb 11	10.02000 -0.83	10.84	9.86	10.82	1,610,800
22 Feb 11	10.85000 -0.40	11.05	10.69	10.95	1,153,700
18 Feb 11	11.25000 -0.03	11.36	11.09	11.35	1,046,300
17 Feb 11	11.28000 +0.62	11.44	10.59	10.70	2,887,800
16 Feb 11	10.66000 +2.38	10.72	9.10	9.10	5,728,900
15 Feb 11	8.28000 -0.11	8.44	8.21	8.35	510,400
14 Feb 11	8.39000 +0.12	8.49	8.19	8.31	595,700
11 Feb 11	8.27000 +0.11	8.32	8.08	8.12	262,000
10 Feb 11	8.16000 -0.10	8.29	8.09	8.20	375,400
09 Feb 11	8.26000 +0.08	8.27	8.07	8.17	359,000
08 Feb 11	8.18000 -0.02	8.22	8.02	8.18	450,200
07 Feb 11	8.20000 +0.33	8.22	7.89	7.91	322,800
04 Feb 11	7.87000 +0.02	8.00	7.84	7.87	382,000
03 Feb 11	7.85000 -0.35	8.19	7.77	8.16	989,600
02 Feb 11	8.20000 -0.20	8.36	8.11	8.34	379,000
01 Feb 11	8.40000 +0.08	8.50	8.33	8.40	442,600
31 Jan 11	8.32000 +0.14	8.38	8.12	8.18	370,500
28 Jan 11	8.18000 -0.25	8.43	8.08	8.41	589,400
27 Jan 11	8.43000 -0.12	8.56	8.29	8.56	473,700
26 Jan 11	8.55000 +0.14	8.63	8.24	8.48	535,300
25 Jan 11	8.41000 +0.23	8.61	8.23	8.26	900,200
24 Jan 11	8.18000 -0.03	8.37	8.17	8.23	320,400
21 Jan 11	8.21000 -0.14	8.55	8.20	8.46	282,700
20 Jan 11	8.35000 -0.11	8.48	8.27	8.40	311,600
19 Jan 11	8.46000 -0.36	8.84	8.40	8.80	693,500
18 Jan 11	8.82000 -0.07	8.90	8.70	8.90	303,900
14 Jan 11	8.89000 +0.14	8.90	8.71	8.73	261,700
13 Jan 11	8.75000 -0.11	8.97	8.68	8.85	195,400
12 Jan 11	8.86000 +0.11	8.89	8.75	8.83	197,200
11 Jan 11	8.75000 -0.16	9.02	8.68	8.96	346,600
10 Jan 11	8.91000 -0.27	9.13	8.82	9.07	428,500
07 Jan 11	9.18000 +0.01	9.25	8.82	9.17	441,400
06 Jan 11	9.17000 -0.16	9.35	9.12	9.29	294,400
05 Jan 11	9.33000 -0.06	9.44	9.20	9.35	266,500
04 Jan 11	9.39000 -0.06	9.47	9.18	9.44	595,600
03 Jan 11	9.45000 +0.43	9.50	9.08	9.12	571,300
31 Dec 10	9.02000 -0.02	9.05	8.82	9.02	345,800
30 Dec 10	9.04000 -0.09	9.14	8.99	9.14	261,600
29 Dec 10	9.13000 -0.13	9.28	8.96	9.28	268,600
28 Dec 10	9.26000 -0.14	9.40	9.17	9.40	304,900
27 Dec 10	9.40000 +0.12	9.40	9.21	9.38	292,500
23 Dec 10	9.28000 +0.04	9.32	9.19	9.27	238,700
22 Dec 10	9.24000 +0.00	9.35	9.17	9.25	340,900
21 Dec 10	9.24000 -0.09	9.41	9.13	9.40	513,800
20 Dec 10	9.33000 +0.56	9.38	8.78	8.83	727,100
17 Dec 10	8.77000 +0.13	8.79	8.42	8.68	952,600
16 Dec 10	8.64000 +0.39	8.65	8.15	8.30	503,800
15 Dec 10	8.25000 -0.11	8.43	8.18	8.31	586,200
14 Dec 10	8.36000 -0.27	8.63	8.30	8.63	716,500
13 Dec 10	8.63000 +0.00	8.77	8.63	8.69	273,100
10 Dec 10	8.63000 +0.12	8.66	8.30	8.57	962,500
09 Dec 10	8.51000 -0.01	8.69	8.47	8.60	297,000
08 Dec 10	8.52000 -0.27	8.81	8.51	8.79	427,400
07 Dec 10	8.79000 +0.30	8.81	8.53	8.64	519,600
06 Dec 10	8.49000 +0.15	8.55	8.24	8.29	257,800
03 Dec 10	8.34000 +0.07	8.37	8.09	8.22	276,100
02 Dec 10	8.27000 +0.29	8.33	7.98	8.01	475,200
01 Dec 10	7.98000 +0.45	8.04	7.67	7.74	630,600
30 Nov 10	7.53000 -0.01	7.69	7.37	7.40	756,500
29 Nov 10	7.54000 -0.08	7.62	7.42	7.53	619,400
26 Nov 10	7.62000 +0.02	7.72	7.49	7.49	315,900
24 Nov 10	7.60000 +0.15	7.64	7.37	7.50	2,000,000
23 Nov 10	7.45000 -0.67	7.79	7.28	7.79	2,375,800
22 Nov 10	8.12000 +0.10	8.16	7.79	7.98	297,300
19 Nov 10	8.02000 -0.09	8.07	7.85	8.01	408,800
18 Nov 10	8.11000 +0.39	8.23	7.83	7.88	599,300
17 Nov 10	7.72000 +0.02	7.80	7.52	7.70	353,900
16 Nov 10	7.70000 -0.37	8.08	7.59	7.96	1,012,000
15 Nov 10	8.07000 -0.18	8.27	8.03	8.19	467,700
12 Nov 10	8.25000 -0.23	8.46	8.20	8.38	440,000
11 Nov 10	8.48000 +0.08	8.49	8.19	8.28	231,400
10 Nov 10	8.40000 +0.21	8.43	8.12	8.18	483,000
09 Nov 10	8.19000 -0.55	8.62	8.12	8.62	1,340,800
08 Nov 10	8.74000 +0.21	8.77	8.32	8.50	1,113,700
05 Nov 10	8.53000 +0.02	8.69	8.34	8.55	385,700
04 Nov 10	8.51000 +0.47	8.51	8.20	8.24	435,400
03 Nov 10	8.04000 -0.02	8.16	7.86	8.08	337,000
02 Nov 10	8.06000 +0.25	8.06	7.77	7.90	382,700
01 Nov 10	7.81000 +0.04	7.99	7.74	7.85	494,800
29 Oct 10	7.77000 +0.14	7.83	7.55	7.58	489,900
28 Oct 10	7.63000 -0.13	7.92	7.59	7.81	546,600
27 Oct 10	7.76000 -0.06	7.81	7.65	7.72	522,600
26 Oct 10	7.82000 -0.06	7.91	7.68	7.79	686,200
25 Oct 10	7.88000 -0.02	8.05	7.84	7.95	746,800
22 Oct 10	7.90000 -0.18	8.10	7.75	8.10	802,000
21 Oct 10	8.08000 -0.17	8.34	7.90	8.06	1,403,000
20 Oct 10	8.25000 -0.27	8.41	8.03	8.27	2,098,800
19 Oct 10	8.52000 -0.33	8.83	8.40	8.62	582,200
18 Oct 10	8.85000 +0.15	8.88	8.66	8.71	274,300
15 Oct 10	8.70000 +0.06	8.87	8.53	8.74	376,900
14 Oct 10	8.64000 -0.21	8.89	8.53	8.86	230,500
13 Oct 10	8.85000 +0.27	8.99	8.55	8.65	449,100
12 Oct 10	8.58000 -0.04	8.63	8.34	8.55	369,400
11 Oct 10	8.62000 -0.19	8.92	8.59	8.82	288,700
08 Oct 10	8.81000 +0.51	8.90	8.27	8.33	668,700
07 Oct 10	8.30000 -0.22	8.55	8.24	8.55	377,800
06 Oct 10	8.52000 -0.07	8.75	8.42	8.54	490,000
05 Oct 10	8.59000 -0.12	8.89	8.52	8.85	676,800
04 Oct 10	8.71000 -0.01	8.81	8.51	8.70	571,100
01 Oct 10	8.72000 +0.28	8.73	8.35	8.46	634,300
30 Sep 10	8.44000 -0.14	8.79	8.30	8.65	708,500
29 Sep 10	8.58000 +0.24	8.59	8.21	8.30	595,700
28 Sep 10	8.34000 +0.11	8.36	8.00	8.29	486,400
27 Sep 10	8.23000 -0.16	8.40	7.98	8.39	713,900
24 Sep 10	8.39000 +0.41	8.44	8.03	8.16	561,700
23 Sep 10	7.98000 -0.07	8.28	7.86	7.93	630,400
22 Sep 10	8.05000 -0.23	8.29	7.95	8.21	664,700
21 Sep 10	8.28000 +0.39	8.32	7.83	7.87	896,100
20 Sep 10	7.89000 +0.39	7.94	7.45	7.51	643,300
17 Sep 10	7.50000 +0.00	7.62	7.42	7.57	587,800
16 Sep 10	7.50000 -0.02	7.61	7.39	7.50	458,300
15 Sep 10	7.52000 -0.03	7.55	7.40	7.52	311,000
14 Sep 10	7.55000 -0.20	7.69	7.50	7.68	395,400
13 Sep 10	7.75000 +0.22	7.80	7.63	7.63	480,400
10 Sep 10	7.53000 +0.09	7.63	7.42	7.46	358,900
09 Sep 10	7.44000 +0.11	7.61	7.30	7.52	627,300
08 Sep 10	7.33000 -0.02	7.52	7.25	7.39	348,300
07 Sep 10	7.35000 -0.46	7.80	7.30	7.73	743,700
03 Sep 10	7.81000 +0.09	8.01	7.55	7.90	664,500
02 Sep 10	7.72000 +0.64	7.76	7.09	7.14	1,181,800
01 Sep 10	7.08000 +0.38	7.11	6.73	6.87	690,900
31 Aug 10	6.70000 +0.04	6.91	6.58	6.63	590,500
30 Aug 10	6.66000 -0.23	6.90	6.64	6.87	675,600
27 Aug 10	6.89000 +0.24	6.90	6.55	6.78	630,700
26 Aug 10	6.65000 -0.32	7.24	6.64	7.11	1,040,200
25 Aug 10	6.97000 +0.45	6.99	6.61	6.61	1,228,400
24 Aug 10	6.52000 -0.23	6.84	6.47	6.54	851,700
23 Aug 10	6.75000 -0.25	7.19	6.72	7.06	720,700
20 Aug 10	7.00000 -0.13	7.17	6.91	7.08	724,900
19 Aug 10	7.13000 -0.52	7.60	7.09	7.60	1,332,300
18 Aug 10	7.65000 +0.13	7.98	7.10	7.20	1,627,900
17 Aug 10	7.52000 +0.37	7.55	7.13	7.28	954,900
16 Aug 10	7.15000 +0.04	7.27	7.00	7.03	189,000
13 Aug 10	7.11000 -0.01	7.17	7.01	7.11	163,800
12 Aug 10	7.12000 -0.07	7.23	7.00	7.02	808,300
11 Aug 10	7.19000 -0.51	7.59	7.14	7.59	801,900
10 Aug 10	7.70000 -0.31	7.91	7.68	7.88	684,900
09 Aug 10	8.01000 -0.19	8.33	7.93	8.27	1,170,900
06 Aug 10	8.20000 -0.32	8.38	7.58	7.80	1,041,000
05 Aug 10	8.52000 -0.25	8.77	8.45	8.64	311,500
04 Aug 10	8.77000 +0.17	8.83	8.55	8.65	272,200
03 Aug 10	8.60000 -0.17	8.73	8.34	8.73	597,200
02 Aug 10	8.77000 +0.21	8.92	8.60	8.81	599,200
30 Jul 10	8.56000 +0.04	8.65	8.11	8.34	763,900
29 Jul 10	8.52000 +0.10	8.70	8.28	8.57	527,100
28 Jul 10	8.42000 -0.33	8.72	8.39	8.69	717,000
27 Jul 10	8.75000 -0.25	9.15	8.64	9.10	616,100
26 Jul 10	9.00000 +0.35	9.00	8.50	8.60	737,800
23 Jul 10	8.65000 +0.20	8.75	8.20	8.34	737,700
22 Jul 10	8.45000 +0.65	8.66	7.93	7.98	1,287,800
21 Jul 10	7.80000 -0.08	8.05	7.75	7.94	1,101,100
20 Jul 10	7.88000 +0.36	7.92	7.15	7.31	939,800
19 Jul 10	7.52000 +0.32	7.54	6.98	7.16	1,010,200
16 Jul 10	7.20000 -0.25	7.38	7.15	7.38	1,092,800
15 Jul 10	7.45000 -0.30	7.97	7.33	7.75	882,100
14 Jul 10	7.75000 -0.42	8.22	7.66	8.22	1,023,800
13 Jul 10	8.17000 +0.36	8.30	7.98	8.05	1,232,100
12 Jul 10	7.81000 -0.29	8.28	7.60	8.08	882,800
09 Jul 10	8.10000 +0.61	8.11	7.45	7.49	1,147,100
08 Jul 10	7.49000 +0.30	7.49	7.23	7.35	1,365,900
07 Jul 10	7.19000 +0.71	7.21	6.47	6.56	1,192,000
06 Jul 10	6.48000 -0.48	7.19	6.44	7.06	1,475,300
02 Jul 10	6.96000 -0.32	7.38	6.89	7.35	906,900
01 Jul 10	7.28000 -0.15	7.53	6.92	7.47	1,399,300
30 Jun 10	7.43000 -0.09	7.84	7.38	7.54	911,600
29 Jun 10	7.52000 -0.83	8.19	7.44	8.00	1,561,800
28 Jun 10	8.35000 -0.25	8.64	8.32	8.45	952,100
25 Jun 10	8.60000 +0.27	8.67	8.10	8.33	1,632,200
24 Jun 10	8.33000 -0.20	8.67	8.28	8.46	912,100
23 Jun 10	8.53000 -0.41	8.93	8.41	8.89	1,703,000
22 Jun 10	8.94000 -0.33	9.41	8.94	9.22	1,205,900
21 Jun 10	9.27000 -0.28	9.76	9.26	9.73	1,104,300
18 Jun 10	9.55000 -0.06	9.75	9.50	9.58	1,394,700
17 Jun 10	9.61000 -0.38	10.10	9.53	9.98	1,307,200
16 Jun 10	9.99000 -0.33	10.28	9.90	10.23	2,473,000
15 Jun 10	10.32000 -2.08	11.19	10.12	11.01	3,937,900
14 Jun 10	12.40000 +0.09	12.84	12.26	12.62	1,548,900
11 Jun 10	12.31000 +0.31	12.32	11.72	11.92	827,300
10 Jun 10	12.00000 +1.10	12.00	11.10	11.16	808,800
09 Jun 10	10.90000 +0.54	11.16	10.42	10.48	879,700
08 Jun 10	10.36000 -0.03	10.59	9.89	10.43	895,600
07 Jun 10	10.39000 -0.41	11.10	10.37	10.96	625,000
04 Jun 10	10.80000 -1.02	11.40	10.66	11.31	1,301,000
03 Jun 10	11.82000 +0.24	11.88	11.32	11.46	761,000
02 Jun 10	11.58000 +0.16	11.66	11.10	11.47	947,700
01 Jun 10	11.42000 -0.45	12.10	11.34	11.68	802,300
28 May 10	11.87000 -0.28	12.07	11.70	12.07	629,600
27 May 10	12.15000 +0.76	12.15	11.59	11.87	378,500
26 May 10	11.39000 +0.08	11.90	11.36	11.48	550,300
25 May 10	11.31000 -0.03	11.39	10.58	10.95	799,000
24 May 10	11.34000 -0.22	11.69	11.27	11.41	397,300
21 May 10	11.56000 +0.38	12.10	10.76	10.80	974,400
20 May 10	11.18000 -0.76	11.85	11.13	11.52	881,200
19 May 10	11.94000 -0.13	12.34	11.62	11.79	840,900
18 May 10	12.07000 -0.35	12.64	12.05	12.62	614,100
17 May 10	12.42000 -0.24	12.97	12.01	12.75	545,900
14 May 10	12.66000 -0.09	12.68	12.10	12.61	664,500
13 May 10	12.75000 -0.27	13.33	12.55	12.99	299,800
12 May 10	13.02000 +0.37	13.24	12.54	12.75	646,200
11 May 10	12.65000 +0.00	13.10	12.28	12.45	623,400
10 May 10	12.65000 +0.79	13.12	12.49	12.88	783,200
07 May 10	11.86000 -0.30	12.42	11.40	12.31	1,298,700
06 May 10	12.16000 -0.46	13.01	9.25	12.51	1,576,800
05 May 10	12.62000 -0.16	12.97	12.12	12.60	555,200
04 May 10	12.78000 -0.67	13.24	12.60	13.01	722,800
03 May 10	13.45000 +0.41	13.49	13.14	13.14	512,000
30 Apr 10	13.04000 -0.97	14.02	13.00	13.97	887,000
29 Apr 10	14.01000 +0.07	14.12	13.42	14.05	652,600
28 Apr 10	13.94000 -0.06	14.37	13.85	14.27	756,500
27 Apr 10	14.00000 -0.53	14.51	13.72	14.51	557,500
26 Apr 10	14.53000 -0.22	14.93	14.43	14.77	813,700
23 Apr 10	14.75000 +0.28	14.90	14.50	14.50	1,141,500
22 Apr 10	14.47000 +0.86	14.50	13.35	13.44	871,900
21 Apr 10	13.61000 +0.29	13.68	13.28	13.32	957,300
20 Apr 10	13.32000 +0.07	13.64	13.13	13.26	736,300
19 Apr 10	13.25000 -0.24	13.61	12.80	13.44	639,600
16 Apr 10	13.49000 -0.36	13.97	13.15	13.69	661,800
15 Apr 10	13.85000 -0.20	14.43	13.75	13.95	664,500
14 Apr 10	14.05000 +0.29	14.11	13.70	13.92	448,600
13 Apr 10	13.76000 -0.15	14.17	13.70	13.87	498,500
12 Apr 10	13.91000 -0.09	14.00	13.75	13.95	406,800
09 Apr 10	14.00000 +0.07	14.06	13.57	13.95	368,700
08 Apr 10	13.93000 +0.65	14.03	13.01	13.33	762,200
07 Apr 10	13.28000 -0.69	14.00	13.21	14.00	1,004,800
06 Apr 10	13.97000 +0.02	14.17	13.81	14.08	573,100
05 Apr 10	13.95000 +1.02	13.95	13.02	13.04	1,101,700
01 Apr 10	12.93000 +0.39	12.94	12.50	12.74	622,100
31 Mar 10	12.54000 -0.38	13.09	12.52	12.93	433,100
30 Mar 10	12.92000 -0.07	13.11	12.76	13.08	406,200
29 Mar 10	12.99000 -0.14	13.42	12.90	13.17	480,000
26 Mar 10	13.13000 +0.08	13.16	12.80	13.08	513,300
25 Mar 10	13.05000 -0.39	13.69	13.01	13.57	453,500
24 Mar 10	13.44000 -0.40	13.82	13.41	13.72	373,800
23 Mar 10	13.84000 +0.28	13.90	13.28	13.61	544,700
22 Mar 10	13.56000 +0.93	13.66	12.26	12.59	1,207,200
19 Mar 10	12.63000 -1.38	14.21	12.57	12.63	2,066,000
18 Mar 10	14.01000 -0.06	14.25	13.81	14.01	497,300
17 Mar 10	14.07000 -0.36	14.81	13.99	14.67	658,700
16 Mar 10	14.43000 +0.11	14.51	13.95	14.22	656,900
15 Mar 10	14.32000 -0.35	14.92	14.28	14.86	610,100
12 Mar 10	14.67000 -0.26	15.09	14.40	15.09	684,600
11 Mar 10	14.93000 -0.24	15.17	14.61	15.15	1,058,600
10 Mar 10	15.17000 +0.59	15.46	14.71	14.75	1,485,300
09 Mar 10	14.58000 +0.32	14.99	14.05	14.24	972,800
08 Mar 10	14.26000 +0.21	14.45	14.10	14.15	483,300
05 Mar 10	14.05000 +0.03	14.49	13.98	14.45	1,244,300
04 Mar 10	14.02000 -0.22	14.41	13.72	14.30	833,900
03 Mar 10	14.24000 +0.26	14.68	14.06	14.12	1,299,700
02 Mar 10	13.98000 +0.46	14.21	13.57	13.65	1,009,100
01 Mar 10	13.52000 +0.91	13.56	12.64	12.76	817,500
26 Feb 10	12.61000 +0.64	12.73	11.97	12.02	669,200
25 Feb 10	11.97000 -0.38	12.24	11.89	12.24	766,200
24 Feb 10	12.35000 -0.04	12.62	12.30	12.42	349,200
23 Feb 10	12.39000 -0.43	12.84	12.25	12.75	580,800
22 Feb 10	12.82000 +0.11	12.90	12.51	12.90	483,600
19 Feb 10	12.71000 -0.81	13.72	12.59	13.35	1,321,200
18 Feb 10	13.52000 +0.56	13.55	12.63	12.71	1,767,700
17 Feb 10	12.96000 +1.32	13.00	12.16	12.29	3,563,400
16 Feb 10	11.64000 +0.73	11.71	11.02	11.03	1,493,000
12 Feb 10	10.91000 +0.64	10.96	10.08	10.14	760,400
11 Feb 10	10.27000 +0.54	10.28	9.61	9.78	375,300
10 Feb 10	9.73000 +0.07	9.79	9.46	9.63	602,200
09 Feb 10	9.66000 +0.30	9.79	9.25	9.53	466,200
08 Feb 10	9.36000 +0.06	9.80	9.09	9.29	478,300
05 Feb 10	9.30000 -0.28	9.68	9.04	9.59	547,800
04 Feb 10	9.58000 -0.74	10.26	9.55	10.23	550,600
03 Feb 10	10.32000 -0.14	10.53	10.15	10.42	56,000
02 Feb 10	10.46000 +0.21	10.60	10.16	10.25	152,400
01 Feb 10	10.25000 +0.10	10.30	10.01	10.24	312,100
29 Jan 10	10.15000 -0.49	10.76	10.01	10.74	464,600
28 Jan 10	10.64000 -0.37	11.10	10.52	10.99	381,400
27 Jan 10	11.01000 -0.04	11.14	10.70	11.10	429,100
26 Jan 10	11.05000 -0.17	11.28	10.99	11.19	432,900
25 Jan 10	11.22000 -0.13	11.54	10.99	11.53	545,400
22 Jan 10	11.35000 +0.03	11.63	11.09	11.27	658,300
21 Jan 10	11.32000 -0.10	11.56	11.03	11.49	819,000
20 Jan 10	11.42000 +0.17	11.47	10.93	11.02	673,400
19 Jan 10	11.25000 +0.60	11.36	10.59	10.59	839,800
15 Jan 10	10.65000 +0.03	10.77	10.19	10.63	840,100
14 Jan 10	10.62000 +0.72	10.73	9.93	9.93	846,700
13 Jan 10	9.90000 +0.58	9.97	9.39	9.40	670,900
12 Jan 10	9.32000 +0.06	9.48	9.18	9.29	393,600
11 Jan 10	9.26000 -0.67	10.06	9.22	10.06	688,400
08 Jan 10	9.93000 +0.12	10.10	9.74	9.74	390,900
07 Jan 10	9.81000 -0.14	10.21	9.67	9.98	320,800
06 Jan 10	9.95000 +0.08	10.09	9.73	9.78	485,800
05 Jan 10	9.87000 +0.01	9.95	9.69	9.95	349,700
04 Jan 10	9.86000 +0.33	9.99	9.65	9.81	317,900
31 Dec 09	9.53000 -0.34	10.01	9.51	9.89	327,400
30 Dec 09	9.87000 -0.20	10.00	9.61	9.88	402,300
29 Dec 09	10.07000 -0.25	10.36	10.07	10.31	164,400
28 Dec 09	10.32000 +0.00	10.83	10.22	10.78	217,000