FUNDMANAGER.co.uk

Werner Enterprises

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	29.18000 -0.70	30.49	29.14	29.83	902,909
21 Oct 26	29.88000 +0.08	30.15	29.37	29.90	706,357
20 Oct 26	29.80000 -0.42	30.59	29.72	30.00	936,769
19 Oct 26	30.22000 -2.59	32.79	30.14	31.50	1,455,820
16 Oct 26	32.81000 -0.58	33.72	32.22	33.29	874,260
15 Oct 26	33.39000 +0.89	33.45	32.57	32.86	568,604
14 Oct 26	32.50000 +0.30	32.65	31.83	31.90	690,264
13 Oct 26	32.20000 -0.52	33.10	31.71	32.72	702,112
12 Oct 26	32.72000 +0.02	32.97	32.55	32.65	420,267
09 Oct 26	32.70000 -0.30	33.12	32.63	32.90	689,795
08 Oct 26	33.00000 +0.66	33.11	32.41	32.54	1,033,951
07 Oct 26	32.34000 -0.47	32.76	32.06	32.35	639,659
06 Oct 26	32.81000 -1.34	34.06	32.69	33.96	925,284
05 Oct 26	34.15000 -1.20	35.18	33.66	34.82	785,884
02 Oct 26	35.35000 +1.05	35.61	34.59	34.74	638,856
01 Oct 26	34.30000 +0.32	34.37	33.54	33.98	686,652
30 Sep 26	33.98000 -0.07	34.48	33.85	34.34	797,447
29 Sep 26	34.05000 +0.52	34.16	33.24	33.53	511,298
28 Sep 26	33.53000 +0.64	33.61	32.72	32.85	658,289
25 Sep 26	32.89000 -0.59	33.95	32.58	33.49	992,026
24 Sep 26	33.48000 -0.93	34.77	33.38	34.46	1,183,155
23 Sep 26	34.41000 -0.38	35.30	34.04	34.68	981,527
22 Sep 26	34.79000 -0.22	35.74	34.24	35.41	856,060
21 Sep 26	35.01500 -0.65	36.10	34.31	35.88	854,561
18 Sep 26	35.67000 -0.24	35.98	35.20	35.66	1,239,200
17 Sep 26	35.91000 +0.07	36.56	35.91	36.33	777,629
16 Sep 26	35.84000 -1.72	36.63	35.53	36.04	1,334,387
15 Sep 26	37.56000 -0.02	38.04	37.18	37.57	754,113
14 Sep 26	37.58000 +0.30	37.68	36.60	36.98	829,093
11 Sep 26	37.28000 -1.31	39.40	36.56	38.96	1,149,516
10 Sep 26	38.59000 -0.30	39.02	38.16	38.78	935,745
09 Sep 26	38.89000 -0.93	40.01	38.51	39.56	776,351
08 Sep 26	39.82000 -0.22	40.49	39.49	39.97	616,441
04 Sep 26	40.04000 +1.54	40.11	38.20	38.38	584,625
03 Sep 26	38.50000 +0.62	38.87	37.07	37.95	768,516
02 Sep 26	37.88000 +0.04	38.49	37.41	37.84	577,471
01 Sep 26	37.84000 -1.34	39.33	37.24	38.91	648,255
31 Aug 26	39.18000 +0.76	39.24	38.25	38.62	664,068
28 Aug 26	38.42000 -0.11	39.37	37.89	39.16	745,813
27 Aug 26	38.53000 -0.36	38.69	38.10	38.50	755,843
26 Aug 26	38.89000 +1.25	38.97	36.83	37.56	1,526,218
25 Aug 26	37.64000 -0.03	38.36	37.29	38.36	584,718
24 Aug 26	37.67000 -1.21	39.22	37.14	38.80	1,040,906
21 Aug 26	38.88000 +0.84	39.03	38.10	38.61	503,916
20 Aug 26	38.04500 +0.08	38.11	37.29	37.46	651,010
19 Aug 26	37.96000 -0.47	39.00	37.63	38.67	895,830
18 Aug 26	38.43000 -0.68	38.88	37.99	38.87	1,006,281
17 Aug 26	39.11000 +0.23	39.50	38.75	38.76	893,199
14 Aug 26	38.88000 +0.39	39.28	38.11	38.30	690,186
13 Aug 26	38.49000 +0.64	38.77	37.90	38.22	778,095
12 Aug 26	37.85000 +1.42	38.11	36.35	36.59	823,774
11 Aug 26	36.43000 -0.25	37.00	35.60	36.69	1,242,187
10 Aug 26	36.68000 -0.83	38.31	36.64	37.61	928,028
07 Aug 26	37.51000 +0.64	38.05	36.83	37.19	597,846
06 Aug 26	36.87000 -0.95	38.25	36.85	37.91	684,419
05 Aug 26	37.82000 -0.49	38.81	37.77	37.95	762,149
04 Aug 26	38.31000 +1.18	38.39	37.43	37.76	1,586,329
03 Aug 26	37.13000 -0.29	37.92	36.65	37.21	1,150,874
31 Jul 26	37.42000 +0.54	38.61	37.12	37.27	1,666,979
30 Jul 26	36.88000 +0.23	37.54	35.90	37.38	2,112,480
29 Jul 26	36.65000 -1.66	37.58	35.74	37.20	3,167,679
28 Jul 26	38.31000 -2.12	40.04	38.10	40.04	2,816,794
27 Jul 26	40.43000 -1.99	42.63	39.91	42.42	1,459,114
24 Jul 26	42.42000 -1.49	44.09	42.28	43.69	1,602,630
23 Jul 26	43.91000 -1.91	46.37	43.83	46.11	1,943,248
22 Jul 26	45.82000 -1.47	47.28	45.73	47.01	967,276
21 Jul 26	47.29000 +0.98	47.49	45.59	46.31	1,514,886
20 Jul 26	46.31000 +0.27	46.87	45.11	46.01	1,764,609
17 Jul 26	46.04000 +0.05	46.22	45.10	45.12	1,625,131
16 Jul 26	45.99000 +2.38	46.17	44.19	44.29	957,415
15 Jul 26	43.61000 -1.19	45.25	43.53	44.80	828,829
14 Jul 26	44.80000 +0.71	44.87	44.09	44.61	691,499
13 Jul 26	44.09000 +0.24	44.50	43.62	43.94	789,017
10 Jul 26	43.85000 -0.93	45.20	43.47	45.01	614,005
09 Jul 26	44.78000 +1.62	45.15	43.49	43.49	1,096,054
08 Jul 26	43.16000 -0.16	43.90	41.92	43.47	1,084,191
07 Jul 26	43.32000 +0.33	43.92	42.72	43.02	839,508
06 Jul 26	42.99000 -0.21	43.97	42.54	43.57	594,882
02 Jul 26	43.20000 -0.62	44.05	42.48	43.82	639,239
01 Jul 26	43.82000 +0.21	44.52	42.87	44.25	1,129,359
30 Jun 26	43.61000 -0.12	43.91	42.57	43.48	745,474
29 Jun 26	43.73000 +0.96	43.76	42.11	42.13	890,766
26 Jun 26	42.77000 +0.57	43.10	41.91	41.99	3,228,354
25 Jun 26	42.20000 +1.21	42.46	41.25	41.25	1,019,624
24 Jun 26	40.99000 -0.04	41.76	40.73	40.99	915,188
23 Jun 26	41.03000 +0.17	41.59	40.78	41.57	903,339
22 Jun 26	40.86000 +0.17	41.22	40.18	40.32	735,786
18 Jun 26	40.69000 +0.81	41.00	40.13	40.39	1,323,170
17 Jun 26	39.88000 -2.24	42.12	39.68	42.12	1,223,758
16 Jun 26	42.12000 -0.95	43.86	41.66	43.15	1,102,935
15 Jun 26	43.07000 -0.89	44.21	42.73	44.21	698,487
12 Jun 26	43.96000 +0.12	44.80	43.40	44.10	729,560
11 Jun 26	43.84000 +1.09	43.90	42.56	42.68	691,534
10 Jun 26	42.75000 -0.75	43.25	41.11	42.33	1,272,328
09 Jun 26	43.50000 -1.01	45.27	42.49	44.75	1,194,271
08 Jun 26	44.51000 +1.05	44.74	43.23	43.76	1,044,114
05 Jun 26	43.46000 +0.23	44.15	43.07	43.47	740,036
04 Jun 26	43.23000 +0.20	43.71	43.08	43.56	566,707
03 Jun 26	43.03000 +0.04	43.42	42.64	42.97	560,591
02 Jun 26	42.99000 +0.47	43.27	41.89	42.95	790,096
01 Jun 26	42.52000 +1.01	42.55	40.91	41.51	989,064
29 May 26	41.51000 -0.01	42.01	40.58	41.06	1,348,209
28 May 26	41.52000 +0.60	41.61	40.28	40.61	700,857
27 May 26	40.92000 +0.16	41.49	40.51	41.00	1,028,232
26 May 26	40.76000 +0.97	41.16	39.96	40.37	1,688,513
22 May 26	39.79000 -0.03	40.11	39.30	40.00	803,738
21 May 26	39.82000 -0.15	40.09	39.05	39.87	1,470,103
20 May 26	39.97000 +2.20	40.00	37.97	38.07	1,204,900
19 May 26	37.77000 -0.09	38.68	36.89	37.77	951,757
18 May 26	37.86000 +0.55	38.35	36.93	37.29	1,009,006
15 May 26	37.31000 +0.16	37.68	36.60	37.15	1,015,037
14 May 26	37.15000 +2.57	37.88	34.10	34.85	2,432,536
13 May 26	34.58000 +0.46	34.81	34.12	34.14	691,385
12 May 26	34.12000 -1.29	35.44	33.32	35.44	1,203,004
11 May 26	35.41000 -1.01	36.52	35.01	36.39	760,327
08 May 26	36.42000 +0.04	36.86	35.83	36.32	997,637
07 May 26	36.38000 -0.02	36.68	36.08	36.43	1,268,300
06 May 26	36.40000 +1.73	36.69	35.03	35.03	1,565,808
05 May 26	34.67000 +0.28	35.36	34.35	34.44	1,297,768
04 May 26	34.39000 -1.52	35.58	34.19	35.37	1,437,909
01 May 26	35.91000 -0.96	37.38	35.78	37.30	1,286,653
30 Apr 26	36.87000 +0.48	36.97	35.62	35.97	1,681,011
29 Apr 26	36.39000 +1.99	38.46	35.90	38.46	2,235,712
28 Apr 26	34.40000 +0.26	34.73	33.82	34.36	1,057,884
27 Apr 26	34.14000 +0.31	34.39	33.72	33.85	861,348
24 Apr 26	33.83000 -0.08	34.33	33.53	33.90	639,046
23 Apr 26	33.91000 +0.68	34.37	33.33	33.58	923,988
22 Apr 26	33.23000 -0.27	34.21	33.01	33.98	571,114
21 Apr 26	33.50000 +0.00	34.31	33.23	33.57	647,044
20 Apr 26	33.50000 +0.92	33.66	32.29	32.37	596,376
17 Apr 26	32.58000 +0.09	33.37	32.28	32.98	1,527,218
16 Apr 26	32.49000 +1.66	32.65	30.95	30.95	989,997
15 Apr 26	30.83000 -0.93	31.72	30.69	31.45	1,033,894
14 Apr 26	31.76000 -0.04	32.50	31.41	31.77	1,060,294
13 Apr 26	31.80000 -0.56	32.37	31.06	32.17	1,034,086
10 Apr 26	32.36000 +0.71	32.50	31.71	31.77	997,899
09 Apr 26	31.65000 -0.13	32.03	31.39	31.56	911,774
08 Apr 26	31.78000 +0.93	32.95	31.76	32.28	1,002,095
07 Apr 26	30.85000 -0.14	31.55	30.60	31.00	873,624
06 Apr 26	30.99000 +0.53	31.27	30.11	30.39	699,636
02 Apr 26	30.46000 +0.77	30.53	29.02	29.06	734,783
01 Apr 26	29.69000 +0.28	30.48	29.32	29.86	689,835
31 Mar 26	29.41000 +0.77	29.89	28.64	29.07	1,061,029
30 Mar 26	28.64000 +0.04	29.06	28.38	28.80	961,503
27 Mar 26	28.60000 -0.24	28.79	28.20	28.44	562,619
26 Mar 26	28.84000 -0.30	29.17	28.48	28.50	852,006
25 Mar 26	29.14000 +0.27	29.39	28.54	29.33	838,722
24 Mar 26	28.87000 +0.84	29.47	27.45	27.75	1,323,689
23 Mar 26	28.03000 +0.86	28.90	27.84	28.18	822,667
20 Mar 26	27.17000 +0.01	27.41	26.76	27.34	1,666,283
19 Mar 26	27.16000 +0.00	27.31	26.62	26.90	954,825
18 Mar 26	27.16000 -0.16	27.69	26.89	27.00	1,045,584
17 Mar 26	27.32000 +0.06	28.01	26.92	27.77	925,466
16 Mar 26	27.26000 -0.36	28.08	27.08	27.99	1,191,380
13 Mar 26	27.62000 -0.20	28.21	26.70	28.12	1,754,346
12 Mar 26	27.82000 -1.78	29.65	27.77	29.03	1,213,694
11 Mar 26	29.60000 -1.53	31.04	28.99	31.04	1,687,103
10 Mar 26	31.13000 -0.09	32.03	30.83	30.98	796,337
09 Mar 26	31.22000 +0.42	31.23	29.40	30.80	1,119,666
06 Mar 26	30.80000 -2.39	32.23	30.35	32.23	1,383,162
05 Mar 26	33.19000 -1.33	34.52	33.01	34.38	1,026,474
04 Mar 26	34.52000 -0.01	35.31	34.35	34.64	767,092
03 Mar 26	34.53000 -0.07	34.72	33.24	33.75	800,364
02 Mar 26	34.60000 -0.49	34.90	33.64	34.31	924,779
27 Feb 26	35.09000 +0.83	35.24	33.65	33.83	1,343,830
26 Feb 26	34.26000 +1.61	34.65	32.68	32.83	937,969
25 Feb 26	32.65000 -0.53	33.43	32.50	33.43	828,202
24 Feb 26	33.18000 +0.38	33.50	32.81	32.92	1,317,297
23 Feb 26	32.80000 -2.63	35.22	32.67	35.15	1,170,431
20 Feb 26	35.43000 +0.75	35.89	33.94	34.54	928,861
19 Feb 26	34.68000 +0.74	34.94	33.33	33.94	990,368
18 Feb 26	33.94000 +0.20	34.10	33.39	33.87	929,568
17 Feb 26	33.74000 +0.53	33.96	33.17	33.50	1,033,160
13 Feb 26	33.21000 +0.60	33.87	32.55	32.72	1,224,222
12 Feb 26	32.61000 -1.84	35.45	31.07	35.01	2,768,871
11 Feb 26	34.45000 -0.47	36.27	34.26	34.99	1,158,823
10 Feb 26	34.92000 -0.65	36.18	34.88	35.53	1,209,955
09 Feb 26	35.57000 +0.81	35.71	34.22	35.31	2,132,094
06 Feb 26	34.76000 -3.11	36.31	33.18	34.40	2,915,960
05 Feb 26	37.87000 +0.04	38.45	37.53	37.81	2,041,252
04 Feb 26	37.83000 +0.65	38.38	37.23	37.55	2,381,827
03 Feb 26	37.18000 +0.80	37.58	36.03	36.03	1,845,472
02 Feb 26	36.38000 +2.13	36.50	34.22	34.25	1,416,472
30 Jan 26	34.25000 -0.39	34.65	33.08	33.59	1,375,497
29 Jan 26	34.64000 +0.31	35.88	34.30	35.05	1,561,062
28 Jan 26	34.33000 +1.32	35.16	33.26	33.59	1,762,520
27 Jan 26	33.01000 -0.38	33.49	32.93	33.25	692,063
26 Jan 26	33.39000 -0.45	34.01	32.98	33.72	651,531
23 Jan 26	33.84000 -0.81	34.78	33.79	34.65	1,099,647
22 Jan 26	34.65000 +0.72	34.69	33.69	33.95	1,291,042
21 Jan 26	33.93000 +1.70	34.35	32.51	32.51	1,179,747
20 Jan 26	32.23000 -0.91	32.88	31.98	32.38	974,516
16 Jan 26	33.14000 -0.40	33.62	32.84	33.11	2,855,691
15 Jan 26	33.54000 +0.45	33.70	33.02	33.25	1,220,012
14 Jan 26	33.09000 -0.13	33.55	32.74	33.11	1,178,426
13 Jan 26	33.22000 +0.17	33.49	32.76	33.23	599,412
12 Jan 26	33.05000 -0.19	33.37	32.63	33.00	985,283
09 Jan 26	33.24000 +0.22	33.49	32.72	33.00	660,265
08 Jan 26	33.02000 +0.77	33.23	31.80	31.80	633,585
07 Jan 26	32.25000 -0.55	32.97	32.02	32.83	884,717
06 Jan 26	32.80000 +0.70	33.12	32.34	32.37	1,239,435
05 Jan 26	32.10000 +1.49	32.39	30.32	30.43	1,044,284
02 Jan 26	30.61000 +0.60	30.72	29.79	30.01	648,000
31 Dec 25	30.01000 -0.31	30.42	29.99	30.42	553,517
30 Dec 25	30.32000 -0.37	30.77	30.18	30.54	486,856
29 Dec 25	30.69000 +0.13	30.72	30.31	30.58	915,496
26 Dec 25	30.56000 -0.02	30.72	30.33	30.38	609,088
24 Dec 25	30.58000 +0.09	30.71	30.39	30.40	206,782
23 Dec 25	30.49000 -0.01	30.78	30.33	30.48	593,632
22 Dec 25	30.50000 +0.21	30.86	30.25	30.26	881,394
19 Dec 25	30.29000 -0.75	30.98	29.63	30.74	1,864,251
18 Dec 25	31.04000 +0.50	31.48	30.64	30.81	912,170
17 Dec 25	30.54000 +0.12	30.89	30.24	30.28	863,365
16 Dec 25	30.42000 -0.26	31.25	30.17	30.77	1,146,872
15 Dec 25	30.68000 -0.02	30.90	30.32	30.77	844,828
12 Dec 25	30.70000 +0.04	31.25	30.27	30.89	808,545
11 Dec 25	30.66000 +0.75	31.08	30.15	30.15	873,038
10 Dec 25	29.91000 +0.78	30.11	29.00	29.07	1,319,289
09 Dec 25	29.13000 -0.17	29.85	29.00	29.13	776,570
08 Dec 25	29.30000 -0.27	30.26	29.24	29.82	1,273,234
05 Dec 25	29.57000 +0.78	29.60	28.68	28.68	900,744
04 Dec 25	28.79000 +0.00	29.30	28.66	28.87	1,364,306
03 Dec 25	28.79000 +1.61	29.31	27.24	27.24	1,884,101
02 Dec 25	27.18000 +1.37	27.39	25.56	26.06	1,583,083
01 Dec 25	25.81000 +0.25	26.23	25.23	25.23	805,920
28 Nov 25	25.56000 +0.02	25.63	25.26	25.53	384,315
26 Nov 25	25.54000 +0.34	25.75	24.98	24.98	845,679
25 Nov 25	25.20000 +0.68	25.54	24.54	24.74	640,816
24 Nov 25	24.52000 +0.01	24.90	24.20	24.90	938,254
21 Nov 25	24.51000 +1.36	24.69	23.06	23.19	1,181,970
20 Nov 25	23.15000 -0.12	23.83	23.13	23.30	1,076,405
19 Nov 25	23.27000 -0.49	23.86	23.14	23.85	541,417
18 Nov 25	23.76000 +0.09	24.03	23.31	23.61	675,852
17 Nov 25	23.67000 -0.68	24.41	23.64	24.34	639,021
14 Nov 25	24.35000 -0.29	24.80	24.05	24.60	617,449
13 Nov 25	24.64000 -0.51	25.44	24.51	25.00	695,414
12 Nov 25	25.15000 +0.33	25.40	24.78	24.85	1,271,916
11 Nov 25	24.82000 -0.53	25.49	24.26	25.49	964,280
10 Nov 25	25.35000 -0.85	26.25	25.23	26.25	1,119,778
07 Nov 25	26.20000 +0.61	26.26	25.40	25.45	991,749
06 Nov 25	25.59000 -1.05	26.51	25.56	26.46	772,879
05 Nov 25	26.64000 +0.35	26.81	25.95	26.39	1,211,825
04 Nov 25	26.29000 +0.60	26.30	25.52	25.67	1,028,671
03 Nov 25	25.69000 -0.51	26.17	25.18	25.95	1,531,341
31 Oct 25	26.20000 +0.81	26.31	23.50	23.85	2,477,873
30 Oct 25	25.39000 -1.50	26.98	25.20	26.98	3,366,709
29 Oct 25	26.89000 -0.36	27.50	26.55	27.21	3,467,903
28 Oct 25	27.25000 -0.22	27.74	27.11	27.74	1,018,484
27 Oct 25	27.47000 -0.21	27.92	27.34	27.65	719,590
24 Oct 25	27.68000 +0.32	27.70	27.14	27.44	881,090
23 Oct 25	27.36000 -0.99	28.14	26.94	28.14	1,255,456
22 Oct 25	28.35000 -0.48	28.95	28.31	28.69	1,429,198
21 Oct 25	28.83000 +0.58	29.18	28.01	28.20	1,725,712
20 Oct 25	28.25000 +0.41	28.47	27.85	27.93	1,675,548
17 Oct 25	27.84000 +0.03	27.97	27.17	27.85	3,504,458
16 Oct 25	27.81000 +1.53	27.94	27.10	27.40	1,811,796
15 Oct 25	26.28000 -0.26	26.67	25.88	25.93	1,434,909
14 Oct 25	26.54000 +0.13	26.79	25.99	26.04	1,161,187
13 Oct 25	26.41000 -0.12	26.99	25.93	26.70	1,435,444
10 Oct 25	26.53000 -1.72	28.34	26.47	28.01	911,299
09 Oct 25	28.25000 -0.75	29.21	28.21	29.05	1,654,596
08 Oct 25	29.00000 +1.24	29.18	26.59	26.60	2,016,613
07 Oct 25	27.76000 -0.75	28.46	27.42	28.14	757,003
06 Oct 25	28.51000 +1.06	28.64	27.11	27.16	1,055,886
03 Oct 25	27.45000 +0.96	28.09	26.46	26.46	2,309,782
02 Oct 25	26.49000 +0.51	26.56	25.95	26.14	865,587
01 Oct 25	25.97500 -0.34	26.25	25.71	25.99	594,087
30 Sep 25	26.32000 +0.08	26.46	25.97	26.08	883,332
29 Sep 25	26.24000 -0.02	26.49	25.75	26.40	775,976
26 Sep 25	26.26000 +0.01	26.65	26.11	26.25	731,178
25 Sep 25	26.25000 -0.20	26.50	25.98	26.33	618,122
24 Sep 25	26.45000 -0.22	26.67	25.98	26.46	699,897
23 Sep 25	26.67000 -0.01	27.15	26.41	26.85	804,696
22 Sep 25	26.68000 -0.33	27.16	26.56	26.96	785,138
19 Sep 25	27.01000 -0.51	27.55	26.94	27.52	1,844,127
18 Sep 25	27.52000 -0.11	28.20	27.40	27.81	733,746
17 Sep 25	27.63000 -0.92	29.02	27.55	28.53	646,602
16 Sep 25	28.55000 +0.23	28.72	28.18	28.44	551,227
15 Sep 25	28.32000 +0.31	28.45	27.97	28.10	545,384
12 Sep 25	28.01000 -0.69	28.60	27.92	28.52	557,715
11 Sep 25	28.70000 +0.99	28.78	27.59	27.65	739,983
10 Sep 25	27.71000 -0.66	28.13	27.27	27.96	898,427
09 Sep 25	28.37000 -0.24	28.93	28.28	28.64	613,778
08 Sep 25	28.61000 +0.00	28.68	27.93	28.68	570,219
05 Sep 25	28.61000 -0.21	29.72	28.42	28.82	566,660
04 Sep 25	28.82000 +0.35	28.86	27.99	28.47	459,005
03 Sep 25	28.47000 -0.04	28.75	28.13	28.34	323,214
02 Sep 25	28.51000 -0.34	28.72	28.28	28.55	433,024
29 Aug 25	28.85000 +0.12	29.14	28.70	28.83	561,313
28 Aug 25	28.73000 -0.10	28.83	28.23	28.83	565,657
27 Aug 25	28.83000 -0.16	29.31	28.62	28.81	461,714
26 Aug 25	28.99000 +0.04	29.18	28.69	28.83	761,902
25 Aug 25	28.95000 -0.60	29.53	28.84	29.37	590,709
22 Aug 25	29.55000 +1.44	30.19	28.34	28.34	900,735
21 Aug 25	28.11000 +0.45	28.15	27.32	27.55	553,996
20 Aug 25	27.66000 -1.08	28.83	27.66	28.61	700,753
19 Aug 25	28.74000 +0.86	29.38	28.10	28.10	899,992
18 Aug 25	27.88000 -0.13	28.31	27.80	28.11	677,193
15 Aug 25	28.01000 -0.30	28.67	27.86	28.46	917,858
14 Aug 25	28.31000 -0.36	28.43	27.84	28.28	930,373
13 Aug 25	28.67000 +1.13	28.70	27.26	27.54	960,521
12 Aug 25	27.54000 +1.51	27.65	26.58	26.61	1,238,061
11 Aug 25	26.03000 -0.57	26.64	25.83	26.52	860,918
08 Aug 25	26.60000 -0.09	26.80	26.46	26.71	792,955
07 Aug 25	26.69000 -0.91	27.81	26.64	27.81	814,134
06 Aug 25	27.60000 +0.01	27.75	27.44	27.62	647,710
05 Aug 25	27.59000 +0.56	27.60	26.81	27.02	847,302
04 Aug 25	27.03000 +0.18	27.28	26.74	26.83	821,114
01 Aug 25	26.85000 -0.87	27.75	26.73	27.49	1,331,066
31 Jul 25	27.72000 +0.12	27.80	26.98	27.27	1,285,882
30 Jul 25	27.60000 -0.21	29.93	27.26	29.93	2,349,713
29 Jul 25	27.81000 -0.80	28.50	27.42	28.50	1,725,683
28 Jul 25	28.61000 -0.72	29.23	28.57	29.23	897,946
25 Jul 25	29.33000 +0.43	29.51	28.70	29.44	910,144
24 Jul 25	28.90000 +0.27	28.92	28.44	28.63	913,412
23 Jul 25	28.63000 +0.19	28.95	28.48	28.70	949,871
22 Jul 25	28.44000 +0.61	28.70	27.91	27.99	791,436
21 Jul 25	27.83000 +0.10	28.26	27.81	27.92	621,900
18 Jul 25	27.73000 -0.50	28.80	27.52	28.66	1,034,614
17 Jul 25	28.23000 +0.21	28.52	27.84	28.09	699,196
16 Jul 25	28.02000 +0.12	28.47	27.69	28.13	661,334
15 Jul 25	27.90000 -0.82	28.93	27.88	28.75	589,868
14 Jul 25	28.72000 -0.65	29.25	28.60	29.19	606,150
11 Jul 25	29.37000 -0.61	29.70	29.05	29.68	566,967
10 Jul 25	29.98000 +0.73	30.50	29.15	29.19	839,687
09 Jul 25	29.25000 +0.43	29.31	28.63	28.89	953,503
08 Jul 25	28.82000 +0.52	28.97	28.22	28.34	956,766
07 Jul 25	28.30000 -0.77	29.17	28.24	28.60	871,349
03 Jul 25	29.07000 -0.18	29.67	28.80	29.44	439,505
02 Jul 25	29.25000 +0.74	29.32	28.37	28.65	751,492
01 Jul 25	28.51000 +1.15	29.24	26.92	27.02	1,186,129
30 Jun 25	27.36000 -0.24	27.70	27.06	27.60	852,259
27 Jun 25	27.60000 +0.18	27.86	27.33	27.55	1,232,068
26 Jun 25	27.42000 +0.30	27.45	27.04	27.12	684,814
25 Jun 25	27.12000 -0.43	27.49	27.02	27.48	1,049,500
24 Jun 25	27.55000 -0.09	27.86	26.67	27.78	890,221
23 Jun 25	27.64000 +0.39	27.77	27.00	27.23	638,697
20 Jun 25	27.25000 -0.73	28.46	27.19	28.18	1,263,138
18 Jun 25	27.98000 +0.24	28.28	27.72	27.80	856,431
17 Jun 25	27.74000 -0.58	28.39	27.55	28.12	754,959
16 Jun 25	28.32000 +0.72	28.52	27.40	27.78	862,199
13 Jun 25	27.60000 -0.19	27.92	27.09	27.52	1,218,971
12 Jun 25	27.79000 +0.33	27.83	26.85	27.33	740,850
11 Jun 25	27.46000 -0.70	28.42	27.25	28.34	1,069,757
10 Jun 25	28.16000 +0.81	28.30	27.30	27.50	836,926
09 Jun 25	27.35000 +0.50	27.80	26.93	27.06	653,010
06 Jun 25	26.85000 -0.14	27.61	26.58	27.44	732,179
05 Jun 25	26.99000 -0.04	27.06	26.73	26.97	1,246,271
04 Jun 25	27.03000 +0.20	27.12	26.58	26.95	836,896
03 Jun 25	26.83000 +0.86	27.07	25.81	25.95	847,735
02 Jun 25	25.97000 +0.02	27.09	25.74	27.09	1,161,909
30 May 25	25.95000 -0.30	26.39	25.90	26.22	1,298,622
29 May 25	26.25000 +0.10	26.27	25.86	26.17	932,728
28 May 25	26.15000 -0.21	26.68	26.13	26.40	707,938
27 May 25	26.36000 +0.60	26.47	25.88	26.19	611,421
23 May 25	25.76000 -0.40	26.04	25.57	25.63	696,856
22 May 25	26.16000 -0.07	26.31	26.01	26.31	675,581
21 May 25	26.23000 -0.94	26.92	26.16	26.87	944,285
20 May 25	27.17000 -0.38	27.62	27.12	27.46	994,528
19 May 25	27.55000 -0.30	27.71	27.30	27.58	596,322
16 May 25	27.85000 -0.16	28.15	27.78	28.00	963,845
15 May 25	28.01000 -0.12	28.22	27.51	28.06	806,397
14 May 25	28.13000 +0.09	28.18	27.23	27.89	822,753
13 May 25	28.04000 -0.14	28.33	27.75	28.33	1,305,108
12 May 25	28.18000 +1.96	28.64	27.32	27.76	1,346,215
09 May 25	26.22000 -0.19	26.58	26.09	26.44	793,894
08 May 25	26.41000 +1.07	26.50	25.36	25.57	945,536
07 May 25	25.34000 +0.17	25.75	25.15	25.22	1,183,441
06 May 25	25.17000 -0.52	25.55	25.01	25.35	1,097,390
05 May 25	25.69000 -0.37	26.27	25.32	25.75	1,076,307
02 May 25	26.06000 +1.16	26.38	25.01	25.05	1,721,525
01 May 25	24.90000 +0.24	25.13	24.42	24.52	1,985,898
30 Apr 25	24.66000 -3.00	25.15	23.02	24.63	3,528,526
29 Apr 25	27.66000 -0.38	28.25	27.40	28.05	1,421,189
28 Apr 25	28.04000 +0.49	28.15	27.50	27.69	1,073,519
25 Apr 25	27.55000 -1.29	28.32	27.48	28.26	631,354
24 Apr 25	28.84000 +0.58	28.93	28.03	28.25	575,451
23 Apr 25	28.26000 -0.24	29.67	28.14	29.20	807,530
22 Apr 25	28.50000 +0.40	28.61	27.88	28.26	692,951
21 Apr 25	28.10000 -0.20	28.50	27.39	28.04	1,045,851
17 Apr 25	28.30000 +0.94	28.51	27.36	27.36	1,184,849
16 Apr 25	27.36000 -0.46	28.07	27.13	27.82	1,017,561
15 Apr 25	27.82000 -0.78	28.67	27.72	28.53	587,010
14 Apr 25	28.60000 +0.12	29.07	27.95	28.63	819,689
11 Apr 25	28.48000 -0.04	28.95	27.25	28.42	843,769
10 Apr 25	28.52000 -0.27	28.65	27.72	28.50	1,184,260
09 Apr 25	28.79000 +1.64	29.23	26.63	26.88	1,700,008
08 Apr 25	27.15000 -0.13	28.67	26.64	28.16	1,164,232
07 Apr 25	27.28000 -0.62	28.58	26.50	27.61	1,712,307
04 Apr 25	27.90000 +0.56	28.02	26.55	26.80	1,755,896
03 Apr 25	27.34000 -2.74	29.02	27.08	28.79	1,106,847
02 Apr 25	30.08000 +0.74	30.12	28.99	28.99	925,836
01 Apr 25	29.34000 +0.04	29.47	28.62	29.08	740,864
31 Mar 25	29.30000 -0.03	29.51	28.81	28.94	646,938
28 Mar 25	29.33000 -0.47	30.02	29.20	29.81	527,598
27 Mar 25	29.80000 -0.13	30.03	29.54	29.78	653,860
26 Mar 25	29.93000 -0.04	30.16	29.68	29.80	535,591
25 Mar 25	29.97000 -0.16	30.34	29.75	30.09	826,535
24 Mar 25	30.13000 +0.56	30.20	29.70	29.90	708,436
21 Mar 25	29.57000 +0.32	29.59	28.77	28.96	1,318,218
20 Mar 25	29.25000 -0.09	29.66	29.02	29.06	724,643
19 Mar 25	29.34000 -0.90	30.34	29.17	30.26	974,669
18 Mar 25	30.24000 +0.02	30.30	29.88	30.22	772,609
17 Mar 25	30.22000 +0.31	30.33	29.61	29.82	725,884
14 Mar 25	29.91000 +0.45	29.99	29.34	29.63	958,967
13 Mar 25	29.46000 -0.39	30.20	29.26	29.90	746,305
12 Mar 25	29.85000 -0.67	30.54	29.62	30.40	1,142,055
11 Mar 25	30.52000 -1.62	32.00	30.48	31.95	959,335
10 Mar 25	32.14000 -0.06	32.90	32.06	32.15	1,165,753
07 Mar 25	32.20000 -0.08	32.53	31.68	32.07	1,372,681
06 Mar 25	32.28000 +0.73	32.28	31.29	31.40	929,674
05 Mar 25	31.55000 +0.42	31.76	31.04	31.31	959,849
04 Mar 25	31.13000 -0.84	32.19	30.90	31.80	1,191,138
03 Mar 25	31.97000 -0.59	32.99	31.87	32.58	651,277
28 Feb 25	32.56000 +0.44	32.64	32.05	32.20	755,949
27 Feb 25	32.12000 -0.36	32.61	32.06	32.39	371,924
26 Feb 25	32.48000 -0.27	32.92	32.31	32.58	744,178
25 Feb 25	32.75000 -0.10	33.32	32.65	32.98	549,868
24 Feb 25	32.85000 -0.85	33.90	32.81	33.80	787,410
21 Feb 25	33.70000 -0.37	34.31	32.39	34.31	918,317
20 Feb 25	34.07000 -0.09	34.17	33.66	34.02	380,097
19 Feb 25	34.16000 -0.89	35.05	34.13	34.74	491,134
18 Feb 25	35.05000 +0.24	35.38	34.73	34.94	418,106
14 Feb 25	34.81000 +0.40	34.85	34.53	34.55	540,262
13 Feb 25	34.41000 -0.10	34.85	34.24	34.60	407,421
12 Feb 25	34.51000 -0.84	35.20	34.34	34.68	613,899
11 Feb 25	35.35000 +0.81	35.37	34.29	34.38	962,733
10 Feb 25	34.54000 +0.10	35.68	34.26	34.67	1,125,079
07 Feb 25	34.44000 -0.21	35.80	33.66	35.25	1,271,839
06 Feb 25	34.65000 -0.19	35.61	34.45	35.17	935,855
05 Feb 25	34.84000 -0.03	35.27	34.67	35.10	717,829
04 Feb 25	34.87000 -0.11	35.32	34.71	35.00	922,394
03 Feb 25	34.98000 -1.12	36.07	34.95	35.10	913,301
31 Jan 25	36.10000 -0.63	37.01	35.87	36.83	695,598
30 Jan 25	36.73000 -0.12	37.02	36.29	36.77	599,932
29 Jan 25	36.85000 -0.37	37.63	36.58	37.19	961,455
28 Jan 25	37.22000 -1.01	38.30	37.12	38.04	552,157
27 Jan 25	38.23000 +1.11	38.44	37.06	37.06	489,291
24 Jan 25	37.12000 -0.40	37.35	36.98	37.18	380,920
23 Jan 25	37.52000 +0.09	38.60	37.33	37.81	641,794
22 Jan 25	37.43000 +0.27	37.71	37.06	37.06	566,261
21 Jan 25	37.16000 +0.66	37.21	36.60	36.68	703,253
17 Jan 25	36.50000 -0.93	37.24	36.19	36.53	2,462,798
16 Jan 25	37.43000 +0.63	37.51	36.55	36.65	670,382
15 Jan 25	36.80000 +1.08	37.24	36.38	36.57	705,384
14 Jan 25	35.72000 +0.56	35.81	35.14	35.36	606,117
13 Jan 25	35.16000 +0.70	35.33	34.24	34.34	479,530
10 Jan 25	34.46000 -1.00	34.98	34.30	34.66	526,362
08 Jan 25	35.46000 -0.24	35.64	34.94	35.25	405,380
07 Jan 25	35.70000 -0.64	36.53	35.44	36.16	439,598
06 Jan 25	36.34000 -0.41	37.12	36.25	36.75	512,451
03 Jan 25	36.75000 +1.22	36.83	35.51	36.09	690,125
02 Jan 25	35.53000 -0.39	36.21	35.48	36.07	386,276
31 Dec 24	35.92000 +0.01	36.37	35.90	36.15	343,720
30 Dec 24	35.91000 -0.34	36.08	35.53	36.05	441,548
27 Dec 24	36.25000 -0.15	36.73	35.91	36.10	396,330
26 Dec 24	36.40000 +0.32	36.54	35.83	35.92	395,005
24 Dec 24	36.08000 +0.26	36.22	35.50	35.50	145,093
23 Dec 24	35.82000 +0.02	36.01	35.45	35.87	646,778
20 Dec 24	35.80000 -0.57	36.74	35.75	36.21	1,594,328
19 Dec 24	36.37000 -0.56	37.42	36.28	37.02	713,797
18 Dec 24	36.93000 -1.32	38.68	36.85	38.42	696,248
17 Dec 24	38.25000 -0.31	38.78	38.20	38.50	616,964
16 Dec 24	38.56000 -0.27	38.77	38.25	38.67	569,769
13 Dec 24	38.83000 -0.81	39.50	38.68	39.50	547,629
12 Dec 24	39.64000 -0.48	40.12	39.47	40.10	334,583
11 Dec 24	40.12000 +0.50	40.16	39.54	39.76	550,705
10 Dec 24	39.62000 +0.28	39.94	38.98	39.40	285,040
09 Dec 24	39.34000 -0.03	40.00	39.09	39.52	484,876
06 Dec 24	39.37000 -0.05	39.85	38.97	39.72	370,172
05 Dec 24	39.42000 -0.41	40.10	39.35	40.00	655,906
04 Dec 24	39.83000 -0.31	40.19	39.25	39.88	672,609
03 Dec 24	40.14000 -0.80	40.67	40.05	40.61	545,446
02 Dec 24	40.94000 +0.06	41.02	40.17	40.80	766,652
29 Nov 24	40.88000 +0.42	40.98	40.40	40.73	234,879
27 Nov 24	40.46000 -0.39	41.18	40.32	40.92	581,923
26 Nov 24	40.85000 +0.60	40.87	39.68	39.98	666,792
25 Nov 24	40.25000 +0.32	41.17	40.18	40.50	1,158,116
22 Nov 24	39.93000 +0.63	40.00	39.45	39.60	308,084
21 Nov 24	39.30000 +0.33	39.72	38.99	39.08	382,042
20 Nov 24	38.97000 -0.27	39.38	38.56	39.05	331,144
19 Nov 24	39.24000 -0.35	39.58	39.08	39.24	345,727
18 Nov 24	39.59000 -0.03	40.21	39.45	39.73	598,126
15 Nov 24	39.62000 -0.59	40.49	39.50	40.49	356,812
14 Nov 24	40.21000 -0.54	40.90	39.99	40.79	567,490
13 Nov 24	40.75000 -0.64	41.68	40.69	41.54	695,739
12 Nov 24	41.39000 -0.41	41.94	41.02	41.50	843,788
11 Nov 24	41.80000 +1.14	42.48	40.98	41.00	969,845
08 Nov 24	40.66000 +0.43	40.93	40.21	40.24	780,751
07 Nov 24	40.23000 -1.00	41.44	40.21	41.33	825,406
06 Nov 24	41.23000 +3.14	41.41	39.10	39.62	836,094
05 Nov 24	38.09000 +0.78	38.13	37.04	37.18	522,805
04 Nov 24	37.31000 -0.23	37.72	37.10	37.34	608,672
01 Nov 24	37.54000 +0.65	37.71	36.89	36.89	634,081
31 Oct 24	36.89000 -0.41	38.00	36.46	37.40	1,492,072
30 Oct 24	37.30000 -1.01	39.07	35.50	36.34	1,619,618
29 Oct 24	38.31000 +0.13	38.59	37.81	38.09	1,171,175
28 Oct 24	38.18000 +0.84	38.28	37.39	37.45	629,555
25 Oct 24	37.34000 +0.32	37.56	37.20	37.25	350,576
24 Oct 24	37.02000 -0.45	37.80	36.67	37.53	734,655
23 Oct 24	37.47000 -0.23	37.74	37.00	37.73	1,016,669
22 Oct 24	37.70000 +0.34	37.75	37.08	37.33	671,159
21 Oct 24	37.36000 -0.41	37.73	37.09	37.64	625,704
18 Oct 24	37.77000 +0.33	37.99	37.34	37.69	534,075
17 Oct 24	37.44000 -0.55	37.89	37.12	37.89	622,395
16 Oct 24	37.99000 +1.42	38.12	37.10	37.25	875,568
15 Oct 24	36.57000 +0.19	37.56	36.45	36.45	660,713
14 Oct 24	36.38000 +0.05	36.41	35.57	36.22	435,688
11 Oct 24	36.33000 +0.69	36.56	35.74	35.82	521,867
10 Oct 24	35.64000 -0.71	36.27	35.48	36.08	612,931
09 Oct 24	36.35000 -0.70	36.76	36.03	36.38	729,267
08 Oct 24	37.05000 +0.57	37.29	36.44	36.70	634,249
07 Oct 24	36.48000 +0.37	36.67	35.62	35.62	700,113
04 Oct 24	36.11000 -0.58	37.29	35.90	37.29	612,149
03 Oct 24	36.69000 -0.33	37.03	36.39	36.64	585,901
02 Oct 24	37.02000 -0.47	37.69	36.97	37.20	444,629
01 Oct 24	37.49000 -1.10	38.31	36.91	38.31	713,810
30 Sep 24	38.59000 +0.02	39.69	38.40	38.62	908,784
27 Sep 24	38.57000 +1.23	38.87	37.75	37.82	939,474
26 Sep 24	37.34000 +0.32	37.70	36.96	37.14	704,296
25 Sep 24	37.02000 -0.45	37.57	36.89	37.47	556,786
24 Sep 24	37.47000 +0.28	37.59	37.22	37.22	510,524
23 Sep 24	37.19000 +0.04	37.46	36.88	37.27	403,317
20 Sep 24	37.15000 -0.54	37.54	36.67	37.31	2,048,996
19 Sep 24	37.69000 +0.17	38.28	37.54	38.25	697,427
18 Sep 24	37.52000 +0.08	38.30	37.32	37.54	565,974
17 Sep 24	37.44000 +0.12	37.92	37.22	37.50	626,133
16 Sep 24	37.32000 -0.01	37.84	36.97	37.56	735,468
13 Sep 24	37.33000 +0.91	37.34	36.76	36.87	608,989
12 Sep 24	36.42000 +0.36	36.58	35.78	36.31	609,996
11 Sep 24	36.06000 -0.22	36.14	35.32	36.09	676,511
10 Sep 24	36.28000 +0.00	36.37	35.83	36.31	521,446
09 Sep 24	36.28000 +0.27	36.37	35.67	35.96	745,393
06 Sep 24	36.01000 -0.31	36.55	35.92	36.29	418,011
05 Sep 24	36.32000 -0.88	37.07	36.01	37.07	679,012
04 Sep 24	37.20000 -0.02	37.39	36.85	37.22	718,994
03 Sep 24	37.22000 +0.26	37.25	36.44	36.65	831,019
30 Aug 24	36.96000 +0.40	37.12	36.25	36.89	578,723
29 Aug 24	36.56000 -0.77	37.50	36.49	37.50	793,845
28 Aug 24	37.33000 +0.52	37.35	36.47	36.63	880,271
27 Aug 24	36.81000 -0.52	37.30	36.46	37.30	348,253
26 Aug 24	37.33000 -0.44	38.00	37.24	38.00	356,986
23 Aug 24	37.77000 +0.72	38.00	37.11	37.25	410,378
22 Aug 24	37.05000 -0.43	37.68	36.99	37.39	314,051
21 Aug 24	37.48000 +0.35	37.82	37.28	37.56	435,403
20 Aug 24	37.13000 -0.39	37.54	36.89	37.44	526,486
19 Aug 24	37.52000 +0.16	37.60	37.16	37.38	479,563
16 Aug 24	37.36000 +0.05	37.66	36.94	37.26	541,755
15 Aug 24	37.31000 +0.94	38.48	37.14	37.20	987,147
14 Aug 24	36.37000 -0.52	37.08	36.22	36.96	390,995
13 Aug 24	36.89000 +0.59	37.04	36.23	36.55	470,870
12 Aug 24	36.30000 -0.03	36.54	36.08	36.36	549,655
09 Aug 24	36.33000 -0.80	37.79	36.29	37.14	659,450
08 Aug 24	37.13000 +0.32	37.37	36.74	37.13	544,872
07 Aug 24	36.81000 -0.44	37.63	36.65	37.51	783,899
06 Aug 24	37.25000 +0.56	38.06	36.44	36.69	931,474
05 Aug 24	36.69000 -0.54	37.62	35.55	35.59	868,495
02 Aug 24	37.23000 -1.09	37.69	36.59	37.41	1,080,275
01 Aug 24	38.32000 -0.87	39.63	37.80	39.19	827,003
31 Jul 24	39.19000 -1.25	40.45	38.71	40.20	1,595,092
30 Jul 24	40.44000 +1.15	40.61	39.60	39.60	1,178,595
29 Jul 24	39.29000 +0.32	39.77	39.01	39.06	840,334
26 Jul 24	38.97000 +0.12	39.55	38.59	39.10	616,083
25 Jul 24	38.85000 +1.92	39.62	36.75	37.19	1,241,966
24 Jul 24	36.93000 -0.02	37.72	36.82	37.05	1,001,017
23 Jul 24	36.95000 +0.30	37.34	36.35	36.42	949,882
22 Jul 24	36.65000 +0.21	36.76	35.88	36.44	744,954
19 Jul 24	36.44000 -0.17	36.70	36.10	36.60	786,097
18 Jul 24	36.61000 -0.88	37.54	36.41	37.33	717,377
17 Jul 24	37.49000 -0.50	37.94	37.34	37.58	1,092,227
16 Jul 24	37.99000 +1.34	38.08	36.74	36.97	750,713
15 Jul 24	36.65000 +0.57	37.34	36.15	36.30	601,809
12 Jul 24	36.08000 +0.24	36.60	35.87	36.27	598,177
11 Jul 24	35.84000 +1.18	35.94	34.91	35.26	774,408
10 Jul 24	34.66000 +0.45	34.73	34.22	34.34	657,313
09 Jul 24	34.21000 -0.65	34.45	33.44	33.50	946,245
08 Jul 24	34.86000 -0.37	35.56	34.54	35.33	505,170
05 Jul 24	35.23000 -0.62	35.81	35.06	35.81	426,912
03 Jul 24	35.85000 +0.04	36.56	35.61	35.61	372,247
02 Jul 24	35.81000 +0.38	36.18	35.46	35.46	982,183
01 Jul 24	35.43000 -0.40	35.83	35.38	35.77	581,117
28 Jun 24	35.83000 +0.09	36.03	35.59	35.96	1,469,040
27 Jun 24	35.74000 +0.20	35.81	35.37	35.64	626,839
26 Jun 24	35.54000 +0.44	35.86	35.01	35.13	847,155
25 Jun 24	35.10000 -0.51	35.45	34.69	35.45	697,644
24 Jun 24	35.61000 -0.16	35.85	34.94	34.94	1,122,077
21 Jun 24	35.77000 +0.31	36.02	35.33	35.46	12,667,883
20 Jun 24	35.46000 -0.01	35.69	35.15	35.19	1,162,511
18 Jun 24	35.47000 -0.58	36.39	35.42	35.99	860,544
17 Jun 24	36.05000 +0.10	36.25	35.82	35.93	716,968
14 Jun 24	35.95000 -0.12	36.02	35.06	35.70	798,245
13 Jun 24	36.07000 -0.64	36.78	35.82	36.52	751,523
12 Jun 24	36.71000 -0.50	38.33	36.69	38.06	1,139,838
11 Jun 24	37.21000 -0.10	37.34	36.67	37.04	871,072
10 Jun 24	37.31000 +0.76	37.42	36.44	36.53	990,345
07 Jun 24	36.55000 -0.34	36.96	36.12	36.29	722,306
06 Jun 24	36.89000 -0.28	37.06	36.69	36.97	635,022
05 Jun 24	37.17000 +0.39	37.31	36.62	36.88	434,632
04 Jun 24	36.78000 -0.51	37.97	36.77	37.30	994,207
03 Jun 24	37.29000 -0.28	38.06	36.97	37.97	471,676
31 May 24	37.57000 +0.87	37.59	36.83	37.08	692,104
30 May 24	36.70000 +0.43	37.08	36.43	36.55	754,350
29 May 24	36.27000 -0.73	36.72	36.26	36.55	537,114
28 May 24	37.00000 -0.17	37.29	36.74	37.22	489,409
24 May 24	37.17000 +0.11	37.78	36.91	37.34	639,027
23 May 24	37.06000 -0.08	37.25	36.60	37.25	792,029
22 May 24	37.14000 +0.88	37.36	36.12	36.29	1,072,497
21 May 24	36.26000 -0.91	37.15	36.14	36.99	679,561
20 May 24	37.17000 -0.18	37.55	37.14	37.17	574,759
17 May 24	37.35000 -0.80	38.25	36.97	38.07	905,638
16 May 24	38.15000 +0.56	38.48	37.82	38.23	853,667
15 May 24	37.59000 +0.03	38.27	37.50	38.00	555,713
14 May 24	37.56000 -0.09	38.62	37.48	38.16	517,362
13 May 24	37.65000 +0.45	37.85	37.08	37.50	692,022
10 May 24	37.20000 +0.21	37.30	36.93	37.08	567,884
09 May 24	36.99000 +0.13	37.17	36.72	37.00	680,384
08 May 24	36.86000 +0.33	37.04	36.19	36.32	648,478
07 May 24	36.53000 -0.41	37.28	36.48	36.93	1,280,625
06 May 24	36.94000 +0.63	37.11	36.42	36.57	862,732
03 May 24	36.31000 +0.57	36.86	35.98	36.12	974,407
02 May 24	35.74000 +0.57	35.97	35.44	35.60	777,507
01 May 24	35.17000 +0.97	35.92	33.12	33.12	2,099,166
30 Apr 24	34.20000 -0.52	34.62	33.97	34.61	858,991
29 Apr 24	34.72000 -0.02	35.22	34.56	34.74	582,770
26 Apr 24	34.74000 -0.34	35.35	34.57	34.88	558,150
25 Apr 24	35.08000 -0.31	35.39	34.90	35.29	546,257
24 Apr 24	35.39000 -0.30	35.65	34.94	35.44	711,812
23 Apr 24	35.69000 +0.35	36.01	35.35	35.35	573,800
22 Apr 24	35.34000 -0.52	36.23	35.31	36.18	507,138
19 Apr 24	35.86000 +0.60	35.88	35.06	35.18	767,180
18 Apr 24	35.26000 -0.13	35.60	34.95	35.58	737,123
17 Apr 24	35.39000 -0.75	35.71	34.67	34.95	914,174
16 Apr 24	36.14000 -0.01	36.45	35.76	36.00	604,735
15 Apr 24	36.15000 -0.37	36.60	35.96	36.50	479,045
12 Apr 24	36.52000 -0.45	36.65	36.19	36.61	503,350
11 Apr 24	36.97000 +0.07	37.43	36.95	37.05	534,534
10 Apr 24	36.90000 -1.63	37.71	36.60	37.70	495,652
09 Apr 24	38.53000 +0.44	38.65	38.22	38.29	313,108
08 Apr 24	38.09000 -0.04	38.50	37.92	37.92	364,942
05 Apr 24	38.13000 +0.12	38.25	37.87	37.97	264,918
04 Apr 24	38.01000 -0.30	38.83	37.85	38.39	418,772
03 Apr 24	38.31000 +0.28	38.44	37.84	37.84	287,601
02 Apr 24	38.03000 -0.53	38.69	37.76	38.13	537,608
01 Apr 24	38.56000 -0.56	38.87	38.25	38.65	532,081
28 Mar 24	39.12000 +0.55	39.43	38.56	38.72	666,495
27 Mar 24	38.57000 +0.48	38.87	38.33	38.39	591,208
26 Mar 24	38.09000 +0.12	38.36	37.95	38.21	356,532
25 Mar 24	37.97000 -0.29	38.33	37.74	38.11	302,674
22 Mar 24	38.26000 -0.71	39.17	38.14	39.17	335,176
21 Mar 24	38.97000 +0.57	39.07	38.27	38.52	509,440
20 Mar 24	38.40000 +0.82	38.61	37.39	37.42	516,947
19 Mar 24	37.58000 +0.29	37.79	37.19	37.32	498,473
18 Mar 24	37.29000 -0.46	37.78	37.15	37.62	580,824
15 Mar 24	37.75000 -0.26	38.36	37.49	37.84	891,862
14 Mar 24	38.01000 -0.92	38.76	37.63	38.76	719,313
13 Mar 24	38.93000 +0.06	39.17	38.72	38.72	477,856
12 Mar 24	38.87000 -0.32	39.17	38.71	39.15	447,647
11 Mar 24	39.19000 +0.51	39.28	38.65	38.65	463,593
08 Mar 24	38.68000 -0.43	39.78	38.54	39.45	483,601
07 Mar 24	39.11000 +1.23	39.33	38.10	38.20	805,380
06 Mar 24	37.88000 +0.50	38.20	37.37	37.64	508,284
05 Mar 24	37.38000 -0.60	38.22	37.24	37.63	893,300
04 Mar 24	37.98000 -1.00	39.38	37.96	39.09	981,264
01 Mar 24	38.98000 -1.16	40.24	38.85	40.12	1,009,518
29 Feb 24	40.14000 +0.74	40.45	39.62	39.62	601,909
28 Feb 24	39.40000 -1.07	40.07	39.36	40.05	682,086
27 Feb 24	40.47000 +0.35	40.53	39.67	40.16	731,588
26 Feb 24	40.12000 -0.60	40.62	40.02	40.62	458,350
23 Feb 24	40.72000 -0.66	41.53	40.44	41.32	662,010
22 Feb 24	41.38000 +0.92	41.48	40.25	40.25	3,627,270
21 Feb 24	40.46000 +0.57	40.48	39.58	39.98	950,244
20 Feb 24	39.89000 -0.08	40.06	39.09	39.82	793,177
16 Feb 24	39.97000 -0.29	40.65	39.61	39.98	1,442,586
15 Feb 24	40.26000 -1.03	41.65	39.85	41.65	841,102
14 Feb 24	41.29000 +0.21	41.63	40.70	41.41	594,831
13 Feb 24	41.08000 -1.16	41.55	40.69	41.42	457,854
12 Feb 24	42.24000 +0.63	42.41	41.46	41.64	387,996
09 Feb 24	41.61000 +0.12	41.76	41.00	41.58	420,001
08 Feb 24	41.49000 -0.57	41.72	40.65	41.49	721,957
07 Feb 24	42.06000 +1.85	42.37	40.95	41.70	1,078,753
06 Feb 24	40.21000 +0.50	40.76	39.62	39.69	647,357
05 Feb 24	39.71000 -0.24	39.96	39.36	39.50	527,708
02 Feb 24	39.95000 +0.46	40.33	38.69	39.03	488,758
01 Feb 24	39.49000 -0.06	39.73	38.81	39.55	552,573
31 Jan 24	39.55000 -0.69	40.63	39.48	40.36	571,078
30 Jan 24	40.24000 -0.33	40.56	39.87	40.20	343,428
29 Jan 24	40.57000 +0.09	40.59	39.86	40.29	351,474
26 Jan 24	40.48000 -0.40	41.21	40.29	41.21	314,390
25 Jan 24	40.88000 -0.01	41.50	40.52	41.19	519,211
24 Jan 24	40.89000 -0.20	41.66	40.76	41.49	442,127
23 Jan 24	41.09000 -0.59	42.16	41.09	42.07	467,597
22 Jan 24	41.68000 +1.75	41.70	40.17	40.25	596,447
19 Jan 24	39.93000 -0.07	40.48	39.53	40.30	405,793
18 Jan 24	40.00000 +0.63	40.06	39.25	39.45	446,670
17 Jan 24	39.37000 -0.39	39.67	39.16	39.16	327,898
16 Jan 24	39.76000 -0.43	40.14	39.47	39.99	473,872
12 Jan 24	40.19000 -0.10	40.88	39.88	40.84	479,472
11 Jan 24	40.29000 -0.48	40.60	39.80	40.46	564,346
10 Jan 24	40.77000 -0.04	40.85	40.12	40.71	401,558
09 Jan 24	40.81000 -0.73	41.22	40.74	41.05	368,568
08 Jan 24	41.54000 +0.78	41.57	40.62	40.73	377,392
05 Jan 24	40.76000 +0.00	41.04	40.45	40.52	536,338
04 Jan 24	40.76000 +0.02	40.95	40.25	40.72	538,887
03 Jan 24	40.74000 -1.14	41.72	40.59	41.72	465,950
02 Jan 24	41.88000 -0.49	42.71	41.67	42.23	431,716
29 Dec 23	42.37000 -0.57	43.00	42.19	42.76	387,677
28 Dec 23	42.94000 +0.16	43.00	42.63	42.72	326,501
27 Dec 23	42.78000 -0.24	43.11	42.68	43.03	379,075
26 Dec 23	43.02000 +0.26	43.14	42.50	42.94	260,936
22 Dec 23	42.76000 +0.12	43.26	42.57	42.99	371,499
21 Dec 23	42.64000 +0.86	42.74	41.89	41.89	526,674
20 Dec 23	41.78000 -0.14	42.76	41.42	41.55	542,144
19 Dec 23	41.92000 +0.83	42.09	41.26	41.26	583,082
18 Dec 23	41.09000 -0.99	42.79	40.81	42.33	623,942
15 Dec 23	42.08000 +0.21	42.72	41.74	42.01	1,676,861
14 Dec 23	41.87000 +1.08	42.27	41.28	41.28	682,897
13 Dec 23	40.79000 +0.11	40.90	39.35	40.63	668,972
12 Dec 23	40.68000 -0.10	40.95	40.58	40.88	353,128
11 Dec 23	40.78000 +0.51	40.82	40.22	40.27	364,476
08 Dec 23	40.27000 -0.33	40.88	40.08	40.54	377,030
07 Dec 23	40.60000 +0.16	40.92	40.12	40.58	452,189
06 Dec 23	40.44000 +0.02	40.65	40.15	40.65	362,344
05 Dec 23	40.42000 -0.72	40.96	40.41	40.91	461,481
04 Dec 23	41.14000 +0.20	41.60	40.83	40.89	635,899
01 Dec 23	40.94000 +0.93	40.95	40.01	40.11	515,351
30 Nov 23	40.01000 +0.38	40.07	39.40	39.72	566,680
29 Nov 23	39.63000 +0.10	40.94	39.54	39.54	658,204
28 Nov 23	39.53000 -0.14	39.69	39.05	39.52	492,659
27 Nov 23	39.67000 +0.09	39.70	38.98	39.50	587,480
24 Nov 23	39.58000 +0.39	39.65	39.10	39.17	247,688
22 Nov 23	39.19000 +0.15	39.39	39.00	39.23	488,342
21 Nov 23	39.04000 +0.48	39.13	38.34	38.50	654,265
20 Nov 23	38.56000 +0.09	38.65	38.06	38.50	560,023
17 Nov 23	38.47000 -0.03	38.75	38.25	38.70	968,068
16 Nov 23	38.50000 -1.01	39.56	38.00	39.44	611,055
15 Nov 23	39.51000 +1.20	40.16	38.35	38.35	858,585
14 Nov 23	38.31000 +1.09	38.85	37.76	37.95	631,974
13 Nov 23	37.22000 +0.45	37.26	36.35	36.53	605,426
10 Nov 23	36.77000 +0.45	36.83	36.06	36.40	565,495
09 Nov 23	36.32000 -0.53	37.22	36.28	37.10	373,131
08 Nov 23	36.85000 -0.25	37.71	36.73	37.24	419,172
07 Nov 23	37.10000 -0.08	37.34	36.60	36.97	437,747
06 Nov 23	37.18000 +0.27	37.20	36.15	36.77	671,046
03 Nov 23	36.91000 +0.91	37.02	36.18	36.67	657,859
02 Nov 23	36.00000 +0.01	36.87	35.02	35.54	1,221,088
01 Nov 23	35.99000 -0.33	36.48	35.54	36.20	695,481
31 Oct 23	36.32000 -0.10	36.83	36.19	36.53	505,966
30 Oct 23	36.42000 +0.06	36.73	36.15	36.73	605,005
27 Oct 23	36.36000 -0.36	37.43	36.13	36.85	804,157
26 Oct 23	36.72000 +0.02	37.06	36.32	36.70	836,846
25 Oct 23	36.70000 -0.27	36.93	36.16	36.88	802,504
24 Oct 23	36.97000 +0.11	37.24	36.53	37.17	741,903
23 Oct 23	36.86000 -0.95	37.77	36.79	37.77	725,612
20 Oct 23	37.81000 +1.30	38.34	37.21	37.83	1,317,045
19 Oct 23	36.51000 -1.39	37.67	36.47	37.07	807,476
18 Oct 23	37.90000 -1.82	39.17	37.85	39.17	705,692
17 Oct 23	39.72000 +0.14	40.45	39.67	39.76	578,477
16 Oct 23	39.58000 +0.92	39.97	39.00	39.00	403,011
13 Oct 23	38.66000 -0.49	39.43	38.63	39.20	369,718
12 Oct 23	39.15000 -0.23	39.38	38.79	39.38	434,554
11 Oct 23	39.38000 -0.02	39.48	38.96	39.38	411,302
10 Oct 23	39.40000 +0.20	39.65	39.15	39.36	328,887
09 Oct 23	39.20000 +0.58	39.28	38.25	38.36	466,456
06 Oct 23	38.62000 +0.07	39.03	38.19	38.19	422,869
05 Oct 23	38.55000 +0.26	38.71	37.90	38.30	481,765
04 Oct 23	38.29000 -0.16	38.65	37.79	38.44	649,106
03 Oct 23	38.45000 -0.35	38.94	38.24	38.50	523,918
02 Oct 23	38.80000 -0.15	39.05	38.28	38.75	532,347
29 Sep 23	38.95000 +0.13	39.49	38.65	38.94	549,686
28 Sep 23	38.82000 +0.27	38.97	38.20	38.51	388,500
27 Sep 23	38.55000 -0.32	38.97	38.21	38.88	486,070
26 Sep 23	38.87000 -0.55	39.47	38.84	39.10	528,169
25 Sep 23	39.42000 +0.21	39.64	39.14	39.14	390,530
22 Sep 23	39.21000 -0.39	39.89	39.08	39.60	631,180
21 Sep 23	39.60000 -0.73	40.35	39.60	40.13	434,506
20 Sep 23	40.33000 +0.10	40.90	40.28	40.47	548,830
19 Sep 23	40.23000 -0.07	40.40	39.94	40.27	631,879
18 Sep 23	40.30000 +0.13	40.52	40.17	40.24	521,024
15 Sep 23	40.17000 -0.18	40.35	39.92	40.34	1,280,892
14 Sep 23	40.35000 +0.23	40.78	39.79	40.48	635,769
13 Sep 23	40.12000 +1.17	40.33	38.87	39.00	918,523
12 Sep 23	38.95000 -0.86	39.88	38.88	39.72	685,997
11 Sep 23	39.81000 +0.38	40.01	39.47	39.66	611,136
08 Sep 23	39.43000 -0.73	40.99	39.13	40.38	1,135,006
07 Sep 23	40.16000 -0.31	40.84	39.83	40.49	452,754
06 Sep 23	40.47000 -0.10	40.82	39.92	40.57	783,295
05 Sep 23	40.57000 -0.90	41.31	40.45	41.26	752,427
01 Sep 23	41.47000 -0.14	42.00	41.32	41.78	761,018
31 Aug 23	41.61000 -1.63	43.16	41.29	43.16	1,104,437
30 Aug 23	43.24000 -0.03	43.62	43.16	43.41	324,707
29 Aug 23	43.27000 +0.57	43.28	42.65	42.70	472,705
28 Aug 23	42.70000 +0.17	43.32	42.37	42.68	394,438
25 Aug 23	42.53000 -0.33	43.08	42.32	42.93	298,681
24 Aug 23	42.86000 +0.17	43.32	42.39	42.67	311,070
23 Aug 23	42.69000 +0.29	42.71	42.01	42.36	306,674
22 Aug 23	42.40000 -0.54	43.14	42.26	42.86	337,636
21 Aug 23	42.94000 -0.59	43.75	42.79	43.53	407,616
18 Aug 23	43.53000 +0.59	43.70	42.60	42.70	706,215
17 Aug 23	42.94000 -0.14	43.38	42.71	43.22	385,779
16 Aug 23	43.08000 -0.89	44.29	42.88	43.98	545,222
15 Aug 23	43.97000 -1.17	44.88	43.94	44.84	511,113
14 Aug 23	45.14000 -0.30	45.45	44.74	45.45	374,012
11 Aug 23	45.44000 +0.41	45.48	44.78	44.94	484,644
10 Aug 23	45.03000 -0.17	46.65	44.96	45.26	333,863
09 Aug 23	45.20000 -0.23	45.64	45.03	45.34	498,006
08 Aug 23	45.43000 -0.41	45.81	45.07	45.44	502,459
07 Aug 23	45.84000 +0.13	46.28	45.54	45.92	386,228
04 Aug 23	45.71000 -0.91	46.71	44.95	46.10	887,289
03 Aug 23	46.62000 +0.30	47.07	45.95	46.22	759,511
02 Aug 23	46.32000 -0.05	46.58	45.81	46.04	313,796
01 Aug 23	46.37000 -0.65	47.02	45.78	47.02	323,385
31 Jul 23	47.02000 -0.16	47.17	46.69	47.15	439,354
28 Jul 23	47.18000 +1.08	47.27	46.15	46.38	438,547
27 Jul 23	46.10000 -0.60	46.93	45.81	46.91	676,082
26 Jul 23	46.70000 +0.98	46.80	45.74	45.95	557,595
25 Jul 23	45.72000 -0.24	46.14	45.62	45.77	445,799
24 Jul 23	45.96000 +0.50	46.01	44.90	44.90	763,869
21 Jul 23	45.46000 +0.34	45.95	44.85	45.02	1,070,661
20 Jul 23	45.12000 +0.66	45.55	44.12	44.58	1,253,038
19 Jul 23	44.46000 +1.31	44.63	43.31	43.31	1,404,178
18 Jul 23	43.15000 +0.58	44.05	42.80	42.94	1,004,750
17 Jul 23	42.57000 -0.75	43.24	42.45	43.19	513,833
14 Jul 23	43.32000 -0.11	43.67	43.05	43.50	454,362
13 Jul 23	43.43000 -0.54	44.07	43.28	43.97	693,390
12 Jul 23	43.97000 +0.00	44.69	43.63	44.26	1,232,900
11 Jul 23	43.97000 +0.47	44.11	43.51	43.51	498,560
10 Jul 23	43.50000 +0.18	43.85	43.12	43.25	674,802
07 Jul 23	43.32000 -0.27	44.06	43.26	43.58	665,705
06 Jul 23	43.59000 +0.10	43.67	42.96	43.17	561,537
05 Jul 23	43.49000 -0.95	44.33	43.37	43.76	544,707
03 Jul 23	44.44000 +0.26	44.76	43.91	43.91	160,985
30 Jun 23	44.18000 -0.47	44.79	43.80	44.65	520,155
29 Jun 23	44.65000 +0.48	44.95	44.15	44.17	408,824
28 Jun 23	44.17000 -0.45	44.65	43.99	44.63	487,967
27 Jun 23	44.62000 +0.69	45.39	43.88	43.97	447,002
26 Jun 23	43.93000 +0.25	44.28	43.67	43.67	464,300
23 Jun 23	43.68000 -0.28	44.24	43.42	43.58	576,370
22 Jun 23	43.96000 +0.06	44.17	43.58	43.83	398,955
21 Jun 23	43.90000 +0.42	43.91	43.01	43.25	486,318
20 Jun 23	43.48000 -0.85	44.19	43.39	44.19	561,958
16 Jun 23	44.33000 -0.12	44.73	43.25	44.73	1,046,566
15 Jun 23	44.45000 +0.66	44.51	43.56	43.56	619,375
14 Jun 23	43.79000 +0.32	44.55	43.44	43.47	700,775
13 Jun 23	43.47000 -0.13	44.06	43.38	43.75	618,244
12 Jun 23	43.60000 -0.15	43.74	43.03	43.74	614,846
09 Jun 23	43.75000 -1.10	45.22	43.64	44.73	508,203
08 Jun 23	44.85000 -0.54	45.43	44.53	45.32	418,545
07 Jun 23	45.39000 +1.40	45.58	43.94	44.19	705,803
06 Jun 23	43.99000 +0.98	44.26	42.58	42.75	1,145,959
05 Jun 23	43.01000 -1.57	44.35	42.89	44.35	772,345
02 Jun 23	44.58000 +0.27	45.09	44.01	44.66	948,605
01 Jun 23	44.31000 +0.39	44.63	43.30	43.85	540,955
31 May 23	43.92000 -1.30	45.12	43.90	45.12	522,230
30 May 23	45.22000 +0.48	45.37	44.56	44.73	364,338
26 May 23	44.74000 -0.29	45.26	44.22	44.89	485,171
25 May 23	45.03000 +0.79	45.16	44.00	44.00	376,342
24 May 23	44.24000 -0.78	44.81	43.74	44.81	585,349
23 May 23	45.02000 +0.47	45.31	44.27	44.58	383,743
22 May 23	44.55000 +0.09	44.99	43.86	44.82	604,247
19 May 23	44.46000 -0.18	45.01	43.64	45.01	738,950
18 May 23	44.64000 -0.13	45.10	44.06	44.72	575,077
17 May 23	44.77000 +0.60	44.82	43.28	43.28	680,449
16 May 23	44.17000 -0.97	44.92	43.96	44.92	454,194
15 May 23	45.14000 -0.42	45.72	45.10	45.72	423,078
12 May 23	45.56000 +0.80	45.65	45.00	45.24	716,657
11 May 23	44.76000 -0.16	46.04	44.23	44.74	539,370
10 May 23	44.92000 -0.11	45.83	44.56	45.56	471,342
09 May 23	45.03000 -0.54	45.36	44.27	45.36	525,466
08 May 23	45.57000 -0.76	46.92	45.42	46.50	511,606
05 May 23	46.33000 +0.80	46.43	45.43	45.62	705,753
04 May 23	45.53000 -0.63	46.42	43.92	45.51	1,077,339
03 May 23	46.16000 +0.09	47.02	45.88	46.07	646,393
02 May 23	46.07000 -0.14	46.20	45.07	46.00	443,777
01 May 23	46.21000 +1.04	46.44	44.89	44.89	444,307
28 Apr 23	45.17000 +0.62	45.69	44.61	44.68	561,078
27 Apr 23	44.55000 +1.04	44.81	43.60	43.78	467,570
26 Apr 23	43.51000 -1.61	44.67	43.39	44.52	481,238
25 Apr 23	45.12000 -1.43	46.02	44.73	46.02	502,120
24 Apr 23	46.55000 +0.04	46.85	46.19	46.58	373,267
21 Apr 23	46.51000 -0.11	47.11	45.88	46.62	491,334
20 Apr 23	46.62000 +0.07	47.13	46.39	46.39	644,467
19 Apr 23	46.55000 +0.11	46.68	44.90	46.31	487,309
18 Apr 23	46.44000 +0.59	46.76	45.10	45.88	576,569
17 Apr 23	45.85000 -1.23	47.06	45.62	46.98	624,486
14 Apr 23	47.08000 +0.36	47.20	46.11	46.34	613,822
13 Apr 23	46.72000 -0.17	47.11	46.15	46.92	965,626
12 Apr 23	46.89000 +0.34	47.10	46.52	46.75	660,572
11 Apr 23	46.55000 +0.82	46.69	45.97	46.03	609,656
10 Apr 23	45.73000 +1.32	45.79	43.87	44.00	623,143
06 Apr 23	44.41000 +0.10	44.62	44.16	44.46	348,152
05 Apr 23	44.31000 +0.23	44.32	43.60	43.78	556,560
04 Apr 23	44.08000 -0.95	45.37	43.90	45.02	465,547
03 Apr 23	45.03000 -0.46	45.56	44.27	45.30	500,734
31 Mar 23	45.49000 +1.60	45.56	43.38	44.00	775,153
30 Mar 23	43.89000 -0.08	44.25	43.85	44.12	455,582
29 Mar 23	43.97000 +0.09	44.08	43.47	44.03	498,778
28 Mar 23	43.88000 +0.57	43.98	43.10	43.10	481,736
27 Mar 23	43.31000 +0.94	43.33	42.53	42.86	599,811
24 Mar 23	42.37000 +0.07	42.58	41.60	42.14	374,487
23 Mar 23	42.30000 -0.77	43.64	42.28	43.12	647,434
22 Mar 23	43.07000 -0.62	44.31	43.06	43.55	399,674
21 Mar 23	43.69000 +0.77	44.37	43.41	43.60	605,700
20 Mar 23	42.92000 -0.17	43.57	42.52	43.32	520,473
17 Mar 23	43.09000 -1.58	44.85	42.85	44.76	966,971
16 Mar 23	44.67000 +0.57	44.98	43.62	43.62	431,202
15 Mar 23	44.10000 +0.22	44.46	42.95	43.19	523,345
14 Mar 23	43.88000 -0.30	45.41	43.14	45.34	524,254
13 Mar 23	44.18000 -1.27	44.94	43.79	44.49	477,156
10 Mar 23	45.45000 -1.10	46.40	45.26	46.39	539,072
09 Mar 23	46.55000 -0.55	47.55	46.51	47.42	320,968
08 Mar 23	47.10000 +0.09	47.22	46.52	46.94	283,251
07 Mar 23	47.01000 +0.08	47.44	46.55	46.95	442,244
06 Mar 23	46.93000 -0.38	47.72	46.15	46.15	368,320
03 Mar 23	47.31000 +0.23	47.48	46.71	47.17	655,769
02 Mar 23	47.08000 +0.81	47.37	45.54	46.04	655,796
01 Mar 23	46.27000 -0.18	46.80	46.11	46.23	609,078
28 Feb 23	46.45000 -0.27	47.13	46.42	46.79	538,830
27 Feb 23	46.72000 -0.09	47.49	46.67	47.16	355,929
24 Feb 23	46.81000 -0.16	47.02	45.94	46.43	501,785
23 Feb 23	46.97000 +0.45	47.11	46.22	46.69	401,673
22 Feb 23	46.52000 +0.17	47.08	46.35	46.53	712,254
21 Feb 23	46.35000 -0.73	46.83	46.14	46.61	583,840
17 Feb 23	47.08000 +0.33	47.12	46.35	46.85	513,830
16 Feb 23	46.75000 -0.30	47.10	46.00	46.35	330,598
15 Feb 23	47.05000 -0.13	47.25	46.63	46.89	309,751
14 Feb 23	47.18000 +0.45	47.28	46.05	46.54	550,315
13 Feb 23	46.73000 +0.20	46.75	46.14	46.36	485,149
10 Feb 23	46.53000 -0.31	47.10	46.36	46.67	444,232
09 Feb 23	46.84000 -1.06	48.97	46.71	48.22	603,421
08 Feb 23	47.90000 -1.23	49.79	47.13	49.79	937,434
07 Feb 23	49.13000 +0.62	49.31	48.37	48.48	645,306
06 Feb 23	48.51000 -0.22	49.91	48.20	48.93	533,867
03 Feb 23	48.73000 -0.72	49.50	48.63	48.92	454,938
02 Feb 23	49.45000 +1.02	50.31	48.62	48.65	1,014,080
01 Feb 23	48.43000 +1.46	48.65	46.99	47.10	536,944
31 Jan 23	46.97000 +0.89	47.04	45.51	46.07	674,041
30 Jan 23	46.08000 -1.33	47.30	45.80	46.95	656,699
27 Jan 23	47.41000 +1.60	48.28	45.55	45.55	971,506
26 Jan 23	45.81000 -0.38	46.66	45.27	46.29	468,387
25 Jan 23	46.19000 +0.42	46.19	45.01	45.54	631,960
24 Jan 23	45.77000 -0.19	46.08	45.50	45.79	293,210
23 Jan 23	45.96000 +0.85	46.51	44.37	45.29	820,593
20 Jan 23	45.11000 +0.62	45.12	44.12	44.88	395,026
19 Jan 23	44.49000 -0.54	45.17	43.85	44.90	620,587
18 Jan 23	45.03000 +0.81	46.07	44.21	44.29	1,104,456
17 Jan 23	44.22000 +1.06	45.00	43.40	44.35	1,471,354
13 Jan 23	43.16000 -0.32	43.53	42.97	43.28	330,679
12 Jan 23	43.48000 +0.05	44.19	42.95	43.34	484,103
11 Jan 23	43.43000 +0.52	44.13	43.19	43.49	332,976
10 Jan 23	42.91000 -0.33	43.35	42.57	43.35	433,515
09 Jan 23	43.24000 +0.05	43.96	42.47	42.75	489,544
06 Jan 23	43.19000 +1.68	43.37	41.77	41.86	542,745
05 Jan 23	41.51000 -0.44	41.71	41.01	41.71	366,466
04 Jan 23	41.95000 +1.26	42.26	40.75	41.01	584,805
03 Jan 23	40.69000 +0.43	40.79	40.28	40.61	318,632
30 Dec 22	40.26000 -0.43	40.60	39.92	40.22	389,677
29 Dec 22	40.69000 +0.34	41.18	40.34	40.68	302,095
28 Dec 22	40.35000 -0.81	41.34	40.24	41.08	254,573
27 Dec 22	41.16000 -0.40	41.74	40.95	41.56	297,421
23 Dec 22	41.56000 +0.45	41.71	40.32	41.00	292,428
22 Dec 22	41.11000 -0.02	41.17	40.28	40.82	332,734
21 Dec 22	41.13000 +1.06	41.40	40.38	40.45	368,745
20 Dec 22	40.07000 -1.21	41.25	39.88	41.20	595,386
19 Dec 22	41.28000 -0.08	41.68	40.93	41.46	485,984
16 Dec 22	41.36000 -0.92	42.12	41.26	41.77	1,026,424
15 Dec 22	42.28000 -1.78	43.50	42.22	43.50	434,946
14 Dec 22	44.06000 +0.13	44.57	43.72	43.99	511,682
13 Dec 22	43.93000 +0.05	45.73	43.58	45.52	615,922
12 Dec 22	43.88000 +0.97	44.06	42.50	43.00	504,638
09 Dec 22	42.91000 -0.07	43.31	42.51	42.78	343,278
08 Dec 22	42.98000 -0.37	43.79	42.88	43.57	380,546
07 Dec 22	43.35000 -0.23	43.74	43.13	43.47	324,004
06 Dec 22	43.58000 -0.02	43.75	43.02	43.49	379,462
05 Dec 22	43.60000 -0.75	44.26	43.35	44.26	368,956
02 Dec 22	44.35000 +0.34	44.52	43.30	43.67	290,157
01 Dec 22	44.01000 +0.03	44.37	43.30	44.15	380,392
30 Nov 22	43.98000 +0.60	44.10	42.60	43.24	578,549
29 Nov 22	43.38000 +0.62	43.60	42.78	43.27	414,253
28 Nov 22	42.76000 -0.43	43.96	42.61	42.72	586,215
25 Nov 22	43.19000 +0.36	43.24	42.64	42.83	185,530
23 Nov 22	42.83000 +0.07	43.17	42.58	42.63	282,737
22 Nov 22	42.76000 -0.20	43.47	42.40	43.19	340,992
21 Nov 22	42.96000 -0.26	43.53	42.84	43.12	314,254
18 Nov 22	43.22000 +1.00	43.31	41.89	42.74	674,480
17 Nov 22	42.22000 +0.40	42.32	40.61	41.50	779,717
16 Nov 22	41.82000 -1.16	43.00	41.02	43.00	1,084,599
15 Nov 22	42.98000 +1.79	43.12	41.91	42.00	1,096,019
14 Nov 22	41.19000 +0.07	42.27	40.31	40.91	816,133
11 Nov 22	41.12000 +0.57	42.26	40.76	42.06	885,315
10 Nov 22	40.55000 +2.25	40.83	39.17	39.55	740,692
09 Nov 22	38.30000 -1.09	39.89	38.23	39.18	591,257
08 Nov 22	39.39000 +0.45	40.67	39.07	39.96	779,394
14 Oct 22	38.94000 -0.94	39.86	38.90	39.51	455,538
13 Oct 22	39.88000 +0.22	40.18	38.41	39.15	391,207
12 Oct 22	39.66000 +0.74	40.07	38.83	38.96	739,288
11 Oct 22	38.92000 +0.27	39.20	38.12	38.34	451,215
10 Oct 22	38.65000 +0.74	38.76	37.99	38.07	380,837
07 Oct 22	37.91000 -1.14	38.75	37.76	38.53	394,721
06 Oct 22	39.05000 +0.08	39.58	38.79	39.01	397,326
05 Oct 22	38.97000 -0.52	39.63	38.82	39.50	432,473
04 Oct 22	39.49000 +0.73	39.52	38.80	38.99	502,115
03 Oct 22	38.76000 +1.16	39.22	37.91	38.37	522,406
30 Sep 22	37.60000 -1.24	38.75	37.53	38.62	550,389
29 Sep 22	38.84000 -0.64	39.17	38.50	39.15	565,203
28 Sep 22	39.48000 +0.87	39.76	38.39	38.74	685,197
27 Sep 22	38.61000 +0.12	39.17	38.12	38.60	548,156
26 Sep 22	38.49000 +0.23	39.19	38.06	38.06	635,406
23 Sep 22	38.26000 -0.01	38.27	37.45	37.75	569,250
22 Sep 22	38.27000 -0.27	38.57	37.99	38.49	388,717
21 Sep 22	38.54000 +0.07	39.23	38.49	38.63	394,636
20 Sep 22	38.47000 -0.77	38.95	37.88	38.89	718,636
19 Sep 22	39.24000 +0.59	39.55	38.35	38.35	650,205
16 Sep 22	38.65000 -0.77	38.91	37.70	38.91	1,208,674
15 Sep 22	39.42000 -0.53	40.31	39.22	39.94	501,029
14 Sep 22	39.95000 +0.36	40.01	39.23	39.65	556,681
13 Sep 22	39.59000 -1.00	39.99	39.36	39.85	436,835
12 Sep 22	40.59000 +0.42	41.40	40.42	40.42	460,288
09 Sep 22	40.17000 +0.99	40.39	39.30	39.30	457,911
08 Sep 22	39.18000 -0.57	39.58	38.57	39.46	456,783
07 Sep 22	39.75000 +0.87	39.86	38.28	38.94	740,093
06 Sep 22	38.88000 -0.60	39.60	38.66	39.23	322,973
02 Sep 22	39.48000 -0.66	40.58	39.33	40.58	395,747
01 Sep 22	40.14000 +0.35	40.42	39.43	39.58	442,439
31 Aug 22	39.79000 -1.33	41.23	39.78	41.23	469,622
30 Aug 22	41.12000 +0.14	41.36	40.40	40.80	644,812
29 Aug 22	40.98000 -0.52	41.35	40.76	41.31	555,504
26 Aug 22	41.50000 -1.25	43.06	41.43	42.75	334,372
25 Aug 22	42.75000 +0.40	42.98	42.05	42.40	477,033
24 Aug 22	42.35000 -0.20	42.81	42.20	42.42	358,178
23 Aug 22	42.55000 +0.09	43.06	42.16	42.61	342,768
22 Aug 22	42.46000 -0.87	43.11	42.22	42.82	467,387
19 Aug 22	43.33000 -0.39	43.81	43.18	43.65	510,483
18 Aug 22	43.72000 -0.11	44.10	43.46	43.81	373,948
17 Aug 22	43.83000 -1.01	44.68	43.35	44.56	612,644
16 Aug 22	44.84000 +1.65	44.85	42.18	43.37	864,876
15 Aug 22	43.19000 -0.32	43.42	42.72	43.21	605,311
12 Aug 22	43.51000 +0.52	43.52	42.66	43.00	581,657
11 Aug 22	42.99000 +0.88	43.42	41.91	42.26	702,174
10 Aug 22	42.11000 +1.05	42.46	41.47	41.62	545,874
09 Aug 22	41.06000 -0.98	42.01	40.74	41.87	573,587
08 Aug 22	42.04000 -0.16	42.53	41.86	42.41	520,590
05 Aug 22	42.20000 +0.61	42.45	41.40	41.58	587,818
04 Aug 22	41.59000 -0.97	43.05	41.01	42.80	1,141,064
03 Aug 22	42.56000 +0.62	42.94	41.87	42.17	635,688
02 Aug 22	41.94000 -1.02	43.04	41.87	43.04	635,279
01 Aug 22	42.96000 -1.00	44.02	42.75	43.87	648,757
29 Jul 22	43.96000 +0.25	44.12	43.32	43.65	447,526
28 Jul 22	43.71000 +2.42	43.79	41.43	41.43	573,655
27 Jul 22	41.29000 +0.15	41.53	40.41	41.18	439,668
26 Jul 22	41.14000 +0.01	41.39	40.51	40.89	598,327
25 Jul 22	41.13000 -0.25	41.55	41.04	41.55	382,846
22 Jul 22	41.38000 -0.33	41.81	40.96	41.64	297,684
21 Jul 22	41.71000 +0.15	42.03	40.66	41.40	369,576
20 Jul 22	41.56000 +0.10	41.96	41.13	41.13	548,342
19 Jul 22	41.46000 +1.73	41.62	39.87	39.87	519,409
18 Jul 22	39.73000 +0.05	40.03	39.48	39.57	488,722
15 Jul 22	39.68000 +0.48	40.12	39.52	39.90	342,599
14 Jul 22	39.20000 -0.24	39.32	38.63	39.09	387,585
13 Jul 22	39.44000 -0.16	39.85	38.88	39.41	380,513
12 Jul 22	39.60000 -0.01	40.42	39.37	39.63	320,744
11 Jul 22	39.61000 +0.07	39.81	39.19	39.19	340,318
08 Jul 22	39.54000 -0.20	40.33	39.28	39.85	429,385
07 Jul 22	39.74000 +0.99	39.86	38.60	39.13	624,461
06 Jul 22	38.75000 -0.15	39.01	37.91	39.00	593,306
05 Jul 22	38.90000 +0.02	39.46	37.97	38.43	551,210
01 Jul 22	38.88000 +0.34	38.99	37.77	38.27	374,033
30 Jun 22	38.54000 +0.30	38.69	37.39	37.85	647,795
29 Jun 22	38.24000 +0.09	38.56	37.44	38.35	415,578
28 Jun 22	38.15000 -0.79	39.74	38.14	39.53	461,641
27 Jun 22	38.94000 +0.68	39.67	38.41	38.57	553,959
24 Jun 22	38.26000 +0.51	39.15	37.96	37.99	1,250,660
23 Jun 22	37.75000 +0.59	37.87	37.05	37.15	381,668
22 Jun 22	37.16000 -0.36	37.42	36.94	37.32	405,764
21 Jun 22	37.52000 +0.33	37.78	37.03	37.61	606,514
17 Jun 22	37.19000 -0.67	38.24	36.63	38.24	1,336,602
16 Jun 22	37.86000 -1.30	38.87	37.59	38.60	775,069
15 Jun 22	39.16000 +0.67	39.65	38.70	38.70	529,225
14 Jun 22	38.49000 -0.37	39.42	37.94	38.84	805,294
13 Jun 22	38.86000 -0.46	39.30	38.53	38.53	970,401
10 Jun 22	39.32000 -0.32	40.01	39.02	39.26	951,857
09 Jun 22	39.64000 -0.07	40.38	39.49	39.54	660,390
08 Jun 22	39.71000 -0.90	40.55	39.48	40.50	699,820
07 Jun 22	40.61000 -1.22	41.24	39.93	41.24	680,338
06 Jun 22	41.83000 +0.83	41.88	40.72	41.24	660,096
03 Jun 22	41.00000 -0.18	41.30	40.78	40.89	477,235
02 Jun 22	41.18000 +0.43	41.66	40.74	40.86	478,585
01 Jun 22	40.75000 +0.18	41.05	40.33	40.64	591,726
31 May 22	40.57000 -0.20	40.93	39.54	40.59	712,165
27 May 22	40.77000 +0.04	41.06	40.37	40.77	494,263
26 May 22	40.73000 -0.07	42.17	40.42	41.05	649,507
25 May 22	40.80000 +0.88	41.57	39.44	39.90	848,761
24 May 22	39.92000 +0.06	40.07	39.08	39.80	832,225
23 May 22	39.86000 +1.07	39.91	38.94	39.32	887,456
20 May 22	38.79000 +1.03	38.79	37.42	37.89	913,781
19 May 22	37.76000 +0.26	38.79	36.80	37.34	1,254,274
18 May 22	37.50000 -3.48	40.69	37.41	40.39	1,558,215
17 May 22	40.98000 +0.47	41.43	40.63	40.92	1,088,260
16 May 22	40.51000 -1.24	41.90	40.46	41.60	1,322,748
13 May 22	41.75000 -0.29	42.86	41.64	42.46	831,611
12 May 22	42.04000 +0.25	42.69	40.65	41.70	1,321,833
11 May 22	41.79000 -0.72	42.99	41.45	42.50	765,951
10 May 22	42.51000 -0.32	43.17	41.28	42.69	973,007
09 May 22	42.83000 +0.35	43.05	42.02	42.12	798,492
06 May 22	42.48000 +0.06	42.82	41.71	42.56	883,559
05 May 22	42.42000 -0.04	42.74	41.53	42.40	882,764
04 May 22	42.46000 +2.43	42.58	40.36	41.42	1,243,086
03 May 22	40.03000 +0.43	40.34	39.09	39.45	705,293
02 May 22	39.60000 -0.03	40.34	39.21	39.57	919,625
29 Apr 22	39.63000 -0.54	40.63	38.99	39.91	774,153
28 Apr 22	40.17000 +1.21	40.22	39.05	39.12	760,185
27 Apr 22	38.96000 -0.03	39.22	38.53	38.99	647,627
26 Apr 22	38.99000 -0.62	40.44	38.99	39.76	1,021,804
25 Apr 22	39.61000 +0.87	39.65	38.40	38.76	1,040,164
22 Apr 22	38.74000 -0.07	39.23	38.39	38.67	940,543
21 Apr 22	38.81000 -0.11	39.44	38.62	39.23	1,058,027
20 Apr 22	38.92000 +0.53	39.53	38.66	38.68	977,727
19 Apr 22	38.39000 +1.53	38.44	36.83	36.92	1,284,049
18 Apr 22	36.86000 -0.37	37.61	36.48	37.04	978,840
14 Apr 22	37.23000 -0.53	37.65	36.88	37.40	540,996
13 Apr 22	37.76000 +0.74	38.00	37.20	37.28	718,318
12 Apr 22	37.02000 -0.30	38.03	36.61	37.32	1,041,145
11 Apr 22	37.32000 -0.59	38.45	37.02	38.20	1,343,319
08 Apr 22	37.91000 -0.08	38.30	36.29	36.64	2,358,640
07 Apr 22	37.99000 +0.15	38.39	37.22	37.84	1,025,339
06 Apr 22	37.84000 +0.16	38.19	37.07	37.45	1,613,921
05 Apr 22	37.68000 -0.24	38.50	36.94	37.91	1,519,587
04 Apr 22	37.92000 -0.02	38.50	37.10	38.00	1,694,497
01 Apr 22	37.94000 -3.06	40.90	37.66	40.71	2,788,358
31 Mar 22	41.00000 -1.20	42.28	40.04	42.02	1,320,929
30 Mar 22	42.20000 -0.41	42.62	41.92	42.54	638,094
29 Mar 22	42.61000 +0.43	42.83	42.08	42.52	572,170
28 Mar 22	42.18000 +0.11	42.33	41.71	42.08	402,347
25 Mar 22	42.07000 +0.04	42.56	41.28	42.22	1,068,695
24 Mar 22	42.03000 -0.11	43.00	41.57	43.00	788,047
23 Mar 22	42.14000 -0.65	42.62	41.69	42.62	615,626
22 Mar 22	42.79000 -0.21	43.89	42.56	43.03	584,115
21 Mar 22	43.00000 -0.57	43.88	42.71	43.46	390,252
18 Mar 22	43.57000 +0.18	43.86	42.42	43.25	1,916,006
17 Mar 22	43.39000 -0.80	44.12	42.85	43.98	765,194
16 Mar 22	44.19000 +1.61	44.19	42.47	42.82	604,240
15 Mar 22	42.58000 +0.04	43.37	41.59	42.81	1,093,423
14 Mar 22	42.54000 +0.40	42.71	41.94	42.41	672,794
11 Mar 22	42.14000 -0.28	43.20	41.81	42.44	861,283
10 Mar 22	42.42000 -0.55	42.95	42.22	42.49	691,692
09 Mar 22	42.97000 +0.34	43.77	42.89	43.42	1,194,122
08 Mar 22	42.63000 -1.11	43.86	42.25	43.55	926,614
07 Mar 22	43.74000 -0.99	45.07	43.63	44.62	818,767
04 Mar 22	44.73000 +0.02	45.08	44.08	44.62	582,389
03 Mar 22	44.71000 -0.24	45.73	44.56	45.35	424,986
02 Mar 22	44.95000 +0.95	45.47	44.04	44.16	572,237
01 Mar 22	44.00000 +0.54	44.18	43.05	43.45	672,244
28 Feb 22	43.46000 -0.11	43.92	43.06	43.11	787,924
25 Feb 22	43.57000 +0.58	43.95	42.69	42.85	429,761
24 Feb 22	42.99000 +0.66	43.17	41.88	42.07	500,531
23 Feb 22	42.33000 -0.37	43.14	42.25	42.57	515,388
22 Feb 22	42.70000 -0.63	44.00	42.61	43.25	482,364
18 Feb 22	43.33000 +0.63	43.47	42.76	43.26	601,369
17 Feb 22	42.70000 -0.05	43.03	42.02	42.32	537,738
16 Feb 22	42.75000 -0.22	43.02	41.44	43.02	887,563
15 Feb 22	42.97000 -0.31	43.99	42.87	43.45	549,650
14 Feb 22	43.28000 -0.30	44.26	43.05	43.78	665,841
11 Feb 22	43.58000 +0.38	44.15	43.13	43.38	598,865
10 Feb 22	43.20000 -0.82	44.30	43.02	43.39	695,797
09 Feb 22	44.02000 +0.23	44.81	43.82	43.85	671,700
08 Feb 22	43.79000 -0.02	44.61	43.65	43.88	703,599
07 Feb 22	43.81000 -0.23	44.11	42.72	44.11	611,529
04 Feb 22	44.04000 -0.42	46.55	42.61	46.05	866,591
03 Feb 22	44.46000 -0.20	45.65	43.74	44.60	591,243
02 Feb 22	44.66000 +0.23	44.85	43.83	44.41	542,706
01 Feb 22	44.43000 -0.16	45.20	43.78	44.90	593,965
31 Jan 22	44.59000 +0.84	44.66	43.16	43.41	716,171
28 Jan 22	43.75000 +0.57	43.77	42.32	42.95	505,885
27 Jan 22	43.18000 -0.19	44.59	42.93	43.47	631,261
26 Jan 22	43.37000 -1.10	45.11	43.13	44.84	714,715
25 Jan 22	44.47000 -1.58	45.59	43.93	45.59	555,310
24 Jan 22	46.05000 +1.19	46.18	44.51	44.53	921,400
21 Jan 22	44.86000 -0.34	46.29	44.77	44.90	484,858
20 Jan 22	45.20000 -1.16	46.61	45.13	46.56	488,916
19 Jan 22	46.36000 -0.46	47.04	45.56	47.00	452,616
18 Jan 22	46.82000 +0.37	46.91	45.99	45.99	482,222
14 Jan 22	46.45000 +0.31	46.48	45.06	46.31	511,106
13 Jan 22	46.14000 +0.37	46.38	45.64	45.78	373,707
12 Jan 22	45.77000 -0.15	46.46	45.58	46.22	454,944
11 Jan 22	45.92000 -0.03	46.08	44.82	46.08	408,497
10 Jan 22	45.95000 -0.05	46.33	45.33	46.00	399,366
07 Jan 22	46.00000 -0.33	46.96	45.19	46.15	376,306
06 Jan 22	46.33000 -1.25	47.82	46.16	47.82	451,183
05 Jan 22	47.58000 -0.82	48.79	47.47	48.38	452,842
04 Jan 22	48.40000 +1.17	48.77	46.74	47.22	615,469
03 Jan 22	47.23000 -0.43	48.18	46.63	47.87	342,415
31 Dec 21	47.66000 -0.01	47.87	47.17	47.34	212,458
30 Dec 21	47.67000 -0.40	48.53	47.59	48.19	314,982
29 Dec 21	48.07000 +0.36	48.09	47.50	47.79	215,239
28 Dec 21	47.71000 +0.23	47.87	47.24	47.36	310,267
27 Dec 21	47.48000 +1.29	47.49	46.16	46.16	343,221
23 Dec 21	46.19000 +1.06	46.47	45.59	45.77	328,050
22 Dec 21	45.13000 -0.18	45.70	44.76	45.24	473,042
21 Dec 21	45.31000 +0.20	45.59	44.43	45.27	517,656
20 Dec 21	45.11000 -0.21	45.29	43.56	45.04	703,452
17 Dec 21	45.32000 -0.74	46.74	44.99	46.07	1,405,352
16 Dec 21	46.06000 -0.75	47.51	46.00	47.13	466,697
15 Dec 21	46.81000 -0.21	47.32	46.16	47.03	657,510
14 Dec 21	47.02000 -0.08	47.87	46.80	46.96	904,717
13 Dec 21	47.10000 +1.04	47.20	45.52	46.14	746,181
10 Dec 21	46.06000 +0.19	46.64	45.76	46.22	399,571
09 Dec 21	45.87000 +0.21	46.67	45.44	45.48	475,894
08 Dec 21	45.66000 -0.58	46.48	45.12	46.24	567,339
07 Dec 21	46.24000 -0.19	47.59	46.08	46.44	686,183
06 Dec 21	46.43000 +0.63	47.49	45.84	46.62	648,115
03 Dec 21	45.80000 +1.02	45.88	44.54	44.54	452,377
02 Dec 21	44.78000 +1.01	44.99	43.48	43.76	636,401
01 Dec 21	43.77000 -1.34	45.77	43.76	45.77	797,674
30 Nov 21	45.11000 -0.27	46.94	44.99	45.63	787,501
29 Nov 21	45.38000 -0.05	46.43	45.37	45.67	439,657
26 Nov 21	45.43000 -1.17	46.15	45.11	45.60	335,800
24 Nov 21	46.60000 -0.22	46.86	45.95	46.56	300,338
23 Nov 21	46.82000 +0.55	46.91	46.22	46.25	446,654
22 Nov 21	46.27000 +0.14	47.09	46.07	46.37	429,135
19 Nov 21	46.13000 +0.10	46.57	45.73	45.93	708,872
18 Nov 21	46.03000 -1.30	47.79	45.74	47.33	636,880
17 Nov 21	47.33000 -0.14	47.44	46.71	47.44	549,728
16 Nov 21	47.47000 +0.36	47.82	46.93	47.04	653,896
15 Nov 21	47.11000 +0.06	47.53	46.94	47.16	519,366
12 Nov 21	47.05000 +0.68	47.79	46.47	46.78	744,336
11 Nov 21	46.37000 +0.45	46.50	45.60	46.03	319,233
10 Nov 21	45.92000 -0.48	46.99	45.58	46.50	449,949
09 Nov 21	46.40000 +0.56	46.42	45.80	46.02	685,086
08 Nov 21	45.84000 +0.03	46.36	45.41	45.92	318,827
05 Nov 21	45.81000 -0.37	46.98	45.42	46.57	527,051
04 Nov 21	46.18000 -0.49	47.08	45.61	46.77	779,360
03 Nov 21	46.67000 +0.90	47.36	45.52	45.52	866,599
02 Nov 21	45.77000 +0.07	46.76	45.35	45.81	763,225
01 Nov 21	45.70000 +0.38	46.33	45.15	45.25	1,135,799
29 Oct 21	45.32000 -2.56	45.76	44.17	44.73	1,930,590
28 Oct 21	47.88000 +1.24	48.51	46.29	46.92	844,240
27 Oct 21	46.64000 -0.09	47.20	46.10	46.58	641,521
26 Oct 21	46.73000 -0.13	47.33	46.60	47.11	372,745
25 Oct 21	46.86000 -0.06	47.34	46.74	46.99	569,235
22 Oct 21	46.92000 -0.03	47.24	46.62	47.00	639,026
21 Oct 21	46.95000 +1.13	47.02	45.71	45.71	741,993
20 Oct 21	45.82000 +0.50	46.49	44.96	45.61	775,363
19 Oct 21	45.32000 +0.51	45.91	44.64	45.31	742,207
18 Oct 21	44.81000 +0.70	44.85	43.74	43.99	575,561
15 Oct 21	44.11000 +0.21	44.94	43.93	44.78	603,228
14 Oct 21	43.90000 +1.29	44.37	42.81	42.88	665,622
13 Oct 21	42.61000 -0.30	43.15	42.44	43.11	422,180
12 Oct 21	42.91000 +0.77	43.38	42.15	42.29	626,014
11 Oct 21	42.14000 -0.43	42.76	42.10	42.46	435,060
08 Oct 21	42.57000 -1.27	43.99	42.43	43.78	632,792
07 Oct 21	43.84000 -0.65	44.99	43.71	44.78	672,056
06 Oct 21	44.49000 +0.24	44.61	43.73	44.07	496,333
05 Oct 21	44.25000 +0.59	44.82	43.38	43.38	432,511
04 Oct 21	43.66000 -0.16	44.33	43.51	43.70	542,752
01 Oct 21	43.82000 -0.45	44.48	42.88	44.28	895,624
30 Sep 21	44.27000 -1.23	45.77	44.20	45.73	732,184
29 Sep 21	45.50000 -0.66	46.61	45.14	46.34	608,490
28 Sep 21	46.16000 -0.41	46.90	46.01	46.60	449,031
27 Sep 21	46.57000 +0.53	47.00	45.87	46.07	388,751
24 Sep 21	46.04000 +0.22	46.14	45.36	45.77	582,603
23 Sep 21	45.82000 -0.56	46.73	45.69	46.46	581,403
22 Sep 21	46.38000 -0.37	47.25	46.24	47.00	633,073
21 Sep 21	46.75000 +0.54	47.03	46.19	46.53	544,359
20 Sep 21	46.21000 +0.18	46.23	44.90	45.09	501,098
17 Sep 21	46.03000 -0.40	46.60	45.79	46.60	1,234,316
16 Sep 21	46.43000 -0.40	47.13	46.23	46.71	564,021
15 Sep 21	46.83000 +0.87	47.63	45.99	47.51	942,239
14 Sep 21	45.96000 -0.90	47.00	45.67	46.94	611,375
13 Sep 21	46.86000 -0.26	47.51	46.49	47.49	425,455
10 Sep 21	47.12000 +0.06	47.50	46.97	47.19	316,567
09 Sep 21	47.06000 -0.58	47.87	46.69	47.77	689,812
08 Sep 21	47.64000 +0.15	47.64	46.84	47.39	451,431
07 Sep 21	47.49000 +0.00	48.09	47.32	47.32	671,649
03 Sep 21	47.49000 -0.20	48.30	47.33	48.30	738,357
02 Sep 21	47.69000 -0.05	48.42	47.69	47.90	788,659
01 Sep 21	47.74000 +0.58	48.16	46.67	47.69	594,829
31 Aug 21	47.16000 -1.22	48.46	47.13	48.30	488,716
30 Aug 21	48.38000 +0.68	48.63	47.57	47.92	532,835
27 Aug 21	47.70000 +1.08	48.10	46.57	46.71	574,659
26 Aug 21	46.62000 +0.04	46.81	46.39	46.60	417,143
25 Aug 21	46.58000 -0.27	47.11	46.52	46.60	371,554
24 Aug 21	46.85000 -0.09	47.39	46.62	47.17	392,048
23 Aug 21	46.94000 +0.35	47.63	46.61	46.77	443,019
20 Aug 21	46.59000 +0.74	46.70	45.87	45.88	376,141
19 Aug 21	45.85000 -0.02	46.01	45.26	45.43	593,559
18 Aug 21	45.87000 -0.35	46.68	45.83	46.14	374,591
17 Aug 21	46.22000 +0.08	46.30	45.63	45.96	547,032
16 Aug 21	46.14000 -0.01	46.23	45.52	45.84	342,053
13 Aug 21	46.15000 +0.60	46.21	45.52	45.73	275,489
12 Aug 21	45.55000 +0.00	45.92	45.20	45.72	380,073
11 Aug 21	45.55000 +0.86	45.61	44.44	44.96	361,174
10 Aug 21	44.69000 +0.20	44.95	44.16	44.53	458,949
09 Aug 21	44.49000 -0.85	45.21	44.41	44.87	727,932
06 Aug 21	45.34000 +0.30	45.71	45.05	45.14	403,311
05 Aug 21	45.04000 -0.12	45.51	44.72	45.39	457,825
04 Aug 21	45.16000 -0.84	45.94	44.98	45.78	590,553
03 Aug 21	46.00000 +1.02	46.49	44.98	45.07	673,056
02 Aug 21	44.98000 -0.73	45.92	44.70	45.91	805,885
30 Jul 21	45.71000 -0.34	46.94	43.59	45.36	1,362,748
29 Jul 21	46.05000 +1.43	46.39	44.74	44.93	929,912
28 Jul 21	44.62000 +0.12	44.74	43.87	44.43	440,753
27 Jul 21	44.50000 -0.15	44.93	44.17	44.39	453,596
26 Jul 21	44.65000 -0.08	45.60	44.54	44.85	285,967
23 Jul 21	44.73000 +0.93	44.83	43.65	43.97	370,323
22 Jul 21	43.80000 -0.23	44.41	43.78	44.15	593,805
21 Jul 21	44.03000 -0.73	44.79	43.35	44.61	763,951
20 Jul 21	44.76000 +0.78	45.14	44.02	44.02	842,613
19 Jul 21	43.98000 -0.95	44.34	43.58	44.34	414,718
16 Jul 21	44.93000 -0.89	46.23	44.47	46.03	960,931
15 Jul 21	45.82000 +0.03	46.34	45.49	45.50	816,455
14 Jul 21	45.79000 +0.72	46.44	45.12	45.12	817,951
13 Jul 21	45.07000 +0.44	45.41	44.35	44.40	613,548
12 Jul 21	44.63000 +0.23	44.83	43.99	44.06	528,798
09 Jul 21	44.40000 +0.43	44.92	44.03	44.56	461,289
08 Jul 21	43.97000 -0.85	44.52	43.17	44.38	467,295
07 Jul 21	44.82000 +0.58	45.31	44.05	44.05	629,214
06 Jul 21	44.24000 -0.35	45.33	43.58	44.54	395,783
02 Jul 21	44.59000 -0.13	45.42	44.57	45.12	419,410
01 Jul 21	44.72000 +0.20	45.15	44.55	44.66	400,916
30 Jun 21	44.52000 -0.04	44.77	44.33	44.37	454,322
29 Jun 21	44.56000 +0.18	44.86	43.92	44.27	385,353
28 Jun 21	44.38000 -0.21	44.78	44.07	44.65	499,689
25 Jun 21	44.59000 +0.23	45.10	44.32	44.41	2,216,598
24 Jun 21	44.36000 +0.05	44.64	44.15	44.46	350,309
23 Jun 21	44.31000 -0.28	44.86	44.05	44.61	476,583
22 Jun 21	44.59000 +0.90	44.97	43.86	44.19	767,851
21 Jun 21	43.69000 +1.03	43.81	42.88	42.96	599,698
18 Jun 21	42.66000 -1.05	43.55	42.41	43.13	851,337
17 Jun 21	43.71000 -1.09	44.88	43.21	44.77	510,703
16 Jun 21	44.80000 -0.43	45.37	44.64	45.22	454,273
15 Jun 21	45.23000 +0.54	45.73	44.70	45.38	498,027
14 Jun 21	44.69000 -0.64	45.61	44.52	45.55	408,708
11 Jun 21	45.33000 +0.50	45.53	44.97	45.03	284,390
10 Jun 21	44.83000 -0.89	46.09	44.64	46.09	488,726
09 Jun 21	45.72000 -0.18	46.10	45.53	45.93	845,909
08 Jun 21	45.90000 +0.34	46.10	45.28	45.59	855,396
07 Jun 21	45.56000 -0.20	45.67	44.76	44.86	603,269
04 Jun 21	45.76000 -0.98	46.88	45.05	46.75	727,675
03 Jun 21	46.74000 -0.04	47.28	46.30	46.72	465,910
02 Jun 21	46.78000 -1.07	48.13	46.45	48.13	624,562
01 Jun 21	47.85000 -0.14	48.54	47.81	47.83	558,183
28 May 21	47.99000 -0.10	48.37	47.71	48.18	434,157
27 May 21	48.09000 +0.22	48.46	47.94	48.12	465,231
26 May 21	47.87000 +0.46	48.06	47.12	47.42	357,662
25 May 21	47.41000 -1.11	48.63	47.34	48.36	536,212
24 May 21	48.52000 +0.00	48.82	47.84	48.64	295,380
21 May 21	48.52000 +0.39	48.83	48.29	48.74	618,952
20 May 21	48.13000 -0.44	48.61	47.56	48.14	331,557
19 May 21	48.57000 -0.05	48.64	47.45	48.38	521,433
18 May 21	48.62000 +0.04	48.96	48.35	48.58	498,303
17 May 21	48.58000 +0.11	48.78	47.97	48.35	358,723
14 May 21	48.47000 +0.04	48.58	48.16	48.34	237,048
13 May 21	48.43000 +1.36	48.58	47.21	47.44	385,528
12 May 21	47.07000 -0.68	48.87	46.92	47.60	388,769
11 May 21	47.75000 -1.16	48.94	47.34	48.59	453,967
10 May 21	48.91000 +0.69	49.76	48.41	48.41	617,588
07 May 21	48.22000 +0.37	48.32	47.21	47.29	671,612
06 May 21	47.85000 +0.03	48.22	47.42	48.01	383,574
05 May 21	47.82000 +0.30	48.08	47.14	47.14	490,343
04 May 21	47.52000 +0.36	48.00	46.67	47.02	415,555
03 May 21	47.16000 +0.93	47.62	46.10	46.51	522,841
30 Apr 21	46.23000 -0.41	46.74	45.73	46.63	543,402
29 Apr 21	46.64000 +1.97	46.73	45.00	45.22	821,953
28 Apr 21	44.67000 +0.12	44.83	43.97	44.54	626,202
27 Apr 21	44.55000 -0.38	45.43	44.55	44.97	570,972
26 Apr 21	44.93000 -0.48	45.66	44.64	45.66	757,075
23 Apr 21	45.41000 -0.47	46.18	45.29	45.90	611,781
22 Apr 21	45.88000 -0.24	46.28	45.43	45.99	595,993
21 Apr 21	46.12000 -1.91	48.30	45.99	48.15	821,723
20 Apr 21	48.03000 -0.06	48.79	47.79	48.25	864,652
19 Apr 21	48.09000 -0.01	48.17	47.25	47.88	408,282
16 Apr 21	48.10000 -0.17	48.62	47.80	48.33	339,458
15 Apr 21	48.27000 +0.35	48.49	47.90	48.26	332,094
14 Apr 21	47.92000 -0.31	48.47	47.72	47.90	370,672
13 Apr 21	48.23000 -0.08	48.41	47.54	48.02	404,608
12 Apr 21	48.31000 +0.16	48.81	47.99	48.39	357,347
09 Apr 21	48.15000 +0.13	48.62	48.01	48.19	314,096
08 Apr 21	48.02000 -0.16	48.22	47.44	47.97	523,235
07 Apr 21	48.18000 +0.30	48.65	47.91	48.25	379,993
06 Apr 21	47.88500 -0.44	48.53	47.86	48.17	981,438
05 Apr 21	48.32000 +0.70	48.65	47.84	47.86	349,867
01 Apr 21	47.62000 +0.45	47.68	46.68	47.04	342,299
31 Mar 21	47.17000 -0.87	48.12	46.73	47.93	534,481
30 Mar 21	48.04000 +1.01	48.21	46.82	47.19	735,058
29 Mar 21	47.03000 -0.10	47.93	46.58	46.85	511,191
26 Mar 21	47.13000 +1.73	47.18	45.10	45.62	1,120,377
25 Mar 21	45.40000 +0.40	45.72	44.15	44.84	730,678
24 Mar 21	45.00000 -0.05	45.75	44.96	45.28	936,698
23 Mar 21	45.05000 -0.81	46.00	44.85	45.68	634,408
22 Mar 21	45.86000 -0.81	47.12	45.67	46.92	531,282
19 Mar 21	46.67000 -0.42	47.40	46.39	46.86	1,535,286
18 Mar 21	47.09000 +1.00	47.67	46.07	46.07	560,455
17 Mar 21	46.09000 -0.13	46.91	45.59	46.91	412,941
16 Mar 21	46.22000 -0.30	46.78	45.89	46.68	438,041
15 Mar 21	46.52000 -0.82	47.21	46.30	47.21	615,764
12 Mar 21	47.34000 +0.49	47.77	46.78	47.17	492,584
11 Mar 21	46.85500 +1.15	46.86	45.33	45.43	613,199
10 Mar 21	45.70000 -0.36	46.13	45.10	45.67	952,743
09 Mar 21	46.06000 +0.39	46.33	45.34	45.76	833,270
08 Mar 21	45.67000 -0.26	46.78	45.56	46.18	920,538
05 Mar 21	45.93000 +0.44	46.50	44.98	45.50	956,375
04 Mar 21	45.49500 -0.42	47.82	45.30	47.28	930,292
03 Mar 21	45.92000 +1.16	46.35	44.60	44.93	715,858
02 Mar 21	44.76000 +0.41	45.08	44.00	44.24	715,828
01 Mar 21	44.35000 +1.43	44.44	42.96	43.20	646,516
26 Feb 21	42.92000 -0.34	43.72	42.74	43.40	495,805
25 Feb 21	43.26000 -0.33	43.99	43.12	43.69	399,626
24 Feb 21	43.59000 +0.59	43.69	42.93	43.27	380,954
23 Feb 21	43.00000 -0.06	43.33	42.01	43.04	633,728
22 Feb 21	43.06000 -0.45	43.80	42.97	43.39	372,529
19 Feb 21	43.51000 +0.18	43.92	43.33	43.33	489,522
18 Feb 21	43.33000 +1.03	43.56	42.30	42.30	477,881
17 Feb 21	42.30000 -0.07	42.58	41.68	42.53	292,719
16 Feb 21	42.37000 -0.37	43.06	42.34	42.98	378,896
12 Feb 21	42.74000 +0.73	42.78	41.68	42.05	456,524
11 Feb 21	42.01000 -0.64	42.90	41.50	42.65	450,163
10 Feb 21	42.65000 +0.20	43.29	42.25	42.60	681,070
09 Feb 21	42.45000 +1.53	42.58	40.93	41.08	527,035
08 Feb 21	40.92000 -0.06	41.58	40.18	41.05	438,166
05 Feb 21	40.98000 +0.65	41.47	39.69	40.33	596,668
04 Feb 21	40.33000 +0.26	40.61	39.69	40.22	804,324
03 Feb 21	40.07500 -0.69	41.62	39.94	41.36	664,751
02 Feb 21	40.77000 +0.74	41.19	40.19	40.47	404,257
01 Feb 21	40.03000 +0.79	40.20	38.91	39.78	636,646
29 Jan 21	39.24000 -0.75	40.13	39.15	40.13	785,865
28 Jan 21	39.99000 -1.70	42.23	39.96	42.23	690,787
27 Jan 21	41.69000 -1.61	43.08	41.42	42.74	847,116
26 Jan 21	43.30000 -0.73	44.02	43.19	43.53	679,554
25 Jan 21	44.03000 +1.07	44.34	42.63	42.90	506,247
22 Jan 21	42.95500 +0.33	42.98	42.37	42.52	456,911
21 Jan 21	42.63000 -0.01	42.80	42.11	42.74	517,668
20 Jan 21	42.64000 +0.38	42.76	41.90	42.40	388,735
19 Jan 21	42.26000 +0.32	43.42	42.17	42.91	472,983
15 Jan 21	41.94000 -0.26	42.05	41.32	42.01	410,816
14 Jan 21	42.20000 +0.59	42.56	41.75	41.99	457,076
13 Jan 21	41.61000 -0.13	42.29	40.96	41.90	606,124
12 Jan 21	41.74000 +0.68	41.96	40.95	41.29	478,544
11 Jan 21	41.06000 -1.18	42.59	40.88	42.13	598,114
08 Jan 21	42.24000 +0.17	42.83	42.02	42.20	846,146
07 Jan 21	42.07000 +0.56	42.18	40.77	41.51	834,672
06 Jan 21	41.51000 +2.25	41.54	39.42	39.47	917,684
05 Jan 21	39.26000 +0.46	39.70	38.59	38.80	742,311
04 Jan 21	38.80000 -0.42	39.53	38.54	39.19	480,065
31 Dec 20	39.22000 -0.23	39.46	38.85	39.33	537,091
30 Dec 20	39.45000 -0.22	39.85	39.14	39.41	377,389
29 Dec 20	39.67000 -0.03	40.02	39.45	39.62	456,852
28 Dec 20	39.70000 +0.15	40.18	39.59	39.87	416,041
24 Dec 20	39.55000 -0.11	39.79	39.33	39.79	177,881
23 Dec 20	39.66000 -0.16	40.04	39.43	39.90	380,986
22 Dec 20	39.82000 -0.26	40.19	39.62	40.03	342,061
21 Dec 20	40.08000 -0.02	40.35	39.68	39.87	536,972
18 Dec 20	40.10000 +0.42	40.20	39.70	39.81	1,253,366
17 Dec 20	39.68000 +0.12	39.81	39.13	39.73	684,441
16 Dec 20	39.56000 -0.17	40.37	39.37	39.92	589,516
15 Dec 20	39.73000 +0.23	39.95	39.23	39.47	762,927
14 Dec 20	39.50000 -0.53	39.99	39.33	39.52	890,361
11 Dec 20	40.03000 +0.11	40.20	39.61	39.92	490,539
10 Dec 20	39.92000 -0.16	40.21	39.28	40.21	613,028
09 Dec 20	40.08000 +0.21	40.31	39.59	40.00	628,832
08 Dec 20	39.87000 +0.14	40.16	39.47	39.63	602,205
07 Dec 20	39.73000 +0.12	40.44	39.48	39.86	534,254
04 Dec 20	39.61000 -0.23	40.05	39.44	39.60	1,125,116
03 Dec 20	39.84000 -0.16	40.36	39.46	39.90	1,527,528
02 Dec 20	40.00000 -0.37	40.56	39.69	40.56	801,410
01 Dec 20	40.37000 +0.38	40.66	39.97	40.24	622,910
30 Nov 20	39.99000 -0.24	40.50	39.77	40.50	578,629
27 Nov 20	40.23000 +0.02	40.38	39.59	39.98	390,740
25 Nov 20	40.21000 -0.79	41.78	39.60	41.78	769,717
24 Nov 20	41.00000 +0.68	41.22	39.51	39.57	1,006,663
23 Nov 20	40.32000 -0.68	41.43	39.25	41.10	1,160,074
20 Nov 20	41.00000 -0.46	41.73	40.72	41.20	892,536
19 Nov 20	41.46000 -0.36	41.93	41.11	41.93	536,791
18 Nov 20	41.82000 -0.37	42.57	41.72	42.37	928,847
17 Nov 20	42.19000 +0.22	42.41	41.27	41.73	569,143
16 Nov 20	41.97000 +0.97	42.31	41.09	41.49	687,629
13 Nov 20	41.00000 +0.67	41.27	40.67	40.79	610,027
12 Nov 20	40.33000 -0.48	41.22	40.04	40.98	863,346
11 Nov 20	40.81000 -0.10	41.36	40.28	40.99	908,681
10 Nov 20	40.91000 +1.83	41.20	38.96	39.38	1,516,478
09 Nov 20	39.08000 +0.43	40.39	38.81	39.63	865,320
06 Nov 20	38.65000 -0.07	39.07	38.23	38.80	760,573
05 Nov 20	38.72000 +0.43	39.46	38.60	38.76	792,869
04 Nov 20	38.29000 -0.93	39.44	38.16	39.27	898,441
03 Nov 20	39.22000 +0.94	39.44	38.55	38.55	1,066,383
02 Nov 20	38.28000 +0.26	38.49	37.81	38.17	806,086
30 Oct 20	38.02000 -0.46	39.48	37.60	38.69	1,139,628
29 Oct 20	38.48000 -1.38	39.63	35.15	36.10	2,344,144
28 Oct 20	39.86000 +0.07	40.06	38.89	39.25	1,409,876
27 Oct 20	39.79000 -0.55	40.71	39.61	40.28	859,200
26 Oct 20	40.34000 -0.78	40.88	40.03	40.79	879,296
23 Oct 20	41.12000 -0.61	42.38	41.02	42.07	731,578
22 Oct 20	41.73000 +0.36	41.76	40.98	41.25	1,044,333
21 Oct 20	41.37000 -0.14	42.38	40.37	41.65	799,538
20 Oct 20	41.51000 +0.29	41.92	41.25	41.43	562,759
19 Oct 20	41.22000 -1.75	43.13	41.05	43.13	585,904
16 Oct 20	42.97000 -1.68	44.36	42.84	43.93	1,040,379
15 Oct 20	44.65000 +1.46	44.91	43.41	43.98	856,979
14 Oct 20	43.19000 -0.08	43.97	43.19	43.36	497,508
13 Oct 20	43.27000 -0.13	44.08	43.14	43.30	400,036
12 Oct 20	43.40000 -0.19	44.44	43.29	43.80	372,120
09 Oct 20	43.59000 -0.47	43.96	43.10	43.69	591,161
08 Oct 20	44.06000 +0.67	44.12	43.44	43.79	661,401
07 Oct 20	43.39000 +0.36	44.14	43.21	43.35	748,018
06 Oct 20	43.03000 -0.42	43.74	42.91	43.55	598,261
05 Oct 20	43.45000 +0.50	43.74	42.62	43.27	605,825
02 Oct 20	42.95000 +0.88	43.20	41.00	41.72	713,398
01 Oct 20	42.07000 +0.08	42.33	41.17	41.74	779,416
30 Sep 20	41.99000 -0.95	43.19	41.62	43.19	804,330
29 Sep 20	42.94000 -0.49	43.74	42.87	43.23	567,110
28 Sep 20	43.43000 +0.72	43.63	42.49	43.14	803,486
25 Sep 20	42.71000 -0.17	43.19	42.50	42.72	649,951
24 Sep 20	42.88000 +0.38	43.41	41.96	42.49	636,679
23 Sep 20	42.50000 +0.33	43.35	42.02	42.22	858,544
22 Sep 20	42.17000 -0.45	43.00	41.84	42.84	872,913
21 Sep 20	42.62000 -0.33	42.68	41.57	42.64	959,298
18 Sep 20	42.95000 -1.18	44.06	42.13	44.06	1,651,853
17 Sep 20	44.13000 +0.13	44.62	43.11	43.44	993,107
16 Sep 20	44.00000 -1.19	45.62	43.80	45.27	1,065,781
15 Sep 20	45.19000 +1.80	45.38	42.85	43.53	1,316,666
14 Sep 20	43.39000 -2.04	45.84	43.24	45.69	1,145,305
11 Sep 20	45.43000 -0.76	46.59	45.25	46.54	724,289
10 Sep 20	46.19000 -0.38	46.93	45.80	46.74	783,340
09 Sep 20	46.57000 +0.95	47.43	45.47	45.73	1,180,125
08 Sep 20	45.62000 -0.07	46.81	45.21	45.75	1,007,698
04 Sep 20	45.69000 +0.32	46.09	44.65	45.33	943,354
03 Sep 20	45.37000 -0.11	45.66	44.54	45.31	827,398
02 Sep 20	45.48000 -0.65	46.61	45.01	46.18	744,484
01 Sep 20	46.13000 +0.12	46.43	45.62	46.16	634,421
31 Aug 20	46.01000 -0.77	47.39	45.97	46.76	582,937
28 Aug 20	46.78000 -0.25	47.37	46.67	47.29	641,200
27 Aug 20	47.03000 -0.03	47.40	46.76	47.32	724,154
26 Aug 20	47.06000 +0.74	47.07	46.07	46.07	542,052
25 Aug 20	46.32000 -0.25	46.86	46.18	46.59	439,766
24 Aug 20	46.57000 -0.26	47.30	46.35	47.15	559,348
21 Aug 20	46.83000 +1.14	46.98	45.66	45.73	1,074,722
20 Aug 20	45.69500 +0.42	45.95	44.60	45.00	738,503
19 Aug 20	45.27000 +0.50	46.12	45.00	45.00	722,360
18 Aug 20	44.77000 +0.11	44.94	44.43	44.58	553,092
17 Aug 20	44.66000 +0.10	45.43	44.54	44.54	529,426
14 Aug 20	44.56000 +0.13	44.90	44.31	44.50	470,911
13 Aug 20	44.43000 -1.09	45.44	44.18	45.15	635,664
12 Aug 20	45.52000 +0.89	47.17	44.76	45.00	1,457,276
11 Aug 20	44.63500 +0.91	44.93	43.69	44.02	1,121,510
10 Aug 20	43.72000 +0.87	44.15	42.74	42.86	1,022,920
07 Aug 20	42.85000 +0.91	43.00	41.87	41.87	917,656
06 Aug 20	41.94000 -0.21	42.98	41.49	42.10	1,147,776
05 Aug 20	42.15000 -1.35	43.84	41.92	43.51	1,443,716
04 Aug 20	43.50000 -0.23	43.83	43.03	43.59	1,375,472
03 Aug 20	43.73000 -0.26	45.16	43.58	44.27	1,073,963
31 Jul 20	43.98500 -0.53	45.35	42.86	44.42	1,246,567
30 Jul 20	44.52000 +1.10	45.67	43.02	45.15	2,413,462
29 Jul 20	43.42000 +0.82	43.90	42.72	42.92	1,793,646
28 Jul 20	42.60000 -1.24	44.16	42.50	43.89	1,010,973
27 Jul 20	43.83500 -0.32	44.78	43.78	44.29	1,034,496
24 Jul 20	44.15000 +0.19	44.62	43.81	43.92	656,963
23 Jul 20	43.96000 -0.27	44.47	43.73	44.14	874,872
22 Jul 20	44.23000 -0.63	45.31	44.11	44.93	1,060,216
21 Jul 20	44.86000 -0.30	45.45	44.59	45.18	590,353
20 Jul 20	45.16000 -0.07	45.49	44.76	45.00	706,019
17 Jul 20	45.23000 +1.40	45.61	43.95	44.18	1,258,135
16 Jul 20	43.83000 +0.52	44.10	43.19	43.23	852,483
15 Jul 20	43.31000 +0.23	43.88	42.78	43.62	635,961
14 Jul 20	43.08000 +0.93	43.20	41.84	42.20	882,292
13 Jul 20	42.15000 -1.93	44.51	42.11	44.34	1,548,333
10 Jul 20	44.08000 -0.30	44.67	43.91	44.38	733,361
09 Jul 20	44.38000 -0.32	45.02	44.17	44.77	868,751
08 Jul 20	44.70000 +0.40	45.07	44.42	44.70	1,185,292
07 Jul 20	44.30000 +1.17	44.55	42.73	42.94	1,110,913
06 Jul 20	43.13000 +0.82	43.22	42.44	42.89	895,247
02 Jul 20	42.31000 +0.35	42.62	42.01	42.13	905,285
01 Jul 20	41.96000 -1.57	43.89	41.95	43.81	798,881
30 Jun 20	43.53000 +0.84	43.76	42.32	42.56	1,084,883
29 Jun 20	42.69000 +0.00	43.01	42.25	42.75	1,125,822
26 Jun 20	42.69000 +0.76	43.01	41.70	41.70	2,689,994
25 Jun 20	41.93000 -0.31	42.07	41.48	42.00	764,905
24 Jun 20	42.24000 -0.66	43.02	42.17	42.67	1,010,289
23 Jun 20	42.90000 +0.57	43.33	42.62	42.73	648,895
22 Jun 20	42.33000 +0.18	42.51	41.51	41.56	787,850
19 Jun 20	42.15000 -1.31	44.05	41.86	44.05	1,740,884
18 Jun 20	43.46000 +0.42	43.56	42.43	42.71	1,260,958
17 Jun 20	43.04000 +1.24	43.47	42.00	42.39	1,202,301
16 Jun 20	41.80000 -0.03	42.70	41.32	42.68	1,022,091
15 Jun 20	41.83000 +1.96	41.85	39.38	40.17	1,483,727
12 Jun 20	39.87000 -0.37	41.02	39.09	40.95	1,447,575
11 Jun 20	40.24000 -2.75	42.50	39.65	42.22	1,682,361
10 Jun 20	42.99000 +1.51	43.48	41.85	41.90	2,230,469
09 Jun 20	41.48000 -0.51	42.38	40.91	41.58	2,096,435
08 Jun 20	41.99000 -0.24	43.06	41.55	42.79	4,203,221
05 Jun 20	42.23000 +0.07	43.60	41.97	43.08	6,750,535
04 Jun 20	42.16000 -1.20	42.92	41.84	42.25	7,781,458
03 Jun 20	43.36000 -1.27	43.74	42.15	42.48	1,661,028
02 Jun 20	44.63000 -0.45	45.68	44.55	45.33	555,141
01 Jun 20	45.08000 -1.14	46.08	45.05	46.08	826,560
29 May 20	46.22000 +0.60	46.95	45.27	45.60	895,444
28 May 20	45.62000 +0.98	46.14	44.50	44.90	602,998
27 May 20	44.64000 +0.49	45.07	43.37	44.53	655,928
26 May 20	44.15000 -0.14	45.82	44.06	45.44	737,978
22 May 20	44.29000 +1.02	44.55	42.98	43.25	516,038
21 May 20	43.27000 +0.36	43.38	42.56	42.56	467,225
20 May 20	42.91000 +0.15	43.97	42.72	43.38	551,817
19 May 20	42.76000 -0.56	43.89	42.71	42.95	590,374
18 May 20	43.32000 +1.99	43.64	41.71	42.19	779,609
15 May 20	41.33000 +0.28	42.80	40.38	40.82	1,433,764
14 May 20	41.05000 -0.43	41.17	40.22	40.93	732,204
13 May 20	41.48000 -0.44	42.16	41.17	41.67	710,551
12 May 20	41.92000 -1.57	43.68	41.84	43.68	840,165
11 May 20	43.49000 +1.50	43.65	41.03	41.48	1,064,496
08 May 20	41.99000 +1.03	42.13	41.11	41.42	796,796
07 May 20	40.96000 -0.09	41.84	40.19	41.63	779,681
06 May 20	41.05000 -0.70	42.06	41.00	41.90	648,267
05 May 20	41.75000 +0.91	41.94	40.87	41.22	867,966
04 May 20	40.84000 -0.14	41.28	40.40	40.66	708,796
01 May 20	40.98000 +0.86	41.16	38.80	39.60	944,695
30 Apr 20	40.12000 -1.01	40.95	40.05	40.58	852,808
29 Apr 20	41.13000 -0.43	44.97	40.85	43.85	2,000,816
28 Apr 20	41.56000 -0.43	42.49	41.41	42.19	915,846
27 Apr 20	41.99000 +1.90	42.38	40.41	40.60	696,665
24 Apr 20	40.09000 +0.51	40.19	39.43	39.66	850,272
23 Apr 20	39.58000 +0.50	39.72	39.05	39.31	530,406
22 Apr 20	39.08000 +0.10	39.94	38.67	39.76	556,230
21 Apr 20	38.98000 -0.03	39.46	38.29	38.40	596,087
20 Apr 20	39.01000 -1.10	40.06	39.00	39.88	734,075
17 Apr 20	40.11000 +0.76	40.49	39.32	40.13	754,169
16 Apr 20	39.35000 +1.96	39.43	37.44	37.50	1,138,647
15 Apr 20	37.39000 -0.52	38.00	36.94	37.44	628,697
14 Apr 20	37.91000 +0.55	38.54	36.87	38.46	607,231
13 Apr 20	37.36000 -1.51	39.14	36.92	38.91	935,075
09 Apr 20	38.87000 +1.22	39.23	37.50	37.96	814,446
08 Apr 20	37.65000 +0.65	38.07	36.93	37.34	442,876
07 Apr 20	37.00000 +0.39	37.61	36.39	37.16	572,537
06 Apr 20	36.61000 +3.17	36.79	34.32	34.34	793,407
03 Apr 20	33.44000 -1.08	34.73	32.93	34.33	695,693
02 Apr 20	34.52000 +0.00	35.14	33.69	34.24	732,830
01 Apr 20	34.52000 -1.74	35.67	33.87	35.29	706,778
31 Mar 20	36.26000 -0.13	36.94	35.66	36.25	1,097,183
30 Mar 20	36.39000 +1.91	36.64	34.55	35.10	1,068,465
27 Mar 20	34.48000 -0.36	36.28	33.55	33.76	1,328,592
26 Mar 20	34.84000 -0.07	35.95	34.28	35.12	1,186,908
25 Mar 20	34.91000 +1.18	37.37	33.25	33.56	1,706,335
24 Mar 20	33.73000 +2.40	34.11	32.35	33.00	727,202
23 Mar 20	31.33000 -0.88	33.91	30.21	32.60	888,626
20 Mar 20	32.21000 -1.73	34.61	31.90	33.92	1,069,800
19 Mar 20	33.94000 +0.01	34.43	33.05	33.97	877,389
18 Mar 20	33.93000 +0.09	34.62	31.59	32.52	1,349,070
17 Mar 20	33.84000 +4.43	34.21	29.95	30.39	1,510,693
16 Mar 20	29.41000 -2.64	29.87	28.99	29.26	662,555
13 Mar 20	32.05000 +2.19	32.11	30.26	31.05	1,022,840
12 Mar 20	29.86000 -2.35	31.97	29.81	30.33	1,126,877
11 Mar 20	32.21000 -0.47	32.51	31.61	31.82	550,438
10 Mar 20	32.68000 +1.29	32.69	31.39	32.18	893,745
09 Mar 20	31.39000 -1.84	32.67	31.24	31.67	702,742
06 Mar 20	33.23000 +0.03	33.53	31.65	32.28	401,874
05 Mar 20	33.20000 -1.24	34.28	32.97	33.63	397,109
04 Mar 20	34.44000 +1.31	34.53	33.14	33.55	402,318
03 Mar 20	33.13000 -0.28	34.40	32.94	33.44	460,636
02 Mar 20	33.41000 -0.19	33.73	32.49	33.73	667,981
28 Feb 20	33.60000 -0.63	33.96	32.74	33.46	671,936
27 Feb 20	34.23000 -0.65	35.49	33.63	34.23	622,470
26 Feb 20	34.88000 -1.50	36.53	34.84	36.53	416,443
25 Feb 20	36.38000 -0.65	37.19	36.28	37.10	550,095
24 Feb 20	37.03000 -0.87	37.24	36.38	36.92	371,098
21 Feb 20	37.90000 -0.48	38.32	37.69	38.32	246,374
20 Feb 20	38.38000 -0.11	38.57	37.96	38.36	278,588
19 Feb 20	38.49000 +0.38	38.64	37.84	38.34	334,130
18 Feb 20	38.11000 -0.08	38.44	37.87	38.07	322,326
14 Feb 20	38.19000 -0.51	38.79	38.06	38.74	305,301
13 Feb 20	38.70000 +0.18	38.74	38.18	38.29	404,517
12 Feb 20	38.52000 +0.08	38.79	38.13	38.59	344,652
11 Feb 20	38.44000 -0.09	38.81	36.98	38.76	417,191
10 Feb 20	38.53000 -0.15	38.71	38.17	38.57	475,404
07 Feb 20	38.68000 -0.91	39.45	38.58	39.34	542,753
06 Feb 20	39.59000 +1.57	40.03	38.29	39.64	874,333
05 Feb 20	38.02000 +0.51	38.24	37.59	37.84	450,945
04 Feb 20	37.51000 -0.02	37.98	36.33	37.98	338,324
03 Feb 20	37.53000 +0.67	37.64	36.85	37.18	327,477
31 Jan 20	36.86000 -1.18	38.12	36.82	37.88	457,533
30 Jan 20	38.04000 +0.12	38.07	37.24	37.54	271,687
29 Jan 20	37.92000 +0.17	38.55	37.90	37.93	285,311
28 Jan 20	37.75000 +0.07	38.00	37.52	37.91	370,370
27 Jan 20	37.68000 -0.41	37.88	37.42	37.55	431,003
24 Jan 20	38.09000 -0.13	38.60	37.86	38.34	248,514
23 Jan 20	38.22000 +0.25	38.36	37.53	37.87	387,511
22 Jan 20	37.97000 -0.51	38.79	37.82	38.75	365,479
21 Jan 20	38.48000 -0.25	39.06	38.28	38.70	471,815
17 Jan 20	38.73000 +0.06	39.00	38.12	38.52	502,139
16 Jan 20	38.67000 +0.20	39.20	38.31	38.62	493,952
15 Jan 20	38.47000 +0.27	39.00	38.15	39.00	638,335
14 Jan 20	38.20000 +0.74	38.47	37.63	38.00	690,002
13 Jan 20	37.46000 +0.44	37.49	36.70	36.85	513,589
10 Jan 20	37.02000 +0.51	37.03	36.33	36.46	391,712
09 Jan 20	36.51000 +0.54	36.54	35.98	36.19	347,143
08 Jan 20	35.97000 -0.02	36.25	35.67	35.89	373,951
07 Jan 20	35.99000 +0.50	36.11	35.14	35.28	375,684
06 Jan 20	35.49000 -0.51	35.63	34.89	35.56	413,822
03 Jan 20	36.00000 -0.33	36.04	35.47	35.87	398,997
02 Jan 20	36.33000 -0.06	36.65	35.79	36.46	437,661
31 Dec 19	36.39000 +0.16	36.63	36.20	36.20	237,300
30 Dec 19	36.23000 +0.01	36.49	36.09	36.41	295,585
27 Dec 19	36.22000 -0.07	36.64	36.16	36.37	237,864
26 Dec 19	36.29000 +0.11	36.33	35.94	36.28	170,704
24 Dec 19	36.18000 +0.10	36.22	36.00	36.12	116,581
23 Dec 19	36.08000 -0.41	36.95	35.99	36.55	306,923
20 Dec 19	36.49000 +0.16	36.54	35.81	36.43	1,029,652
19 Dec 19	36.33000 -0.31	36.70	36.13	36.56	309,368
18 Dec 19	36.64000 -0.10	36.87	35.99	36.87	421,143
17 Dec 19	36.74000 -0.02	37.04	36.52	36.77	708,512
16 Dec 19	36.76000 -0.03	37.22	36.72	36.88	328,941
13 Dec 19	36.79000 -0.49	37.49	36.75	37.28	494,626
12 Dec 19	37.28000 +0.71	37.48	36.30	36.64	585,358
11 Dec 19	36.57000 -0.09	36.86	36.39	36.64	321,564
10 Dec 19	36.66000 -0.18	36.87	36.49	36.76	214,625
09 Dec 19	36.84000 +0.65	36.88	36.23	36.50	438,634
06 Dec 19	36.19000 +0.09	36.68	36.09	36.32	342,437
05 Dec 19	36.10000 +0.57	36.15	35.53	35.76	296,201
04 Dec 19	35.53000 -0.12	36.26	35.46	35.79	377,693
03 Dec 19	35.65000 -0.69	36.01	35.53	36.00	320,360
02 Dec 19	36.34000 -0.42	36.84	36.28	36.84	330,414
29 Nov 19	36.76000 -0.38	37.14	36.70	37.05	160,203
27 Nov 19	37.14000 +0.12	37.26	36.92	37.11	265,233
26 Nov 19	37.02000 +0.19	37.27	36.81	36.88	316,385
25 Nov 19	36.83000 +0.35	36.98	36.49	36.49	491,809
22 Nov 19	36.48000 +0.07	36.68	36.42	36.53	295,683
21 Nov 19	36.41000 -0.32	36.85	36.22	36.77	551,659
20 Nov 19	36.73000 -0.39	37.09	36.50	36.94	673,798
19 Nov 19	37.12000 -0.30	37.57	37.00	37.57	528,832
18 Nov 19	37.42000 -0.42	37.91	37.36	37.85	398,373
15 Nov 19	37.84000 +0.16	37.99	37.52	37.99	663,119
14 Nov 19	37.68000 +0.31	37.71	37.20	37.20	371,957
13 Nov 19	37.37000 -0.40	37.72	37.10	37.51	271,557
12 Nov 19	37.77000 -0.05	38.15	37.70	38.03	292,347
11 Nov 19	37.82000 -0.35	38.17	37.70	37.98	384,272
08 Nov 19	38.17000 -0.06	38.50	38.04	38.27	503,044
07 Nov 19	38.23000 +0.18	38.65	38.09	38.37	466,644
06 Nov 19	38.05000 +0.22	38.07	37.59	37.76	374,517
05 Nov 19	37.83000 +0.05	38.43	37.61	37.86	619,378
04 Nov 19	37.78000 +1.02	37.88	36.99	37.13	786,206
01 Nov 19	36.76000 +0.26	36.83	36.35	36.72	1,065,728
31 Oct 19	36.50000 -1.02	37.42	36.42	37.42	1,063,568
30 Oct 19	37.52000 -1.31	38.77	37.36	38.38	608,231
29 Oct 19	38.83000 +0.38	39.21	38.12	38.12	560,572
28 Oct 19	38.45000 -0.40	39.08	37.92	39.00	743,016
25 Oct 19	38.85000 +0.96	39.18	36.45	37.76	1,038,147
24 Oct 19	37.89000 +0.16	37.94	36.87	37.84	681,282
23 Oct 19	37.73000 -0.03	37.87	37.28	37.76	883,314
22 Oct 19	37.76000 +0.85	37.81	36.71	37.02	690,323
21 Oct 19	36.91000 +0.61	37.05	36.44	36.64	625,184
18 Oct 19	36.30000 -0.21	36.88	36.28	36.44	670,851
17 Oct 19	36.51000 +0.62	36.58	35.94	36.11	543,634
16 Oct 19	35.89000 +0.71	36.09	35.11	35.26	498,572
15 Oct 19	35.18000 -0.05	35.33	34.75	35.15	710,154
14 Oct 19	35.23000 +0.02	35.33	34.84	35.06	360,168
11 Oct 19	35.21000 +0.57	35.59	34.95	35.19	645,067
10 Oct 19	34.64000 +0.15	34.88	34.31	34.50	272,387
09 Oct 19	34.49000 +0.10	34.77	34.33	34.61	238,229
08 Oct 19	34.39000 -0.24	34.77	33.93	34.48	640,319
07 Oct 19	34.63000 +0.71	34.81	33.62	33.87	559,412
04 Oct 19	33.92000 +0.12	34.32	33.53	34.29	457,570
03 Oct 19	33.80000 -0.62	34.54	33.58	34.54	773,190
02 Oct 19	34.42000 -0.25	34.63	33.98	34.41	810,300
01 Oct 19	34.67000 -0.63	35.72	34.26	35.46	740,547
30 Sep 19	35.30000 -0.04	35.58	34.91	35.34	608,953
27 Sep 19	35.34000 -0.15	35.80	35.01	35.64	784,861
26 Sep 19	35.49000 +0.34	35.69	34.81	35.18	856,865
25 Sep 19	35.15000 +1.30	35.22	33.78	33.86	629,690
24 Sep 19	33.85000 -0.50	34.67	33.77	34.44	428,319
23 Sep 19	34.35000 -0.01	34.54	34.09	34.33	332,418
20 Sep 19	34.36000 +0.18	34.50	34.03	34.19	661,638
19 Sep 19	34.18000 -0.17	34.54	33.95	34.54	450,853
18 Sep 19	34.35000 -0.44	34.52	33.97	34.52	423,931
17 Sep 19	34.79000 +0.25	34.88	34.07	34.45	460,920
16 Sep 19	34.54000 -0.75	35.32	34.49	34.93	562,061
13 Sep 19	35.29000 +0.26	35.59	35.03	35.41	585,495
12 Sep 19	35.03000 -0.27	35.38	34.26	34.98	762,068
11 Sep 19	35.30000 +1.09	35.31	33.79	34.43	632,968
10 Sep 19	34.21000 +0.00	34.65	33.83	34.29	1,309,292
09 Sep 19	34.21000 +1.27	34.23	33.03	33.03	614,852
06 Sep 19	32.94000 -0.19	33.52	32.73	33.26	482,049
05 Sep 19	33.13000 +0.06	33.65	32.93	33.61	843,225
04 Sep 19	33.07000 +0.46	33.22	32.88	32.88	487,285
03 Sep 19	32.61000 -0.07	33.14	32.19	32.98	676,372
30 Aug 19	32.68000 +0.62	32.86	32.00	32.19	607,977
29 Aug 19	32.06000 +0.76	32.36	31.59	31.62	760,157
28 Aug 19	31.30000 +0.69	31.42	30.26	30.47	440,170
27 Aug 19	30.61000 -0.41	31.49	30.57	31.27	444,145
26 Aug 19	31.02000 +0.31	31.13	30.70	31.08	445,091
23 Aug 19	30.71000 -1.18	31.70	30.61	31.68	426,613
22 Aug 19	31.89000 -0.17	32.34	31.82	32.26	253,810
21 Aug 19	32.06000 +0.31	32.26	31.68	31.87	381,795
20 Aug 19	31.75000 -0.04	31.89	31.34	31.74	350,504
19 Aug 19	31.79000 +0.33	32.33	31.72	31.78	460,557
16 Aug 19	31.46000 +0.89	31.56	30.78	30.78	437,147
15 Aug 19	30.57000 -0.48	31.18	30.28	31.18	603,813
14 Aug 19	31.05000 -0.60	31.35	30.82	31.35	654,980
13 Aug 19	31.65000 +0.80	31.68	30.84	30.84	760,565
12 Aug 19	30.85000 -0.70	31.47	30.65	31.47	953,998
09 Aug 19	31.55000 -0.66	32.09	31.51	32.09	446,021
08 Aug 19	32.21000 +0.47	32.28	31.91	31.92	701,115
07 Aug 19	31.74000 -0.22	31.83	31.40	31.55	375,133
06 Aug 19	31.96000 +0.54	32.67	31.26	31.49	471,468
05 Aug 19	31.42000 -0.98	32.06	31.07	31.99	632,821
02 Aug 19	32.40000 -0.09	32.73	32.16	32.40	452,027
01 Aug 19	32.49000 -0.66	33.48	32.37	33.13	868,177
31 Jul 19	33.15000 -0.60	33.94	32.57	33.77	1,052,719
30 Jul 19	33.75000 +0.50	33.78	32.84	32.98	807,059
29 Jul 19	33.25000 +0.05	33.30	32.65	33.06	625,435
26 Jul 19	33.20000 -0.06	33.26	32.05	32.17	1,314,977
25 Jul 19	33.26000 -0.33	33.90	32.90	33.62	958,418
24 Jul 19	33.59000 +0.69	33.77	32.55	32.82	1,129,663
23 Jul 19	32.90000 +0.01	33.14	32.69	33.00	721,178
22 Jul 19	32.89000 +0.14	33.02	32.54	32.91	483,768
19 Jul 19	32.75000 +0.81	33.11	31.99	31.99	1,107,318
18 Jul 19	31.94000 +0.19	31.98	31.47	31.95	505,438
17 Jul 19	31.75000 -0.24	31.95	30.76	31.75	1,313,590
16 Jul 19	31.99000 +1.11	32.78	30.87	31.29	1,183,784
15 Jul 19	30.88000 -0.02	31.28	30.55	31.01	408,348
12 Jul 19	30.90000 +1.16	31.09	29.53	29.53	733,293
11 Jul 19	29.74000 -0.11	29.92	28.71	29.21	966,765
10 Jul 19	29.85000 -0.75	30.77	29.74	30.64	426,088
09 Jul 19	30.60000 -0.43	30.78	30.39	30.70	319,523
08 Jul 19	31.03000 +0.04	31.10	30.81	30.82	366,466
05 Jul 19	30.99000 +0.09	31.13	30.59	30.88	160,561
03 Jul 19	30.90000 +0.29	31.11	30.77	30.78	240,337
02 Jul 19	30.61000 -0.54	31.38	30.47	31.08	654,058
01 Jul 19	31.15000 +0.07	31.54	30.84	31.25	334,752
28 Jun 19	31.08000 +0.23	31.22	30.72	30.72	1,267,570
27 Jun 19	30.85000 +0.92	30.88	30.02	30.06	590,778
26 Jun 19	29.93000 +0.44	29.98	29.34	29.55	379,236
25 Jun 19	29.49000 +0.08	29.81	29.22	29.48	622,861
24 Jun 19	29.41000 -0.75	30.32	29.33	30.20	522,319
21 Jun 19	30.16000 -0.28	30.67	30.11	30.41	824,240
20 Jun 19	30.44000 +0.26	30.55	30.19	30.49	388,725
19 Jun 19	30.18000 -0.08	30.35	30.06	30.10	386,325
18 Jun 19	30.26000 +0.17	30.57	29.91	30.16	435,012
17 Jun 19	30.09000 -0.45	30.68	29.99	30.54	558,664
14 Jun 19	30.54000 +0.09	30.70	30.26	30.41	376,476
13 Jun 19	30.45000 +0.49	30.46	29.96	30.08	577,784
12 Jun 19	29.96000 +0.48	30.00	29.31	29.42	375,237
11 Jun 19	29.48000 -0.07	29.89	29.43	29.83	506,996
10 Jun 19	29.55000 +0.48	29.92	29.17	29.17	553,586
07 Jun 19	29.07000 -0.17	29.50	29.05	29.37	427,180
06 Jun 19	29.24000 -0.18	29.32	28.54	29.15	1,220,596
05 Jun 19	29.42000 +0.12	29.61	29.01	29.34	578,514
04 Jun 19	29.30000 +0.90	29.74	28.74	28.96	849,241
03 Jun 19	28.40000 +0.52	28.71	27.92	27.92	1,081,239
31 May 19	27.88000 -0.37	27.95	27.27	27.65	1,676,466
30 May 19	28.25000 +0.00	28.39	27.79	28.21	1,003,998
29 May 19	28.25000 -0.86	28.99	28.15	28.87	861,320
28 May 19	29.11000 -0.26	29.59	28.80	29.52	1,301,710
24 May 19	29.37000 -0.19	29.78	29.04	29.24	1,059,579
23 May 19	29.56000 -4.51	30.44	29.52	29.97	1,222,261
22 May 19	34.07000 -0.05	34.18	33.37	34.09	1,383,160
21 May 19	34.12000 -0.14	34.80	33.99	34.58	1,094,016
20 May 19	34.26000 +0.52	34.77	33.57	33.63	1,081,239
17 May 19	33.74000 +0.35	34.00	33.09	33.23	1,075,838
16 May 19	33.39000 +0.57	33.55	32.70	32.79	1,063,566
15 May 19	32.82000 +1.06	33.36	32.17	33.26	1,706,367
14 May 19	31.76000 +0.35	31.97	31.37	31.45	285,811
13 May 19	31.41000 -0.98	31.81	31.19	31.71	665,461
10 May 19	32.39000 -0.16	32.57	32.10	32.45	480,607
09 May 19	32.55000 +0.16	32.72	31.97	32.18	446,678
08 May 19	32.39000 -0.70	33.26	32.30	33.09	339,676
07 May 19	33.09000 -0.56	33.60	32.72	33.29	412,510
06 May 19	33.65000 +0.17	33.75	32.97	32.97	493,719
03 May 19	33.48000 +0.56	33.57	32.85	33.15	420,574
02 May 19	32.92000 +0.64	32.96	32.02	32.19	1,002,828
01 May 19	32.28000 -1.22	33.53	32.20	33.41	921,646
30 Apr 19	33.50000 -1.05	34.78	33.49	34.65	963,377
29 Apr 19	34.55000 -1.20	35.85	34.50	35.75	847,930
26 Apr 19	35.75000 +0.94	36.53	34.87	36.34	1,282,086
25 Apr 19	34.81000 -1.32	36.20	34.72	36.13	894,400
24 Apr 19	36.13000 +0.68	36.20	35.29	35.50	694,021
23 Apr 19	35.45000 +0.10	35.50	35.11	35.36	526,396
22 Apr 19	35.35000 +0.02	35.50	35.02	35.35	417,385
18 Apr 19	35.33000 +0.54	35.45	34.51	34.83	556,140
17 Apr 19	34.79000 +0.05	35.38	34.75	34.95	593,617
16 Apr 19	34.74000 +0.35	34.78	33.70	33.90	668,646
15 Apr 19	34.39000 -0.62	35.24	34.26	35.10	561,687
12 Apr 19	35.01000 -0.21	35.77	34.98	35.38	505,879
11 Apr 19	35.22000 +0.48	35.47	34.77	34.86	362,365
10 Apr 19	34.74000 -0.24	35.03	34.53	34.92	404,416
09 Apr 19	34.98000 -0.26	35.17	34.81	35.02	451,957
08 Apr 19	35.24000 +0.02	35.43	35.03	35.09	282,899
05 Apr 19	35.22000 +0.21	35.76	35.11	35.11	553,442
04 Apr 19	35.01000 +0.53	35.24	34.42	34.42	268,499
03 Apr 19	34.48000 -0.02	35.02	34.28	34.56	498,860
02 Apr 19	34.50000 -0.28	34.93	34.32	34.85	441,983
01 Apr 19	34.78000 +0.63	34.86	34.30	34.30	429,962
29 Mar 19	34.15000 -0.27	34.72	33.96	34.57	514,199
28 Mar 19	34.42000 +0.80	34.53	33.75	33.75	541,599
27 Mar 19	33.62000 -0.08	34.09	33.58	33.71	546,941
26 Mar 19	33.70000 +0.87	33.74	32.91	32.95	560,268
25 Mar 19	32.83000 -0.03	33.31	32.66	32.74	486,242
22 Mar 19	32.86000 -0.47	33.49	32.85	33.22	717,756
21 Mar 19	33.33000 +0.39	33.40	32.60	32.76	585,395
20 Mar 19	32.94000 -0.39	33.29	32.51	33.26	1,042,735
19 Mar 19	33.33000 -1.49	34.70	33.12	34.68	876,079
18 Mar 19	34.82000 +0.40	34.96	34.43	34.51	505,275
15 Mar 19	34.42000 -0.31	35.11	34.36	34.73	789,457
14 Mar 19	34.73000 -0.40	35.11	34.53	35.10	464,391
13 Mar 19	35.13000 +0.30	35.46	34.90	34.98	480,237
12 Mar 19	34.83000 -0.29	35.31	34.40	35.20	509,740
11 Mar 19	35.12000 +1.16	35.34	33.92	33.96	1,012,857
08 Mar 19	33.96000 +0.31	34.01	33.24	33.47	608,352
07 Mar 19	33.65000 +0.12	33.91	33.29	33.49	657,381
06 Mar 19	33.53000 +0.14	33.79	33.25	33.41	545,279
05 Mar 19	33.39000 -0.39	33.91	33.33	33.74	610,700
04 Mar 19	33.78000 -0.75	34.93	33.76	34.58	440,750
01 Mar 19	34.53000 +0.00	34.91	34.48	34.82	349,739
28 Feb 19	34.53000 +0.02	34.63	34.08	34.51	594,999
27 Feb 19	34.51000 -0.37	35.04	34.46	34.85	445,914
26 Feb 19	34.88000 +0.04	35.16	34.47	34.74	657,201
25 Feb 19	34.84000 -0.16	35.45	34.81	35.25	543,765
22 Feb 19	35.00000 +0.12	35.03	34.55	34.92	706,215
21 Feb 19	34.88000 -0.19	35.39	34.68	35.07	572,790
20 Feb 19	35.07000 +0.20	35.37	34.84	34.88	417,865
19 Feb 19	34.87000 +0.41	35.28	34.27	34.45	674,589
15 Feb 19	34.46000 -0.60	35.29	34.15	35.12	753,391
14 Feb 19	35.06000 +0.09	35.28	34.46	34.91	621,379
13 Feb 19	34.97000 +0.56	35.02	34.33	34.33	609,845
12 Feb 19	34.41000 +0.50	34.76	33.91	34.12	588,877
11 Feb 19	33.91000 -0.26	34.49	33.64	34.05	737,707
08 Feb 19	34.17000 -0.37	34.72	33.50	34.51	1,173,556
07 Feb 19	34.54000 +1.34	35.45	33.25	35.25	2,483,331
06 Feb 19	33.20000 -0.59	34.05	33.08	33.82	822,400
05 Feb 19	33.79000 +0.08	34.08	33.42	33.61	591,262
04 Feb 19	33.71000 +0.70	33.74	32.71	33.04	460,203
01 Feb 19	33.01000 +0.09	33.36	32.43	33.00	425,742
31 Jan 19	32.92000 -0.73	33.73	32.52	33.73	521,606
30 Jan 19	33.65000 +0.30	33.76	32.66	33.35	516,860
29 Jan 19	33.35000 +0.44	33.49	32.80	32.90	375,775
28 Jan 19	32.91000 +0.45	32.93	32.00	32.25	466,600
25 Jan 19	32.46000 +0.45	32.77	31.94	32.19	367,997
24 Jan 19	32.01000 -0.50	32.62	31.99	32.62	381,571
23 Jan 19	32.51000 -0.28	33.09	32.06	32.87	694,763
22 Jan 19	32.79000 -0.31	33.17	32.57	33.08	780,222
18 Jan 19	33.10000 +1.18	33.13	32.22	32.28	1,017,728
17 Jan 19	31.92000 +0.80	32.05	31.23	31.47	751,018
16 Jan 19	31.12000 +0.16	31.58	30.89	31.05	315,529
15 Jan 19	30.96000 -0.25	31.29	30.59	31.29	302,073
14 Jan 19	31.21000 -0.09	31.49	30.86	31.03	503,166
11 Jan 19	31.30000 +0.00	31.62	30.11	31.23	449,881
10 Jan 19	31.30000 -0.35	31.65	31.14	31.51	527,304
09 Jan 19	31.65000 +0.73	31.83	30.95	31.00	796,715
08 Jan 19	30.92000 +0.68	30.96	30.41	30.48	762,788
07 Jan 19	30.24000 +0.07	30.78	29.74	30.05	595,517
04 Jan 19	30.17000 +1.00	30.21	29.50	29.50	422,597
03 Jan 19	29.17000 -1.00	30.03	29.02	30.03	586,952
02 Jan 19	30.17000 +0.63	30.27	29.16	29.16	666,498
31 Dec 18	29.54000 -0.51	30.18	29.23	30.17	649,296
28 Dec 18	30.05000 +0.00	30.53	29.73	30.16	472,164
27 Dec 18	30.05000 -0.02	30.15	29.25	29.47	755,770
26 Dec 18	30.07000 +0.96	30.14	28.96	29.18	381,561
24 Dec 18	29.11000 -0.29	29.54	28.67	29.33	209,583
21 Dec 18	29.40000 -0.68	30.72	29.33	30.21	1,501,267
20 Dec 18	30.08000 -0.15	30.68	29.91	30.02	648,661
19 Dec 18	30.23000 -0.42	30.89	30.02	30.50	629,338
18 Dec 18	30.65000 -0.19	31.38	30.56	30.91	664,305
17 Dec 18	30.84000 +0.80	31.20	29.85	30.02	764,285
14 Dec 18	30.04000 -0.97	31.06	29.89	30.77	1,179,940
13 Dec 18	31.01000 -0.91	32.23	30.98	32.23	1,172,057
12 Dec 18	31.92000 -0.05	32.49	31.90	32.44	479,155
11 Dec 18	31.97000 +0.23	32.62	31.73	32.23	722,375
10 Dec 18	31.74000 +0.69	31.95	31.00	31.20	872,662
07 Dec 18	31.05000 -1.37	32.48	30.91	32.14	654,548
06 Dec 18	32.42000 +0.59	32.44	31.14	31.27	938,604
04 Dec 18	31.83000 -1.47	32.66	31.14	32.50	1,521,467
03 Dec 18	33.30000 -0.56	34.65	33.21	34.32	433,303
30 Nov 18	33.86000 +0.52	34.24	33.19	33.19	441,570
29 Nov 18	33.34000 -0.69	34.13	33.29	33.84	410,185
28 Nov 18	34.03000 +0.91	34.04	32.98	33.16	673,713
27 Nov 18	33.12000 -0.73	33.73	32.93	33.59	684,430
26 Nov 18	33.85000 +0.41	34.09	33.60	33.81	562,239
23 Nov 18	33.44000 -0.26	33.71	33.35	33.35	182,604
21 Nov 18	33.70000 +0.57	33.93	32.88	33.23	653,040
20 Nov 18	33.13000 -1.02	33.77	32.95	33.71	612,594
19 Nov 18	34.15000 +0.71	34.24	33.05	33.40	724,451
16 Nov 18	33.44000 -0.09	33.64	32.86	33.25	659,524
15 Nov 18	33.53000 +0.51	33.62	32.52	32.76	598,229
14 Nov 18	33.02000 +0.33	33.29	32.62	32.97	574,641
13 Nov 18	32.69000 -0.24	33.28	32.44	32.97	822,879
12 Nov 18	32.93000 -0.30	33.64	32.87	33.18	596,750
09 Nov 18	33.23000 -0.13	33.58	33.04	33.32	707,963
08 Nov 18	33.36000 -0.05	33.69	32.88	33.40	355,998
07 Nov 18	33.41000 +0.23	33.87	32.58	33.38	688,532
06 Nov 18	33.18000 +0.13	33.52	32.90	32.91	616,490
05 Nov 18	33.05000 +0.34	33.17	31.86	32.73	1,764,000
02 Nov 18	32.71000 +0.03	33.21	32.37	32.81	1,192,371
01 Nov 18	32.68000 +0.49	32.82	31.72	32.26	1,066,456
31 Oct 18	32.19000 -0.59	33.80	32.10	33.21	1,439,177
30 Oct 18	32.78000 +1.36	32.87	31.42	31.78	973,182
29 Oct 18	31.42000 -0.23	32.40	31.08	32.15	1,039,833
26 Oct 18	31.65000 -1.29	32.56	31.29	32.52	1,538,723
25 Oct 18	32.94000 +0.46	33.51	32.12	32.64	1,406,415
24 Oct 18	32.48000 -1.42	34.40	32.43	34.09	1,489,818
23 Oct 18	33.90000 -0.04	34.13	32.46	33.34	1,414,522
22 Oct 18	33.94000 +0.47	34.38	32.92	33.39	1,776,184
19 Oct 18	33.47000 +1.09	34.00	31.66	34.00	2,494,503
18 Oct 18	32.38000 -0.97	33.26	32.27	33.26	1,692,593
17 Oct 18	33.35000 -0.27	34.21	32.44	33.84	1,178,764
16 Oct 18	33.62000 +0.88	33.81	32.89	33.15	1,409,984
15 Oct 18	32.74000 +0.52	32.92	31.83	32.23	1,190,952
12 Oct 18	32.22000 -0.23	32.97	32.04	32.97	1,186,605
11 Oct 18	32.45000 -0.60	33.56	32.32	33.08	926,632
10 Oct 18	33.05000 -1.01	34.19	32.98	33.97	816,161
09 Oct 18	34.06000 -0.17	34.95	33.99	34.24	769,036
08 Oct 18	34.23000 +0.08	34.34	33.66	34.10	468,411
05 Oct 18	34.15000 -0.93	34.65	33.40	33.78	1,617,676
04 Oct 18	35.08000 -0.49	35.59	34.85	35.58	612,436
03 Oct 18	35.57000 +0.54	35.76	35.01	35.15	689,179
02 Oct 18	35.03000 -0.68	35.95	34.98	35.95	727,364
01 Oct 18	35.71000 +0.36	35.88	35.34	35.65	768,323
28 Sep 18	35.35000 -0.05	35.50	34.90	35.15	684,445
27 Sep 18	35.40000 +0.05	36.00	35.25	35.65	750,087
26 Sep 18	35.35000 +0.20	35.85	34.95	35.10	574,450
25 Sep 18	35.15000 -0.10	35.50	34.90	35.45	1,088,621
24 Sep 18	35.25000 -0.35	35.75	34.90	35.45	815,994
21 Sep 18	35.60000 -1.00	36.75	35.50	36.55	1,574,933
20 Sep 18	36.60000 -0.20	37.15	36.50	37.00	590,755
19 Sep 18	36.80000 -0.05	37.15	36.25	36.95	658,659
18 Sep 18	36.85000 +0.25	37.15	36.20	36.60	703,657
17 Sep 18	36.60000 -1.10	40.80	36.05	40.80	876,400
14 Sep 18	37.70000 +0.15	38.30	37.35	37.45	558,638
13 Sep 18	37.55000 -1.05	39.30	37.28	38.60	936,647
12 Sep 18	38.60000 -0.20	39.05	37.95	39.05	667,175
11 Sep 18	38.80000 -1.85	40.65	38.65	40.40	1,234,920
10 Sep 18	40.65000 +3.40	40.73	37.25	37.50	2,443,200
07 Sep 18	37.25000 -0.10	37.85	36.85	37.25	538,584
06 Sep 18	37.35000 +0.05	37.50	36.92	37.30	585,073
05 Sep 18	37.30000 +0.75	37.35	36.25	36.45	475,476
04 Sep 18	36.55000 -0.50	37.00	36.28	37.00	534,011
31 Aug 18	37.05000 +0.10	37.15	36.72	36.80	481,672
30 Aug 18	36.95000 -0.05	37.40	36.90	37.05	540,997
29 Aug 18	37.00000 +0.30	37.10	36.38	36.90	754,697
28 Aug 18	36.70000 -0.45	37.45	36.50	37.35	709,016
27 Aug 18	37.15000 +0.35	37.40	36.90	36.90	866,137
24 Aug 18	36.80000 -0.25	37.40	36.70	37.25	644,791
23 Aug 18	37.05000 -0.10	37.35	36.70	37.15	525,365
22 Aug 18	37.15000 +0.20	37.30	36.85	36.90	831,788
21 Aug 18	36.95000 +0.10	37.70	36.45	36.75	911,916
20 Aug 18	36.85000 +0.20	36.94	36.23	36.75	1,000,231
17 Aug 18	36.65000 -0.15	36.85	36.08	36.75	1,411,969
16 Aug 18	36.80000 +0.05	37.42	36.73	37.00	421,704
15 Aug 18	36.75000 -0.20	37.20	36.00	36.75	657,691
14 Aug 18	36.95000 -0.15	37.50	36.90	37.25	512,468
13 Aug 18	37.10000 +0.00	37.30	36.65	37.00	443,804
10 Aug 18	37.10000 +0.05	37.45	36.55	36.90	610,692
09 Aug 18	37.05000 +0.30	37.23	36.40	36.80	462,052
08 Aug 18	36.75000 +0.15	36.90	36.17	36.55	462,496
07 Aug 18	36.60000 +0.40	36.73	36.11	36.35	1,120,167
06 Aug 18	36.20000 -0.05	36.30	35.60	36.10	1,731,954
03 Aug 18	36.25000 -1.55	37.80	36.15	37.75	1,490,541
02 Aug 18	37.80000 +0.35	38.05	36.98	37.25	734,364
01 Aug 18	37.45000 +0.20	37.60	36.35	37.30	797,616
31 Jul 18	37.25000 +0.90	37.45	36.28	36.40	613,587
30 Jul 18	36.35000 +0.00	37.10	36.20	36.45	734,655
27 Jul 18	36.35000 +0.30	36.70	35.81	35.90	1,364,386
26 Jul 18	36.05000 -0.55	36.85	35.08	36.55	2,100,739
25 Jul 18	36.60000 +0.45	36.70	35.10	36.30	1,948,389
24 Jul 18	36.15000 -4.00	42.80	35.25	42.45	4,948,112
23 Jul 18	40.15000 +0.80	40.30	39.00	39.45	2,178,260
20 Jul 18	39.35000 +1.25	39.60	37.80	37.90	1,960,552
19 Jul 18	38.10000 +0.80	38.20	37.00	37.25	1,002,493
18 Jul 18	37.30000 +0.70	37.60	36.45	36.85	1,174,158
17 Jul 18	36.60000 +0.75	36.80	35.90	35.95	1,181,245
16 Jul 18	35.85000 -1.30	37.80	35.35	37.35	1,788,513
13 Jul 18	37.15000 -0.50	38.33	37.03	37.70	1,491,991
12 Jul 18	37.65000 +0.10	37.90	37.45	37.65	764,925
11 Jul 18	37.55000 -0.60	38.10	36.50	36.85	1,084,517
10 Jul 18	38.15000 -0.25	38.90	37.14	38.55	842,805
09 Jul 18	38.40000 +0.50	38.70	37.60	37.65	733,885
06 Jul 18	37.90000 +0.30	38.40	37.35	37.55	474,655
05 Jul 18	37.60000 +0.05	38.00	36.85	37.75	901,524
03 Jul 18	37.55000 -0.10	38.40	37.35	37.90	322,474
02 Jul 18	37.65000 +0.10	38.25	37.30	37.35	564,756
29 Jun 18	37.55000 +0.05	38.10	37.40	37.65	705,419
28 Jun 18	37.50000 -0.05	37.75	36.95	37.35	720,439
27 Jun 18	37.55000 -0.30	38.30	37.30	38.00	714,331
26 Jun 18	37.85000 -0.15	38.35	37.20	38.00	646,917
25 Jun 18	38.00000 -1.80	39.50	37.90	39.50	876,636
22 Jun 18	39.80000 -0.45	40.92	39.60	40.45	1,467,044
21 Jun 18	40.25000 +0.25	40.60	39.45	40.10	1,266,764
20 Jun 18	40.00000 +0.95	40.35	38.50	39.10	1,666,733
19 Jun 18	39.05000 +0.20	39.15	37.55	38.50	922,589
18 Jun 18	38.85000 -0.25	40.20	38.42	39.05	925,647
15 Jun 18	39.10000 +0.60	39.25	38.25	38.30	962,095
14 Jun 18	38.50000 -0.60	39.20	38.05	39.15	960,717
13 Jun 18	39.10000 -0.55	40.25	39.08	39.80	882,627
12 Jun 18	39.65000 +0.45	39.75	38.85	39.35	567,537
11 Jun 18	39.20000 +1.00	39.50	38.05	38.15	898,772
08 Jun 18	38.20000 +0.95	38.38	37.35	37.40	703,944
07 Jun 18	37.25000 +0.25	37.30	36.50	37.05	897,217
06 Jun 18	37.00000 -0.45	38.35	36.40	37.90	1,473,464
05 Jun 18	37.45000 -0.90	38.85	37.25	38.20	1,368,381
04 Jun 18	38.35000 -1.30	39.80	38.30	39.65	1,424,013
01 Jun 18	39.65000 +0.45	40.10	38.98	39.55	731,435
31 May 18	39.20000 -0.65	40.00	38.75	39.90	756,009
30 May 18	39.85000 +0.85	40.17	38.88	39.10	678,684
29 May 18	39.00000 +0.00	39.25	38.30	38.60	584,190
25 May 18	39.00000 +0.35	39.25	37.50	38.60	610,673
24 May 18	38.65000 +0.45	38.95	38.15	38.25	723,520
23 May 18	38.20000 -0.10	38.20	37.40	38.20	721,333
22 May 18	38.30000 -0.65	40.05	38.17	39.80	1,125,874
21 May 18	38.95000 +1.00	39.35	38.15	38.15	1,096,685
18 May 18	37.95000 +0.60	38.25	36.35	37.40	1,240,634
17 May 18	37.35000 +0.85	37.65	36.20	36.50	1,158,719
16 May 18	36.50000 +0.10	36.80	36.05	36.30	744,778
15 May 18	36.40000 -0.75	37.05	36.00	37.00	927,145
14 May 18	37.15000 +0.30	37.50	36.85	36.90	1,272,163
11 May 18	36.85000 +0.80	37.20	36.10	36.20	1,017,911
10 May 18	36.05000 +0.50	36.50	35.75	35.75	662,421
09 May 18	35.55000 +0.10	35.73	35.35	35.45	518,611
08 May 18	35.45000 +0.60	35.73	34.75	34.75	574,090
07 May 18	34.85000 +0.15	35.25	34.70	34.70	839,052
04 May 18	34.70000 -0.30	35.20	34.48	34.85	1,321,573
03 May 18	35.00000 +0.00	35.15	34.15	34.90	779,893
02 May 18	35.00000 +0.90	35.80	33.80	34.10	2,003,203
01 May 18	34.10000 -0.20	34.35	33.90	34.20	633,007
30 Apr 18	34.30000 -0.60	35.17	34.25	34.90	822,380
27 Apr 18	34.90000 +0.90	35.05	34.28	34.60	1,015,866
26 Apr 18	34.00000 -0.70	35.25	33.20	34.75	1,824,848
25 Apr 18	34.70000 +0.00	35.40	34.38	34.60	1,704,018
24 Apr 18	34.70000 -1.15	36.50	34.30	36.15	1,552,644
23 Apr 18	35.85000 -0.15	36.53	35.35	36.10	1,233,339
20 Apr 18	36.00000 -1.55	37.50	35.78	37.25	2,865,913
19 Apr 18	37.55000 -0.40	38.30	37.30	37.90	1,397,619
18 Apr 18	37.95000 +0.70	38.10	37.35	37.50	1,117,273
17 Apr 18	37.25000 -0.15	38.15	36.92	37.90	1,072,212
16 Apr 18	37.40000 +1.20	37.85	36.30	36.35	1,256,931
13 Apr 18	36.20000 -0.15	36.59	35.85	36.25	1,062,128
12 Apr 18	36.35000 +0.30	36.65	36.05	36.20	916,908
11 Apr 18	36.05000 +0.00	36.35	35.40	35.90	642,609
10 Apr 18	36.05000 +1.05	36.30	35.30	35.30	1,072,601
09 Apr 18	35.00000 -0.55	35.85	34.92	35.70	795,174
06 Apr 18	35.55000 -0.90	36.80	34.80	36.50	1,404,916
05 Apr 18	36.45000 -0.45	37.05	35.33	36.90	1,529,639
04 Apr 18	36.90000 +0.00	38.60	35.85	36.40	1,314,146
03 Apr 18	36.90000 +1.00	37.45	36.45	36.50	1,032,193
02 Apr 18	35.90000 -0.60	37.55	35.65	37.05	1,016,624
29 Mar 18	36.50000 +0.40	36.95	36.30	36.35	764,392
28 Mar 18	36.10000 +0.45	36.61	34.95	35.60	1,048,841
27 Mar 18	35.65000 -1.90	37.70	35.45	37.70	1,112,863
26 Mar 18	37.55000 +0.10	38.30	36.75	37.95	785,253
23 Mar 18	37.45000 -0.70	38.65	37.35	38.30	975,739
22 Mar 18	38.15000 -1.10	39.40	38.15	39.05	622,461
21 Mar 18	39.25000 +0.10	39.65	39.00	39.00	686,331
20 Mar 18	39.15000 -0.05	39.48	38.95	39.25	1,152,559
19 Mar 18	39.20000 +0.10	39.70	38.75	39.10	666,488
16 Mar 18	39.10000 +0.55	39.25	38.50	38.65	563,796
15 Mar 18	38.55000 +0.15	39.30	38.50	38.65	949,700
14 Mar 18	38.40000 -0.60	39.40	38.30	39.05	632,591
13 Mar 18	39.00000 +0.05	39.30	38.95	39.00	643,610
12 Mar 18	38.95000 -0.10	39.30	38.80	39.00	638,397
09 Mar 18	39.05000 +1.55	39.35	37.50	37.60	830,951
08 Mar 18	37.50000 -0.10	37.90	37.10	37.60	468,464
07 Mar 18	37.60000 +0.10	38.00	36.45	37.05	635,533
06 Mar 18	37.50000 +0.15	37.80	37.25	37.60	649,294
05 Mar 18	37.35000 -0.75	38.00	37.10	38.00	913,878
02 Mar 18	38.10000 +0.60	38.20	36.95	37.25	1,045,831
01 Mar 18	37.50000 +0.25	38.00	36.75	37.15	955,706
28 Feb 18	37.25000 -0.70	38.10	37.15	38.00	720,465
27 Feb 18	37.95000 -0.80	39.20	37.83	38.75	635,207
26 Feb 18	38.75000 +0.75	38.80	37.95	38.30	695,284
23 Feb 18	38.00000 -0.30	38.85	37.65	38.45	685,930
22 Feb 18	38.30000 -0.20	39.05	38.15	38.50	686,041
21 Feb 18	38.50000 +0.35	39.13	38.15	38.25	710,912
20 Feb 18	38.15000 -0.40	38.52	37.80	38.20	729,836
16 Feb 18	38.55000 +0.15	39.30	38.10	38.20	688,289
15 Feb 18	38.40000 -0.15	39.00	37.05	38.65	1,278,202
14 Feb 18	38.55000 -0.25	38.88	38.00	38.35	1,060,372
13 Feb 18	38.80000 +2.60	38.92	35.75	36.15	2,112,966
12 Feb 18	36.20000 -0.15	36.85	35.75	36.55	1,593,590
09 Feb 18	36.35000 +0.10	36.80	35.35	36.65	1,111,113
08 Feb 18	36.25000 -2.05	41.00	36.25	38.30	1,118,193
07 Feb 18	38.30000 +0.05	38.85	36.88	38.05	977,395
06 Feb 18	38.25000 +0.60	38.65	36.00	36.75	974,378
05 Feb 18	37.65000 -2.25	40.10	37.60	39.55	1,389,069
02 Feb 18	39.90000 -0.65	40.65	39.50	40.35	977,608
01 Feb 18	40.55000 -0.15	40.85	40.10	40.55	1,116,052
31 Jan 18	40.70000 +0.00	42.35	40.00	41.05	1,207,985
30 Jan 18	40.70000 -2.20	42.80	40.30	42.80	2,272,670
29 Jan 18	42.90000 +0.05	43.95	42.65	43.00	1,498,157
26 Jan 18	42.85000 +0.80	42.95	42.05	42.25	830,479
25 Jan 18	42.05000 +0.10	42.20	41.45	41.95	603,880
24 Jan 18	41.95000 +0.05	42.25	41.55	41.95	721,626
23 Jan 18	41.90000 +0.10	42.15	41.30	41.85	422,092
22 Jan 18	41.80000 +0.40	41.80	40.90	41.30	632,309
19 Jan 18	41.40000 +0.50	41.65	40.90	41.05	560,842
18 Jan 18	40.90000 +0.35	41.25	40.40	40.65	624,951
17 Jan 18	40.55000 +0.05	40.80	40.05	40.80	734,660
16 Jan 18	40.50000 +0.60	41.10	39.65	40.10	1,163,506
12 Jan 18	39.90000 -0.20	40.35	39.50	40.15	428,674
11 Jan 18	40.10000 +0.65	40.30	39.35	39.35	715,666
10 Jan 18	39.45000 -0.95	40.58	39.35	40.10	1,240,400
09 Jan 18	40.40000 +0.90	40.45	39.70	39.90	649,202
08 Jan 18	39.50000 +1.25	39.73	38.20	38.35	1,102,129
05 Jan 18	38.25000 -0.20	39.20	37.90	39.20	1,011,120
04 Jan 18	38.45000 -0.35	39.45	38.40	39.10	547,089
03 Jan 18	38.80000 -0.10	39.05	38.50	38.90	674,860
02 Jan 18	38.90000 +0.25	39.30	38.50	39.05	829,557
29 Dec 17	38.65000 -0.55	39.45	38.60	39.20	493,272
28 Dec 17	39.20000 -0.30	39.80	38.98	39.50	427,102
27 Dec 17	39.50000 +0.05	39.60	37.85	39.50	251,515
26 Dec 17	39.45000 -0.20	39.85	39.35	39.60	280,087
22 Dec 17	39.65000 +0.65	39.85	38.95	39.10	315,229
21 Dec 17	39.00000 -0.25	39.50	38.70	39.25	359,306
20 Dec 17	39.25000 +0.40	39.50	38.95	39.15	482,720
19 Dec 17	38.85000 +0.05	38.98	38.60	38.80	373,653
18 Dec 17	38.80000 +0.45	38.92	38.35	38.65	529,958
15 Dec 17	38.35000 +0.40	38.75	37.95	37.95	952,566
14 Dec 17	37.95000 -0.75	38.85	37.75	38.70	580,869
13 Dec 17	38.70000 +0.60	39.15	38.30	38.35	497,092
12 Dec 17	38.10000 +0.10	38.35	38.00	38.15	307,810
11 Dec 17	38.00000 -0.90	38.95	37.90	38.80	495,233
08 Dec 17	38.90000 +0.70	38.95	38.25	38.50	798,368
07 Dec 17	38.20000 +0.70	38.35	37.35	37.40	756,279
06 Dec 17	37.50000 +0.45	37.65	36.75	37.05	368,474
05 Dec 17	37.05000 -0.30	37.60	36.80	37.35	561,817
04 Dec 17	37.35000 -0.65	38.95	37.25	38.50	829,707
01 Dec 17	38.00000 -0.20	38.25	36.90	38.10	979,100
30 Nov 17	38.20000 +1.10	38.45	37.10	37.30	1,127,000
29 Nov 17	37.10000 +0.75	37.20	36.40	36.40	1,065,000
28 Nov 17	36.35000 +1.10	36.42	35.30	35.40	865,494
27 Nov 17	35.25000 +0.13	35.40	34.78	35.15	563,615
24 Nov 17	35.12500 -0.08	35.60	35.00	35.40	196,498
22 Nov 17	35.20000 +0.25	35.55	34.80	34.95	832,869
21 Nov 17	34.95000 +0.70	34.95	34.05	34.45	594,600
20 Nov 17	34.25000 +0.55	34.30	33.55	33.65	739,254
17 Nov 17	33.70000 -0.40	34.10	33.50	34.10	674,288
16 Nov 17	34.10000 +0.45	34.30	33.55	33.75	926,819
15 Nov 17	33.65000 -0.65	34.45	33.45	34.20	575,542
14 Nov 17	34.30000 +0.30	34.45	33.80	33.80	349,939
13 Nov 17	34.00000 -0.35	34.55	33.95	34.30	680,437
10 Nov 17	34.35000 -0.10	34.70	34.25	34.40	625,892
09 Nov 17	34.45000 -0.45	35.05	34.30	34.80	475,029
08 Nov 17	34.90000 +0.45	35.00	33.55	34.30	1,030,086
07 Nov 17	34.45000 -0.50	35.10	34.30	34.80	1,060,449
06 Nov 17	34.95000 -0.10	35.45	34.75	35.00	1,131,549
03 Nov 17	35.05000 -1.00	36.05	34.90	36.05	1,131,716
02 Nov 17	36.05000 +0.80	36.10	35.00	35.15	1,392,424
01 Nov 17	35.25000 -0.40	36.20	35.12	35.80	841,184
31 Oct 17	35.65000 -0.15	36.08	35.55	35.95	850,087
30 Oct 17	35.80000 -0.95	36.80	35.65	36.70	787,189
27 Oct 17	36.75000 +0.20	37.05	36.20	36.20	951,054
26 Oct 17	36.55000 +1.10	36.65	35.65	35.65	897,848
25 Oct 17	35.45000 +0.15	35.50	34.70	35.40	1,091,150
24 Oct 17	35.30000 +0.25	35.60	35.05	35.20	972,292
23 Oct 17	35.05000 -0.60	35.85	34.85	35.75	886,732
20 Oct 17	35.65000 +0.05	37.20	34.30	35.05	1,804,265
19 Oct 17	35.60000 +0.20	36.05	35.10	35.25	1,806,487
18 Oct 17	35.40000 +0.70	35.80	34.85	34.90	1,655,445
17 Oct 17	34.70000 +0.50	34.80	34.00	34.20	1,458,306
16 Oct 17	34.20000 -0.35	34.22	33.40	33.90	1,735,690
13 Oct 17	34.55000 -1.60	36.20	34.55	36.15	1,494,821
12 Oct 17	36.15000 +0.50	36.20	35.55	35.70	1,154,256
11 Oct 17	35.65000 +0.25	35.85	35.25	35.35	689,379
10 Oct 17	35.40000 -0.15	35.60	34.50	35.00	852,200
09 Oct 17	35.55000 -0.15	35.90	35.28	35.70	1,184,082
06 Oct 17	35.70000 +0.10	35.78	35.30	35.70	768,491
05 Oct 17	35.60000 +0.05	35.72	35.15	35.55	904,909
04 Oct 17	35.55000 -0.85	36.38	35.47	36.35	771,997
03 Oct 17	36.40000 +0.10	36.45	35.75	36.25	1,070,385
02 Oct 17	36.30000 -0.25	37.00	35.85	36.85	1,052,570
29 Sep 17	36.55000 +0.55	36.60	35.85	36.15	701,652
28 Sep 17	36.00000 -0.10	36.30	35.90	36.15	380,527
27 Sep 17	36.10000 +0.65	36.20	35.40	35.45	751,685
26 Sep 17	35.45000 +0.65	35.50	34.75	35.00	710,115
25 Sep 17	34.80000 -0.75	35.45	34.50	35.40	1,246,774
22 Sep 17	35.55000 -0.20	35.90	35.40	35.75	568,922
21 Sep 17	35.75000 +0.45	35.90	35.00	35.40	888,581
20 Sep 17	35.30000 +0.65	35.45	34.75	34.75	608,267
19 Sep 17	34.65000 +0.00	35.10	34.53	34.80	578,730
18 Sep 17	34.65000 -0.05	35.00	34.65	34.75	639,702
15 Sep 17	34.70000 +0.65	34.75	34.00	34.10	797,847
14 Sep 17	34.05000 +0.20	34.15	33.55	33.90	781,725
13 Sep 17	33.85000 -0.55	34.40	33.67	34.40	1,029,881
12 Sep 17	34.40000 +0.35	34.60	34.05	34.20	699,800
11 Sep 17	34.05000 -0.70	35.10	33.54	34.80	1,319,899
08 Sep 17	34.75000 +0.65	35.00	33.85	34.00	1,355,508
07 Sep 17	34.10000 +0.80	34.30	33.30	33.40	1,115,782
06 Sep 17	33.30000 +0.15	33.55	33.10	33.15	774,800
05 Sep 17	33.15000 -0.30	33.80	32.85	33.30	1,249,500
01 Sep 17	33.45000 +0.35	33.85	33.20	33.25	914,496
31 Aug 17	33.10000 -0.35	33.45	32.85	33.45	936,020
30 Aug 17	33.45000 +0.05	33.75	33.20	33.25	1,401,246
29 Aug 17	33.40000 +0.70	33.78	32.25	32.55	1,331,586
28 Aug 17	32.70000 +0.90	32.97	32.00	32.00	1,018,357
25 Aug 17	31.80000 +0.80	31.98	30.95	31.10	531,992
24 Aug 17	31.00000 -0.40	31.75	30.80	31.45	726,855
23 Aug 17	31.40000 +0.00	31.73	31.10	31.65	1,034,884
22 Aug 17	31.40000 +0.30	31.40	30.63	31.10	743,312
21 Aug 17	31.10000 +0.30	31.55	30.75	30.95	720,713
18 Aug 17	30.80000 +0.10	30.90	30.31	30.55	539,067
17 Aug 17	30.70000 -0.25	31.20	30.60	30.80	641,244
16 Aug 17	30.95000 -0.10	31.60	30.90	31.10	398,200
15 Aug 17	31.05000 -0.10	31.50	30.95	31.05	516,600
14 Aug 17	31.15000 +0.70	31.40	30.80	31.15	830,796
11 Aug 17	30.45000 +0.45	30.75	29.95	30.10	649,135
10 Aug 17	30.00000 -0.35	30.45	29.85	30.25	792,108
09 Aug 17	30.35000 +0.25	30.40	29.67	29.95	341,204
08 Aug 17	30.10000 +0.00	30.45	29.85	30.10	401,473
07 Aug 17	30.10000 +0.10	30.35	29.75	30.05	502,409
04 Aug 17	30.00000 +0.50	30.40	29.55	29.60	581,884
03 Aug 17	29.50000 +0.35	29.63	29.15	29.25	630,382
02 Aug 17	29.15000 -0.10	29.40	29.02	29.20	367,044
01 Aug 17	29.25000 -0.40	29.80	29.05	29.80	674,070
31 Jul 17	29.65000 -0.30	30.20	29.45	30.05	672,389
28 Jul 17	29.95000 +0.10	30.20	29.80	29.85	634,147
27 Jul 17	29.85000 -1.60	31.65	29.58	31.55	953,052
26 Jul 17	31.45000 +0.30	31.67	30.95	31.30	1,181,487
25 Jul 17	31.15000 +1.95	32.45	30.40	32.45	3,299,600
24 Jul 17	29.20000 -0.35	29.70	28.65	29.55	754,507
21 Jul 17	29.55000 +0.15	29.65	29.20	29.50	466,022
20 Jul 17	29.40000 +0.35	29.48	28.90	29.10	528,749
19 Jul 17	29.05000 +0.00	29.25	28.75	29.20	334,537
18 Jul 17	29.05000 -0.50	29.50	28.55	29.50	541,319
17 Jul 17	29.55000 +0.10	29.85	29.30	29.50	825,181
14 Jul 17	29.45000 +0.05	29.60	29.30	29.45	435,596
13 Jul 17	29.40000 -0.05	29.60	29.15	29.55	467,468
12 Jul 17	29.45000 +0.55	29.63	29.10	29.20	587,891
11 Jul 17	28.90000 -0.20	29.25	28.75	29.10	746,440
10 Jul 17	29.10000 -0.65	30.80	29.02	29.95	1,143,732
07 Jul 17	29.75000 +0.40	29.75	29.30	29.45	583,296
06 Jul 17	29.35000 -0.50	29.80	29.30	29.65	503,941
05 Jul 17	29.85000 +0.00	30.08	29.73	29.95	511,314
03 Jul 17	29.85000 +0.50	30.00	29.50	29.50	242,180
30 Jun 17	29.35000 -0.25	29.65	29.10	29.65	464,883
29 Jun 17	29.60000 -0.15	30.13	29.35	29.85	493,407
28 Jun 17	29.75000 +0.45	30.00	29.45	29.50	531,531
27 Jun 17	29.30000 +0.10	29.85	29.10	29.25	792,928
26 Jun 17	29.20000 +0.40	29.25	28.85	28.85	490,585
23 Jun 17	28.80000 +0.25	28.85	28.50	28.60	579,025
22 Jun 17	28.55000 +0.10	28.65	28.27	28.35	272,475
21 Jun 17	28.45000 -0.35	28.80	28.35	28.75	393,542
20 Jun 17	28.80000 -0.35	29.65	28.75	29.05	366,953
19 Jun 17	29.15000 +0.15	29.65	29.00	29.30	743,819
16 Jun 17	29.00000 -0.45	29.42	28.65	29.30	831,786
15 Jun 17	29.45000 +0.25	29.52	28.55	28.75	408,261
14 Jun 17	29.20000 -0.30	29.60	29.00	29.50	678,913
13 Jun 17	29.50000 +0.05	30.10	29.35	29.45	813,985
12 Jun 17	29.45000 +0.45	29.95	28.90	29.00	830,044
09 Jun 17	29.00000 +0.20	29.20	28.65	28.85	1,020,914
08 Jun 17	28.80000 +0.05	28.90	28.50	28.75	755,568
07 Jun 17	28.75000 +0.65	28.95	28.15	28.25	1,041,662
06 Jun 17	28.10000 -0.10	28.35	27.85	28.00	440,225
05 Jun 17	28.20000 +0.35	28.40	27.65	27.75	830,858
02 Jun 17	27.85000 +0.50	28.10	27.25	27.40	629,593
01 Jun 17	27.35000 +0.10	27.49	27.13	27.35	1,083,744
31 May 17	27.25000 +0.00	27.40	26.92	27.30	336,394
30 May 17	27.25000 +0.25	27.45	26.65	26.85	584,253
26 May 17	27.00000 -0.55	27.60	26.85	27.60	402,822
25 May 17	27.55000 +0.25	27.73	27.00	27.40	940,733
24 May 17	27.30000 +0.25	27.50	26.95	27.05	749,169
23 May 17	27.05000 +0.70	27.30	26.05	26.30	1,183,033
22 May 17	26.35000 +0.50	26.40	25.65	25.90	826,485
19 May 17	25.85000 +0.05	26.13	25.80	25.80	567,289
18 May 17	25.80000 +0.60	26.15	25.15	25.25	781,199
17 May 17	25.20000 -0.90	25.95	25.20	25.80	865,269
16 May 17	26.10000 +0.15	26.35	25.70	26.00	686,214
15 May 17	25.95000 +0.20	26.10	25.75	25.85	432,098
12 May 17	25.75000 -0.35	26.20	25.75	26.10	664,665
11 May 17	26.10000 -0.35	26.40	25.90	26.30	577,929
10 May 17	26.45000 +0.05	26.50	26.05	26.40	893,039
09 May 17	26.40000 -0.10	26.80	26.30	26.60	667,390
08 May 17	26.50000 -0.20	27.30	26.45	26.75	617,852
05 May 17	26.70000 -0.25	27.10	26.65	26.90	636,609
04 May 17	26.95000 -0.20	27.35	26.75	27.35	499,392
03 May 17	27.15000 -0.10	27.35	26.60	27.25	857,398
02 May 17	27.25000 +0.20	27.35	26.90	27.05	673,463
01 May 17	27.05000 -0.25	27.45	26.92	27.45	721,676
28 Apr 17	27.30000 -0.50	27.85	27.05	27.85	771,606
27 Apr 17	27.80000 +0.15	28.00	27.50	27.65	784,331
26 Apr 17	27.65000 +0.05	28.15	27.49	27.55	1,078,358
25 Apr 17	27.60000 -0.35	28.60	27.55	28.00	1,531,753
24 Apr 17	27.95000 +0.80	28.30	27.42	27.65	2,121,552
21 Apr 17	27.15000 +2.05	30.20	26.25	27.95	25,019
20 Apr 17	25.10000 +0.45	25.20	24.52	24.75	1,250,042
19 Apr 17	24.65000 +0.05	25.00	24.55	24.70	961,638
18 Apr 17	24.60000 -0.15	24.70	24.40	24.60	670,089
17 Apr 17	24.75000 +0.40	24.80	24.20	24.35	1,006,790
13 Apr 17	24.35000 -0.85	25.25	24.30	24.95	1,005,359
12 Apr 17	25.20000 -0.80	25.95	25.05	25.95	856,089
11 Apr 17	26.00000 -0.60	26.58	25.88	26.40	1,483,035
10 Apr 17	26.60000 +1.15	26.60	25.55	25.80	2,497,386
07 Apr 17	25.45000 +0.00	25.55	25.10	25.35	689,774
06 Apr 17	25.45000 -0.35	26.00	25.10	25.80	1,253,591
05 Apr 17	25.80000 -0.25	26.50	25.75	26.20	967,684
04 Apr 17	26.05000 -0.05	26.45	25.88	26.05	923,897
03 Apr 17	26.10000 -0.10	26.95	25.90	26.35	693,204
31 Mar 17	26.20000 +0.10	26.40	25.80	26.05	334,694
30 Mar 17	26.10000 +0.10	26.25	25.75	26.00	467,407
29 Mar 17	26.00000 +0.00	26.25	25.65	25.85	544,944
28 Mar 17	26.00000 +0.45	26.15	25.35	25.50	638,702
27 Mar 17	25.55000 -0.50	25.98	25.30	25.55	616,769
24 Mar 17	26.05000 -0.20	26.85	25.80	26.85	525,305
23 Mar 17	26.25000 -0.25	26.85	26.20	26.45	438,589
22 Mar 17	26.50000 -0.20	26.95	26.40	26.65	373,784
21 Mar 17	26.70000 -0.35	27.35	26.30	27.35	593,303
20 Mar 17	27.05000 -0.30	27.50	26.80	27.35	484,886
17 Mar 17	27.35000 -0.25	27.70	27.20	27.45	953,036
16 Mar 17	27.60000 +0.00	27.77	27.35	27.60	354,294
15 Mar 17	27.60000 +0.55	27.80	27.00	27.15	570,587
14 Mar 17	27.05000 -0.15	27.15	26.63	27.05	570,047
13 Mar 17	27.20000 -0.15	27.55	27.20	27.35	991,655
10 Mar 17	27.35000 +0.45	27.40	26.85	27.10	384,242
09 Mar 17	26.90000 -0.20	27.55	26.75	27.20	458,503
08 Mar 17	27.10000 +0.10	27.34	26.90	27.05	564,455
07 Mar 17	27.00000 -0.55	27.83	26.95	27.55	677,175
06 Mar 17	27.55000 +0.10	27.65	27.15	27.20	491,144
03 Mar 17	27.45000 -0.15	27.75	27.25	27.50	587,862
02 Mar 17	27.60000 -0.95	28.55	27.45	28.50	864,052
01 Mar 17	28.55000 +0.55	28.80	28.20	28.25	836,955
28 Feb 17	28.00000 -0.15	28.10	27.65	28.10	8,709
27 Feb 17	28.15000 +0.35	28.30	27.60	27.80	5,210
24 Feb 17	27.80000 +0.45	27.85	26.95	26.95	477,167
23 Feb 17	27.35000 -0.15	27.60	27.00	27.45	518,093
22 Feb 17	27.50000 +0.00	27.63	27.30	27.40	412,796
21 Feb 17	27.50000 -0.35	28.05	27.40	27.95	503,617
17 Feb 17	27.85000 -0.05	28.00	27.63	27.85	427,295
16 Feb 17	27.90000 -0.05	28.35	27.65	28.05	634,858
15 Feb 17	27.95000 +0.60	28.20	27.15	27.35	1,135,987
14 Feb 17	27.35000 -0.90	28.25	27.20	28.25	1,123,968
13 Feb 17	28.25000 +0.00	28.60	27.90	28.45	682,388
10 Feb 17	28.25000 +0.80	28.25	27.55	28.10	697,010
09 Feb 17	27.45000 -0.15	28.15	27.35	27.55	1,010,731
08 Feb 17	27.60000 +0.10	27.60	26.80	27.50	1,349,337
07 Feb 17	27.50000 -0.50	28.05	27.40	28.00	471,804
06 Feb 17	28.00000 +0.10	28.20	27.75	28.00	459,840
03 Feb 17	27.90000 +0.15	28.15	27.70	27.95	730,997
02 Feb 17	27.75000 -0.40	28.25	27.50	27.95	616,373
01 Feb 17	28.15000 +0.05	28.65	28.00	28.45	1,249,848
31 Jan 17	28.10000 +0.30	29.00	27.60	28.90	2,371,985
30 Jan 17	27.80000 +0.25	27.85	27.00	27.50	1,148,512
27 Jan 17	27.55000 +0.50	27.65	26.70	27.10	1,038,937
26 Jan 17	27.05000 -0.50	27.40	26.80	27.40	887,731
25 Jan 17	27.55000 +0.65	27.65	27.05	27.05	888,370
24 Jan 17	26.90000 +0.55	27.10	26.40	26.40	493,006
23 Jan 17	26.35000 -0.15	26.60	26.20	26.35	555,948
20 Jan 17	26.50000 -0.20	26.90	26.40	26.75	585,531
19 Jan 17	26.70000 -0.30	27.30	26.60	27.15	793,205
18 Jan 17	27.00000 +0.40	27.00	26.60	26.65	327,059
17 Jan 17	26.60000 -0.65	27.25	26.55	27.00	469,546
13 Jan 17	27.25000 +0.25	27.60	27.00	27.00	600,617
12 Jan 17	27.00000 -0.05	27.25	26.80	27.05	729,202
11 Jan 17	27.05000 +0.00	27.25	26.60	27.05	575,878
10 Jan 17	27.05000 +0.25	27.30	26.75	26.80	605,077
09 Jan 17	26.80000 -0.15	27.10	26.65	26.95	453,331
06 Jan 17	26.95000 -0.15	27.50	26.85	27.05	723,645
05 Jan 17	27.10000 -0.80	27.85	26.95	27.70	884,592
04 Jan 17	27.90000 +0.20	28.10	27.50	27.85	763,330
03 Jan 17	27.70000 +0.75	27.85	27.15	27.25	859,805
30 Dec 16	26.95000 -0.35	27.50	26.90	27.35	464,686
29 Dec 16	27.30000 +0.00	27.60	27.17	27.30	228,125
28 Dec 16	27.30000 -0.50	27.95	27.17	27.75	357,605
27 Dec 16	27.80000 +0.25	27.98	27.50	27.50	448,995
23 Dec 16	27.55000 +0.15	27.83	27.35	27.50	406,136
22 Dec 16	27.40000 -0.20	27.75	27.27	27.60	473,684
21 Dec 16	27.60000 -0.15	27.80	27.10	27.70	590,200
20 Dec 16	27.75000 +0.25	28.10	27.35	27.65	621,487
19 Dec 16	27.50000 +0.30	27.79	27.10	27.15	1,245,664
16 Dec 16	27.20000 -0.50	27.42	26.40	27.30	1,437,482
15 Dec 16	27.70000 +0.15	28.10	27.35	27.65	1,138,050
14 Dec 16	27.55000 -0.05	28.20	27.30	27.60	1,750,151
13 Dec 16	27.60000 -0.45	28.25	27.10	28.05	1,054,465
12 Dec 16	28.05000 +0.30	28.10	27.40	27.75	1,031,566
09 Dec 16	27.75000 -1.00	29.05	27.55	28.90	1,544,403
08 Dec 16	28.75000 +0.45	28.90	28.16	28.50	1,200,432
07 Dec 16	28.30000 +0.45	28.50	27.65	27.90	945,637
06 Dec 16	27.85000 -0.05	28.00	27.27	28.00	759,776
05 Dec 16	27.90000 +0.20	28.00	27.65	27.90	805,585
02 Dec 16	27.70000 -0.05	27.95	27.40	27.75	1,574,945
01 Dec 16	27.75000 +0.70	27.90	26.95	27.20	1,124,559
30 Nov 16	27.05000 +0.10	27.42	26.95	26.95	852,978
29 Nov 16	26.95000 -0.25	27.45	26.85	27.25	760,651
28 Nov 16	27.20000 -0.20	27.50	26.85	27.45	727,050
25 Nov 16	27.40000 +0.42	27.60	26.65	27.15	267,884
23 Nov 16	26.97500 +0.18	27.25	26.77	26.85	477,558
22 Nov 16	26.80000 -0.45	27.40	26.63	27.40	828,638
21 Nov 16	27.25000 +0.15	27.45	27.15	27.15	622,108
18 Nov 16	27.10000 +0.20	27.30	26.70	27.00	752,346
17 Nov 16	26.90000 +0.25	27.10	26.63	26.80	756,974
16 Nov 16	26.65000 +0.00	27.00	25.85	26.65	997,009
15 Nov 16	26.65000 +0.45	26.92	25.85	26.40	1,146,787
14 Nov 16	26.20000 +0.10	26.63	25.65	25.65	1,089,989
11 Nov 16	26.10000 +0.20	26.10	25.45	25.75	1,329,215
10 Nov 16	25.90000 +0.15	26.30	25.75	26.05	1,978,315
09 Nov 16	25.75000 +0.60	25.91	24.65	24.65	1,184,238
08 Nov 16	25.15000 +0.30	25.38	24.65	24.80	768,233
07 Nov 16	24.85000 +0.70	25.10	24.35	24.45	574,948
04 Nov 16	24.15000 +0.25	24.67	23.70	23.90	1,251,519
03 Nov 16	23.90000 -0.20	24.40	23.70	24.20	772,574
02 Nov 16	24.10000 -0.05	24.50	23.80	24.30	815,025
01 Nov 16	24.15000 +0.10	24.30	23.95	24.20	796,436
31 Oct 16	24.05000 -0.05	24.30	24.00	24.15	539,223
28 Oct 16	24.10000 -0.45	24.55	23.95	24.50	1,001,085
27 Oct 16	24.55000 +0.40	24.70	24.15	24.25	920,218
26 Oct 16	24.15000 +0.05	24.70	23.70	24.10	1,266,969
25 Oct 16	24.10000 +0.43	24.25	23.70	23.70	817,674
24 Oct 16	23.67500 +0.57	23.80	23.20	23.30	873,689
21 Oct 16	23.10000 +0.40	23.20	21.45	21.45	1,952,674
20 Oct 16	22.70000 -0.10	23.00	22.55	22.75	947,295
19 Oct 16	22.80000 -0.15	23.20	22.50	22.85	539,216
18 Oct 16	22.95000 +0.30	23.05	22.48	22.85	731,544
17 Oct 16	22.65000 -0.24	22.95	22.48	22.95	564,934
14 Oct 16	22.89000 -0.37	23.41	22.67	23.41	1,059,925
13 Oct 16	23.26000 -0.49	23.48	23.07	23.39	1,231,764
12 Oct 16	23.75000 -0.13	23.97	23.66	23.97	530,522
11 Oct 16	23.88000 -0.20	24.09	23.72	23.97	612,822
10 Oct 16	24.08000 +0.23	24.18	23.92	23.92	577,706
07 Oct 16	23.85000 +0.00	24.05	23.50	23.70	808,109
06 Oct 16	23.85000 +0.09	23.94	23.25	23.26	627,558
05 Oct 16	23.76000 +0.18	23.78	23.28	23.44	814,550
04 Oct 16	23.58000 -0.02	23.83	23.38	23.80	519,268
03 Oct 16	23.60000 +0.33	23.72	22.92	23.02	810,800
30 Sep 16	23.27000 -0.12	23.61	23.18	23.52	696,203
29 Sep 16	23.39000 +0.16	23.63	23.10	23.10	584,035
28 Sep 16	23.23000 +0.51	23.25	22.49	22.68	778,410
27 Sep 16	22.72000 +0.00	22.74	22.47	22.67	855,906
26 Sep 16	22.72000 +0.01	22.85	22.44	22.55	561,699
23 Sep 16	22.71000 -0.23	23.02	22.16	22.94	1,140,822
22 Sep 16	22.94000 -0.32	23.43	22.75	23.28	1,365,992
21 Sep 16	23.26000 -0.05	23.66	22.98	23.44	530,833
20 Sep 16	23.31000 -0.38	23.86	23.30	23.74	524,025
19 Sep 16	23.69000 +0.04	24.06	23.68	23.84	618,571
16 Sep 16	23.65000 -0.27	24.03	23.61	23.93	1,135,500
15 Sep 16	23.92000 +0.62	24.02	23.16	23.16	738,544
14 Sep 16	23.30000 +0.15	23.36	22.94	23.09	1,096,317
13 Sep 16	23.15000 -0.35	23.37	22.96	23.22	330,519
12 Sep 16	23.50000 +0.33	23.50	22.98	23.26	450,802
09 Sep 16	23.17000 -0.69	23.76	23.14	23.74	614,621
08 Sep 16	23.86000 +0.18	23.89	23.56	23.68	410,188
07 Sep 16	23.68000 +0.37	23.72	23.25	23.30	478,855
06 Sep 16	23.31000 +0.13	23.42	23.11	23.18	569,536
02 Sep 16	23.18000 -0.11	23.47	23.16	23.27	272,072
01 Sep 16	23.29000 +0.21	23.35	22.90	23.26	422,041
31 Aug 16	23.08000 -0.17	23.38	22.91	23.27	501,588
30 Aug 16	23.25000 +0.08	23.25	23.04	23.10	374,025
29 Aug 16	23.17000 +0.07	23.35	23.07	23.22	375,324
26 Aug 16	23.10000 -0.36	23.68	22.99	23.46	825,790
25 Aug 16	23.46000 -0.84	24.20	23.24	24.10	847,257
24 Aug 16	24.30000 -0.06	24.70	24.22	24.31	957,459
23 Aug 16	24.36000 +0.47	24.49	23.74	23.95	1,199,793
22 Aug 16	23.89000 -0.02	24.05	23.63	23.77	397,118
19 Aug 16	23.91000 +0.46	24.15	22.74	23.44	660,314
18 Aug 16	23.45000 +0.12	23.61	23.19	23.29	516,852
17 Aug 16	23.33000 -0.09	23.62	23.22	23.40	311,583
16 Aug 16	23.42000 +0.37	23.51	22.95	23.07	855,410
15 Aug 16	23.05000 -0.35	23.58	22.98	23.35	992,152
12 Aug 16	23.40000 -0.18	23.91	23.26	23.58	545,073
11 Aug 16	23.58000 +0.02	24.03	23.48	23.67	797,672
10 Aug 16	23.56000 -0.30	24.09	23.43	23.90	965,496
09 Aug 16	23.86000 -0.49	24.64	23.74	24.38	974,702
08 Aug 16	24.35000 -0.39	24.95	24.34	24.72	554,404
05 Aug 16	24.74000 +0.80	24.79	24.03	24.03	1,039,943
04 Aug 16	23.94000 -0.29	24.64	23.88	24.31	426,544
03 Aug 16	24.23000 +0.00	24.50	24.08	24.14	721,045
02 Aug 16	24.23000 -0.73	25.19	24.18	24.96	778,324
01 Aug 16	24.96000 -0.16	25.34	24.82	25.24	504,767
29 Jul 16	25.12000 +0.01	25.38	24.80	25.13	605,962
28 Jul 16	25.11000 +0.41	25.31	24.49	24.65	978,741
27 Jul 16	24.70000 +0.09	24.94	24.47	24.60	616,281
26 Jul 16	24.61000 +0.23	25.18	24.26	24.47	658,875
25 Jul 16	24.38000 -0.88	25.47	24.19	25.10	1,505,378
22 Jul 16	25.26000 +1.15	25.49	24.34	24.34	1,541,345
21 Jul 16	24.11000 +0.09	24.45	23.45	23.90	626,856
20 Jul 16	24.02000 -0.10	24.28	23.88	24.08	415,758
19 Jul 16	24.12000 -0.30	24.56	22.65	24.56	489,887
18 Jul 16	24.42000 -0.09	24.59	22.99	24.18	597,860
15 Jul 16	24.51000 -0.01	25.12	24.14	24.69	578,954
14 Jul 16	24.52000 -0.32	25.18	24.51	24.90	661,287
13 Jul 16	24.84000 +0.62	24.93	23.82	24.25	799,562
12 Jul 16	24.22000 +0.41	24.28	23.57	23.57	644,729
11 Jul 16	23.81000 -0.01	23.99	23.64	23.64	478,743
08 Jul 16	23.82000 +0.76	23.99	22.94	23.19	844,239
07 Jul 16	23.06000 -0.12	23.51	22.86	23.04	495,780
06 Jul 16	23.18000 +0.15	23.27	22.36	22.92	778,329
05 Jul 16	23.03000 -0.29	23.32	22.74	23.23	746,895
01 Jul 16	23.32000 +0.35	23.35	22.81	22.99	479,597
30 Jun 16	22.97000 +0.57	23.08	22.22	22.56	916,716
29 Jun 16	22.40000 +0.36	22.91	22.10	22.32	1,218,362
28 Jun 16	22.04000 +0.33	22.09	21.69	21.82	934,979
27 Jun 16	21.71000 -0.34	22.16	21.35	21.88	935,608
24 Jun 16	22.05000 -0.35	22.14	21.56	21.56	1,387,227
23 Jun 16	22.40000 +0.25	22.52	22.07	22.38	887,510
22 Jun 16	22.15000 -0.16	22.39	21.71	22.31	1,552,707
21 Jun 16	22.31000 -2.37	22.99	22.02	22.25	6,337,953
20 Jun 16	24.68000 +0.33	25.15	24.48	24.69	505,771
17 Jun 16	24.35000 +0.45	24.37	23.87	23.97	983,265
16 Jun 16	23.90000 +0.03	23.96	23.39	23.76	512,235
15 Jun 16	23.87000 -0.11	24.40	23.70	23.98	761,386
14 Jun 16	23.98000 -0.58	24.67	23.76	24.50	826,585
13 Jun 16	24.56000 -0.02	24.70	24.35	24.55	589,434
10 Jun 16	24.58000 -0.34	24.92	24.07	24.68	714,876
09 Jun 16	24.92000 -0.26	25.17	24.60	25.02	608,505
08 Jun 16	25.18000 +0.17	25.40	24.97	25.12	859,956
07 Jun 16	25.01000 -0.61	25.44	24.82	25.08	1,485,683
06 Jun 16	25.62000 +0.39	25.74	25.14	25.30	775,480
03 Jun 16	25.23000 +0.37	25.31	23.72	24.60	1,372,751
02 Jun 16	24.86000 -0.14	24.98	24.50	24.92	676,933
01 Jun 16	25.00000 +0.11	25.02	24.37	24.73	887,659
31 May 16	24.89000 +0.34	24.96	24.56	24.56	907,423
27 May 16	24.55000 +0.14	24.69	24.28	24.40	495,426
26 May 16	24.41000 +0.14	24.57	23.96	24.26	506,518
25 May 16	24.27000 +0.70	24.44	23.40	23.61	1,075,250
24 May 16	23.57000 +0.54	23.76	22.94	23.09	802,046
23 May 16	23.03000 -0.53	23.76	23.01	23.64	698,235
20 May 16	23.56000 +0.17	23.70	23.37	23.55	689,101
19 May 16	23.39000 +0.00	23.66	23.11	23.24	1,054,762
18 May 16	23.39000 -0.37	24.04	23.37	23.71	785,641
17 May 16	23.76000 +0.37	24.40	23.33	23.33	1,331,750
16 May 16	23.39000 -0.27	23.91	23.30	23.69	678,631
13 May 16	23.66000 -0.98	24.48	23.34	24.48	936,283
12 May 16	24.64000 -0.16	25.09	24.46	24.82	403,834
11 May 16	24.80000 -0.34	25.29	24.74	25.01	534,591
10 May 16	25.13500 +0.19	25.56	24.98	25.14	581,798
09 May 16	24.94000 -0.31	25.08	24.34	24.63	924,743
06 May 16	25.25000 +0.65	25.29	24.36	24.53	670,944
05 May 16	24.60000 -0.27	25.02	24.50	24.90	413,950
04 May 16	24.87000 -0.46	25.53	24.83	25.17	673,161
03 May 16	25.33000 -0.11	25.38	24.83	25.24	557,748
02 May 16	25.44000 +0.10	25.60	25.06	25.45	706,726
29 Apr 16	25.34000 -0.84	26.12	24.96	26.04	1,045,370
28 Apr 16	26.18000 -0.43	26.77	26.06	26.51	485,202
27 Apr 16	26.61000 +0.34	26.91	25.63	26.38	686,620
26 Apr 16	26.27000 +0.53	26.59	25.63	26.17	710,208
25 Apr 16	25.74000 -0.44	26.28	25.48	26.02	582,886
22 Apr 16	26.18000 +0.45	26.46	25.54	25.68	1,452,484
21 Apr 16	25.73000 -2.73	26.73	24.08	24.84	4,117,636
20 Apr 16	28.46000 -0.02	28.80	27.64	28.36	863,711
19 Apr 16	28.48000 +0.43	28.77	27.99	28.23	742,624
18 Apr 16	28.05000 +0.62	28.20	27.26	27.42	655,774
15 Apr 16	27.43000 -0.13	27.87	27.35	27.57	560,269
14 Apr 16	27.56000 -0.14	27.90	27.39	27.72	436,130
13 Apr 16	27.70000 +1.21	27.88	26.75	26.75	626,926
12 Apr 16	26.49000 +0.25	26.66	26.07	26.31	509,923
11 Apr 16	26.24000 +0.08	26.57	26.03	26.21	442,716
08 Apr 16	26.16000 +0.28	26.78	26.02	26.11	521,145
07 Apr 16	25.88000 -0.66	26.59	25.58	26.34	838,135
06 Apr 16	26.54000 +0.03	26.74	25.65	26.51	461,739
05 Apr 16	26.51000 -0.57	27.00	26.44	26.82	511,414
04 Apr 16	27.08000 +0.16	27.52	26.33	26.99	606,996
01 Apr 16	26.92000 -0.24	27.04	26.32	27.04	334,875
31 Mar 16	27.16000 -0.05	27.28	26.95	27.11	328,912
30 Mar 16	27.21000 -0.10	27.44	26.92	27.22	534,797
29 Mar 16	27.31000 +0.81	27.32	26.26	26.53	474,669
28 Mar 16	26.50000 -0.81	27.42	26.25	27.42	704,332
24 Mar 16	27.31000 +0.03	27.31	26.16	27.06	261,073
23 Mar 16	27.28000 -0.03	27.74	27.15	27.28	347,082
22 Mar 16	27.31000 -0.31	27.62	27.22	27.39	394,320
21 Mar 16	27.62000 -0.02	27.95	27.45	27.52	481,495
18 Mar 16	27.64000 +0.53	27.87	27.09	27.15	760,681
17 Mar 16	27.11000 +0.38	27.48	26.65	26.77	760,503
16 Mar 16	26.73000 +0.28	26.86	26.20	26.26	469,904
15 Mar 16	26.45000 -0.29	26.65	26.10	26.55	412,837
14 Mar 16	26.74000 -0.80	26.88	26.09	26.56	654,646
11 Mar 16	27.54000 +0.13	27.79	27.42	27.59	332,904
10 Mar 16	27.41000 -0.03	27.60	26.97	27.51	782,761
09 Mar 16	27.44000 +0.80	27.51	26.22	26.83	654,509
08 Mar 16	26.64000 -0.84	27.46	26.60	27.23	645,643
07 Mar 16	27.48000 +0.19	27.73	26.85	27.23	1,217,156
04 Mar 16	27.29000 +0.78	27.85	26.51	26.51	916,212
03 Mar 16	26.51000 +0.86	26.59	25.67	25.76	1,756,790
02 Mar 16	25.65000 -1.07	27.05	25.50	26.74	1,962,629
01 Mar 16	26.72000 +0.17	27.04	26.45	26.70	1,770,595
29 Feb 16	26.55000 -0.36	27.29	26.31	27.25	783,857
26 Feb 16	26.91000 +0.16	27.11	26.66	26.83	525,333
25 Feb 16	26.75000 +0.06	27.24	26.15	26.74	594,950
24 Feb 16	26.69000 +0.00	26.91	25.96	26.32	741,922
23 Feb 16	26.69000 +0.19	27.13	26.18	27.00	1,548,732
22 Feb 16	26.50000 +0.30	27.25	26.42	27.08	1,055,194
19 Feb 16	26.20000 -0.64	26.80	25.93	26.71	942,055
18 Feb 16	26.84000 -0.02	27.06	26.56	26.89	519,155
17 Feb 16	26.86000 -0.01	27.30	26.67	26.96	779,863
16 Feb 16	26.87000 +0.29	26.98	25.81	26.74	858,489
12 Feb 16	26.58000 +0.68	26.68	25.93	26.22	562,102
11 Feb 16	25.90000 -0.52	26.49	25.43	26.10	1,035,620
10 Feb 16	26.42000 -0.49	27.24	26.10	26.96	1,198,598
09 Feb 16	26.91000 +0.69	27.01	25.81	25.81	1,024,792
08 Feb 16	26.22000 +0.29	26.62	25.49	25.60	1,183,272
05 Feb 16	25.93000 +0.22	26.03	25.40	25.56	1,175,440
04 Feb 16	25.71000 +0.95	26.03	24.76	24.76	1,045,156
03 Feb 16	24.76000 +0.45	25.05	24.11	24.48	1,066,930
02 Feb 16	24.31000 -0.27	24.50	24.06	24.46	912,795
01 Feb 16	24.58000 +0.43	24.72	23.82	24.61	1,538,209
29 Jan 16	24.15000 +1.33	25.15	23.07	23.90	1,610,299
28 Jan 16	22.82000 -0.36	23.30	22.36	23.09	685,522
27 Jan 16	23.18000 -1.00	24.27	23.07	24.02	761,778
26 Jan 16	24.18000 +1.92	24.27	22.22	22.51	1,385,164
25 Jan 16	22.26000 -0.26	22.63	22.13	22.50	579,171
22 Jan 16	22.52000 +0.31	23.04	22.27	22.41	604,668
21 Jan 16	22.21000 +0.52	22.66	21.59	21.71	555,273
20 Jan 16	21.69000 -0.09	21.93	20.91	21.43	744,105
19 Jan 16	21.78000 +0.02	22.31	21.44	22.08	600,539
15 Jan 16	21.76000 +0.00	21.84	21.03	21.16	860,145
14 Jan 16	21.76000 +0.35	22.75	20.95	21.59	536,272
13 Jan 16	21.41000 -1.09	22.53	21.28	22.49	632,856
12 Jan 16	22.50000 +0.20	22.71	22.10	22.34	666,466
11 Jan 16	22.30000 +0.39	22.33	21.82	21.95	654,152
08 Jan 16	21.91000 +0.00	22.23	21.81	21.95	665,255
07 Jan 16	21.91000 -0.90	22.75	21.74	22.23	977,861
06 Jan 16	22.81000 -0.76	23.63	22.01	23.30	686,322
05 Jan 16	23.57000 +0.26	23.83	23.35	23.42	876,441
04 Jan 16	23.31000 -0.08	23.74	23.00	23.74	1,177,476
31 Dec 15	23.39000 +0.05	23.95	22.96	23.15	690,684
30 Dec 15	23.34000 +0.11	23.39	22.90	23.12	691,035
29 Dec 15	23.23000 +0.11	23.48	22.89	23.30	722,096
28 Dec 15	23.12000 -0.17	23.40	22.72	23.15	509,646
24 Dec 15	23.29000 +0.06	23.43	23.10	23.21	222,686
23 Dec 15	23.23000 +0.14	23.52	23.13	23.23	480,552
22 Dec 15	23.09000 +0.40	23.13	22.63	22.84	666,477
21 Dec 15	22.69000 +0.03	23.12	22.45	22.66	1,001,142
18 Dec 15	22.66000 -2.02	24.29	22.64	24.27	2,704,097
17 Dec 15	24.68000 -0.55	25.81	24.67	25.23	948,661
16 Dec 15	25.23000 +0.48	25.32	24.70	24.97	642,969
15 Dec 15	24.75000 +0.19	24.89	24.51	24.65	574,445
14 Dec 15	24.56000 -0.07	24.83	24.20	24.55	824,556
11 Dec 15	24.63000 -0.52	24.98	24.30	24.72	967,237
10 Dec 15	25.15000 +0.51	25.61	24.88	24.88	622,837
09 Dec 15	24.64000 -0.13	25.05	24.40	24.70	570,926
08 Dec 15	24.77000 -0.38	25.10	24.64	24.98	441,046
07 Dec 15	25.15000 -0.86	26.07	25.05	26.02	664,075
04 Dec 15	26.01000 +0.34	26.03	25.25	25.57	781,683
03 Dec 15	25.67000 -0.66	26.57	25.56	26.37	602,104
02 Dec 15	26.33000 -0.97	26.64	25.83	26.05	1,115,073
01 Dec 15	27.30000 +0.34	28.06	26.44	26.44	552,395
30 Nov 15	26.96000 -1.16	28.18	26.80	28.18	669,504
27 Nov 15	28.12000 +0.38	28.17	27.61	27.71	134,798
25 Nov 15	27.74000 +0.06	27.77	27.35	27.77	314,054
24 Nov 15	27.68000 +0.16	27.80	27.20	27.28	449,490
23 Nov 15	27.52000 +0.31	27.55	27.05	27.13	468,136
20 Nov 15	27.21000 +0.05	27.58	27.15	27.30	440,183
19 Nov 15	27.16000 +0.56	27.26	26.51	26.62	676,501
18 Nov 15	26.60000 +0.13	26.69	26.20	26.55	495,622
17 Nov 15	26.47000 +0.75	26.70	25.59	25.77	596,554
16 Nov 15	25.72000 -0.22	25.97	25.07	25.84	1,025,781
13 Nov 15	25.94000 -0.49	26.58	25.68	26.41	781,699
12 Nov 15	26.43000 -1.29	27.59	26.39	27.45	608,452
11 Nov 15	27.72000 -0.16	27.88	27.48	27.88	388,326
10 Nov 15	27.88000 +0.65	28.16	27.23	27.23	814,566
09 Nov 15	27.23000 -0.75	28.00	26.79	27.96	900,104
06 Nov 15	27.98000 +0.35	28.07	27.40	27.54	467,017
05 Nov 15	27.63000 +0.23	27.92	27.04	27.51	591,118
04 Nov 15	27.40000 +0.14	27.48	27.03	27.39	539,775
03 Nov 15	27.26000 +0.16	27.33	26.99	27.20	497,196
02 Nov 15	27.10000 +0.64	27.31	26.13	26.45	542,600
30 Oct 15	26.46000 +0.00	26.71	26.29	26.55	419,599
29 Oct 15	26.46000 +0.82	26.51	25.57	25.64	535,615
28 Oct 15	25.64000 -0.23	26.04	25.15	25.87	1,390,864
27 Oct 15	25.87000 -1.76	27.40	25.63	27.40	1,539,201
26 Oct 15	27.63000 +0.22	27.81	27.24	27.44	789,760
23 Oct 15	27.41000 +0.80	27.43	26.71	26.76	1,420,136
22 Oct 15	26.61000 -1.00	27.39	25.51	27.39	3,100,738
21 Oct 15	27.61000 +0.65	28.29	27.33	28.04	1,798,920
20 Oct 15	26.96000 +0.02	27.22	26.81	26.86	803,689
19 Oct 15	26.94000 +0.58	27.08	26.28	26.28	1,126,906
16 Oct 15	26.36000 +0.08	26.47	26.01	26.09	1,087,060
15 Oct 15	26.28000 +0.36	26.37	25.11	26.07	555,538
14 Oct 15	25.92000 +0.33	26.15	25.11	25.63	867,522
13 Oct 15	25.59000 -1.60	26.99	25.58	26.82	834,052
12 Oct 15	27.19000 +0.18	27.45	26.69	27.12	470,124
09 Oct 15	27.01000 +0.79	27.06	26.23	26.36	781,345
08 Oct 15	26.22000 +0.55	26.33	25.53	25.66	787,973
07 Oct 15	25.67000 +0.18	25.73	24.88	25.39	909,381
06 Oct 15	25.49000 -0.03	26.01	25.39	25.48	845,265
05 Oct 15	25.52000 +0.14	25.68	25.16	25.45	1,179,299
02 Oct 15	25.38000 -0.07	25.41	24.99	25.19	874,928
01 Oct 15	25.45000 +0.35	25.46	24.96	25.15	663,024
30 Sep 15	25.10000 -0.30	25.68	25.08	25.68	605,591
29 Sep 15	25.40000 -0.12	25.60	25.15	25.56	738,623
28 Sep 15	25.52000 -0.42	25.90	25.48	25.75	481,578
25 Sep 15	25.94000 +0.13	26.29	25.70	25.92	784,473
24 Sep 15	25.81000 -1.10	26.54	25.54	26.54	907,688
23 Sep 15	26.91000 -0.29	27.40	26.85	27.16	517,862
22 Sep 15	27.20000 -1.05	28.05	27.11	28.03	652,426
21 Sep 15	28.25000 -0.04	28.53	27.98	28.52	728,028
18 Sep 15	28.29000 -0.34	28.69	27.98	28.12	1,035,573
17 Sep 15	28.63000 +0.33	28.70	28.05	28.21	824,998
16 Sep 15	28.30000 +0.09	28.49	27.95	28.13	578,565
15 Sep 15	28.21000 +0.63	28.27	27.44	27.61	438,883
14 Sep 15	27.58000 -0.14	27.96	27.51	27.67	477,851
11 Sep 15	27.72000 -0.02	27.82	27.46	27.56	520,270
10 Sep 15	27.74000 +0.51	27.98	27.20	27.35	1,245,894
09 Sep 15	27.23000 +0.04	27.36	26.79	27.31	1,057,879
08 Sep 15	27.19000 +0.54	27.44	26.62	27.17	651,757
04 Sep 15	26.65000 +0.33	26.81	25.99	25.99	769,680
03 Sep 15	26.32000 +0.02	26.58	26.26	26.41	794,902
02 Sep 15	26.30000 +0.81	26.36	25.80	25.88	708,682
01 Sep 15	25.49000 -1.00	26.18	25.40	26.00	623,515
31 Aug 15	26.49000 -0.05	26.87	26.38	26.54	614,371
28 Aug 15	26.54000 +0.09	27.04	26.36	26.42	1,460,295
27 Aug 15	26.45000 +0.13	26.78	26.07	26.68	732,685
26 Aug 15	26.32000 +0.76	26.90	25.50	25.94	854,027
25 Aug 15	25.56000 -0.69	27.00	25.50	26.81	1,000,232
24 Aug 15	26.25000 -0.55	26.99	25.46	26.35	770,747
21 Aug 15	26.80000 -0.85	27.53	26.78	27.23	484,438
20 Aug 15	27.65000 -0.77	28.50	27.61	28.27	482,886
19 Aug 15	28.42000 -0.48	28.95	28.26	28.70	437,269
18 Aug 15	28.90000 +0.43	29.23	28.25	28.75	694,503
17 Aug 15	28.47000 +0.02	28.54	27.98	28.35	410,487
14 Aug 15	28.45000 +0.36	28.58	27.94	27.94	349,691
13 Aug 15	28.09000 -0.04	28.81	27.98	28.07	472,769
12 Aug 15	28.13000 -0.07	28.63	27.34	27.85	466,555
11 Aug 15	28.20000 -0.20	28.63	27.99	28.13	412,888
10 Aug 15	28.40000 +0.65	28.42	27.82	27.93	475,481
07 Aug 15	27.75000 -0.89	28.78	27.64	28.58	613,439
06 Aug 15	28.64000 -0.25	29.11	28.41	28.75	723,288
05 Aug 15	28.89000 -0.07	29.34	28.85	29.20	495,904
04 Aug 15	28.96000 +0.16	28.98	28.56	28.72	516,741
03 Aug 15	28.80000 +0.56	28.80	27.91	28.15	503,020
31 Jul 15	28.24000 -0.08	28.61	28.05	28.31	405,332
30 Jul 15	28.32000 +0.29	28.34	27.58	27.86	686,791
29 Jul 15	28.03000 +0.61	28.21	27.23	27.30	580,032
28 Jul 15	27.42000 +0.78	27.45	26.47	26.78	594,196
27 Jul 15	26.64000 -0.29	26.79	26.51	26.71	595,635
24 Jul 15	26.93000 -0.32	27.35	26.86	27.16	800,149
23 Jul 15	27.25000 -0.66	28.32	27.22	27.97	845,733
22 Jul 15	27.91000 -1.00	28.84	27.75	28.75	1,319,886
21 Jul 15	28.91000 +1.37	28.96	27.69	28.50	1,990,866
20 Jul 15	27.54000 +0.10	27.74	27.43	27.44	679,737
17 Jul 15	27.44000 -0.27	27.95	27.31	27.79	558,931
16 Jul 15	27.71000 +0.70	27.82	27.25	27.65	793,037
15 Jul 15	27.01000 -0.52	27.65	26.94	27.43	718,525
14 Jul 15	27.53000 -0.12	27.78	27.34	27.60	647,734
13 Jul 15	27.65000 +0.54	27.73	27.08	27.21	674,107
10 Jul 15	27.11000 +0.50	27.33	26.79	26.84	566,353
09 Jul 15	26.61000 +0.48	26.88	26.28	26.28	725,495
08 Jul 15	26.13000 -0.56	26.55	25.87	26.42	859,220
07 Jul 15	26.69000 +0.41	26.74	26.08	26.20	896,007
06 Jul 15	26.28000 -0.02	26.72	26.02	26.22	443,192
02 Jul 15	26.30000 +0.04	26.37	26.17	26.29	332,641
01 Jul 15	26.26000 +0.01	26.53	26.22	26.36	459,312
30 Jun 15	26.25000 +0.39	26.42	25.78	26.11	526,634
29 Jun 15	25.86000 -0.54	26.50	25.79	26.24	711,602
26 Jun 15	26.40000 -0.36	26.85	26.36	26.83	825,336
25 Jun 15	26.76000 +0.09	27.08	26.52	26.78	489,080
24 Jun 15	26.67000 -0.95	27.63	26.40	27.52	876,651
23 Jun 15	27.62000 -0.02	27.70	27.46	27.59	272,694
22 Jun 15	27.64000 +0.05	27.75	27.54	27.74	386,545
19 Jun 15	27.59000 -0.17	27.96	27.58	27.82	418,740
18 Jun 15	27.76000 +0.29	28.00	27.46	27.49	407,606
17 Jun 15	27.47000 -0.23	27.70	27.30	27.67	364,621
16 Jun 15	27.70000 -0.21	27.89	27.53	27.72	445,056
15 Jun 15	27.91000 -0.24	28.10	27.47	27.85	460,363
12 Jun 15	28.15000 -0.37	28.61	28.10	28.46	510,993
11 Jun 15	28.52000 -0.12	28.89	28.44	28.63	474,305
10 Jun 15	28.64000 +0.35	28.97	28.27	28.35	675,884
09 Jun 15	28.29000 -0.09	28.64	28.09	28.31	571,333
08 Jun 15	28.38000 -0.43	28.99	28.18	28.75	712,693
05 Jun 15	28.81000 +0.68	28.91	27.87	28.09	831,358
04 Jun 15	28.13000 +0.09	28.43	27.73	27.88	1,125,845
03 Jun 15	28.04000 +0.59	28.32	27.35	27.48	833,485
02 Jun 15	27.45000 +0.03	27.67	27.19	27.29	634,537
01 Jun 15	27.42000 -0.10	27.82	26.96	27.52	883,594
29 May 15	27.52000 -0.46	27.85	27.16	27.82	1,074,934
28 May 15	27.98000 -0.08	28.15	27.75	28.01	483,223
27 May 15	28.06000 +0.70	28.13	27.30	27.49	798,421
26 May 15	27.36000 +0.00	27.47	27.02	27.32	695,881
22 May 15	27.36000 -0.54	27.90	27.22	27.79	560,320
21 May 15	27.90000 +0.06	27.99	27.63	27.87	533,376
20 May 15	27.84000 -0.20	28.07	27.72	27.97	531,859
19 May 15	28.04000 +0.22	28.28	27.74	27.94	622,135
18 May 15	27.82000 +0.48	27.92	27.14	27.32	465,616
15 May 15	27.34000 -0.15	27.64	27.12	27.49	318,495
14 May 15	27.49000 +0.11	27.72	27.32	27.46	288,004
13 May 15	27.38000 -0.37	27.86	27.04	27.75	672,870
12 May 15	27.75000 -0.15	27.90	27.40	27.80	379,887
11 May 15	27.90000 -0.01	28.03	27.82	27.95	286,684
08 May 15	27.91000 +0.14	28.43	27.84	28.10	521,368
07 May 15	27.77000 +0.36	27.93	27.24	27.45	542,642
06 May 15	27.41000 +0.19	27.71	27.21	27.30	610,315
05 May 15	27.22000 -0.15	27.55	27.03	27.21	830,080
04 May 15	27.37000 +0.11	27.71	27.33	27.35	1,135,188
01 May 15	27.26000 +0.39	27.32	26.82	26.85	944,606
30 Apr 15	26.87000 -0.58	27.40	26.56	27.29	1,344,270
29 Apr 15	27.45000 -0.70	28.05	27.42	28.01	934,138
28 Apr 15	28.15000 +0.30	28.43	27.72	27.98	1,191,668
27 Apr 15	27.85000 -1.73	30.05	27.42	29.50	2,841,717
24 Apr 15	29.58000 -0.68	30.30	29.22	30.24	1,306,479
23 Apr 15	30.26000 -0.03	30.83	29.96	30.28	1,923,732
22 Apr 15	30.29000 -1.11	31.29	29.45	31.29	1,454,509
21 Apr 15	31.40000 +0.56	31.52	30.79	30.95	779,411
20 Apr 15	30.84000 +0.34	30.99	30.62	30.62	623,832
17 Apr 15	30.50000 -0.20	30.70	30.23	30.55	468,354
16 Apr 15	30.70000 -0.58	31.38	30.67	31.19	570,073
15 Apr 15	31.28000 -0.01	31.62	30.99	31.37	455,926
14 Apr 15	31.29000 +0.37	31.44	30.72	30.92	599,508
13 Apr 15	30.92000 -0.09	31.31	30.83	31.05	461,367
10 Apr 15	31.01000 +0.57	31.17	30.40	30.53	755,592
09 Apr 15	30.44000 +0.20	30.47	30.06	30.32	566,263
08 Apr 15	30.24000 +0.28	30.28	29.64	30.04	877,292
07 Apr 15	29.96000 +0.06	30.20	29.64	29.68	464,056
06 Apr 15	29.90000 -0.34	30.34	29.83	30.10	735,321
02 Apr 15	30.24000 -1.18	31.53	30.21	31.49	826,900
01 Apr 15	31.42000 +0.01	31.70	30.91	31.29	695,412
31 Mar 15	31.41000 +0.52	31.55	30.57	30.75	949,542
30 Mar 15	30.89000 +0.25	31.08	30.67	30.92	555,763
27 Mar 15	30.64000 -0.34	30.90	30.39	30.90	853,507
26 Mar 15	30.98000 -0.78	31.58	30.54	31.58	1,009,908
25 Mar 15	31.76000 -0.46	32.34	31.65	32.26	662,387
24 Mar 15	32.22000 -0.26	32.68	32.13	32.58	411,162
23 Mar 15	32.48000 -0.61	33.20	32.46	33.07	443,844
20 Mar 15	33.09000 -0.04	33.29	32.82	33.24	851,963
19 Mar 15	33.13000 +0.29	33.42	32.73	32.85	630,949
18 Mar 15	32.84000 +0.33	32.93	32.31	32.43	498,342
17 Mar 15	32.51000 +0.02	32.67	32.15	32.44	353,108
16 Mar 15	32.49000 +0.55	32.97	31.94	32.17	604,030
13 Mar 15	31.94000 -0.25	32.22	31.63	32.17	425,295
12 Mar 15	32.19000 +0.33	32.31	31.79	32.11	766,540
11 Mar 15	31.86000 +1.22	32.03	30.34	30.61	1,221,754
10 Mar 15	30.64000 -0.54	31.04	30.53	30.95	526,602
09 Mar 15	31.18000 -0.04	31.38	31.09	31.28	515,253
06 Mar 15	31.22000 -0.29	31.65	31.11	31.41	596,533
05 Mar 15	31.51000 +0.29	31.66	30.94	31.19	349,240
04 Mar 15	31.22000 -0.22	31.36	31.02	31.35	316,913
03 Mar 15	31.44000 -0.52	31.94	31.23	31.94	454,251
02 Mar 15	31.96000 -0.11	32.32	31.73	32.13	255,550
27 Feb 15	32.07000 +0.03	32.26	31.81	32.00	155,546
26 Feb 15	32.04000 +0.20	32.21	31.75	31.88	334,408
25 Feb 15	31.84000 -0.50	32.46	31.74	32.34	745,463
24 Feb 15	32.34000 +0.57	32.65	31.88	32.26	1,158,907
23 Feb 15	31.77000 +0.08	31.83	31.37	31.75	533,097
20 Feb 15	31.69000 +0.14	31.95	31.25	31.58	504,404
19 Feb 15	31.55000 +0.29	32.15	31.26	32.15	757,577
18 Feb 15	31.26000 +0.16	31.29	30.70	30.81	575,019
17 Feb 15	31.10000 +0.04	31.32	30.73	31.00	497,230
13 Feb 15	31.06000 +0.50	31.10	30.35	30.52	498,489
12 Feb 15	30.56000 +0.78	30.60	29.69	29.88	678,289
11 Feb 15	29.78000 +0.41	29.83	29.07	29.30	422,923
10 Feb 15	29.37000 +0.50	29.38	28.88	29.13	248,729
09 Feb 15	28.87000 -0.25	29.12	28.59	28.92	598,675
06 Feb 15	29.12000 -0.08	29.42	29.01	29.33	323,959
05 Feb 15	29.20000 +0.44	29.59	28.91	28.94	407,883
04 Feb 15	28.76000 -0.39	29.13	28.70	29.10	434,936
03 Feb 15	29.15000 +0.42	29.22	28.70	28.77	796,491
02 Feb 15	28.73000 +0.20	28.79	28.08	28.08	1,065,779
30 Jan 15	28.53000 -0.72	29.70	28.37	29.26	1,124,932
29 Jan 15	29.25000 -0.85	30.35	28.95	30.13	1,037,855
28 Jan 15	30.10000 -0.65	31.27	29.97	31.09	612,615
27 Jan 15	30.75000 -0.01	30.87	30.14	30.31	477,018
26 Jan 15	30.76000 +0.27	30.78	30.13	30.45	491,681
23 Jan 15	30.49000 -0.17	30.77	30.19	30.57	442,460
22 Jan 15	30.66000 +0.93	30.70	29.74	29.99	515,200
21 Jan 15	29.73000 -0.79	30.62	29.59	30.50	484,303
20 Jan 15	30.52000 +0.29	30.98	30.23	30.83	607,545
16 Jan 15	30.23000 +0.14	30.29	29.78	29.98	544,582
15 Jan 15	30.09000 -0.39	30.79	30.09	30.61	465,628
14 Jan 15	30.48000 -0.40	30.84	30.05	30.32	394,808
13 Jan 15	30.88000 +0.49	31.09	30.12	30.72	624,824
12 Jan 15	30.39000 +0.43	30.47	29.91	30.08	436,679
09 Jan 15	29.96000 -0.57	30.82	29.93	30.56	368,362
08 Jan 15	30.53000 +0.66	30.66	29.93	30.04	666,884
07 Jan 15	29.87000 +0.13	30.03	29.54	29.89	509,796
06 Jan 15	29.74000 -0.75	30.67	29.61	30.53	679,150
05 Jan 15	30.49000 -0.64	31.09	30.44	31.09	461,392
02 Jan 15	31.13000 -0.02	31.55	30.57	31.34	291,239
31 Dec 14	31.15000 -0.04	31.69	31.15	31.32	360,339
30 Dec 14	31.19000 -0.15	31.59	31.07	31.31	415,430
29 Dec 14	31.34000 -0.12	31.66	31.30	31.42	218,424
26 Dec 14	31.46000 +0.20	31.71	31.34	31.34	230,567
24 Dec 14	31.26000 -0.01	31.52	31.24	31.30	203,783
23 Dec 14	31.27000 +0.33	31.33	30.81	31.11	326,555
22 Dec 14	30.94000 +0.05	31.18	30.77	30.94	294,655
19 Dec 14	30.89000 -0.20	31.43	30.88	31.17	922,050
18 Dec 14	31.09000 +0.25	31.25	30.80	31.06	597,367
17 Dec 14	30.84000 +0.16	30.86	29.99	30.64	798,018
16 Dec 14	30.68000 +0.12	30.99	30.32	30.49	277,332
15 Dec 14	30.56000 +0.18	30.92	30.38	30.45	212,021
12 Dec 14	30.38000 +0.04	30.61	29.91	30.06	581,280
11 Dec 14	30.34000 +0.18	30.69	30.27	30.28	499,267
10 Dec 14	30.16000 +0.02	30.36	29.68	30.00	679,879
09 Dec 14	30.14000 -0.24	30.36	29.31	29.97	829,169
08 Dec 14	30.38000 -0.43	30.81	30.13	30.69	558,624
05 Dec 14	30.81000 -0.17	31.33	30.63	30.98	674,379
04 Dec 14	30.98000 +0.00	31.12	30.76	30.89	597,310
03 Dec 14	30.98000 +0.35	31.08	30.49	30.69	701,920
02 Dec 14	30.63000 +0.20	30.79	30.01	30.40	449,579
01 Dec 14	30.43000 -0.59	31.12	30.25	31.04	698,859
28 Nov 14	31.02000 +0.69	31.30	30.43	30.51	468,595
26 Nov 14	30.33000 +0.26	30.52	29.92	30.05	559,913
25 Nov 14	30.07000 +0.64	31.64	29.82	30.36	1,073,388
24 Nov 14	29.43000 +0.35	29.45	29.11	29.11	485,157
21 Nov 14	29.08000 +0.34	29.39	28.70	29.03	539,385
20 Nov 14	28.74000 +0.29	28.76	28.23	28.27	281,683
19 Nov 14	28.45000 +0.06	28.56	28.02	28.32	505,152
18 Nov 14	28.39000 -0.01	28.76	28.18	28.37	650,513
17 Nov 14	28.40000 -0.10	28.56	28.29	28.37	415,309
14 Nov 14	28.50000 -0.16	28.84	28.23	28.62	441,309
13 Nov 14	28.66000 +0.09	28.70	28.33	28.58	318,216
12 Nov 14	28.57000 +0.14	28.63	28.21	28.29	517,226
11 Nov 14	28.43000 +0.09	28.48	28.23	28.31	274,069
10 Nov 14	28.34000 +0.05	28.48	28.17	28.29	357,708
07 Nov 14	28.29000 -0.07	28.49	28.14	28.38	545,929
06 Nov 14	28.36000 +0.47	28.37	27.66	27.89	424,896
05 Nov 14	27.89000 -0.02	28.47	27.75	28.05	598,970
04 Nov 14	27.91000 +0.17	28.32	27.62	27.63	531,561
03 Nov 14	27.74000 +0.20	27.84	27.37	27.52	615,207
31 Oct 14	27.54000 +0.42	27.65	27.20	27.42	1,004,913
30 Oct 14	27.12000 +0.14	27.13	26.71	26.89	658,345
29 Oct 14	26.98000 +0.22	27.49	26.75	26.80	956,403
28 Oct 14	26.76500 +0.28	26.85	26.40	26.63	452,171
27 Oct 14	26.48000 +0.81	26.52	25.50	25.67	811,932
24 Oct 14	25.67000 -0.23	26.17	25.56	26.00	465,962
23 Oct 14	25.90000 +0.33	26.26	25.80	25.86	661,048
22 Oct 14	25.56500 -0.23	25.92	25.53	25.88	793,242
21 Oct 14	25.80000 +0.94	25.81	25.06	25.33	1,003,095
20 Oct 14	24.85500 +0.31	24.89	24.30	24.45	415,251
17 Oct 14	24.55000 +0.37	24.64	24.33	24.55	377,666
16 Oct 14	24.18000 +0.14	24.26	23.69	23.69	777,726
15 Oct 14	24.04000 -0.20	24.19	23.53	23.84	650,648
14 Oct 14	24.24500 +0.56	24.30	23.61	23.80	1,076,697
13 Oct 14	23.69000 -0.15	24.14	23.50	23.90	803,220
10 Oct 14	23.84000 +0.04	24.15	23.59	23.70	632,971
09 Oct 14	23.80000 -0.59	24.43	23.80	24.38	396,978
08 Oct 14	24.39000 +0.33	24.43	23.84	24.09	419,428
07 Oct 14	24.06000 -0.59	24.55	24.05	24.49	427,345
06 Oct 14	24.65000 -0.18	25.03	24.65	24.98	253,117
03 Oct 14	24.83000 +0.15	24.97	24.62	24.90	304,262
02 Oct 14	24.68000 +0.11	24.77	24.44	24.54	370,522
01 Oct 14	24.57000 -0.63	25.08	24.42	25.08	538,614
30 Sep 14	25.20000 -0.13	25.49	25.15	25.36	724,562
29 Sep 14	25.33000 +0.12	25.38	24.97	25.00	382,101
26 Sep 14	25.21000 +0.31	25.27	24.72	24.88	442,315
25 Sep 14	24.90000 -0.07	25.00	24.48	24.84	804,311
24 Sep 14	24.97000 +0.10	25.40	24.73	24.92	314,203
23 Sep 14	24.87000 -0.24	25.29	24.82	25.01	420,100
22 Sep 14	25.11000 -0.19	25.32	24.98	25.20	438,400
19 Sep 14	25.30000 -0.25	25.75	25.15	25.60	856,600
18 Sep 14	25.55000 +0.19	25.60	25.25	25.40	390,600
17 Sep 14	25.36000 -0.05	25.59	25.22	25.49	470,900
16 Sep 14	25.41000 +0.24	25.45	25.07	25.17	655,400
15 Sep 14	25.16500 -0.29	25.42	25.13	25.42	609,600
12 Sep 14	25.46000 +0.65	25.52	24.74	24.84	803,500
11 Sep 14	24.81000 +0.06	24.94	24.62	24.71	428,300
10 Sep 14	24.74500 +0.03	24.91	24.52	24.71	630,300
09 Sep 14	24.72000 -0.17	24.90	24.65	24.90	358,100
08 Sep 14	24.89000 -0.09	25.02	24.77	25.02	411,400
05 Sep 14	24.98000 -0.07	25.35	24.87	24.98	281,200
04 Sep 14	25.05000 +0.04	25.21	24.92	24.98	201,700
03 Sep 14	25.01000 -0.15	25.36	24.96	25.21	237,000
02 Sep 14	25.16000 +0.26	25.27	24.85	24.93	375,600
29 Aug 14	24.90000 +0.02	24.99	24.77	24.90	264,800
28 Aug 14	24.88000 +0.13	24.93	24.53	24.67	249,700
27 Aug 14	24.74500 -0.15	25.05	24.74	24.98	191,400
26 Aug 14	24.90000 -0.08	25.05	24.84	25.00	213,900
25 Aug 14	24.98000 +0.19	25.02	24.83	24.94	240,300
22 Aug 14	24.78500 -0.07	24.93	24.59	24.75	369,500
21 Aug 14	24.85000 +0.07	24.99	24.64	24.86	296,900
20 Aug 14	24.78000 -0.13	24.91	24.66	24.85	386,100
19 Aug 14	24.90500 -0.06	25.16	24.84	24.97	422,300
18 Aug 14	24.96500 +0.35	25.08	24.56	24.61	491,300
15 Aug 14	24.61000 -0.47	25.32	24.41	25.24	1,139,600
14 Aug 14	25.08000 +0.02	25.19	24.94	25.12	192,300
13 Aug 14	25.06000 +0.06	25.36	24.92	25.06	375,000
12 Aug 14	25.00000 +0.10	25.04	24.76	24.86	337,200
11 Aug 14	24.90000 +0.17	25.09	24.72	24.84	353,400
08 Aug 14	24.73000 +0.09	24.79	24.56	24.68	405,300
07 Aug 14	24.64000 +0.05	24.77	24.54	24.66	348,500
06 Aug 14	24.59000 +0.08	24.61	24.31	24.35	391,700
05 Aug 14	24.51000 -0.11	24.75	24.42	24.50	396,700
04 Aug 14	24.62000 +0.12	24.70	24.39	24.52	382,300
01 Aug 14	24.50000 -0.08	24.58	24.43	24.51	613,800
31 Jul 14	24.58000 -0.25	24.83	24.38	24.69	494,200
30 Jul 14	24.83000 +0.20	24.93	24.70	24.76	319,400
29 Jul 14	24.63000 -0.19	25.04	24.61	24.89	530,200
28 Jul 14	24.82000 -0.47	25.31	24.77	25.29	652,800
25 Jul 14	25.29000 -0.83	26.32	25.27	25.93	1,068,200
24 Jul 14	26.12000 +0.12	26.35	25.78	26.10	309,300
23 Jul 14	26.00000 +0.23	26.18	25.51	25.90	646,800
22 Jul 14	25.77000 +0.48	25.82	25.28	25.28	942,000
21 Jul 14	25.29000 -1.08	26.32	25.04	26.21	2,056,700
18 Jul 14	26.37000 +0.24	26.49	25.99	26.05	362,500
17 Jul 14	26.13000 -0.30	26.68	26.04	26.34	414,500
16 Jul 14	26.43000 +0.09	26.62	26.25	26.46	396,300
15 Jul 14	26.34000 +0.17	26.53	26.18	26.18	476,200
14 Jul 14	26.17000 +0.04	26.35	26.07	26.30	205,300
11 Jul 14	26.13000 +0.02	26.30	26.00	26.05	312,500
10 Jul 14	26.11000 -0.24	26.33	26.00	26.01	703,300
09 Jul 14	26.35000 -0.07	26.74	26.25	26.46	295,700
08 Jul 14	26.42000 +0.03	26.58	26.17	26.45	465,900
07 Jul 14	26.39000 -0.23	26.65	26.23	26.57	397,200
03 Jul 14	26.62000 +0.22	26.71	26.39	26.47	234,900
02 Jul 14	26.40000 -0.51	27.01	26.34	26.84	436,100
01 Jul 14	26.91000 +0.40	27.03	26.64	26.64	855,800
30 Jun 14	26.51000 +0.25	26.54	26.05	26.20	553,200
27 Jun 14	26.26000 +0.34	26.30	25.78	25.78	865,000
26 Jun 14	25.92000 -0.08	26.02	25.65	25.95	238,600
25 Jun 14	26.00000 -0.03	26.24	25.84	25.92	260,700
24 Jun 14	26.03000 -0.25	26.53	25.97	26.18	290,000
23 Jun 14	26.28000 -0.39	26.92	26.22	26.74	391,900
20 Jun 14	26.67000 +0.13	26.83	26.57	26.58	643,700
19 Jun 14	26.54000 +0.07	26.56	26.37	26.43	240,700
18 Jun 14	26.47000 +0.15	26.55	26.27	26.37	385,100
17 Jun 14	26.32000 -0.09	26.53	26.15	26.27	443,900
16 Jun 14	26.41000 -0.31	26.70	26.33	26.67	284,200
13 Jun 14	26.72000 -0.05	26.93	26.62	26.71	453,300
12 Jun 14	26.77000 -0.16	26.81	26.45	26.81	435,900
11 Jun 14	26.93500 -0.02	26.96	26.58	26.77	411,400
10 Jun 14	26.95000 +0.08	26.95	26.63	26.75	360,300
09 Jun 14	26.87000 +0.16	27.00	26.69	26.69	323,700
06 Jun 14	26.71000 +0.26	26.75	26.39	26.50	289,900
05 Jun 14	26.45000 +0.30	26.50	26.01	26.12	253,000
04 Jun 14	26.15000 +0.08	26.17	25.93	25.99	245,800
03 Jun 14	26.07000 -0.40	26.42	26.05	26.28	307,000
02 Jun 14	26.47000 +0.07	26.50	26.22	26.37	312,200
30 May 14	26.40000 -0.18	26.63	26.39	26.63	321,400
29 May 14	26.58000 +0.13	26.62	26.32	26.62	231,600
28 May 14	26.45000 +0.06	26.59	26.18	26.36	373,300
27 May 14	26.39000 +0.14	26.45	26.14	26.45	317,700
23 May 14	26.25000 +0.30	26.26	25.83	25.95	390,200
22 May 14	25.95000 +0.29	26.04	25.62	25.75	251,000
21 May 14	25.66000 -0.11	26.01	25.52	25.58	216,700
20 May 14	25.77000 -0.20	25.99	25.50	25.99	520,000
19 May 14	25.97500 +0.31	26.06	25.59	25.59	415,500
16 May 14	25.67000 +0.07	25.73	25.50	25.55	388,100
15 May 14	25.60000 -0.04	25.65	25.31	25.52	457,600
14 May 14	25.64000 -0.05	25.80	25.52	25.64	518,900
13 May 14	25.69000 +0.09	25.77	25.50	25.54	506,000
12 May 14	25.60000 +0.47	25.81	25.01	25.16	458,800
09 May 14	25.13000 -0.01	25.16	24.87	25.01	475,700
08 May 14	25.14000 -0.33	25.77	25.13	25.35	504,100
07 May 14	25.47000 +0.24	25.55	25.08	25.25	433,600
06 May 14	25.23000 -0.17	25.49	25.08	25.37	379,300
05 May 14	25.40000 -0.11	25.51	25.13	25.34	327,200
02 May 14	25.51000 -0.13	25.99	25.45	25.62	426,000
01 May 14	25.64000 +0.04	25.66	25.15	25.51	569,200
30 Apr 14	25.60000 +0.09	25.74	25.39	25.46	432,800
29 Apr 14	25.51000 +0.04	25.73	25.24	25.49	143,208
28 Apr 14	25.47000 -0.02	25.86	25.23	25.49	196,726
25 Apr 14	25.49000 -0.13	25.65	25.39	25.49	612,100
24 Apr 14	25.62000 +0.02	25.78	25.36	25.68	574,300
23 Apr 14	25.60000 -0.55	26.30	25.56	26.05	664,700
22 Apr 14	26.15000 +0.53	26.71	25.70	25.70	1,422,100
21 Apr 14	25.62000 -0.02	25.73	25.47	25.70	490,300
17 Apr 14	25.64000 -0.16	25.97	25.56	25.82	363,600
16 Apr 14	25.80000 +0.23	25.82	25.44	25.72	586,000
15 Apr 14	25.57000 +0.37	25.59	25.17	25.21	617,900
14 Apr 14	25.20000 +0.42	25.32	24.92	24.96	537,800
11 Apr 14	24.78000 -0.22	25.10	24.73	24.73	499,800
10 Apr 14	25.00000 -0.32	25.32	24.88	25.15	540,200
09 Apr 14	25.32000 +0.45	25.36	24.73	24.94	589,700
08 Apr 14	24.87000 -0.28	25.17	24.72	25.05	864,000
07 Apr 14	25.15000 -0.48	25.64	25.09	25.64	612,100
04 Apr 14	25.63000 -0.23	26.09	25.43	26.05	545,600
03 Apr 14	25.86000 -0.01	26.11	25.73	25.83	315,900
02 Apr 14	25.87000 -0.02	26.22	25.69	25.92	416,200
01 Apr 14	25.89000 +0.38	25.94	25.46	25.51	701,400
31 Mar 14	25.51000 +0.67	25.63	24.75	24.91	479,400
28 Mar 14	24.84000 +0.08	25.00	24.58	24.73	430,300
27 Mar 14	24.76000 -0.15	25.11	24.76	24.96	351,900
26 Mar 14	24.90500 +0.14	25.10	24.76	24.97	1,112,500
25 Mar 14	24.77000 -0.37	25.27	24.74	25.13	568,100
24 Mar 14	25.14000 -0.13	25.33	25.03	25.25	357,000
21 Mar 14	25.27000 -0.11	25.62	25.25	25.50	618,000
20 Mar 14	25.38000 +0.00	25.44	25.15	25.21	370,300
19 Mar 14	25.38000 +0.03	25.46	25.25	25.30	341,500
18 Mar 14	25.35000 -0.08	25.79	25.28	25.38	491,000
17 Mar 14	25.43000 -0.05	25.76	25.37	25.52	562,300
14 Mar 14	25.48000 -0.26	25.72	25.40	25.56	511,800
13 Mar 14	25.74000 -0.05	26.02	25.54	25.79	762,600
12 Mar 14	25.79000 -0.17	26.11	25.63	25.77	891,500
11 Mar 14	25.96500 -0.29	26.50	25.94	26.22	556,300
10 Mar 14	26.25500 -0.35	26.86	26.19	26.45	829,900
07 Mar 14	26.60000 +0.18	26.74	26.47	26.49	683,500
06 Mar 14	26.42000 +0.68	26.49	25.76	25.76	1,164,000
05 Mar 14	25.74000 +0.03	25.86	25.66	25.69	957,600
04 Mar 14	25.71000 +0.25	25.95	25.69	25.74	993,900
03 Mar 14	25.46000 -0.39	26.06	25.30	25.60	1,023,800
28 Feb 14	25.85000 -0.21	26.25	25.83	26.06	623,300
27 Feb 14	26.06000 +0.18	26.08	25.72	25.84	495,200
26 Feb 14	25.88000 -0.18	26.24	25.74	26.02	737,200
25 Feb 14	26.06000 -0.07	26.23	25.95	26.13	336,400
24 Feb 14	26.13000 +0.26	26.34	25.74	25.84	595,100
21 Feb 14	25.87000 +0.20	26.25	25.69	25.78	622,000
20 Feb 14	25.67000 +0.05	25.74	25.39	25.58	580,000
19 Feb 14	25.62000 -0.50	26.24	25.60	25.98	429,800
18 Feb 14	26.12000 -0.02	26.25	25.86	26.13	417,200
14 Feb 14	26.14000 +0.19	26.21	25.87	25.95	632,900
13 Feb 14	25.95000 +0.28	26.00	25.50	25.50	467,100
12 Feb 14	25.67000 -0.22	25.98	25.43	25.86	696,300
11 Feb 14	25.89000 +0.25	25.93	25.56	25.60	358,300
10 Feb 14	25.64000 -0.21	25.85	25.45	25.85	414,300
07 Feb 14	25.85000 +0.16	25.95	25.65	25.69	504,100
06 Feb 14	25.69000 +0.01	25.86	25.61	25.80	401,900
05 Feb 14	25.68000 +0.15	25.76	25.35	25.35	878,900
04 Feb 14	25.53000 +0.15	25.56	25.15	25.50	848,400
03 Feb 14	25.38000 -0.68	26.10	25.13	25.95	1,082,200
31 Jan 14	26.06000 -0.36	26.35	25.82	25.97	965,200
30 Jan 14	26.42000 +0.34	26.47	26.09	26.31	1,016,800
29 Jan 14	26.08000 +0.22	26.62	25.60	25.75	1,040,500
28 Jan 14	25.86000 +0.07	26.07	25.70	25.88	593,500
27 Jan 14	25.79000 -0.13	26.11	25.67	25.99	736,900
24 Jan 14	25.92000 -0.65	26.55	25.84	26.36	432,300
23 Jan 14	26.57000 -0.28	26.87	26.40	26.67	597,800
22 Jan 14	26.85000 +0.74	26.86	26.11	26.12	1,346,500
21 Jan 14	26.11000 +0.64	26.12	25.25	25.25	1,184,100
17 Jan 14	25.47000 -0.01	25.74	25.24	25.34	586,400
16 Jan 14	25.48000 +0.25	25.50	25.07	25.14	496,500
15 Jan 14	25.23000 -0.06	25.37	25.09	25.25	472,600
14 Jan 14	25.29000 +0.19	25.29	25.03	25.15	478,600
13 Jan 14	25.10000 -0.26	25.45	25.01	25.23	469,400
10 Jan 14	25.36000 +0.45	25.37	24.79	24.95	519,700
09 Jan 14	24.91000 +0.23	24.94	24.64	24.71	291,900
08 Jan 14	24.68000 -0.12	24.80	24.51	24.76	522,400
07 Jan 14	24.80000 +0.25	24.89	24.43	24.60	715,000
06 Jan 14	24.55000 +0.03	25.15	24.35	24.67	591,600
03 Jan 14	24.52000 +0.02	24.72	24.44	24.62	273,700
02 Jan 14	24.50000 -0.23	24.75	24.26	24.66	462,100
31 Dec 13	24.73000 -0.01	24.92	24.70	24.83	160,431
30 Dec 13	24.74000 -0.10	24.87	24.68	24.87	102,305
27 Dec 13	24.84000 +0.09	25.00	24.76	24.85	323,500
26 Dec 13	24.75000 -0.10	25.15	24.72	24.97	414,600
24 Dec 13	24.85000 -0.03	24.96	24.74	24.88	235,300
23 Dec 13	24.88000 +0.29	24.88	24.63	24.69	544,400
20 Dec 13	24.59000 -0.27	24.97	24.52	24.86	1,451,300
19 Dec 13	24.86000 -0.26	25.24	24.85	25.15	443,200
18 Dec 13	25.12000 +0.52	25.12	24.59	24.70	693,300
17 Dec 13	24.60000 +0.32	24.97	24.12	24.28	1,211,900
16 Dec 13	24.28000 +0.37	24.28	23.81	23.96	475,600
13 Dec 13	23.91000 +0.21	23.96	23.61	23.68	638,600
12 Dec 13	23.70000 -0.13	23.91	23.57	23.86	489,800
11 Dec 13	23.83000 -0.24	24.17	23.77	24.17	556,900
10 Dec 13	24.07000 -0.18	24.47	23.99	24.28	619,100
09 Dec 13	24.25000 +0.07	24.34	24.17	24.21	333,200
06 Dec 13	24.18000 +0.00	24.36	24.04	24.28	738,000
05 Dec 13	24.18000 +0.31	24.19	23.84	23.85	612,900
04 Dec 13	23.87500 +0.09	23.95	23.57	23.70	658,100
03 Dec 13	23.78000 -0.29	24.10	23.73	24.05	450,500
02 Dec 13	24.07000 +0.00	24.23	23.86	24.08	719,100
29 Nov 13	24.07000 +0.17	24.10	23.88	24.00	292,800
27 Nov 13	23.90000 +0.08	23.99	23.75	23.85	227,100
26 Nov 13	23.82000 +0.05	23.95	23.72	23.82	288,500
25 Nov 13	23.77000 +0.07	23.80	23.68	23.76	269,300
22 Nov 13	23.70000 -0.07	23.78	23.62	23.78	253,100
21 Nov 13	23.77000 +0.20	23.85	23.55	23.68	351,400
20 Nov 13	23.57000 +0.04	23.73	23.43	23.67	350,500
19 Nov 13	23.53000 -0.23	23.79	23.39	23.79	586,900
18 Nov 13	23.76000 -0.09	23.86	23.64	23.86	838,900
15 Nov 13	23.84900 +0.28	23.93	23.31	23.59	1,016,400
14 Nov 13	23.57000 +0.20	23.59	23.27	23.44	578,100
13 Nov 13	23.37000 +0.13	23.39	23.14	23.18	390,500
12 Nov 13	23.24000 +0.09	23.44	23.05	23.25	787,600
11 Nov 13	23.15000 +0.00	23.35	23.01	23.21	762,300
08 Nov 13	23.15000 +0.19	23.17	22.95	23.01	658,400
07 Nov 13	22.95500 -0.09	23.23	22.89	23.07	508,500
06 Nov 13	23.04000 -0.26	23.70	22.99	23.49	403,000
05 Nov 13	23.30000 -0.23	23.58	23.30	23.50	484,100
04 Nov 13	23.53000 +0.33	23.60	23.22	23.35	549,500
01 Nov 13	23.20000 +0.04	23.37	23.01	23.18	530,700
31 Oct 13	23.16000 -0.16	23.39	22.98	23.33	398,100
30 Oct 13	23.32000 -0.17	23.60	23.20	23.46	542,400
29 Oct 13	23.49000 +0.06	23.53	23.42	23.52	346,700
28 Oct 13	23.43000 +0.05	23.51	23.29	23.46	387,500
25 Oct 13	23.38000 -0.09	23.58	23.31	23.58	422,000
24 Oct 13	23.47000 -0.14	23.69	23.41	23.62	504,100
23 Oct 13	23.60500 -0.08	23.73	23.56	23.65	437,900
22 Oct 13	23.68000 +0.06	23.97	23.53	23.78	578,700
21 Oct 13	23.62000 +0.04	23.71	23.45	23.65	579,200
18 Oct 13	23.57900 -0.07	23.58	22.97	23.00	1,293,300
17 Oct 13	23.65000 +0.21	23.74	23.26	23.42	385,500
16 Oct 13	23.44000 +0.24	23.60	23.29	23.44	483,300
15 Oct 13	23.20000 -0.04	23.34	23.04	23.19	541,400
14 Oct 13	23.24000 +0.05	23.34	23.00	23.12	636,200
11 Oct 13	23.19000 +0.10	23.19	22.96	23.00	888,200
10 Oct 13	23.09000 +0.13	23.34	22.93	23.20	859,900
09 Oct 13	22.96000 -0.03	23.14	22.86	23.12	716,600
08 Oct 13	22.99000 -0.32	23.40	22.99	23.22	610,300
07 Oct 13	23.31000 -0.31	23.61	23.30	23.51	539,000
04 Oct 13	23.62000 +0.26	23.67	23.30	23.33	418,400
03 Oct 13	23.36000 -0.14	23.64	23.31	23.50	715,400
02 Oct 13	23.50000 -0.25	23.74	23.35	23.66	526,500
01 Oct 13	23.75000 +0.42	23.77	23.36	23.38	776,400
30 Sep 13	23.33000 +0.19	23.41	22.97	23.00	590,200
27 Sep 13	23.14000 -0.08	23.33	22.99	23.13	446,900
26 Sep 13	23.22000 +0.18	23.81	23.08	23.25	669,900
25 Sep 13	23.04000 -0.14	23.39	22.95	23.18	717,300
24 Sep 13	23.18000 -0.14	23.45	23.14	23.34	515,100
23 Sep 13	23.32000 -0.08	23.43	23.21	23.39	663,400
20 Sep 13	23.40000 -0.09	23.64	23.26	23.44	1,341,000
19 Sep 13	23.49000 +0.19	23.55	23.29	23.31	627,700
18 Sep 13	23.30000 -0.09	23.42	23.14	23.30	928,400
17 Sep 13	23.39000 -1.02	23.39	22.61	22.72	2,661,300
16 Sep 13	24.41000 +0.06	24.66	24.20	24.66	626,600
13 Sep 13	24.35000 -0.03	24.51	24.13	24.45	477,500
12 Sep 13	24.38000 +0.03	24.48	24.19	24.40	318,500
11 Sep 13	24.35000 -0.05	24.47	24.24	24.29	375,700
10 Sep 13	24.40000 +0.44	24.41	23.99	24.14	373,000
09 Sep 13	23.95900 +0.38	23.98	23.57	23.69	307,000
06 Sep 13	23.58000 +0.01	23.79	23.37	23.75	382,500
05 Sep 13	23.57000 +0.18	23.69	23.33	23.41	256,600
04 Sep 13	23.38500 +0.28	23.59	23.04	23.20	547,700
03 Sep 13	23.10000 +0.06	23.40	22.89	23.29	636,400
30 Aug 13	23.04000 -0.40	23.52	23.00	23.49	382,400
29 Aug 13	23.44000 -0.12	23.73	23.38	23.55	192,400
28 Aug 13	23.56000 +0.18	23.64	23.25	23.38	301,100
27 Aug 13	23.38000 -0.30	23.55	23.29	23.44	400,400
26 Aug 13	23.68000 -0.02	23.89	23.57	23.73	536,400
23 Aug 13	23.70000 -0.15	23.90	23.59	23.88	561,500
22 Aug 13	23.85000 +0.29	24.05	23.63	23.63	329,200
21 Aug 13	23.56000 -0.11	23.71	23.47	23.58	328,300
20 Aug 13	23.67000 +0.17	23.74	23.45	23.54	250,400
19 Aug 13	23.50000 +0.11	23.69	23.36	23.36	366,100
16 Aug 13	23.39000 -0.16	23.75	23.37	23.48	434,300
15 Aug 13	23.55000 -0.35	23.78	23.45	23.59	437,100
14 Aug 13	23.90000 -0.16	24.14	23.79	24.02	359,500
13 Aug 13	24.06000 +0.03	24.21	23.84	24.12	529,500
12 Aug 13	24.03000 +0.41	24.05	23.59	23.59	313,700
09 Aug 13	23.62000 -0.10	23.92	23.61	23.73	391,000
08 Aug 13	23.72000 +0.00	24.04	23.68	23.90	488,900
07 Aug 13	23.72000 -0.25	24.10	23.61	23.98	488,100
06 Aug 13	23.97000 -0.45	24.45	23.91	24.35	413,700
05 Aug 13	24.42000 +0.04	24.58	24.21	24.40	350,200
02 Aug 13	24.38000 -0.32	24.69	24.33	24.60	708,200
01 Aug 13	24.69500 +0.64	24.81	24.04	24.29	853,600
31 Jul 13	24.06000 +0.20	24.22	23.85	23.99	644,600
30 Jul 13	23.86000 +0.10	24.17	23.70	23.81	591,800
29 Jul 13	23.76000 -0.17	23.93	23.69	23.91	635,900
26 Jul 13	23.93000 +0.25	24.05	23.54	23.67	574,900
25 Jul 13	23.68000 +0.13	23.79	23.54	23.57	668,600
24 Jul 13	23.55000 +0.20	24.07	23.38	23.58	912,000
23 Jul 13	23.35000 -1.24	24.30	23.28	23.53	3,075,800
22 Jul 13	24.59000 -0.04	24.92	24.45	24.57	857,700
19 Jul 13	24.63000 -0.25	24.96	24.58	24.80	412,000
18 Jul 13	24.88000 +0.22	24.92	24.64	24.76	269,000
17 Jul 13	24.66000 -0.08	24.83	24.47	24.71	396,600
16 Jul 13	24.74000 -0.22	25.07	24.71	25.05	301,900
15 Jul 13	24.96000 +0.07	25.00	24.47	24.82	413,400
12 Jul 13	24.89000 -0.19	25.06	24.76	24.92	380,700
11 Jul 13	25.08000 +0.41	25.33	24.68	24.82	619,700
10 Jul 13	24.67000 +0.08	24.73	24.54	24.55	375,600
09 Jul 13	24.59000 +0.32	24.78	24.21	24.65	501,900
08 Jul 13	24.27000 -0.19	24.66	24.24	24.63	514,900
05 Jul 13	24.46000 +0.58	24.46	24.05	24.26	468,200
03 Jul 13	23.88000 -0.12	23.97	23.59	23.59	344,400
02 Jul 13	24.00000 -0.21	24.33	23.88	24.16	435,300
01 Jul 13	24.21000 +0.04	24.47	24.05	24.44	540,700
28 Jun 13	24.17000 +0.07	24.35	23.97	24.13	1,418,200
27 Jun 13	24.10000 +0.27	24.15	23.74	23.86	296,900
26 Jun 13	23.83000 -0.08	24.16	23.70	24.14	337,100
25 Jun 13	23.91000 +0.21	24.03	23.62	23.70	404,600
24 Jun 13	23.70000 -0.30	24.02	23.50	23.84	420,400
21 Jun 13	24.00000 -0.06	24.30	23.74	24.11	646,000
20 Jun 13	24.06000 -0.28	24.26	23.81	24.13	380,200
19 Jun 13	24.34000 -0.18	24.54	24.33	24.47	101,791
18 Jun 13	24.52000 +0.11	24.54	24.26	24.47	216,793
17 Jun 13	24.41000 -0.18	24.71	24.29	24.71	321,000
14 Jun 13	24.59000 -0.31	25.02	24.48	24.89	296,100
13 Jun 13	24.90000 +0.43	24.96	24.41	24.48	365,700
12 Jun 13	24.47000 -0.23	24.84	24.36	24.77	254,100
11 Jun 13	24.70000 -0.24	24.92	24.52	24.75	279,100
10 Jun 13	24.94000 +0.10	25.09	24.64	24.96	245,900
07 Jun 13	24.84000 +0.49	24.90	24.31	24.50	549,000
06 Jun 13	24.35000 -0.03	24.41	23.94	23.99	551,600
05 Jun 13	24.38000 -0.58	24.98	24.31	24.93	399,200
04 Jun 13	24.96000 -0.21	25.39	24.87	25.27	567,800
03 Jun 13	25.17000 +0.14	25.19	24.80	25.19	906,800
31 May 13	25.03000 -0.11	25.15	24.25	24.42	667,200
30 May 13	25.14000 +0.37	25.29	24.58	24.88	480,300
29 May 13	24.77000 +0.08	24.92	24.51	24.51	430,200
28 May 13	24.69000 -0.07	25.19	24.59	24.97	654,600
24 May 13	24.76000 -0.29	25.00	24.68	25.00	479,400
23 May 13	25.05000 +0.05	25.08	24.78	24.82	577,200
22 May 13	25.00000 -0.14	25.44	24.84	25.19	537,900
21 May 13	25.14000 +0.17	25.28	24.97	25.05	570,800
20 May 13	24.97000 +0.18	25.09	24.69	24.82	571,400
17 May 13	24.79000 +0.18	24.94	24.58	24.78	357,100
16 May 13	24.61000 -0.16	24.87	24.56	24.79	511,900
15 May 13	24.77000 +0.48	24.87	24.07	24.21	584,100
14 May 13	24.29000 +0.26	24.30	23.88	23.98	447,100
13 May 13	24.03000 -0.18	24.27	23.96	24.27	212,500
10 May 13	24.21000 +0.18	24.26	24.02	24.13	266,500
09 May 13	24.03000 +0.01	24.14	23.85	24.07	333,100
08 May 13	24.02000 +0.11	24.18	23.56	23.89	536,200
07 May 13	23.91000 +0.35	23.91	23.60	23.69	464,200
06 May 13	23.56000 +0.31	24.03	23.34	23.36	1,025,400
03 May 13	23.25000 +0.43	23.77	23.10	23.10	853,800
02 May 13	22.82000 +0.30	23.00	22.55	22.60	669,400
01 May 13	22.52000 -0.44	23.04	22.49	23.04	628,500
30 Apr 13	22.96000 +0.17	22.98	22.62	22.90	525,700
29 Apr 13	22.79000 -0.08	23.12	22.75	22.98	552,900
26 Apr 13	22.87000 -0.04	23.00	22.57	22.83	711,700
25 Apr 13	22.91000 +0.14	23.23	22.82	22.94	1,472,700
24 Apr 13	22.77000 +0.02	22.93	22.67	22.80	393,600
23 Apr 13	22.75000 +0.00	23.20	22.72	22.96	599,700
22 Apr 13	22.75000 -0.24	23.10	22.36	23.06	1,102,100
19 Apr 13	22.99000 +0.07	23.07	21.80	21.91	1,031,300
18 Apr 13	22.92500 +0.05	23.11	22.83	22.97	490,000
17 Apr 13	22.87000 -0.45	23.27	22.75	23.24	614,300
16 Apr 13	23.32000 +0.44	23.37	23.04	23.07	690,600
15 Apr 13	22.88000 -0.83	24.20	22.78	24.18	673,700
12 Apr 13	23.71000 -0.07	23.74	23.29	23.60	448,700
11 Apr 13	23.78000 -0.05	24.00	23.68	23.70	641,400
10 Apr 13	23.83000 +0.61	23.93	23.17	23.42	587,100
09 Apr 13	23.22000 -0.24	23.68	23.20	23.57	488,800
08 Apr 13	23.46000 -0.20	23.65	23.33	23.61	526,100
05 Apr 13	23.66000 +0.45	23.71	22.70	22.83	498,300
04 Apr 13	23.21000 +0.21	23.24	22.77	23.06	378,600
03 Apr 13	23.00000 -0.13	23.25	22.78	23.16	518,900
02 Apr 13	23.13000 -0.46	23.87	23.11	23.72	986,700
01 Apr 13	23.59000 -0.55	24.16	23.40	24.05	481,900
28 Mar 13	24.14000 +0.13	24.25	23.94	24.08	451,200
27 Mar 13	24.01000 -0.13	24.06	23.59	24.06	439,600
26 Mar 13	24.14000 -0.02	24.42	23.92	24.31	344,100
25 Mar 13	24.16000 -0.37	24.81	23.81	24.67	481,800
22 Mar 13	24.53000 +0.27	24.78	24.39	24.39	588,100
21 Mar 13	24.26000 -0.51	24.74	24.15	24.65	777,700
20 Mar 13	24.77000 +0.23	24.92	24.45	24.49	529,700
19 Mar 13	24.54000 -0.03	24.80	24.31	24.67	468,000
18 Mar 13	24.57000 +0.10	24.74	24.11	24.29	586,600
15 Mar 13	24.47000 -0.15	24.68	24.16	24.59	677,400
14 Mar 13	24.62000 +0.28	24.65	24.17	24.37	347,700
13 Mar 13	24.34000 +0.87	24.38	23.48	23.48	573,400
12 Mar 13	23.47000 -0.06	23.61	23.35	23.50	294,200
11 Mar 13	23.53000 +0.09	23.57	23.40	23.45	342,200
08 Mar 13	23.44000 +0.42	23.49	23.06	23.21	487,400
07 Mar 13	23.02000 -0.11	23.17	22.90	23.10	327,100
06 Mar 13	23.13000 -0.13	23.47	23.04	23.34	300,000
05 Mar 13	23.26000 +0.30	23.32	23.06	23.06	332,100
04 Mar 13	22.96000 +0.01	23.02	22.66	22.95	421,700
01 Mar 13	22.95000 -0.07	23.18	22.68	22.85	540,500
28 Feb 13	23.02000 +0.25	23.23	22.66	22.79	406,000
27 Feb 13	22.77000 +0.27	22.95	22.49	22.55	756,500
26 Feb 13	22.50000 +0.23	22.58	22.11	22.42	717,500
25 Feb 13	22.27000 -0.56	22.94	22.27	22.94	400,800
22 Feb 13	22.83000 +0.27	22.94	22.59	22.71	378,900
21 Feb 13	22.56000 -0.33	23.12	22.37	22.93	548,600
20 Feb 13	22.89000 -0.61	23.52	22.85	23.39	383,700
19 Feb 13	23.50000 +0.31	23.55	23.26	23.28	435,300
15 Feb 13	23.19000 -0.27	23.81	23.18	23.54	1,109,100
14 Feb 13	23.46000 +0.22	23.47	23.23	23.23	498,000
13 Feb 13	23.24000 -0.16	23.66	23.14	23.43	446,000
12 Feb 13	23.40000 -0.04	23.55	23.30	23.54	413,800
11 Feb 13	23.44000 -0.03	23.73	23.39	23.54	347,400
08 Feb 13	23.47000 +0.22	23.61	23.31	23.35	437,500
07 Feb 13	23.25000 -0.26	23.62	23.16	23.62	530,900
06 Feb 13	23.51000 +0.09	23.60	23.28	23.42	559,900
05 Feb 13	23.42000 -0.08	23.72	23.31	23.63	686,900
04 Feb 13	23.50000 -0.14	23.70	23.37	23.63	329,400
01 Feb 13	23.64000 +0.02	23.78	23.49	23.78	760,800
31 Jan 13	23.62000 +0.07	23.67	23.27	23.53	682,300
30 Jan 13	23.55000 -0.35	24.00	23.51	23.90	679,400
29 Jan 13	23.90000 -0.62	24.08	23.07	24.00	1,307,900
28 Jan 13	24.52000 -0.04	24.75	24.36	24.50	456,200
25 Jan 13	24.56000 +0.02	24.77	24.22	24.72	371,100
24 Jan 13	24.54000 +1.07	25.02	24.10	24.31	1,166,300
23 Jan 13	23.47000 -0.01	23.64	23.27	23.54	594,700
22 Jan 13	23.48000 +0.10	23.56	23.31	23.43	444,700
18 Jan 13	23.38000 +0.06	23.44	23.15	23.30	495,900
17 Jan 13	23.32000 +0.44	23.53	22.99	23.00	570,200
16 Jan 13	22.88000 +0.29	23.02	22.44	22.64	489,700
15 Jan 13	22.59000 +0.16	22.61	22.09	22.27	481,600
14 Jan 13	22.43500 -0.27	22.60	22.02	22.15	706,500
11 Jan 13	22.70000 -0.04	22.86	22.53	22.83	335,000
10 Jan 13	22.74000 +0.17	22.79	22.55	22.70	586,600
09 Jan 13	22.57000 +0.23	22.58	22.37	22.45	602,800
08 Jan 13	22.34000 -0.07	22.43	22.04	22.43	461,200
07 Jan 13	22.41000 -0.10	22.59	22.20	22.50	366,300
04 Jan 13	22.51000 +0.26	22.62	22.21	22.27	498,800
03 Jan 13	22.25000 -0.27	22.65	22.17	22.59	685,800
02 Jan 13	22.52000 +0.85	22.57	22.11	22.42	1,315,000
31 Dec 12	21.67000 +0.31	21.70	21.20	21.32	445,400
28 Dec 12	21.36000 -0.17	21.63	21.35	21.46	476,200
27 Dec 12	21.53000 -0.02	21.78	21.35	21.61	386,700
26 Dec 12	21.55000 -0.03	21.74	21.53	21.58	367,700
24 Dec 12	21.58000 -0.16	21.83	21.50	21.78	152,600
21 Dec 12	21.74000 +0.31	21.75	21.13	21.25	1,039,100
20 Dec 12	21.43000 +0.14	21.49	21.26	21.35	485,900
19 Dec 12	21.29000 -0.04	21.53	21.24	21.30	870,500
18 Dec 12	21.33000 +0.44	21.35	20.79	20.96	535,600
17 Dec 12	20.89000 +0.06	20.93	20.65	20.65	625,800
14 Dec 12	20.83000 +0.03	21.01	20.68	20.88	1,043,900
13 Dec 12	20.80000 -0.10	21.12	20.63	20.90	796,900
12 Dec 12	20.90000 -0.30	21.35	20.88	21.28	875,800
11 Dec 12	21.20000 -0.26	21.66	21.19	21.59	1,128,000
10 Dec 12	21.46000 -0.07	21.69	21.22	21.48	874,500
07 Dec 12	21.53000 -0.09	21.77	21.38	21.73	677,000
06 Dec 12	21.62000 -0.05	21.86	21.53	21.70	346,000
05 Dec 12	21.67000 +0.17	21.81	21.43	21.60	546,400
04 Dec 12	21.50000 -0.03	21.72	21.40	21.61	642,800
03 Dec 12	21.52980 -0.16	21.93	21.27	21.83	785,800
30 Nov 12	21.69000 -0.20	22.19	21.66	21.97	662,000
29 Nov 12	21.89000 +0.15	21.99	21.64	21.88	926,300
28 Nov 12	21.74000 -0.17	22.04	21.53	21.90	1,056,900
27 Nov 12	21.91000 -1.14	22.19	21.57	21.57	1,327,300
26 Nov 12	23.04500 -0.02	23.23	22.91	22.97	498,400
23 Nov 12	23.07000 +0.27	23.11	22.79	22.87	174,100
21 Nov 12	22.80000 +0.02	22.95	22.55	22.88	493,800
20 Nov 12	22.78000 -0.12	22.93	22.58	22.83	551,200
19 Nov 12	22.90000 +0.19	23.12	22.53	22.87	663,900
16 Nov 12	22.70990 -0.27	23.09	22.45	22.93	1,423,200
15 Nov 12	22.98000 +0.34	23.08	22.57	22.68	1,133,900
14 Nov 12	22.64000 -0.66	23.66	22.60	23.43	749,400
13 Nov 12	23.30000 -0.22	23.62	23.29	23.29	490,400
12 Nov 12	23.52000 +0.70	23.79	22.82	22.95	797,900
09 Nov 12	22.82000 +0.02	22.93	22.48	22.68	483,500
08 Nov 12	22.80000 -0.50	23.42	22.66	23.33	510,300
07 Nov 12	23.30000 -0.37	23.56	23.02	23.46	444,900
06 Nov 12	23.67000 +0.38	23.98	23.30	23.30	844,000
05 Nov 12	23.29000 +0.19	23.34	22.94	23.14	623,500
02 Nov 12	23.10000 -0.24	23.49	23.02	23.40	705,900
01 Nov 12	23.34000 +0.18	23.43	22.88	23.04	809,500
31 Oct 12	23.16000 +0.65	23.18	22.24	22.48	571,600
26 Oct 12	22.51000 -0.12	22.78	22.34	22.59	371,500
25 Oct 12	22.63000 +0.09	22.65	22.36	22.62	373,700
24 Oct 12	22.54030 +0.01	22.74	22.37	22.55	798,700
23 Oct 12	22.53000 +0.59	22.55	21.80	21.87	621,100
22 Oct 12	21.94000 -0.12	22.16	21.82	21.99	492,800
19 Oct 12	22.06000 -0.43	22.39	21.95	22.29	627,400
18 Oct 12	22.49000 -0.53	22.77	22.13	22.64	959,200
17 Oct 12	23.02000 +0.10	23.10	22.84	23.00	402,600
16 Oct 12	22.92000 +0.16	23.17	22.76	22.86	549,400
15 Oct 12	22.76000 +0.20	23.10	22.42	22.65	907,700
12 Oct 12	22.56000 +0.39	22.85	22.25	22.25	976,100
11 Oct 12	22.17000 -0.21	22.68	22.12	22.43	492,300
10 Oct 12	22.38000 +0.17	22.58	22.05	22.18	386,600
09 Oct 12	22.21000 -0.11	22.50	22.10	22.39	505,400
08 Oct 12	22.32000 +0.24	22.41	21.81	22.00	393,900
05 Oct 12	22.08000 -0.11	22.46	21.94	22.22	1,233,500
04 Oct 12	22.19000 +0.47	22.34	21.53	21.62	1,079,600
03 Oct 12	21.72000 +0.43	21.95	21.10	21.29	763,800
02 Oct 12	21.29000 -0.17	21.47	21.17	21.47	747,000
01 Oct 12	21.46000 +0.10	21.66	21.18	21.36	883,100
28 Sep 12	21.36000 -0.23	21.53	21.25	21.53	835,500
27 Sep 12	21.59000 +0.15	21.72	21.27	21.45	910,800
26 Sep 12	21.44000 +0.37	21.55	21.14	21.17	848,300
25 Sep 12	21.07000 -0.30	21.55	20.92	21.55	957,100
24 Sep 12	21.37000 +0.15	21.49	21.16	21.25	619,700
21 Sep 12	21.22000 -0.30	21.81	21.15	21.81	1,369,700
20 Sep 12	21.52000 -0.62	22.08	21.43	22.08	874,000
19 Sep 12	22.14000 +0.32	22.48	21.49	21.80	800,500
18 Sep 12	21.82000 +0.23	21.86	21.24	21.50	849,100
17 Sep 12	21.59000 -0.34	22.06	21.33	21.80	923,300
14 Sep 12	21.93000 -1.74	22.25	21.17	21.20	3,601,900
13 Sep 12	23.67000 -0.03	24.17	23.49	23.64	431,500
12 Sep 12	23.70000 +0.39	23.72	23.19	23.35	237,200
11 Sep 12	23.31000 +0.02	23.53	23.10	23.22	326,500
10 Sep 12	23.29000 +0.50	23.30	22.78	22.89	295,300
07 Sep 12	22.79000 +0.16	22.87	22.65	22.76	241,500
06 Sep 12	22.63000 +0.54	22.71	22.13	22.13	326,900
05 Sep 12	22.09000 -0.48	22.67	22.01	22.49	402,300
04 Sep 12	22.57000 +0.32	22.73	21.87	22.20	357,000
31 Aug 12	22.25000 +0.02	22.42	21.84	22.33	460,300
30 Aug 12	22.23000 -0.55	22.73	22.21	22.64	352,200
29 Aug 12	22.78000 -0.07	23.53	22.76	22.82	535,800
28 Aug 12	22.85000 +0.17	22.91	22.56	22.59	462,400
27 Aug 12	22.68000 +0.05	22.82	22.53	22.68	391,000
24 Aug 12	22.63000 -0.15	22.87	22.59	22.70	250,300
23 Aug 12	22.78000 -0.23	23.09	22.63	22.91	295,900
22 Aug 12	23.01000 -0.14	23.22	22.77	23.11	388,400
21 Aug 12	23.14500 +0.23	23.21	22.91	22.94	325,100
20 Aug 12	22.92000 -0.12	23.10	22.75	23.00	491,200
17 Aug 12	23.04000 -0.24	23.25	22.93	23.21	548,900
16 Aug 12	23.28000 -0.07	23.30	23.05	23.28	364,600
15 Aug 12	23.35000 +0.35	23.42	22.76	22.92	233,000
14 Aug 12	23.00000 -0.04	23.43	22.91	23.14	528,800
13 Aug 12	23.04000 -0.14	23.29	22.92	23.07	429,600
10 Aug 12	23.18000 +0.06	23.27	22.92	23.11	319,700
09 Aug 12	23.12000 -0.16	23.29	22.99	23.22	407,800
08 Aug 12	23.28000 -0.03	23.38	23.14	23.27	468,200
07 Aug 12	23.31000 +0.14	23.53	23.18	23.26	375,300
06 Aug 12	23.17000 -0.18	23.61	23.13	23.28	369,900
03 Aug 12	23.35000 +0.47	23.64	22.96	23.21	499,000
02 Aug 12	22.88000 +0.41	23.00	22.37	22.46	428,200
01 Aug 12	22.47000 -0.61	23.26	22.36	23.15	758,800
31 Jul 12	23.08000 -0.15	23.41	23.02	23.22	388,800
30 Jul 12	23.23000 +0.00	23.52	23.12	23.30	212,400
27 Jul 12	23.23000 +0.81	23.43	22.27	22.49	364,100
26 Jul 12	22.42000 -0.05	22.82	22.28	22.69	389,000
25 Jul 12	22.47000 -0.04	22.57	22.38	22.57	415,400
24 Jul 12	22.51000 +0.01	22.57	22.11	22.45	487,600
23 Jul 12	22.50000 -0.35	22.67	22.32	22.47	477,600
20 Jul 12	22.85000 +0.00	22.96	22.60	22.68	650,600
19 Jul 12	22.85000 -0.61	23.07	22.10	22.14	904,100
18 Jul 12	23.46000 +0.48	23.66	22.94	22.94	509,100
17 Jul 12	22.98000 -0.82	23.46	21.37	21.41	1,549,400
16 Jul 12	23.80000 -0.09	23.97	23.54	23.83	386,400
13 Jul 12	23.89000 +0.45	24.13	23.43	23.43	277,400
12 Jul 12	23.44000 +0.07	23.54	23.05	23.15	309,000
11 Jul 12	23.37000 +0.08	23.53	23.10	23.32	340,200
10 Jul 12	23.29000 -0.66	24.18	23.26	24.12	547,300
09 Jul 12	23.95000 -0.13	24.21	23.78	24.15	286,200
06 Jul 12	24.08000 -0.45	24.49	23.99	24.38	398,300
05 Jul 12	24.53000 +0.19	24.69	24.17	24.28	231,600
03 Jul 12	24.34000 +0.42	24.35	23.90	23.90	187,300
02 Jul 12	23.92000 +0.03	24.12	23.45	24.05	557,200
29 Jun 12	23.89000 +0.43	24.06	23.45	23.75	387,900
28 Jun 12	23.46000 +0.35	23.48	22.80	22.86	558,500
27 Jun 12	23.11000 +0.02	23.32	22.99	23.17	443,100
26 Jun 12	23.09000 -0.07	23.34	22.84	23.21	373,800
25 Jun 12	23.16000 -0.34	23.35	22.99	23.35	700,500
22 Jun 12	23.50000 -0.83	24.37	23.27	24.37	1,616,700
21 Jun 12	24.33000 -0.22	24.65	24.13	24.63	512,500
20 Jun 12	24.55000 -0.32	24.82	24.44	24.82	531,900
19 Jun 12	24.87000 +0.46	24.88	24.39	24.44	465,700
18 Jun 12	24.41000 +0.28	24.48	23.92	24.03	247,800
15 Jun 12	24.13000 -0.17	24.38	24.09	24.38	432,700
14 Jun 12	24.30000 +0.55	24.41	23.69	23.73	349,200
13 Jun 12	23.75000 -0.10	24.10	23.57	23.74	219,600
12 Jun 12	23.85000 +0.18	23.92	23.46	23.70	421,400
11 Jun 12	23.67000 -0.18	24.11	23.65	24.02	243,800
08 Jun 12	23.85000 +0.32	23.92	23.50	23.56	156,000
07 Jun 12	23.53000 -0.25	24.16	23.51	23.98	221,700
06 Jun 12	23.78000 +0.74	23.79	23.22	23.22	298,800
05 Jun 12	23.04000 -0.24	23.37	22.96	23.12	352,900
04 Jun 12	23.28000 -0.10	23.51	23.07	23.41	241,700
01 Jun 12	23.38000 -0.96	23.88	23.35	23.88	300,100
31 May 12	24.34000 +0.31	24.47	23.70	23.97	623,800
30 May 12	24.03000 -0.44	24.33	23.99	24.26	598,900
29 May 12	24.47000 +0.32	24.53	24.20	24.25	462,000
25 May 12	24.15000 -0.01	24.21	23.81	24.10	387,900
24 May 12	24.16000 +0.54	24.20	23.49	23.63	448,000
23 May 12	23.62000 +0.50	23.73	22.88	23.02	515,000
22 May 12	23.12000 -0.23	23.37	22.93	23.34	327,500
21 May 12	23.35000 +0.51	23.38	22.71	22.84	368,400
18 May 12	22.84000 -0.26	23.41	22.80	23.10	308,600
17 May 12	23.10000 -0.66	23.98	23.10	23.92	391,000
16 May 12	23.76000 +0.20	23.97	23.58	23.58	320,500
15 May 12	23.56000 +0.28	23.72	23.11	23.21	289,000
14 May 12	23.28000 -0.11	23.44	23.03	23.20	148,500
11 May 12	23.39000 -0.03	23.60	22.85	23.20	235,100
10 May 12	23.42000 -0.29	23.96	23.35	23.95	712,000
09 May 12	23.71000 -0.21	23.85	23.56	23.69	384,000
08 May 12	23.92000 +0.12	23.96	23.66	23.71	356,900
07 May 12	23.80000 +0.28	24.13	23.15	23.36	668,100
04 May 12	23.52000 -0.47	23.96	23.48	23.92	319,300
03 May 12	23.99000 -0.47	24.45	23.91	24.39	533,300
02 May 12	24.46000 +0.60	24.62	23.62	23.81	713,200
01 May 12	23.86000 +0.24	24.03	23.44	23.69	556,200
30 Apr 12	23.62000 -0.11	23.83	23.48	23.64	404,500
27 Apr 12	23.73000 +0.23	23.84	23.39	23.50	674,300
26 Apr 12	23.50000 -0.30	23.73	23.34	23.73	531,800
25 Apr 12	23.80000 +0.06	24.05	23.68	23.92	488,100
24 Apr 12	23.74000 +0.39	23.79	23.30	23.41	484,100
23 Apr 12	23.35000 +0.08	23.48	22.93	23.05	768,100
20 Apr 12	23.27500 -0.02	23.61	23.12	23.61	909,500
19 Apr 12	23.30000 -0.87	24.25	23.06	24.15	1,450,100
18 Apr 12	24.17000 -0.31	24.43	24.15	24.41	240,300
17 Apr 12	24.48000 +0.48	24.61	24.06	24.10	504,400
16 Apr 12	24.00000 +0.21	24.14	23.66	23.81	360,600
13 Apr 12	23.79000 -0.37	24.21	23.78	24.05	276,400
12 Apr 12	24.16000 -0.06	24.37	24.11	24.21	317,900
11 Apr 12	24.22000 +0.51	24.22	23.83	23.88	453,700
10 Apr 12	23.71000 -0.50	24.13	23.49	24.07	620,400
09 Apr 12	24.21000 -0.63	24.47	24.11	24.46	530,400
05 Apr 12	24.84000 -0.02	24.84	24.59	24.69	558,300
04 Apr 12	24.86000 -0.34	25.16	24.70	25.14	404,000
03 Apr 12	25.20000 +0.08	25.32	24.88	25.05	440,900
02 Apr 12	25.12000 +0.26	25.26	24.60	24.85	401,900
30 Mar 12	24.86000 -0.43	25.53	24.79	25.33	655,800
29 Mar 12	25.29000 -0.26	25.37	24.92	25.30	417,200
28 Mar 12	25.55000 -0.24	25.86	25.28	25.74	314,200
27 Mar 12	25.79000 -0.04	25.88	25.61	25.79	255,400
26 Mar 12	25.83000 +0.21	26.00	25.72	25.78	239,600
23 Mar 12	25.62000 +0.24	25.67	24.98	25.31	398,300
22 Mar 12	25.38000 -0.14	25.47	24.92	25.39	381,300
21 Mar 12	25.52000 +0.16	25.65	25.28	25.38	258,300
20 Mar 12	25.36000 -0.14	25.51	25.17	25.33	216,200
19 Mar 12	25.50000 +0.02	25.75	25.44	25.46	361,600
16 Mar 12	25.48000 -0.26	25.73	25.42	25.60	537,100
15 Mar 12	25.74000 +0.37	25.92	25.26	25.33	361,800
14 Mar 12	25.37000 -0.22	25.72	25.20	25.64	373,800
13 Mar 12	25.59000 +0.10	25.68	25.16	25.60	453,600
12 Mar 12	25.49000 +0.17	25.52	25.15	25.26	443,100
09 Mar 12	25.32000 +0.26	25.53	24.96	25.07	349,100
08 Mar 12	25.06000 +0.42	25.13	24.46	24.78	447,500
07 Mar 12	24.64000 -0.10	24.89	24.14	24.80	464,800
06 Mar 12	24.74000 -0.29	24.81	24.40	24.72	443,600
05 Mar 12	25.03000 +0.31	25.09	24.32	24.57	484,000
02 Mar 12	24.72000 +0.09	24.83	24.26	24.53	718,400
01 Mar 12	24.63000 +0.41	24.74	24.37	24.39	775,100
29 Feb 12	24.22000 -0.45	24.77	24.04	24.66	681,900
28 Feb 12	24.67000 -0.35	25.02	24.46	24.99	366,700
27 Feb 12	25.02000 +0.20	25.13	24.52	24.58	492,500
24 Feb 12	24.82000 -0.25	25.30	24.20	25.10	354,200
23 Feb 12	25.07000 +0.16	25.25	24.69	24.69	419,700
22 Feb 12	24.91000 -0.23	25.31	24.84	25.04	256,400
21 Feb 12	25.14000 -0.37	25.58	25.06	25.54	405,700
17 Feb 12	25.51000 -0.17	25.78	25.28	25.68	360,000
16 Feb 12	25.68000 +0.95	25.71	24.80	24.80	587,400
15 Feb 12	24.73000 -0.76	25.64	24.60	25.64	781,400
14 Feb 12	25.49000 -0.26	25.66	25.31	25.60	221,100
13 Feb 12	25.75000 +0.27	25.77	25.45	25.61	231,600
10 Feb 12	25.48000 -0.27	25.60	25.30	25.51	257,200
09 Feb 12	25.75000 -0.10	25.97	25.62	25.84	273,100
08 Feb 12	25.85000 +0.11	25.85	25.48	25.75	240,200
07 Feb 12	25.74000 +0.68	25.83	24.89	24.89	632,500
06 Feb 12	25.06000 -0.54	25.63	24.95	25.49	685,300
03 Feb 12	25.60000 +0.10	26.04	25.58	25.87	382,800
02 Feb 12	25.50000 -0.43	26.04	25.32	26.04	508,200
01 Feb 12	25.93500 -0.19	26.67	25.83	26.23	726,200
31 Jan 12	26.13000 +0.28	26.19	25.49	25.90	451,200
30 Jan 12	25.85000 +0.20	25.93	24.86	25.32	365,200
27 Jan 12	25.65000 -0.40	26.35	25.39	26.35	348,800
26 Jan 12	26.05000 +0.33	26.13	25.71	25.90	493,300
25 Jan 12	25.72000 +0.23	26.00	25.36	25.52	341,200
24 Jan 12	25.49000 +0.00	25.49	24.91	25.32	225,900
23 Jan 12	25.49000 -0.18	25.64	25.02	25.64	274,500
20 Jan 12	25.67000 -0.10	25.77	25.42	25.74	213,600
19 Jan 12	25.77000 +0.30	25.81	25.43	25.52	184,300
18 Jan 12	25.47000 +0.32	25.49	25.02	25.26	233,700
17 Jan 12	25.15000 -0.01	25.30	24.95	25.27	275,300
13 Jan 12	25.16000 +0.17	25.17	24.64	24.80	233,700
12 Jan 12	24.99000 +0.08	25.07	24.76	24.86	294,800
11 Jan 12	24.91000 +0.04	24.99	24.71	24.71	286,100
10 Jan 12	24.87000 +0.25	25.08	24.52	24.82	259,600
09 Jan 12	24.62000 -0.02	24.70	24.45	24.63	297,700
06 Jan 12	24.64000 +0.30	24.68	24.24	24.36	596,200
05 Jan 12	24.34000 +0.05	24.42	23.80	24.12	440,000
04 Jan 12	24.29000 -0.17	24.52	24.25	24.46	413,900
03 Jan 12	24.46000 +0.36	24.76	24.20	24.69	627,400
30 Dec 11	24.10000 -0.28	24.45	24.07	24.45	260,100
29 Dec 11	24.38000 +0.31	24.41	24.02	24.17	288,400
28 Dec 11	24.07000 -0.23	24.42	23.92	24.37	306,100
27 Dec 11	24.30000 +0.00	24.43	22.92	22.92	233,000
23 Dec 11	24.30000 -0.02	24.51	24.17	24.36	169,200
22 Dec 11	24.32000 +0.01	24.68	24.12	24.45	379,600
21 Dec 11	24.31000 +0.51	24.36	23.55	23.70	718,900
20 Dec 11	23.80000 +0.84	23.89	23.42	23.42	448,100
19 Dec 11	22.96000 -0.54	23.95	22.92	23.68	556,600
16 Dec 11	23.50000 +0.65	23.64	22.83	22.98	865,600
15 Dec 11	22.85000 +0.09	23.06	22.78	23.01	438,100
14 Dec 11	22.76000 -0.34	23.03	22.70	22.91	429,900
13 Dec 11	23.10000 -0.61	23.96	23.01	23.83	695,700
12 Dec 11	23.71000 -0.37	23.84	23.44	23.84	284,500
09 Dec 11	24.08000 +0.71	24.18	23.37	23.43	353,400
08 Dec 11	23.37000 -0.87	24.04	23.31	24.00	429,800
07 Dec 11	24.24000 -0.03	24.38	23.77	24.36	379,900
06 Dec 11	24.27000 -0.12	24.46	23.94	24.43	383,600
05 Dec 11	24.39000 +0.55	24.77	24.06	24.15	842,200
02 Dec 11	23.84000 +0.57	23.93	23.38	23.62	408,100
01 Dec 11	23.27000 -0.17	23.57	23.25	23.37	445,700
30 Nov 11	23.44000 +0.96	23.46	22.98	23.31	990,400
29 Nov 11	22.48000 +0.20	22.67	22.23	22.32	522,000
28 Nov 11	22.28000 +0.12	22.55	22.03	22.19	653,900
25 Nov 11	22.16000 -0.20	22.69	22.15	22.31	261,300
23 Nov 11	22.36000 -0.34	22.68	22.33	22.55	532,500
22 Nov 11	22.70000 -0.19	23.02	22.53	22.88	741,600
21 Nov 11	22.89000 -0.72	23.58	22.77	23.27	704,700
18 Nov 11	23.61000 -0.08	24.03	23.40	23.75	541,600
17 Nov 11	23.69000 +0.15	24.20	23.51	23.59	670,000
16 Nov 11	23.54000 -1.06	24.44	23.48	24.21	831,600
15 Nov 11	24.60000 +0.37	24.74	24.11	24.16	248,500
14 Nov 11	24.23000 -0.12	24.50	24.11	24.29	379,100
11 Nov 11	24.35000 +0.64	24.44	23.94	24.03	369,800
10 Nov 11	23.71000 +0.28	23.95	23.52	23.82	321,000
09 Nov 11	23.43000 -1.01	24.13	23.29	23.84	437,100
08 Nov 11	24.44000 +0.69	24.52	23.69	23.99	627,700
07 Nov 11	23.75000 -0.09	24.08	23.48	23.80	843,600
04 Nov 11	23.84000 -0.24	23.94	23.52	23.77	523,300
03 Nov 11	24.08000 +0.48	24.12	23.30	23.98	381,700
02 Nov 11	23.60000 +0.72	23.65	23.11	23.26	600,600
01 Nov 11	22.88000 -0.82	23.42	22.80	23.08	866,700
31 Oct 11	23.70000 -0.41	24.25	23.62	23.79	486,600
28 Oct 11	24.11000 -0.19	24.44	23.35	24.28	497,700
27 Oct 11	24.30000 +1.21	24.59	23.55	23.90	858,700
26 Oct 11	23.09000 +0.13	23.33	22.49	23.33	590,900
25 Oct 11	22.96000 -0.74	23.52	22.89	23.46	499,900
24 Oct 11	23.70000 +0.51	23.76	23.24	23.28	662,100
21 Oct 11	23.19000 -0.02	23.70	22.88	23.67	1,031,200
20 Oct 11	23.21000 +0.43	23.28	22.58	22.89	735,000
19 Oct 11	22.78000 -0.57	23.06	22.16	22.85	1,415,400
18 Oct 11	23.35000 +0.78	23.52	22.59	22.80	667,300
17 Oct 11	22.57000 -0.64	23.24	22.48	23.00	506,400
14 Oct 11	23.21000 +0.65	23.35	22.77	22.97	839,400
13 Oct 11	22.56000 +0.01	22.70	21.91	22.42	526,000
12 Oct 11	22.55000 +0.27	22.87	22.38	22.49	663,100
11 Oct 11	22.28000 +0.14	22.49	21.89	21.94	564,600
10 Oct 11	22.14000 +0.83	22.18	21.48	21.62	600,000
07 Oct 11	21.31000 -0.30	21.94	21.11	21.77	724,000
06 Oct 11	21.61000 +0.13	21.68	21.24	21.41	529,500
05 Oct 11	21.48000 +0.12	21.81	21.10	21.37	640,000
04 Oct 11	21.36000 +1.00	21.38	19.78	20.10	1,128,100
03 Oct 11	20.36000 -0.47	21.58	20.33	20.63	798,900
30 Sep 11	20.83000 -0.65	21.36	20.82	21.08	563,100
29 Sep 11	21.48000 +0.36	21.72	20.88	21.50	469,600
28 Sep 11	21.12000 -0.57	21.94	21.07	21.73	573,700
27 Sep 11	21.69000 +0.59	22.24	21.47	21.57	660,100
26 Sep 11	21.10000 +0.39	21.16	20.35	20.90	757,700
23 Sep 11	20.71000 +0.07	20.83	20.15	20.62	1,175,600
22 Sep 11	20.64000 -0.80	21.36	20.20	20.85	1,081,900
21 Sep 11	21.44000 -1.17	22.59	21.41	22.57	566,100
20 Sep 11	22.61000 -0.66	23.60	22.59	23.37	459,400
19 Sep 11	23.27000 -0.14	23.44	22.84	23.01	324,200
16 Sep 11	23.41000 -0.24	23.81	23.19	23.81	534,900
15 Sep 11	23.65000 +0.30	23.90	23.09	23.63	647,100
14 Sep 11	23.35000 +0.40	23.69	22.66	23.10	1,400,900
13 Sep 11	22.95000 +0.55	23.15	22.32	22.48	1,171,400
12 Sep 11	22.40000 -0.37	22.71	21.82	22.42	884,100
09 Sep 11	22.77000 -0.33	23.00	22.30	22.84	1,080,600
08 Sep 11	23.10000 -0.08	23.52	22.90	22.97	918,800
07 Sep 11	23.18000 +1.03	23.28	22.44	22.44	697,400
06 Sep 11	22.15000 -0.31	22.21	21.29	21.80	893,700
02 Sep 11	22.46000 -0.51	22.92	22.17	22.43	719,200
01 Sep 11	22.97000 -0.31	23.77	22.92	23.40	800,900
31 Aug 11	23.28000 -0.33	24.16	23.12	23.81	650,800
30 Aug 11	23.61000 -0.04	23.75	23.17	23.46	764,000
29 Aug 11	23.65000 +0.66	23.67	23.05	23.18	427,600
26 Aug 11	22.99000 +0.51	23.01	21.79	22.37	758,800
25 Aug 11	22.48000 -0.12	23.01	22.11	22.81	877,500
24 Aug 11	22.60000 +0.46	22.75	21.92	22.02	946,600
23 Aug 11	22.14000 +0.97	22.17	21.21	21.67	1,118,900
22 Aug 11	21.17000 +0.66	21.27	20.83	21.05	765,800
19 Aug 11	20.51000 -0.27	21.20	20.37	20.48	621,200
18 Aug 11	20.78000 -1.02	21.37	20.55	21.26	736,800
17 Aug 11	21.80000 -0.45	22.53	21.55	22.42	726,400
16 Aug 11	22.25000 -0.30	22.51	22.04	22.27	650,100
15 Aug 11	22.55000 -0.38	23.23	22.27	23.17	931,800
12 Aug 11	22.93000 +0.43	23.23	22.34	22.65	829,800
11 Aug 11	22.50000 +1.05	22.78	21.44	21.59	941,900
10 Aug 11	21.45000 -0.83	22.15	21.38	21.70	976,200
09 Aug 11	22.28000 +1.35	22.28	20.91	21.37	2,005,600
08 Aug 11	20.93000 -1.26	21.92	20.70	21.03	1,695,300
05 Aug 11	22.19000 +0.79	22.51	21.20	21.80	1,661,800
04 Aug 11	21.40000 -1.11	22.23	21.35	22.23	1,128,800
03 Aug 11	22.51000 +0.26	22.55	21.83	22.23	479,700
02 Aug 11	22.25000 -1.23	23.60	22.23	23.41	740,800
01 Aug 11	23.48000 -0.07	23.99	23.18	23.80	590,100
29 Jul 11	23.55000 -0.23	23.85	23.31	23.59	503,700
28 Jul 11	23.78000 +0.08	24.19	23.76	23.82	568,000
27 Jul 11	23.70000 -0.53	24.17	23.65	24.13	614,700
26 Jul 11	24.23000 -0.66	24.93	24.15	24.91	355,000
25 Jul 11	24.89000 -0.28	25.20	24.83	25.02	295,700
22 Jul 11	25.17000 +0.06	25.40	25.06	25.15	553,100
21 Jul 11	25.11000 +0.29	25.94	24.95	25.50	1,053,000
20 Jul 11	24.82000 -0.08	25.00	24.53	25.00	523,500
19 Jul 11	24.90000 -0.01	25.26	24.53	25.05	439,900
18 Jul 11	24.91000 -0.44	25.39	24.87	25.30	365,900
15 Jul 11	25.35000 -0.01	25.42	25.03	25.41	544,900
14 Jul 11	25.36000 -0.27	25.80	25.10	25.80	365,700
13 Jul 11	25.63000 +0.32	25.80	25.44	25.55	692,300
12 Jul 11	25.31000 -0.16	25.56	25.23	25.46	346,900
11 Jul 11	25.47000 -0.50	25.74	25.36	25.58	256,700
08 Jul 11	25.97000 -0.49	26.37	25.79	26.23	363,700
07 Jul 11	26.46000 +0.65	26.51	25.80	26.01	817,700
06 Jul 11	25.81000 +0.42	26.08	25.23	25.42	529,500
05 Jul 11	25.39000 -0.12	25.67	25.37	25.48	428,000
01 Jul 11	25.51000 +0.46	25.52	25.03	25.19	560,000
30 Jun 11	25.05000 +0.23	25.24	24.79	24.91	405,600
29 Jun 11	24.82000 +0.01	24.94	24.60	24.83	235,400
28 Jun 11	24.81000 +0.30	25.02	24.45	24.59	305,500
27 Jun 11	24.51000 +0.27	24.52	23.96	24.24	337,300
24 Jun 11	24.24000 -0.38	24.87	24.10	24.60	347,400
23 Jun 11	24.62000 +0.20	24.68	24.07	24.24	226,900
22 Jun 11	24.42000 -0.29	24.87	24.38	24.69	400,200
21 Jun 11	24.71000 +0.39	24.92	24.51	24.51	333,800
20 Jun 11	24.32000 +0.02	24.47	24.15	24.31	341,900
17 Jun 11	24.30000 +0.00	24.61	24.27	24.43	847,900
16 Jun 11	24.30000 +0.26	24.65	24.02	24.05	560,600
15 Jun 11	24.04000 -0.45	24.37	23.96	24.20	592,400
14 Jun 11	24.49000 +0.59	24.58	24.09	24.09	417,800
13 Jun 11	23.90000 -0.10	24.26	23.79	24.02	441,700
10 Jun 11	24.00000 -0.21	24.21	23.89	24.04	557,700
09 Jun 11	24.21000 +0.35	24.32	23.82	24.01	604,200
08 Jun 11	23.86000 -0.25	24.21	23.83	23.99	568,400
07 Jun 11	24.11000 +0.24	24.19	23.75	24.00	704,600
06 Jun 11	23.87000 -0.31	24.32	23.86	24.22	829,100
03 Jun 11	24.18000 -0.04	24.35	23.84	23.96	1,153,300
02 Jun 11	24.22000 +0.01	24.76	24.16	24.35	717,700
01 Jun 11	24.21000 -0.87	25.34	24.20	25.08	868,500
31 May 11	25.08000 +0.10	25.35	24.77	25.32	900,000
27 May 11	24.98000 +0.12	25.10	24.91	25.06	604,000
26 May 11	24.86000 +0.17	24.93	24.57	24.70	734,300
25 May 11	24.69000 +0.22	24.79	24.27	24.34	488,200
24 May 11	24.47000 -0.03	24.67	24.29	24.50	599,300
23 May 11	24.50000 -0.34	24.60	23.89	24.60	873,000
20 May 11	24.84000 -0.27	25.16	24.54	25.10	621,200
19 May 11	25.11500 +0.16	25.35	24.90	25.19	897,900
18 May 11	24.96000 +0.66	25.16	24.20	24.44	623,400
17 May 11	24.30000 -0.22	24.71	23.96	24.32	732,500
16 May 11	24.52000 -0.45	24.84	24.46	24.82	584,800
13 May 11	24.97000 -0.33	25.37	24.70	25.37	653,800
12 May 11	25.30000 -0.15	25.52	24.75	25.40	1,100,000
11 May 11	25.45000 -0.78	26.31	25.35	26.25	882,900
10 May 11	26.23000 +0.30	26.23	25.97	26.11	347,800
09 May 11	25.93000 +0.00	26.11	25.70	25.94	296,000
06 May 11	25.93000 -0.24	26.55	25.81	26.55	619,000
05 May 11	26.17000 +0.53	26.63	25.56	25.56	650,700
04 May 11	25.64000 +0.00	25.99	25.53	25.74	574,700
03 May 11	25.64000 -0.07	25.74	25.32	25.59	495,100
02 May 11	25.71000 -0.46	26.28	25.29	26.28	353,600
29 Apr 11	26.17000 -0.06	26.46	26.17	26.33	389,000
28 Apr 11	26.23000 +0.01	26.35	25.97	26.23	577,500
27 Apr 11	26.22000 +0.03	26.38	26.01	26.28	617,100
26 Apr 11	26.19000 -0.06	26.44	26.13	26.30	421,600
25 Apr 11	26.25000 -0.22	26.66	26.09	26.60	466,600
21 Apr 11	26.47000 +0.49	26.97	26.42	26.87	770,800
20 Apr 11	25.98000 +0.20	26.21	25.56	26.10	687,300
19 Apr 11	25.78000 -0.19	26.19	25.76	26.18	524,100
18 Apr 11	25.97000 -0.57	26.39	25.71	26.33	558,800
15 Apr 11	26.54000 +0.25	26.68	26.17	26.22	1,115,700
14 Apr 11	26.29000 +0.91	26.39	25.08	25.27	857,700
13 Apr 11	25.38000 -0.14	25.71	25.26	25.71	437,200
12 Apr 11	25.52000 -0.18	25.80	25.44	25.64	370,600
11 Apr 11	25.70000 -0.04	25.85	25.55	25.68	462,600
08 Apr 11	25.74000 -0.52	26.57	25.62	26.50	532,800
07 Apr 11	26.26000 -0.23	26.63	26.18	26.62	741,100
06 Apr 11	26.49000 -0.39	27.17	26.43	27.17	1,048,500
05 Apr 11	26.88000 -0.04	27.10	26.76	26.88	425,100
04 Apr 11	26.92000 +0.15	27.05	26.69	26.94	439,100
01 Apr 11	26.77000 +0.30	26.95	26.56	26.70	849,100
31 Mar 11	26.47250 +0.46	26.60	25.94	26.00	662,200
30 Mar 11	26.01000 +0.79	26.37	25.24	25.45	1,393,600
29 Mar 11	25.22000 -0.06	25.38	25.01	25.15	821,400
28 Mar 11	25.28000 -0.54	25.81	25.19	25.79	739,800
25 Mar 11	25.82000 +0.19	25.88	25.39	25.76	814,400
24 Mar 11	25.63000 +0.18	25.70	25.45	25.50	913,600
23 Mar 11	25.45000 -0.04	25.49	25.19	25.49	822,200
22 Mar 11	25.49000 +0.02	25.63	25.31	25.56	494,700
21 Mar 11	25.47000 +0.42	25.57	25.29	25.38	969,700
18 Mar 11	25.05000 -0.15	25.48	24.95	25.44	697,400
17 Mar 11	25.20000 -0.36	26.15	25.14	25.90	811,400
16 Mar 11	25.56000 +0.40	25.91	24.96	25.16	1,503,300
15 Mar 11	25.16000 -0.01	25.30	24.34	24.34	418,600
14 Mar 11	25.17000 -0.03	25.36	24.84	25.02	529,200
11 Mar 11	25.20000 +0.09	25.43	25.01	25.11	666,800
10 Mar 11	25.11000 -0.53	25.63	25.07	25.49	823,100
09 Mar 11	25.64000 -0.01	25.98	25.46	25.56	556,400
08 Mar 11	25.65000 +0.88	25.82	24.76	24.85	859,900
07 Mar 11	24.77000 -0.09	25.06	24.23	25.06	974,000
04 Mar 11	24.86000 -0.15	25.19	24.70	25.04	680,500
03 Mar 11	25.01000 +1.09	25.10	23.92	24.23	1,296,700
02 Mar 11	23.92000 +0.71	24.02	23.06	23.22	1,336,900
01 Mar 11	23.21000 -0.34	23.82	23.15	23.73	982,900
28 Feb 11	23.55000 -0.35	24.14	23.49	24.06	949,000
25 Feb 11	23.90000 +0.51	23.92	23.21	23.45	698,000
24 Feb 11	23.39000 +0.16	23.60	22.93	23.30	682,900
23 Feb 11	23.23000 -0.82	24.14	22.92	24.11	1,178,800
22 Feb 11	24.05000 -0.74	24.79	23.97	24.61	756,600
18 Feb 11	24.79000 -0.19	25.05	24.75	25.05	618,800
17 Feb 11	24.98000 -0.16	25.23	24.92	25.15	805,300
16 Feb 11	25.14000 +0.11	25.14	24.87	25.07	978,700
15 Feb 11	25.03000 +0.17	25.17	24.65	24.80	681,400
14 Feb 11	24.86000 -0.14	25.10	24.77	25.02	678,100
11 Feb 11	25.00000 +0.61	25.00	24.13	24.17	853,500
10 Feb 11	24.39000 +0.01	24.42	23.99	24.20	607,600
09 Feb 11	24.38000 +0.11	24.43	24.16	24.28	597,000
08 Feb 11	24.27000 -0.07	24.41	24.06	24.29	514,100
07 Feb 11	24.34000 -0.18	24.54	24.08	24.53	769,800
04 Feb 11	24.52000 -0.19	24.87	24.28	24.79	499,200
03 Feb 11	24.71000 +0.11	24.90	24.47	24.65	512,100
02 Feb 11	24.60000 -0.26	24.85	24.45	24.78	658,700
01 Feb 11	24.86000 +0.21	25.13	24.71	24.83	1,000,100
31 Jan 11	24.65000 +0.40	24.72	24.05	24.28	1,250,600
28 Jan 11	24.25000 -1.28	25.55	24.16	25.55	2,354,900
27 Jan 11	25.53000 +1.97	25.68	23.45	23.69	4,488,400
26 Jan 11	23.56000 +0.47	23.74	23.02	23.26	1,116,700
25 Jan 11	23.09000 +0.18	23.28	22.74	22.89	727,700
24 Jan 11	22.91000 +0.19	23.06	22.69	22.85	868,100
21 Jan 11	22.72000 -0.10	22.96	22.66	22.87	615,900
20 Jan 11	22.81750 -0.29	23.20	22.72	22.95	1,186,800
19 Jan 11	23.11000 -0.59	23.82	22.93	23.82	667,000
18 Jan 11	23.70500 -0.26	24.00	23.53	23.81	799,400
14 Jan 11	23.97000 +0.50	24.00	23.30	23.62	1,274,700
13 Jan 11	23.47000 +0.12	23.47	23.08	23.41	648,200
12 Jan 11	23.35000 +0.03	23.50	23.25	23.50	433,200
11 Jan 11	23.32000 +0.00	23.96	23.18	23.91	900,000
10 Jan 11	23.32250 +0.10	23.48	22.97	23.19	609,900
07 Jan 11	23.22000 +0.09	23.33	22.81	23.08	609,700
06 Jan 11	23.13000 -0.40	23.60	23.00	23.60	728,500
05 Jan 11	23.53000 +0.95	23.65	23.04	23.24	1,827,100
04 Jan 11	22.58000 -0.47	23.18	22.55	23.18	684,900
03 Jan 11	23.05000 +0.45	23.23	22.71	22.82	657,900
31 Dec 10	22.60000 -0.03	22.74	22.50	22.56	483,200
30 Dec 10	22.63000 +0.13	22.76	22.41	22.56	249,700
29 Dec 10	22.50000 -0.07	22.70	22.45	22.70	233,200
28 Dec 10	22.57000 -0.09	22.83	22.50	22.79	290,300
27 Dec 10	22.66000 -0.11	22.81	22.59	22.80	257,500
23 Dec 10	22.77500 -0.07	22.98	22.60	22.90	277,000
22 Dec 10	22.84000 +0.06	22.96	22.52	22.89	287,100
21 Dec 10	22.78000 +0.28	22.86	22.45	22.65	344,900
20 Dec 10	22.50000 +0.24	22.52	22.16	22.39	929,600
17 Dec 10	22.26000 -0.19	22.48	22.14	22.48	901,000
16 Dec 10	22.45000 +0.24	22.51	22.09	22.32	1,527,000
15 Dec 10	22.21000 -0.38	22.70	22.21	22.63	812,400
14 Dec 10	22.59000 -0.19	23.03	22.55	22.91	728,500
13 Dec 10	22.78000 -0.44	23.33	22.75	23.33	616,900
10 Dec 10	23.22000 +0.25	23.23	22.77	23.04	751,200
09 Dec 10	22.97000 +0.06	23.16	22.80	23.08	421,600
08 Dec 10	22.91000 -0.06	23.34	22.81	23.13	596,500
07 Dec 10	22.97000 +0.54	23.15	22.70	22.70	740,300
06 Dec 10	22.43000 -0.13	22.57	22.25	22.57	304,600
03 Dec 10	22.56000 +0.22	22.60	22.06	22.31	385,400
02 Dec 10	22.34000 +0.44	22.34	21.73	21.96	450,100
01 Dec 10	21.90000 +0.32	22.10	21.78	21.85	721,400
30 Nov 10	21.58000 -0.01	21.72	21.23	21.46	707,300
29 Nov 10	21.59000 +0.15	21.62	21.23	21.30	630,600
26 Nov 10	21.44000 -0.06	21.58	21.39	21.40	186,200
24 Nov 10	21.50000 +0.53	21.63	21.13	21.15	892,800
23 Nov 10	20.97000 -0.03	21.01	20.64	20.75	679,400
22 Nov 10	21.00000 +0.13	21.12	20.70	20.87	997,300
19 Nov 10	20.87000 +0.59	21.06	20.20	20.30	1,779,900
18 Nov 10	20.28000 -1.49	20.50	20.24	20.32	1,498,000
17 Nov 10	21.77000 -0.10	22.02	21.60	21.85	1,094,900
16 Nov 10	21.87000 -0.18	22.06	21.46	21.96	1,169,800
15 Nov 10	22.05000 +0.02	22.43	21.99	22.15	1,198,900
12 Nov 10	22.03000 +0.03	22.05	21.73	21.88	732,400
11 Nov 10	22.00000 +0.00	22.02	21.59	21.89	845,100
10 Nov 10	22.00000 +0.53	22.07	21.68	22.07	1,143,500
09 Nov 10	21.47000 -0.46	22.12	21.45	21.98	639,600
08 Nov 10	21.93000 +0.04	21.95	21.67	21.80	400,500
05 Nov 10	21.89000 +0.21	22.00	21.66	21.74	526,700
04 Nov 10	21.68000 +0.25	21.89	21.59	21.65	670,300
03 Nov 10	21.43000 +0.11	21.53	21.20	21.36	419,100
02 Nov 10	21.32000 +0.12	21.50	21.09	21.31	679,100
01 Nov 10	21.20000 -0.13	21.53	21.07	21.33	616,900
29 Oct 10	21.33000 -0.02	21.65	21.27	21.38	734,400
28 Oct 10	21.35000 -0.15	21.67	21.23	21.67	696,600
27 Oct 10	21.50000 +0.19	21.55	21.06	21.17	1,054,500
26 Oct 10	21.31000 +0.28	21.36	20.77	20.93	1,284,000
25 Oct 10	21.03000 +0.20	21.12	20.65	21.02	851,300
22 Oct 10	20.83000 +0.09	20.90	20.60	20.88	683,800
21 Oct 10	20.74000 +0.29	20.77	20.22	20.54	930,200
20 Oct 10	20.45000 +0.15	20.58	20.22	20.47	1,382,600
19 Oct 10	20.30000 -0.82	20.83	20.06	20.83	2,426,300
18 Oct 10	21.12000 +0.18	21.17	20.89	21.02	623,900
15 Oct 10	20.94000 +0.03	21.31	20.85	21.07	951,100
14 Oct 10	20.91000 -0.18	21.13	20.80	21.02	431,700
13 Oct 10	21.09000 +0.20	21.38	20.99	20.99	669,200
12 Oct 10	20.89000 -0.30	21.17	20.70	21.17	553,100
11 Oct 10	21.19000 +0.14	21.37	21.00	21.09	746,200
08 Oct 10	21.05000 +0.33	21.11	20.54	20.80	714,300
07 Oct 10	20.72000 +0.04	20.90	20.59	20.86	697,500
06 Oct 10	20.68000 -0.03	20.90	20.56	20.76	496,700
05 Oct 10	20.71000 +0.64	20.84	20.26	20.26	820,500
04 Oct 10	20.07000 -0.27	20.57	19.85	20.35	846,700
01 Oct 10	20.34000 -0.15	20.54	20.22	20.48	736,600
30 Sep 10	20.49000 -0.19	21.03	20.37	20.85	857,200
29 Sep 10	20.68000 +0.13	20.92	20.50	20.56	846,300
28 Sep 10	20.55000 +0.24	20.56	20.17	20.43	814,500
27 Sep 10	20.31000 -0.35	20.49	19.95	20.21	1,154,300
24 Sep 10	20.66000 +0.68	20.78	20.16	20.24	1,360,200
23 Sep 10	19.98000 -0.58	20.50	19.98	20.47	1,216,000
22 Sep 10	20.56000 -0.42	21.26	20.53	20.94	1,459,700
21 Sep 10	20.98000 +0.14	21.15	20.84	20.89	805,000
20 Sep 10	20.84000 -0.37	21.31	20.83	21.31	1,396,200
17 Sep 10	21.21000 +0.22	21.39	20.98	21.23	949,800
16 Sep 10	20.99000 -0.10	21.16	20.75	20.99	887,200
15 Sep 10	21.09000 -0.22	21.17	20.84	21.17	1,316,500
14 Sep 10	21.31000 -0.12	21.51	21.13	21.38	1,080,100
13 Sep 10	21.43000 +0.56	21.83	21.14	21.50	1,270,600
10 Sep 10	20.87000 -0.07	21.15	20.70	21.01	498,600
09 Sep 10	20.94000 -0.46	21.73	20.71	21.64	999,600
08 Sep 10	21.40000 +0.54	21.50	20.94	20.94	1,263,300
07 Sep 10	20.86000 +0.17	21.06	20.59	21.06	756,900
03 Sep 10	20.69000 +0.09	21.04	20.50	20.82	508,100
02 Sep 10	20.60000 -0.04	20.86	20.50	20.59	599,800
01 Sep 10	20.64000 +0.70	20.65	20.10	20.22	677,400
31 Aug 10	19.94000 -0.03	20.34	19.82	19.89	589,500
30 Aug 10	19.97000 -0.70	20.68	19.97	20.68	595,400
27 Aug 10	20.67000 +0.60	20.69	19.93	20.29	832,400
26 Aug 10	20.07000 -0.07	20.54	20.00	20.29	530,900
25 Aug 10	20.14000 +0.01	20.25	19.67	19.93	1,024,900
24 Aug 10	20.13000 -0.50	20.50	19.93	20.30	837,900
23 Aug 10	20.63000 -0.35	21.44	20.61	21.11	625,300
20 Aug 10	20.98000 -0.13	21.05	20.63	21.02	543,900
19 Aug 10	21.11000 -0.15	21.20	20.46	21.11	910,100
18 Aug 10	21.26000 +0.10	21.59	20.86	21.16	712,900
17 Aug 10	21.16000 +0.32	21.48	20.97	20.99	667,400
16 Aug 10	20.84000 -0.18	21.18	20.81	20.98	915,500
13 Aug 10	21.02000 -0.40	21.75	21.01	21.55	785,800
12 Aug 10	21.42000 +0.20	21.56	20.78	20.94	1,086,800
11 Aug 10	21.22000 -0.90	21.84	20.94	21.77	1,279,200
10 Aug 10	22.12000 -0.41	22.37	21.94	22.33	398,800
09 Aug 10	22.53000 +0.28	22.58	22.31	22.41	564,400
06 Aug 10	22.25000 -0.48	22.51	21.94	22.46	1,123,600
05 Aug 10	22.73000 -0.41	23.01	22.54	23.01	569,100
04 Aug 10	23.14000 +0.45	23.14	22.73	22.73	395,300
03 Aug 10	22.69000 -0.47	23.15	22.44	23.15	636,200
02 Aug 10	23.16000 +0.13	23.50	22.88	23.41	809,300
30 Jul 10	23.03000 -0.14	23.42	22.72	22.92	587,000
29 Jul 10	23.17000 -0.11	23.63	22.78	23.54	657,300
28 Jul 10	23.28000 -0.45	23.98	23.14	23.77	804,100
27 Jul 10	23.73000 -0.31	24.00	23.39	23.56	1,040,400
26 Jul 10	24.04000 -0.10	24.32	23.87	24.29	1,011,000
23 Jul 10	24.14000 +0.30	24.37	23.68	23.74	953,900
22 Jul 10	23.84000 +0.21	24.47	23.63	24.40	1,618,200
21 Jul 10	23.63000 -0.10	24.20	23.36	23.93	1,255,400
20 Jul 10	23.73000 +0.23	23.74	23.01	23.19	657,800
19 Jul 10	23.50000 +0.31	23.52	22.88	23.20	542,200
16 Jul 10	23.19000 -0.23	23.98	23.14	23.40	1,029,100
15 Jul 10	23.42000 -0.26	23.72	22.91	23.70	526,400
14 Jul 10	23.68000 -0.22	23.90	23.54	23.90	783,900
13 Jul 10	23.90000 +0.48	23.97	23.31	23.71	878,600
12 Jul 10	23.42000 -0.04	23.75	23.12	23.29	512,500
09 Jul 10	23.46000 +0.01	23.73	23.14	23.47	440,700
08 Jul 10	23.45000 +0.56	23.71	23.07	23.07	1,143,000
07 Jul 10	22.89000 +0.84	22.90	22.16	22.18	817,800
06 Jul 10	22.05000 -0.51	23.06	21.86	22.99	935,100
02 Jul 10	22.56000 +0.04	22.88	22.10	22.70	1,223,100
01 Jul 10	22.52000 +0.63	22.67	21.49	21.98	1,704,800
30 Jun 10	21.89000 -0.24	22.43	21.87	22.16	1,024,700
29 Jun 10	22.13000 -0.35	22.40	21.99	22.20	1,337,500
28 Jun 10	22.48000 -0.04	22.79	22.21	22.54	662,000
25 Jun 10	22.52000 +0.04	22.59	22.25	22.59	1,652,100
24 Jun 10	22.48000 -0.23	22.83	22.29	22.57	604,700
23 Jun 10	22.71000 +0.06	22.91	22.26	22.66	952,300
22 Jun 10	22.65000 -0.78	23.54	22.63	23.39	1,131,400
21 Jun 10	23.43000 -0.09	23.83	23.22	23.77	1,099,900
18 Jun 10	23.52000 -0.08	23.81	23.41	23.74	706,100
17 Jun 10	23.60000 -0.12	23.97	23.17	23.92	701,000
16 Jun 10	23.72000 -0.20	24.03	23.59	23.86	806,100
15 Jun 10	23.92000 +0.49	23.99	23.37	23.71	662,700
14 Jun 10	23.43000 +0.63	23.72	22.94	22.99	824,100
11 Jun 10	22.80000 +0.00	22.98	22.47	22.53	588,800
10 Jun 10	22.80000 +0.77	22.80	22.23	22.23	826,000
09 Jun 10	22.03000 +0.45	22.51	21.74	21.75	1,038,900
08 Jun 10	21.58000 +0.09	21.73	21.04	21.63	1,052,700
07 Jun 10	21.49000 -0.68	22.18	21.48	22.18	1,120,100
04 Jun 10	22.17000 -0.87	22.79	22.12	22.60	937,500
03 Jun 10	23.04000 +0.14	23.23	22.77	22.94	1,025,700
02 Jun 10	22.90000 +1.13	22.91	22.21	22.67	1,986,200
01 Jun 10	21.77000 -0.77	22.79	21.77	22.30	1,074,500
28 May 10	22.54000 -0.46	23.05	22.44	22.92	869,900
27 May 10	23.00000 +0.52	23.20	22.69	22.84	1,116,400
26 May 10	22.48000 +0.19	22.99	22.29	22.50	2,139,900
25 May 10	22.29000 +0.00	22.99	21.30	21.98	1,798,600
24 May 10	22.29000 -0.05	22.61	22.16	22.34	919,300
21 May 10	22.34000 +0.42	22.58	21.53	21.65	1,337,700
20 May 10	21.92000 -1.75	23.30	21.90	23.30	1,881,400
19 May 10	23.67000 +0.54	23.75	22.90	23.05	1,882,100
18 May 10	23.13000 -0.06	23.62	23.07	23.46	1,588,300
17 May 10	23.19000 +0.15	23.49	22.51	23.13	1,188,200
14 May 10	23.04000 +0.00	23.17	22.69	22.98	1,133,900
13 May 10	23.04000 +0.01	23.44	22.70	23.03	1,478,800
12 May 10	23.03000 +0.75	23.05	22.14	22.25	1,144,000
11 May 10	22.28000 +0.37	22.59	21.60	21.60	1,078,600
10 May 10	21.91000 +0.98	22.13	21.51	21.84	870,500
07 May 10	20.93000 -0.47	21.67	20.79	21.37	964,200
06 May 10	21.40000 -0.55	22.28	19.82	21.70	1,054,500
05 May 10	21.95000 -0.26	22.27	21.50	21.92	1,002,800
04 May 10	22.21000 -0.82	22.75	22.14	22.75	895,000
03 May 10	23.03000 +0.61	23.05	22.41	22.44	851,900
30 Apr 10	22.42000 -0.66	23.25	22.42	23.02	708,900
29 Apr 10	23.08000 +0.49	23.20	22.62	22.69	673,500
28 Apr 10	22.59000 +0.01	22.84	22.42	22.69	781,100
27 Apr 10	22.58000 -0.62	23.25	22.51	23.06	1,216,100
26 Apr 10	23.20000 +0.18	23.45	22.96	22.96	716,900
23 Apr 10	23.02000 -0.18	23.35	23.01	23.13	1,467,200
22 Apr 10	23.20000 -0.25	23.36	22.98	23.32	1,457,300
21 Apr 10	23.45000 +0.61	23.50	22.77	22.93	1,154,500
20 Apr 10	22.84000 -1.02	23.50	22.62	23.15	3,347,700
19 Apr 10	23.86000 +0.33	23.88	23.21	23.53	1,191,000
16 Apr 10	23.53000 -0.42	24.15	23.30	23.90	913,700
15 Apr 10	23.95000 +0.20	24.58	23.76	23.77	1,278,900
14 Apr 10	23.75000 +0.48	23.75	23.34	23.43	782,600
13 Apr 10	23.27000 +0.21	23.35	22.87	23.01	925,900
12 Apr 10	23.06000 -0.37	23.61	22.98	23.37	762,500
09 Apr 10	23.43000 +0.09	23.47	23.08	23.30	444,000
08 Apr 10	23.34000 +0.18	23.38	22.87	23.02	410,700
07 Apr 10	23.16000 -0.39	23.53	22.89	23.42	834,300
06 Apr 10	23.55000 +0.11	23.67	23.30	23.42	582,500
05 Apr 10	23.44000 +0.32	23.53	23.03	23.20	617,700
01 Apr 10	23.12000 -0.05	23.50	22.87	23.20	454,300
31 Mar 10	23.17000 +0.02	23.57	23.01	23.04	795,400
30 Mar 10	23.15000 -0.03	23.34	22.88	23.17	537,100
29 Mar 10	23.18000 -0.17	23.63	23.13	23.38	684,500
26 Mar 10	23.35000 +0.04	23.63	23.24	23.48	995,100
25 Mar 10	23.31000 +0.19	24.06	23.30	23.97	1,457,400
24 Mar 10	23.12000 -0.33	23.52	23.08	23.28	960,700
23 Mar 10	23.45000 +0.46	23.49	22.93	22.93	766,400
22 Mar 10	22.99000 +0.24	23.05	22.59	22.65	661,800
19 Mar 10	22.75000 -0.26	23.19	22.65	23.12	1,111,000
18 Mar 10	23.01000 +0.13	23.20	22.81	22.95	1,200,400
17 Mar 10	22.88000 -0.28	23.39	22.86	23.22	614,400
16 Mar 10	23.16000 +0.23	23.22	22.75	22.94	874,200
15 Mar 10	22.93000 +0.04	23.09	22.79	22.90	522,400
12 Mar 10	22.89000 -0.23	23.52	22.77	23.33	940,600
11 Mar 10	23.12000 -0.07	23.17	22.83	23.13	594,600
10 Mar 10	23.19000 -0.33	23.77	23.09	23.62	1,447,000
09 Mar 10	23.52000 +0.79	23.87	22.52	22.72	2,004,000
08 Mar 10	22.73000 +0.03	22.89	22.45	22.61	967,200
05 Mar 10	22.70000 +0.65	22.84	22.00	22.11	935,200
04 Mar 10	22.05000 -0.03	22.28	21.90	22.18	535,500
03 Mar 10	22.08000 -0.13	22.42	21.98	22.31	854,800
02 Mar 10	22.21000 +0.05	22.39	22.09	22.20	923,800
01 Mar 10	22.16000 -0.15	22.68	22.03	22.46	1,397,300
26 Feb 10	22.31000 +0.07	22.75	22.24	22.48	1,276,700
25 Feb 10	22.24000 +0.46	22.29	21.41	21.58	1,058,500
24 Feb 10	21.78000 +0.02	22.07	21.64	21.75	1,294,400
23 Feb 10	21.76000 +0.39	21.87	21.11	21.44	1,677,300
22 Feb 10	21.37000 +0.70	21.46	20.70	20.78	1,072,900
19 Feb 10	20.67000 +0.35	20.67	20.31	20.34	754,400
18 Feb 10	20.32000 +0.07	20.33	19.93	20.21	601,300
17 Feb 10	20.25000 +0.33	20.27	19.99	20.03	503,000
16 Feb 10	19.92000 +0.12	19.96	19.74	19.90	437,500
12 Feb 10	19.80000 +0.07	19.88	19.42	19.60	749,600
11 Feb 10	19.73000 +0.10	19.90	19.54	19.66	487,300
10 Feb 10	19.63000 +0.01	19.64	19.37	19.50	768,000
09 Feb 10	19.62000 +0.07	19.89	19.56	19.70	819,800
08 Feb 10	19.55000 -0.13	19.95	19.11	19.11	769,200
05 Feb 10	19.68000 +0.19	19.71	19.22	19.50	1,030,600
04 Feb 10	19.49000 -0.59	20.01	19.48	19.88	926,400
03 Feb 10	20.08000 +0.48	20.13	19.40	19.58	1,306,400
02 Feb 10	19.60000 -0.34	19.93	19.57	19.93	878,000
01 Feb 10	19.94000 +0.16	19.99	19.60	19.80	925,900
29 Jan 10	19.78000 -0.08	20.23	19.73	20.01	1,363,800
28 Jan 10	19.86000 -1.37	21.15	19.76	21.15	2,011,700
27 Jan 10	21.23000 +0.38	21.34	20.68	20.75	1,537,000
26 Jan 10	20.85000 +0.16	21.31	20.54	20.68	936,800
25 Jan 10	20.69000 +0.09	20.86	20.58	20.84	723,200
22 Jan 10	20.60000 -0.44	21.09	20.52	21.06	1,064,500
21 Jan 10	21.04000 -0.29	21.55	20.89	21.27	1,392,700
20 Jan 10	21.33000 -0.21	21.44	20.91	21.27	953,800
19 Jan 10	21.54000 +0.00	21.90	21.45	21.51	999,600
15 Jan 10	21.54000 -0.39	21.94	21.45	21.93	1,052,100
14 Jan 10	21.93000 +0.24	21.98	21.64	21.69	942,500
13 Jan 10	21.69000 +0.58	21.89	21.21	21.89	1,609,900
12 Jan 10	21.11000 +0.22	21.29	20.68	20.77	1,738,000
11 Jan 10	20.89000 +0.34	20.97	20.37	20.71	847,500
08 Jan 10	20.55000 +0.58	20.63	20.02	20.02	573,900
07 Jan 10	19.97000 -0.44	20.36	19.75	20.29	1,046,700
06 Jan 10	20.41000 -0.09	20.69	19.40	20.40	1,184,500
05 Jan 10	20.50000 +0.42	20.62	20.05	20.10	2,928,100
04 Jan 10	20.08000 +0.28	20.20	19.91	20.04	625,700
31 Dec 09	19.80000 -0.50	20.08	19.78	20.03	916,300
30 Dec 09	20.30000 +0.09	20.31	20.04	20.15	471,500
29 Dec 09	20.21000 -0.04	20.42	20.12	20.32	454,300
28 Dec 09	20.25000 +0.00	20.62	20.15	20.57	296,600

Werner Enterprises

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	29.18000 -0.70	30.49	29.14	29.83	902,909
21 Oct 26	29.88000 +0.08	30.15	29.37	29.90	706,357
20 Oct 26	29.80000 -0.42	30.59	29.72	30.00	936,769
19 Oct 26	30.22000 -2.59	32.79	30.14	31.50	1,455,820
16 Oct 26	32.81000 -0.58	33.72	32.22	33.29	874,260
15 Oct 26	33.39000 +0.89	33.45	32.57	32.86	568,604
14 Oct 26	32.50000 +0.30	32.65	31.83	31.90	690,264
13 Oct 26	32.20000 -0.52	33.10	31.71	32.72	702,112
12 Oct 26	32.72000 +0.02	32.97	32.55	32.65	420,267
09 Oct 26	32.70000 -0.30	33.12	32.63	32.90	689,795
08 Oct 26	33.00000 +0.66	33.11	32.41	32.54	1,033,951
07 Oct 26	32.34000 -0.47	32.76	32.06	32.35	639,659
06 Oct 26	32.81000 -1.34	34.06	32.69	33.96	925,284
05 Oct 26	34.15000 -1.20	35.18	33.66	34.82	785,884
02 Oct 26	35.35000 +1.05	35.61	34.59	34.74	638,856
01 Oct 26	34.30000 +0.32	34.37	33.54	33.98	686,652
30 Sep 26	33.98000 -0.07	34.48	33.85	34.34	797,447
29 Sep 26	34.05000 +0.52	34.16	33.24	33.53	511,298
28 Sep 26	33.53000 +0.64	33.61	32.72	32.85	658,289
25 Sep 26	32.89000 -0.59	33.95	32.58	33.49	992,026
24 Sep 26	33.48000 -0.93	34.77	33.38	34.46	1,183,155
23 Sep 26	34.41000 -0.38	35.30	34.04	34.68	981,527
22 Sep 26	34.79000 -0.22	35.74	34.24	35.41	856,060
21 Sep 26	35.01500 -0.65	36.10	34.31	35.88	854,561
18 Sep 26	35.67000 -0.24	35.98	35.20	35.66	1,239,200
17 Sep 26	35.91000 +0.07	36.56	35.91	36.33	777,629
16 Sep 26	35.84000 -1.72	36.63	35.53	36.04	1,334,387
15 Sep 26	37.56000 -0.02	38.04	37.18	37.57	754,113
14 Sep 26	37.58000 +0.30	37.68	36.60	36.98	829,093
11 Sep 26	37.28000 -1.31	39.40	36.56	38.96	1,149,516
10 Sep 26	38.59000 -0.30	39.02	38.16	38.78	935,745
09 Sep 26	38.89000 -0.93	40.01	38.51	39.56	776,351
08 Sep 26	39.82000 -0.22	40.49	39.49	39.97	616,441
04 Sep 26	40.04000 +1.54	40.11	38.20	38.38	584,625
03 Sep 26	38.50000 +0.62	38.87	37.07	37.95	768,516
02 Sep 26	37.88000 +0.04	38.49	37.41	37.84	577,471
01 Sep 26	37.84000 -1.34	39.33	37.24	38.91	648,255
31 Aug 26	39.18000 +0.76	39.24	38.25	38.62	664,068
28 Aug 26	38.42000 -0.11	39.37	37.89	39.16	745,813
27 Aug 26	38.53000 -0.36	38.69	38.10	38.50	755,843
26 Aug 26	38.89000 +1.25	38.97	36.83	37.56	1,526,218
25 Aug 26	37.64000 -0.03	38.36	37.29	38.36	584,718
24 Aug 26	37.67000 -1.21	39.22	37.14	38.80	1,040,906
21 Aug 26	38.88000 +0.84	39.03	38.10	38.61	503,916
20 Aug 26	38.04500 +0.08	38.11	37.29	37.46	651,010
19 Aug 26	37.96000 -0.47	39.00	37.63	38.67	895,830
18 Aug 26	38.43000 -0.68	38.88	37.99	38.87	1,006,281
17 Aug 26	39.11000 +0.23	39.50	38.75	38.76	893,199
14 Aug 26	38.88000 +0.39	39.28	38.11	38.30	690,186
13 Aug 26	38.49000 +0.64	38.77	37.90	38.22	778,095
12 Aug 26	37.85000 +1.42	38.11	36.35	36.59	823,774
11 Aug 26	36.43000 -0.25	37.00	35.60	36.69	1,242,187
10 Aug 26	36.68000 -0.83	38.31	36.64	37.61	928,028
07 Aug 26	37.51000 +0.64	38.05	36.83	37.19	597,846
06 Aug 26	36.87000 -0.95	38.25	36.85	37.91	684,419
05 Aug 26	37.82000 -0.49	38.81	37.77	37.95	762,149
04 Aug 26	38.31000 +1.18	38.39	37.43	37.76	1,586,329
03 Aug 26	37.13000 -0.29	37.92	36.65	37.21	1,150,874
31 Jul 26	37.42000 +0.54	38.61	37.12	37.27	1,666,979
30 Jul 26	36.88000 +0.23	37.54	35.90	37.38	2,112,480
29 Jul 26	36.65000 -1.66	37.58	35.74	37.20	3,167,679
28 Jul 26	38.31000 -2.12	40.04	38.10	40.04	2,816,794
27 Jul 26	40.43000 -1.99	42.63	39.91	42.42	1,459,114
24 Jul 26	42.42000 -1.49	44.09	42.28	43.69	1,602,630
23 Jul 26	43.91000 -1.91	46.37	43.83	46.11	1,943,248
22 Jul 26	45.82000 -1.47	47.28	45.73	47.01	967,276
21 Jul 26	47.29000 +0.98	47.49	45.59	46.31	1,514,886
20 Jul 26	46.31000 +0.27	46.87	45.11	46.01	1,764,609
17 Jul 26	46.04000 +0.05	46.22	45.10	45.12	1,625,131
16 Jul 26	45.99000 +2.38	46.17	44.19	44.29	957,415
15 Jul 26	43.61000 -1.19	45.25	43.53	44.80	828,829
14 Jul 26	44.80000 +0.71	44.87	44.09	44.61	691,499
13 Jul 26	44.09000 +0.24	44.50	43.62	43.94	789,017
10 Jul 26	43.85000 -0.93	45.20	43.47	45.01	614,005
09 Jul 26	44.78000 +1.62	45.15	43.49	43.49	1,096,054
08 Jul 26	43.16000 -0.16	43.90	41.92	43.47	1,084,191
07 Jul 26	43.32000 +0.33	43.92	42.72	43.02	839,508
06 Jul 26	42.99000 -0.21	43.97	42.54	43.57	594,882
02 Jul 26	43.20000 -0.62	44.05	42.48	43.82	639,239
01 Jul 26	43.82000 +0.21	44.52	42.87	44.25	1,129,359
30 Jun 26	43.61000 -0.12	43.91	42.57	43.48	745,474
29 Jun 26	43.73000 +0.96	43.76	42.11	42.13	890,766
26 Jun 26	42.77000 +0.57	43.10	41.91	41.99	3,228,354
25 Jun 26	42.20000 +1.21	42.46	41.25	41.25	1,019,624
24 Jun 26	40.99000 -0.04	41.76	40.73	40.99	915,188
23 Jun 26	41.03000 +0.17	41.59	40.78	41.57	903,339
22 Jun 26	40.86000 +0.17	41.22	40.18	40.32	735,786
18 Jun 26	40.69000 +0.81	41.00	40.13	40.39	1,323,170
17 Jun 26	39.88000 -2.24	42.12	39.68	42.12	1,223,758
16 Jun 26	42.12000 -0.95	43.86	41.66	43.15	1,102,935
15 Jun 26	43.07000 -0.89	44.21	42.73	44.21	698,487
12 Jun 26	43.96000 +0.12	44.80	43.40	44.10	729,560
11 Jun 26	43.84000 +1.09	43.90	42.56	42.68	691,534
10 Jun 26	42.75000 -0.75	43.25	41.11	42.33	1,272,328
09 Jun 26	43.50000 -1.01	45.27	42.49	44.75	1,194,271
08 Jun 26	44.51000 +1.05	44.74	43.23	43.76	1,044,114
05 Jun 26	43.46000 +0.23	44.15	43.07	43.47	740,036
04 Jun 26	43.23000 +0.20	43.71	43.08	43.56	566,707
03 Jun 26	43.03000 +0.04	43.42	42.64	42.97	560,591
02 Jun 26	42.99000 +0.47	43.27	41.89	42.95	790,096
01 Jun 26	42.52000 +1.01	42.55	40.91	41.51	989,064
29 May 26	41.51000 -0.01	42.01	40.58	41.06	1,348,209
28 May 26	41.52000 +0.60	41.61	40.28	40.61	700,857
27 May 26	40.92000 +0.16	41.49	40.51	41.00	1,028,232
26 May 26	40.76000 +0.97	41.16	39.96	40.37	1,688,513
22 May 26	39.79000 -0.03	40.11	39.30	40.00	803,738
21 May 26	39.82000 -0.15	40.09	39.05	39.87	1,470,103
20 May 26	39.97000 +2.20	40.00	37.97	38.07	1,204,900
19 May 26	37.77000 -0.09	38.68	36.89	37.77	951,757
18 May 26	37.86000 +0.55	38.35	36.93	37.29	1,009,006
15 May 26	37.31000 +0.16	37.68	36.60	37.15	1,015,037
14 May 26	37.15000 +2.57	37.88	34.10	34.85	2,432,536
13 May 26	34.58000 +0.46	34.81	34.12	34.14	691,385
12 May 26	34.12000 -1.29	35.44	33.32	35.44	1,203,004
11 May 26	35.41000 -1.01	36.52	35.01	36.39	760,327
08 May 26	36.42000 +0.04	36.86	35.83	36.32	997,637
07 May 26	36.38000 -0.02	36.68	36.08	36.43	1,268,300
06 May 26	36.40000 +1.73	36.69	35.03	35.03	1,565,808
05 May 26	34.67000 +0.28	35.36	34.35	34.44	1,297,768
04 May 26	34.39000 -1.52	35.58	34.19	35.37	1,437,909
01 May 26	35.91000 -0.96	37.38	35.78	37.30	1,286,653
30 Apr 26	36.87000 +0.48	36.97	35.62	35.97	1,681,011
29 Apr 26	36.39000 +1.99	38.46	35.90	38.46	2,235,712
28 Apr 26	34.40000 +0.26	34.73	33.82	34.36	1,057,884
27 Apr 26	34.14000 +0.31	34.39	33.72	33.85	861,348
24 Apr 26	33.83000 -0.08	34.33	33.53	33.90	639,046
23 Apr 26	33.91000 +0.68	34.37	33.33	33.58	923,988
22 Apr 26	33.23000 -0.27	34.21	33.01	33.98	571,114
21 Apr 26	33.50000 +0.00	34.31	33.23	33.57	647,044
20 Apr 26	33.50000 +0.92	33.66	32.29	32.37	596,376
17 Apr 26	32.58000 +0.09	33.37	32.28	32.98	1,527,218
16 Apr 26	32.49000 +1.66	32.65	30.95	30.95	989,997
15 Apr 26	30.83000 -0.93	31.72	30.69	31.45	1,033,894
14 Apr 26	31.76000 -0.04	32.50	31.41	31.77	1,060,294
13 Apr 26	31.80000 -0.56	32.37	31.06	32.17	1,034,086
10 Apr 26	32.36000 +0.71	32.50	31.71	31.77	997,899
09 Apr 26	31.65000 -0.13	32.03	31.39	31.56	911,774
08 Apr 26	31.78000 +0.93	32.95	31.76	32.28	1,002,095
07 Apr 26	30.85000 -0.14	31.55	30.60	31.00	873,624
06 Apr 26	30.99000 +0.53	31.27	30.11	30.39	699,636
02 Apr 26	30.46000 +0.77	30.53	29.02	29.06	734,783
01 Apr 26	29.69000 +0.28	30.48	29.32	29.86	689,835
31 Mar 26	29.41000 +0.77	29.89	28.64	29.07	1,061,029
30 Mar 26	28.64000 +0.04	29.06	28.38	28.80	961,503
27 Mar 26	28.60000 -0.24	28.79	28.20	28.44	562,619
26 Mar 26	28.84000 -0.30	29.17	28.48	28.50	852,006
25 Mar 26	29.14000 +0.27	29.39	28.54	29.33	838,722
24 Mar 26	28.87000 +0.84	29.47	27.45	27.75	1,323,689
23 Mar 26	28.03000 +0.86	28.90	27.84	28.18	822,667
20 Mar 26	27.17000 +0.01	27.41	26.76	27.34	1,666,283
19 Mar 26	27.16000 +0.00	27.31	26.62	26.90	954,825
18 Mar 26	27.16000 -0.16	27.69	26.89	27.00	1,045,584
17 Mar 26	27.32000 +0.06	28.01	26.92	27.77	925,466
16 Mar 26	27.26000 -0.36	28.08	27.08	27.99	1,191,380
13 Mar 26	27.62000 -0.20	28.21	26.70	28.12	1,754,346
12 Mar 26	27.82000 -1.78	29.65	27.77	29.03	1,213,694
11 Mar 26	29.60000 -1.53	31.04	28.99	31.04	1,687,103
10 Mar 26	31.13000 -0.09	32.03	30.83	30.98	796,337
09 Mar 26	31.22000 +0.42	31.23	29.40	30.80	1,119,666
06 Mar 26	30.80000 -2.39	32.23	30.35	32.23	1,383,162
05 Mar 26	33.19000 -1.33	34.52	33.01	34.38	1,026,474
04 Mar 26	34.52000 -0.01	35.31	34.35	34.64	767,092
03 Mar 26	34.53000 -0.07	34.72	33.24	33.75	800,364
02 Mar 26	34.60000 -0.49	34.90	33.64	34.31	924,779
27 Feb 26	35.09000 +0.83	35.24	33.65	33.83	1,343,830
26 Feb 26	34.26000 +1.61	34.65	32.68	32.83	937,969
25 Feb 26	32.65000 -0.53	33.43	32.50	33.43	828,202
24 Feb 26	33.18000 +0.38	33.50	32.81	32.92	1,317,297
23 Feb 26	32.80000 -2.63	35.22	32.67	35.15	1,170,431
20 Feb 26	35.43000 +0.75	35.89	33.94	34.54	928,861
19 Feb 26	34.68000 +0.74	34.94	33.33	33.94	990,368
18 Feb 26	33.94000 +0.20	34.10	33.39	33.87	929,568
17 Feb 26	33.74000 +0.53	33.96	33.17	33.50	1,033,160
13 Feb 26	33.21000 +0.60	33.87	32.55	32.72	1,224,222
12 Feb 26	32.61000 -1.84	35.45	31.07	35.01	2,768,871
11 Feb 26	34.45000 -0.47	36.27	34.26	34.99	1,158,823
10 Feb 26	34.92000 -0.65	36.18	34.88	35.53	1,209,955
09 Feb 26	35.57000 +0.81	35.71	34.22	35.31	2,132,094
06 Feb 26	34.76000 -3.11	36.31	33.18	34.40	2,915,960
05 Feb 26	37.87000 +0.04	38.45	37.53	37.81	2,041,252
04 Feb 26	37.83000 +0.65	38.38	37.23	37.55	2,381,827
03 Feb 26	37.18000 +0.80	37.58	36.03	36.03	1,845,472
02 Feb 26	36.38000 +2.13	36.50	34.22	34.25	1,416,472
30 Jan 26	34.25000 -0.39	34.65	33.08	33.59	1,375,497
29 Jan 26	34.64000 +0.31	35.88	34.30	35.05	1,561,062
28 Jan 26	34.33000 +1.32	35.16	33.26	33.59	1,762,520
27 Jan 26	33.01000 -0.38	33.49	32.93	33.25	692,063
26 Jan 26	33.39000 -0.45	34.01	32.98	33.72	651,531
23 Jan 26	33.84000 -0.81	34.78	33.79	34.65	1,099,647
22 Jan 26	34.65000 +0.72	34.69	33.69	33.95	1,291,042
21 Jan 26	33.93000 +1.70	34.35	32.51	32.51	1,179,747
20 Jan 26	32.23000 -0.91	32.88	31.98	32.38	974,516
16 Jan 26	33.14000 -0.40	33.62	32.84	33.11	2,855,691
15 Jan 26	33.54000 +0.45	33.70	33.02	33.25	1,220,012
14 Jan 26	33.09000 -0.13	33.55	32.74	33.11	1,178,426
13 Jan 26	33.22000 +0.17	33.49	32.76	33.23	599,412
12 Jan 26	33.05000 -0.19	33.37	32.63	33.00	985,283
09 Jan 26	33.24000 +0.22	33.49	32.72	33.00	660,265
08 Jan 26	33.02000 +0.77	33.23	31.80	31.80	633,585
07 Jan 26	32.25000 -0.55	32.97	32.02	32.83	884,717
06 Jan 26	32.80000 +0.70	33.12	32.34	32.37	1,239,435
05 Jan 26	32.10000 +1.49	32.39	30.32	30.43	1,044,284
02 Jan 26	30.61000 +0.60	30.72	29.79	30.01	648,000
31 Dec 25	30.01000 -0.31	30.42	29.99	30.42	553,517
30 Dec 25	30.32000 -0.37	30.77	30.18	30.54	486,856
29 Dec 25	30.69000 +0.13	30.72	30.31	30.58	915,496
26 Dec 25	30.56000 -0.02	30.72	30.33	30.38	609,088
24 Dec 25	30.58000 +0.09	30.71	30.39	30.40	206,782
23 Dec 25	30.49000 -0.01	30.78	30.33	30.48	593,632
22 Dec 25	30.50000 +0.21	30.86	30.25	30.26	881,394
19 Dec 25	30.29000 -0.75	30.98	29.63	30.74	1,864,251
18 Dec 25	31.04000 +0.50	31.48	30.64	30.81	912,170
17 Dec 25	30.54000 +0.12	30.89	30.24	30.28	863,365
16 Dec 25	30.42000 -0.26	31.25	30.17	30.77	1,146,872
15 Dec 25	30.68000 -0.02	30.90	30.32	30.77	844,828
12 Dec 25	30.70000 +0.04	31.25	30.27	30.89	808,545
11 Dec 25	30.66000 +0.75	31.08	30.15	30.15	873,038
10 Dec 25	29.91000 +0.78	30.11	29.00	29.07	1,319,289
09 Dec 25	29.13000 -0.17	29.85	29.00	29.13	776,570
08 Dec 25	29.30000 -0.27	30.26	29.24	29.82	1,273,234
05 Dec 25	29.57000 +0.78	29.60	28.68	28.68	900,744
04 Dec 25	28.79000 +0.00	29.30	28.66	28.87	1,364,306
03 Dec 25	28.79000 +1.61	29.31	27.24	27.24	1,884,101
02 Dec 25	27.18000 +1.37	27.39	25.56	26.06	1,583,083
01 Dec 25	25.81000 +0.25	26.23	25.23	25.23	805,920
28 Nov 25	25.56000 +0.02	25.63	25.26	25.53	384,315
26 Nov 25	25.54000 +0.34	25.75	24.98	24.98	845,679
25 Nov 25	25.20000 +0.68	25.54	24.54	24.74	640,816
24 Nov 25	24.52000 +0.01	24.90	24.20	24.90	938,254
21 Nov 25	24.51000 +1.36	24.69	23.06	23.19	1,181,970
20 Nov 25	23.15000 -0.12	23.83	23.13	23.30	1,076,405
19 Nov 25	23.27000 -0.49	23.86	23.14	23.85	541,417
18 Nov 25	23.76000 +0.09	24.03	23.31	23.61	675,852
17 Nov 25	23.67000 -0.68	24.41	23.64	24.34	639,021
14 Nov 25	24.35000 -0.29	24.80	24.05	24.60	617,449
13 Nov 25	24.64000 -0.51	25.44	24.51	25.00	695,414
12 Nov 25	25.15000 +0.33	25.40	24.78	24.85	1,271,916
11 Nov 25	24.82000 -0.53	25.49	24.26	25.49	964,280
10 Nov 25	25.35000 -0.85	26.25	25.23	26.25	1,119,778
07 Nov 25	26.20000 +0.61	26.26	25.40	25.45	991,749
06 Nov 25	25.59000 -1.05	26.51	25.56	26.46	772,879
05 Nov 25	26.64000 +0.35	26.81	25.95	26.39	1,211,825
04 Nov 25	26.29000 +0.60	26.30	25.52	25.67	1,028,671
03 Nov 25	25.69000 -0.51	26.17	25.18	25.95	1,531,341
31 Oct 25	26.20000 +0.81	26.31	23.50	23.85	2,477,873
30 Oct 25	25.39000 -1.50	26.98	25.20	26.98	3,366,709
29 Oct 25	26.89000 -0.36	27.50	26.55	27.21	3,467,903
28 Oct 25	27.25000 -0.22	27.74	27.11	27.74	1,018,484
27 Oct 25	27.47000 -0.21	27.92	27.34	27.65	719,590
24 Oct 25	27.68000 +0.32	27.70	27.14	27.44	881,090
23 Oct 25	27.36000 -0.99	28.14	26.94	28.14	1,255,456
22 Oct 25	28.35000 -0.48	28.95	28.31	28.69	1,429,198
21 Oct 25	28.83000 +0.58	29.18	28.01	28.20	1,725,712
20 Oct 25	28.25000 +0.41	28.47	27.85	27.93	1,675,548
17 Oct 25	27.84000 +0.03	27.97	27.17	27.85	3,504,458
16 Oct 25	27.81000 +1.53	27.94	27.10	27.40	1,811,796
15 Oct 25	26.28000 -0.26	26.67	25.88	25.93	1,434,909
14 Oct 25	26.54000 +0.13	26.79	25.99	26.04	1,161,187
13 Oct 25	26.41000 -0.12	26.99	25.93	26.70	1,435,444
10 Oct 25	26.53000 -1.72	28.34	26.47	28.01	911,299
09 Oct 25	28.25000 -0.75	29.21	28.21	29.05	1,654,596
08 Oct 25	29.00000 +1.24	29.18	26.59	26.60	2,016,613
07 Oct 25	27.76000 -0.75	28.46	27.42	28.14	757,003
06 Oct 25	28.51000 +1.06	28.64	27.11	27.16	1,055,886
03 Oct 25	27.45000 +0.96	28.09	26.46	26.46	2,309,782
02 Oct 25	26.49000 +0.51	26.56	25.95	26.14	865,587
01 Oct 25	25.97500 -0.34	26.25	25.71	25.99	594,087
30 Sep 25	26.32000 +0.08	26.46	25.97	26.08	883,332
29 Sep 25	26.24000 -0.02	26.49	25.75	26.40	775,976
26 Sep 25	26.26000 +0.01	26.65	26.11	26.25	731,178
25 Sep 25	26.25000 -0.20	26.50	25.98	26.33	618,122
24 Sep 25	26.45000 -0.22	26.67	25.98	26.46	699,897
23 Sep 25	26.67000 -0.01	27.15	26.41	26.85	804,696
22 Sep 25	26.68000 -0.33	27.16	26.56	26.96	785,138
19 Sep 25	27.01000 -0.51	27.55	26.94	27.52	1,844,127
18 Sep 25	27.52000 -0.11	28.20	27.40	27.81	733,746
17 Sep 25	27.63000 -0.92	29.02	27.55	28.53	646,602
16 Sep 25	28.55000 +0.23	28.72	28.18	28.44	551,227
15 Sep 25	28.32000 +0.31	28.45	27.97	28.10	545,384
12 Sep 25	28.01000 -0.69	28.60	27.92	28.52	557,715
11 Sep 25	28.70000 +0.99	28.78	27.59	27.65	739,983
10 Sep 25	27.71000 -0.66	28.13	27.27	27.96	898,427
09 Sep 25	28.37000 -0.24	28.93	28.28	28.64	613,778
08 Sep 25	28.61000 +0.00	28.68	27.93	28.68	570,219
05 Sep 25	28.61000 -0.21	29.72	28.42	28.82	566,660
04 Sep 25	28.82000 +0.35	28.86	27.99	28.47	459,005
03 Sep 25	28.47000 -0.04	28.75	28.13	28.34	323,214
02 Sep 25	28.51000 -0.34	28.72	28.28	28.55	433,024
29 Aug 25	28.85000 +0.12	29.14	28.70	28.83	561,313
28 Aug 25	28.73000 -0.10	28.83	28.23	28.83	565,657
27 Aug 25	28.83000 -0.16	29.31	28.62	28.81	461,714
26 Aug 25	28.99000 +0.04	29.18	28.69	28.83	761,902
25 Aug 25	28.95000 -0.60	29.53	28.84	29.37	590,709
22 Aug 25	29.55000 +1.44	30.19	28.34	28.34	900,735
21 Aug 25	28.11000 +0.45	28.15	27.32	27.55	553,996
20 Aug 25	27.66000 -1.08	28.83	27.66	28.61	700,753
19 Aug 25	28.74000 +0.86	29.38	28.10	28.10	899,992
18 Aug 25	27.88000 -0.13	28.31	27.80	28.11	677,193
15 Aug 25	28.01000 -0.30	28.67	27.86	28.46	917,858
14 Aug 25	28.31000 -0.36	28.43	27.84	28.28	930,373
13 Aug 25	28.67000 +1.13	28.70	27.26	27.54	960,521
12 Aug 25	27.54000 +1.51	27.65	26.58	26.61	1,238,061
11 Aug 25	26.03000 -0.57	26.64	25.83	26.52	860,918
08 Aug 25	26.60000 -0.09	26.80	26.46	26.71	792,955
07 Aug 25	26.69000 -0.91	27.81	26.64	27.81	814,134
06 Aug 25	27.60000 +0.01	27.75	27.44	27.62	647,710
05 Aug 25	27.59000 +0.56	27.60	26.81	27.02	847,302
04 Aug 25	27.03000 +0.18	27.28	26.74	26.83	821,114
01 Aug 25	26.85000 -0.87	27.75	26.73	27.49	1,331,066
31 Jul 25	27.72000 +0.12	27.80	26.98	27.27	1,285,882
30 Jul 25	27.60000 -0.21	29.93	27.26	29.93	2,349,713
29 Jul 25	27.81000 -0.80	28.50	27.42	28.50	1,725,683
28 Jul 25	28.61000 -0.72	29.23	28.57	29.23	897,946
25 Jul 25	29.33000 +0.43	29.51	28.70	29.44	910,144
24 Jul 25	28.90000 +0.27	28.92	28.44	28.63	913,412
23 Jul 25	28.63000 +0.19	28.95	28.48	28.70	949,871
22 Jul 25	28.44000 +0.61	28.70	27.91	27.99	791,436
21 Jul 25	27.83000 +0.10	28.26	27.81	27.92	621,900
18 Jul 25	27.73000 -0.50	28.80	27.52	28.66	1,034,614
17 Jul 25	28.23000 +0.21	28.52	27.84	28.09	699,196
16 Jul 25	28.02000 +0.12	28.47	27.69	28.13	661,334
15 Jul 25	27.90000 -0.82	28.93	27.88	28.75	589,868
14 Jul 25	28.72000 -0.65	29.25	28.60	29.19	606,150
11 Jul 25	29.37000 -0.61	29.70	29.05	29.68	566,967
10 Jul 25	29.98000 +0.73	30.50	29.15	29.19	839,687
09 Jul 25	29.25000 +0.43	29.31	28.63	28.89	953,503
08 Jul 25	28.82000 +0.52	28.97	28.22	28.34	956,766
07 Jul 25	28.30000 -0.77	29.17	28.24	28.60	871,349
03 Jul 25	29.07000 -0.18	29.67	28.80	29.44	439,505
02 Jul 25	29.25000 +0.74	29.32	28.37	28.65	751,492
01 Jul 25	28.51000 +1.15	29.24	26.92	27.02	1,186,129
30 Jun 25	27.36000 -0.24	27.70	27.06	27.60	852,259
27 Jun 25	27.60000 +0.18	27.86	27.33	27.55	1,232,068
26 Jun 25	27.42000 +0.30	27.45	27.04	27.12	684,814
25 Jun 25	27.12000 -0.43	27.49	27.02	27.48	1,049,500
24 Jun 25	27.55000 -0.09	27.86	26.67	27.78	890,221
23 Jun 25	27.64000 +0.39	27.77	27.00	27.23	638,697
20 Jun 25	27.25000 -0.73	28.46	27.19	28.18	1,263,138
18 Jun 25	27.98000 +0.24	28.28	27.72	27.80	856,431
17 Jun 25	27.74000 -0.58	28.39	27.55	28.12	754,959
16 Jun 25	28.32000 +0.72	28.52	27.40	27.78	862,199
13 Jun 25	27.60000 -0.19	27.92	27.09	27.52	1,218,971
12 Jun 25	27.79000 +0.33	27.83	26.85	27.33	740,850
11 Jun 25	27.46000 -0.70	28.42	27.25	28.34	1,069,757
10 Jun 25	28.16000 +0.81	28.30	27.30	27.50	836,926
09 Jun 25	27.35000 +0.50	27.80	26.93	27.06	653,010
06 Jun 25	26.85000 -0.14	27.61	26.58	27.44	732,179
05 Jun 25	26.99000 -0.04	27.06	26.73	26.97	1,246,271
04 Jun 25	27.03000 +0.20	27.12	26.58	26.95	836,896
03 Jun 25	26.83000 +0.86	27.07	25.81	25.95	847,735
02 Jun 25	25.97000 +0.02	27.09	25.74	27.09	1,161,909
30 May 25	25.95000 -0.30	26.39	25.90	26.22	1,298,622
29 May 25	26.25000 +0.10	26.27	25.86	26.17	932,728
28 May 25	26.15000 -0.21	26.68	26.13	26.40	707,938
27 May 25	26.36000 +0.60	26.47	25.88	26.19	611,421
23 May 25	25.76000 -0.40	26.04	25.57	25.63	696,856
22 May 25	26.16000 -0.07	26.31	26.01	26.31	675,581
21 May 25	26.23000 -0.94	26.92	26.16	26.87	944,285
20 May 25	27.17000 -0.38	27.62	27.12	27.46	994,528
19 May 25	27.55000 -0.30	27.71	27.30	27.58	596,322
16 May 25	27.85000 -0.16	28.15	27.78	28.00	963,845
15 May 25	28.01000 -0.12	28.22	27.51	28.06	806,397
14 May 25	28.13000 +0.09	28.18	27.23	27.89	822,753
13 May 25	28.04000 -0.14	28.33	27.75	28.33	1,305,108
12 May 25	28.18000 +1.96	28.64	27.32	27.76	1,346,215
09 May 25	26.22000 -0.19	26.58	26.09	26.44	793,894
08 May 25	26.41000 +1.07	26.50	25.36	25.57	945,536
07 May 25	25.34000 +0.17	25.75	25.15	25.22	1,183,441
06 May 25	25.17000 -0.52	25.55	25.01	25.35	1,097,390
05 May 25	25.69000 -0.37	26.27	25.32	25.75	1,076,307
02 May 25	26.06000 +1.16	26.38	25.01	25.05	1,721,525
01 May 25	24.90000 +0.24	25.13	24.42	24.52	1,985,898
30 Apr 25	24.66000 -3.00	25.15	23.02	24.63	3,528,526
29 Apr 25	27.66000 -0.38	28.25	27.40	28.05	1,421,189
28 Apr 25	28.04000 +0.49	28.15	27.50	27.69	1,073,519
25 Apr 25	27.55000 -1.29	28.32	27.48	28.26	631,354
24 Apr 25	28.84000 +0.58	28.93	28.03	28.25	575,451
23 Apr 25	28.26000 -0.24	29.67	28.14	29.20	807,530
22 Apr 25	28.50000 +0.40	28.61	27.88	28.26	692,951
21 Apr 25	28.10000 -0.20	28.50	27.39	28.04	1,045,851
17 Apr 25	28.30000 +0.94	28.51	27.36	27.36	1,184,849
16 Apr 25	27.36000 -0.46	28.07	27.13	27.82	1,017,561
15 Apr 25	27.82000 -0.78	28.67	27.72	28.53	587,010
14 Apr 25	28.60000 +0.12	29.07	27.95	28.63	819,689
11 Apr 25	28.48000 -0.04	28.95	27.25	28.42	843,769
10 Apr 25	28.52000 -0.27	28.65	27.72	28.50	1,184,260
09 Apr 25	28.79000 +1.64	29.23	26.63	26.88	1,700,008
08 Apr 25	27.15000 -0.13	28.67	26.64	28.16	1,164,232
07 Apr 25	27.28000 -0.62	28.58	26.50	27.61	1,712,307
04 Apr 25	27.90000 +0.56	28.02	26.55	26.80	1,755,896
03 Apr 25	27.34000 -2.74	29.02	27.08	28.79	1,106,847
02 Apr 25	30.08000 +0.74	30.12	28.99	28.99	925,836
01 Apr 25	29.34000 +0.04	29.47	28.62	29.08	740,864
31 Mar 25	29.30000 -0.03	29.51	28.81	28.94	646,938
28 Mar 25	29.33000 -0.47	30.02	29.20	29.81	527,598
27 Mar 25	29.80000 -0.13	30.03	29.54	29.78	653,860
26 Mar 25	29.93000 -0.04	30.16	29.68	29.80	535,591
25 Mar 25	29.97000 -0.16	30.34	29.75	30.09	826,535
24 Mar 25	30.13000 +0.56	30.20	29.70	29.90	708,436
21 Mar 25	29.57000 +0.32	29.59	28.77	28.96	1,318,218
20 Mar 25	29.25000 -0.09	29.66	29.02	29.06	724,643
19 Mar 25	29.34000 -0.90	30.34	29.17	30.26	974,669
18 Mar 25	30.24000 +0.02	30.30	29.88	30.22	772,609
17 Mar 25	30.22000 +0.31	30.33	29.61	29.82	725,884
14 Mar 25	29.91000 +0.45	29.99	29.34	29.63	958,967
13 Mar 25	29.46000 -0.39	30.20	29.26	29.90	746,305
12 Mar 25	29.85000 -0.67	30.54	29.62	30.40	1,142,055
11 Mar 25	30.52000 -1.62	32.00	30.48	31.95	959,335
10 Mar 25	32.14000 -0.06	32.90	32.06	32.15	1,165,753
07 Mar 25	32.20000 -0.08	32.53	31.68	32.07	1,372,681
06 Mar 25	32.28000 +0.73	32.28	31.29	31.40	929,674
05 Mar 25	31.55000 +0.42	31.76	31.04	31.31	959,849
04 Mar 25	31.13000 -0.84	32.19	30.90	31.80	1,191,138
03 Mar 25	31.97000 -0.59	32.99	31.87	32.58	651,277
28 Feb 25	32.56000 +0.44	32.64	32.05	32.20	755,949
27 Feb 25	32.12000 -0.36	32.61	32.06	32.39	371,924
26 Feb 25	32.48000 -0.27	32.92	32.31	32.58	744,178
25 Feb 25	32.75000 -0.10	33.32	32.65	32.98	549,868
24 Feb 25	32.85000 -0.85	33.90	32.81	33.80	787,410
21 Feb 25	33.70000 -0.37	34.31	32.39	34.31	918,317
20 Feb 25	34.07000 -0.09	34.17	33.66	34.02	380,097
19 Feb 25	34.16000 -0.89	35.05	34.13	34.74	491,134
18 Feb 25	35.05000 +0.24	35.38	34.73	34.94	418,106
14 Feb 25	34.81000 +0.40	34.85	34.53	34.55	540,262
13 Feb 25	34.41000 -0.10	34.85	34.24	34.60	407,421
12 Feb 25	34.51000 -0.84	35.20	34.34	34.68	613,899
11 Feb 25	35.35000 +0.81	35.37	34.29	34.38	962,733
10 Feb 25	34.54000 +0.10	35.68	34.26	34.67	1,125,079
07 Feb 25	34.44000 -0.21	35.80	33.66	35.25	1,271,839
06 Feb 25	34.65000 -0.19	35.61	34.45	35.17	935,855
05 Feb 25	34.84000 -0.03	35.27	34.67	35.10	717,829
04 Feb 25	34.87000 -0.11	35.32	34.71	35.00	922,394
03 Feb 25	34.98000 -1.12	36.07	34.95	35.10	913,301
31 Jan 25	36.10000 -0.63	37.01	35.87	36.83	695,598
30 Jan 25	36.73000 -0.12	37.02	36.29	36.77	599,932
29 Jan 25	36.85000 -0.37	37.63	36.58	37.19	961,455
28 Jan 25	37.22000 -1.01	38.30	37.12	38.04	552,157
27 Jan 25	38.23000 +1.11	38.44	37.06	37.06	489,291
24 Jan 25	37.12000 -0.40	37.35	36.98	37.18	380,920
23 Jan 25	37.52000 +0.09	38.60	37.33	37.81	641,794
22 Jan 25	37.43000 +0.27	37.71	37.06	37.06	566,261
21 Jan 25	37.16000 +0.66	37.21	36.60	36.68	703,253
17 Jan 25	36.50000 -0.93	37.24	36.19	36.53	2,462,798
16 Jan 25	37.43000 +0.63	37.51	36.55	36.65	670,382
15 Jan 25	36.80000 +1.08	37.24	36.38	36.57	705,384
14 Jan 25	35.72000 +0.56	35.81	35.14	35.36	606,117
13 Jan 25	35.16000 +0.70	35.33	34.24	34.34	479,530
10 Jan 25	34.46000 -1.00	34.98	34.30	34.66	526,362
08 Jan 25	35.46000 -0.24	35.64	34.94	35.25	405,380
07 Jan 25	35.70000 -0.64	36.53	35.44	36.16	439,598
06 Jan 25	36.34000 -0.41	37.12	36.25	36.75	512,451
03 Jan 25	36.75000 +1.22	36.83	35.51	36.09	690,125
02 Jan 25	35.53000 -0.39	36.21	35.48	36.07	386,276
31 Dec 24	35.92000 +0.01	36.37	35.90	36.15	343,720
30 Dec 24	35.91000 -0.34	36.08	35.53	36.05	441,548
27 Dec 24	36.25000 -0.15	36.73	35.91	36.10	396,330
26 Dec 24	36.40000 +0.32	36.54	35.83	35.92	395,005
24 Dec 24	36.08000 +0.26	36.22	35.50	35.50	145,093
23 Dec 24	35.82000 +0.02	36.01	35.45	35.87	646,778
20 Dec 24	35.80000 -0.57	36.74	35.75	36.21	1,594,328
19 Dec 24	36.37000 -0.56	37.42	36.28	37.02	713,797
18 Dec 24	36.93000 -1.32	38.68	36.85	38.42	696,248
17 Dec 24	38.25000 -0.31	38.78	38.20	38.50	616,964
16 Dec 24	38.56000 -0.27	38.77	38.25	38.67	569,769
13 Dec 24	38.83000 -0.81	39.50	38.68	39.50	547,629
12 Dec 24	39.64000 -0.48	40.12	39.47	40.10	334,583
11 Dec 24	40.12000 +0.50	40.16	39.54	39.76	550,705
10 Dec 24	39.62000 +0.28	39.94	38.98	39.40	285,040
09 Dec 24	39.34000 -0.03	40.00	39.09	39.52	484,876
06 Dec 24	39.37000 -0.05	39.85	38.97	39.72	370,172
05 Dec 24	39.42000 -0.41	40.10	39.35	40.00	655,906
04 Dec 24	39.83000 -0.31	40.19	39.25	39.88	672,609
03 Dec 24	40.14000 -0.80	40.67	40.05	40.61	545,446
02 Dec 24	40.94000 +0.06	41.02	40.17	40.80	766,652
29 Nov 24	40.88000 +0.42	40.98	40.40	40.73	234,879
27 Nov 24	40.46000 -0.39	41.18	40.32	40.92	581,923
26 Nov 24	40.85000 +0.60	40.87	39.68	39.98	666,792
25 Nov 24	40.25000 +0.32	41.17	40.18	40.50	1,158,116
22 Nov 24	39.93000 +0.63	40.00	39.45	39.60	308,084
21 Nov 24	39.30000 +0.33	39.72	38.99	39.08	382,042
20 Nov 24	38.97000 -0.27	39.38	38.56	39.05	331,144
19 Nov 24	39.24000 -0.35	39.58	39.08	39.24	345,727
18 Nov 24	39.59000 -0.03	40.21	39.45	39.73	598,126
15 Nov 24	39.62000 -0.59	40.49	39.50	40.49	356,812
14 Nov 24	40.21000 -0.54	40.90	39.99	40.79	567,490
13 Nov 24	40.75000 -0.64	41.68	40.69	41.54	695,739
12 Nov 24	41.39000 -0.41	41.94	41.02	41.50	843,788
11 Nov 24	41.80000 +1.14	42.48	40.98	41.00	969,845
08 Nov 24	40.66000 +0.43	40.93	40.21	40.24	780,751
07 Nov 24	40.23000 -1.00	41.44	40.21	41.33	825,406
06 Nov 24	41.23000 +3.14	41.41	39.10	39.62	836,094
05 Nov 24	38.09000 +0.78	38.13	37.04	37.18	522,805
04 Nov 24	37.31000 -0.23	37.72	37.10	37.34	608,672
01 Nov 24	37.54000 +0.65	37.71	36.89	36.89	634,081
31 Oct 24	36.89000 -0.41	38.00	36.46	37.40	1,492,072
30 Oct 24	37.30000 -1.01	39.07	35.50	36.34	1,619,618
29 Oct 24	38.31000 +0.13	38.59	37.81	38.09	1,171,175
28 Oct 24	38.18000 +0.84	38.28	37.39	37.45	629,555
25 Oct 24	37.34000 +0.32	37.56	37.20	37.25	350,576
24 Oct 24	37.02000 -0.45	37.80	36.67	37.53	734,655
23 Oct 24	37.47000 -0.23	37.74	37.00	37.73	1,016,669
22 Oct 24	37.70000 +0.34	37.75	37.08	37.33	671,159
21 Oct 24	37.36000 -0.41	37.73	37.09	37.64	625,704
18 Oct 24	37.77000 +0.33	37.99	37.34	37.69	534,075
17 Oct 24	37.44000 -0.55	37.89	37.12	37.89	622,395
16 Oct 24	37.99000 +1.42	38.12	37.10	37.25	875,568
15 Oct 24	36.57000 +0.19	37.56	36.45	36.45	660,713
14 Oct 24	36.38000 +0.05	36.41	35.57	36.22	435,688
11 Oct 24	36.33000 +0.69	36.56	35.74	35.82	521,867
10 Oct 24	35.64000 -0.71	36.27	35.48	36.08	612,931
09 Oct 24	36.35000 -0.70	36.76	36.03	36.38	729,267
08 Oct 24	37.05000 +0.57	37.29	36.44	36.70	634,249
07 Oct 24	36.48000 +0.37	36.67	35.62	35.62	700,113
04 Oct 24	36.11000 -0.58	37.29	35.90	37.29	612,149
03 Oct 24	36.69000 -0.33	37.03	36.39	36.64	585,901
02 Oct 24	37.02000 -0.47	37.69	36.97	37.20	444,629
01 Oct 24	37.49000 -1.10	38.31	36.91	38.31	713,810
30 Sep 24	38.59000 +0.02	39.69	38.40	38.62	908,784
27 Sep 24	38.57000 +1.23	38.87	37.75	37.82	939,474
26 Sep 24	37.34000 +0.32	37.70	36.96	37.14	704,296
25 Sep 24	37.02000 -0.45	37.57	36.89	37.47	556,786
24 Sep 24	37.47000 +0.28	37.59	37.22	37.22	510,524
23 Sep 24	37.19000 +0.04	37.46	36.88	37.27	403,317
20 Sep 24	37.15000 -0.54	37.54	36.67	37.31	2,048,996
19 Sep 24	37.69000 +0.17	38.28	37.54	38.25	697,427
18 Sep 24	37.52000 +0.08	38.30	37.32	37.54	565,974
17 Sep 24	37.44000 +0.12	37.92	37.22	37.50	626,133
16 Sep 24	37.32000 -0.01	37.84	36.97	37.56	735,468
13 Sep 24	37.33000 +0.91	37.34	36.76	36.87	608,989
12 Sep 24	36.42000 +0.36	36.58	35.78	36.31	609,996
11 Sep 24	36.06000 -0.22	36.14	35.32	36.09	676,511
10 Sep 24	36.28000 +0.00	36.37	35.83	36.31	521,446
09 Sep 24	36.28000 +0.27	36.37	35.67	35.96	745,393
06 Sep 24	36.01000 -0.31	36.55	35.92	36.29	418,011
05 Sep 24	36.32000 -0.88	37.07	36.01	37.07	679,012
04 Sep 24	37.20000 -0.02	37.39	36.85	37.22	718,994
03 Sep 24	37.22000 +0.26	37.25	36.44	36.65	831,019
30 Aug 24	36.96000 +0.40	37.12	36.25	36.89	578,723
29 Aug 24	36.56000 -0.77	37.50	36.49	37.50	793,845
28 Aug 24	37.33000 +0.52	37.35	36.47	36.63	880,271
27 Aug 24	36.81000 -0.52	37.30	36.46	37.30	348,253
26 Aug 24	37.33000 -0.44	38.00	37.24	38.00	356,986
23 Aug 24	37.77000 +0.72	38.00	37.11	37.25	410,378
22 Aug 24	37.05000 -0.43	37.68	36.99	37.39	314,051
21 Aug 24	37.48000 +0.35	37.82	37.28	37.56	435,403
20 Aug 24	37.13000 -0.39	37.54	36.89	37.44	526,486
19 Aug 24	37.52000 +0.16	37.60	37.16	37.38	479,563
16 Aug 24	37.36000 +0.05	37.66	36.94	37.26	541,755
15 Aug 24	37.31000 +0.94	38.48	37.14	37.20	987,147
14 Aug 24	36.37000 -0.52	37.08	36.22	36.96	390,995
13 Aug 24	36.89000 +0.59	37.04	36.23	36.55	470,870
12 Aug 24	36.30000 -0.03	36.54	36.08	36.36	549,655
09 Aug 24	36.33000 -0.80	37.79	36.29	37.14	659,450
08 Aug 24	37.13000 +0.32	37.37	36.74	37.13	544,872
07 Aug 24	36.81000 -0.44	37.63	36.65	37.51	783,899
06 Aug 24	37.25000 +0.56	38.06	36.44	36.69	931,474
05 Aug 24	36.69000 -0.54	37.62	35.55	35.59	868,495
02 Aug 24	37.23000 -1.09	37.69	36.59	37.41	1,080,275
01 Aug 24	38.32000 -0.87	39.63	37.80	39.19	827,003
31 Jul 24	39.19000 -1.25	40.45	38.71	40.20	1,595,092
30 Jul 24	40.44000 +1.15	40.61	39.60	39.60	1,178,595
29 Jul 24	39.29000 +0.32	39.77	39.01	39.06	840,334
26 Jul 24	38.97000 +0.12	39.55	38.59	39.10	616,083
25 Jul 24	38.85000 +1.92	39.62	36.75	37.19	1,241,966
24 Jul 24	36.93000 -0.02	37.72	36.82	37.05	1,001,017
23 Jul 24	36.95000 +0.30	37.34	36.35	36.42	949,882
22 Jul 24	36.65000 +0.21	36.76	35.88	36.44	744,954
19 Jul 24	36.44000 -0.17	36.70	36.10	36.60	786,097
18 Jul 24	36.61000 -0.88	37.54	36.41	37.33	717,377
17 Jul 24	37.49000 -0.50	37.94	37.34	37.58	1,092,227
16 Jul 24	37.99000 +1.34	38.08	36.74	36.97	750,713
15 Jul 24	36.65000 +0.57	37.34	36.15	36.30	601,809
12 Jul 24	36.08000 +0.24	36.60	35.87	36.27	598,177
11 Jul 24	35.84000 +1.18	35.94	34.91	35.26	774,408
10 Jul 24	34.66000 +0.45	34.73	34.22	34.34	657,313
09 Jul 24	34.21000 -0.65	34.45	33.44	33.50	946,245
08 Jul 24	34.86000 -0.37	35.56	34.54	35.33	505,170
05 Jul 24	35.23000 -0.62	35.81	35.06	35.81	426,912
03 Jul 24	35.85000 +0.04	36.56	35.61	35.61	372,247
02 Jul 24	35.81000 +0.38	36.18	35.46	35.46	982,183
01 Jul 24	35.43000 -0.40	35.83	35.38	35.77	581,117
28 Jun 24	35.83000 +0.09	36.03	35.59	35.96	1,469,040
27 Jun 24	35.74000 +0.20	35.81	35.37	35.64	626,839
26 Jun 24	35.54000 +0.44	35.86	35.01	35.13	847,155
25 Jun 24	35.10000 -0.51	35.45	34.69	35.45	697,644
24 Jun 24	35.61000 -0.16	35.85	34.94	34.94	1,122,077
21 Jun 24	35.77000 +0.31	36.02	35.33	35.46	12,667,883
20 Jun 24	35.46000 -0.01	35.69	35.15	35.19	1,162,511
18 Jun 24	35.47000 -0.58	36.39	35.42	35.99	860,544
17 Jun 24	36.05000 +0.10	36.25	35.82	35.93	716,968
14 Jun 24	35.95000 -0.12	36.02	35.06	35.70	798,245
13 Jun 24	36.07000 -0.64	36.78	35.82	36.52	751,523
12 Jun 24	36.71000 -0.50	38.33	36.69	38.06	1,139,838
11 Jun 24	37.21000 -0.10	37.34	36.67	37.04	871,072
10 Jun 24	37.31000 +0.76	37.42	36.44	36.53	990,345
07 Jun 24	36.55000 -0.34	36.96	36.12	36.29	722,306
06 Jun 24	36.89000 -0.28	37.06	36.69	36.97	635,022
05 Jun 24	37.17000 +0.39	37.31	36.62	36.88	434,632
04 Jun 24	36.78000 -0.51	37.97	36.77	37.30	994,207
03 Jun 24	37.29000 -0.28	38.06	36.97	37.97	471,676
31 May 24	37.57000 +0.87	37.59	36.83	37.08	692,104
30 May 24	36.70000 +0.43	37.08	36.43	36.55	754,350
29 May 24	36.27000 -0.73	36.72	36.26	36.55	537,114
28 May 24	37.00000 -0.17	37.29	36.74	37.22	489,409
24 May 24	37.17000 +0.11	37.78	36.91	37.34	639,027
23 May 24	37.06000 -0.08	37.25	36.60	37.25	792,029
22 May 24	37.14000 +0.88	37.36	36.12	36.29	1,072,497
21 May 24	36.26000 -0.91	37.15	36.14	36.99	679,561
20 May 24	37.17000 -0.18	37.55	37.14	37.17	574,759
17 May 24	37.35000 -0.80	38.25	36.97	38.07	905,638
16 May 24	38.15000 +0.56	38.48	37.82	38.23	853,667
15 May 24	37.59000 +0.03	38.27	37.50	38.00	555,713
14 May 24	37.56000 -0.09	38.62	37.48	38.16	517,362
13 May 24	37.65000 +0.45	37.85	37.08	37.50	692,022
10 May 24	37.20000 +0.21	37.30	36.93	37.08	567,884
09 May 24	36.99000 +0.13	37.17	36.72	37.00	680,384
08 May 24	36.86000 +0.33	37.04	36.19	36.32	648,478
07 May 24	36.53000 -0.41	37.28	36.48	36.93	1,280,625
06 May 24	36.94000 +0.63	37.11	36.42	36.57	862,732
03 May 24	36.31000 +0.57	36.86	35.98	36.12	974,407
02 May 24	35.74000 +0.57	35.97	35.44	35.60	777,507
01 May 24	35.17000 +0.97	35.92	33.12	33.12	2,099,166
30 Apr 24	34.20000 -0.52	34.62	33.97	34.61	858,991
29 Apr 24	34.72000 -0.02	35.22	34.56	34.74	582,770
26 Apr 24	34.74000 -0.34	35.35	34.57	34.88	558,150
25 Apr 24	35.08000 -0.31	35.39	34.90	35.29	546,257
24 Apr 24	35.39000 -0.30	35.65	34.94	35.44	711,812
23 Apr 24	35.69000 +0.35	36.01	35.35	35.35	573,800
22 Apr 24	35.34000 -0.52	36.23	35.31	36.18	507,138
19 Apr 24	35.86000 +0.60	35.88	35.06	35.18	767,180
18 Apr 24	35.26000 -0.13	35.60	34.95	35.58	737,123
17 Apr 24	35.39000 -0.75	35.71	34.67	34.95	914,174
16 Apr 24	36.14000 -0.01	36.45	35.76	36.00	604,735
15 Apr 24	36.15000 -0.37	36.60	35.96	36.50	479,045
12 Apr 24	36.52000 -0.45	36.65	36.19	36.61	503,350
11 Apr 24	36.97000 +0.07	37.43	36.95	37.05	534,534
10 Apr 24	36.90000 -1.63	37.71	36.60	37.70	495,652
09 Apr 24	38.53000 +0.44	38.65	38.22	38.29	313,108
08 Apr 24	38.09000 -0.04	38.50	37.92	37.92	364,942
05 Apr 24	38.13000 +0.12	38.25	37.87	37.97	264,918
04 Apr 24	38.01000 -0.30	38.83	37.85	38.39	418,772
03 Apr 24	38.31000 +0.28	38.44	37.84	37.84	287,601
02 Apr 24	38.03000 -0.53	38.69	37.76	38.13	537,608
01 Apr 24	38.56000 -0.56	38.87	38.25	38.65	532,081
28 Mar 24	39.12000 +0.55	39.43	38.56	38.72	666,495
27 Mar 24	38.57000 +0.48	38.87	38.33	38.39	591,208
26 Mar 24	38.09000 +0.12	38.36	37.95	38.21	356,532
25 Mar 24	37.97000 -0.29	38.33	37.74	38.11	302,674
22 Mar 24	38.26000 -0.71	39.17	38.14	39.17	335,176
21 Mar 24	38.97000 +0.57	39.07	38.27	38.52	509,440
20 Mar 24	38.40000 +0.82	38.61	37.39	37.42	516,947
19 Mar 24	37.58000 +0.29	37.79	37.19	37.32	498,473
18 Mar 24	37.29000 -0.46	37.78	37.15	37.62	580,824
15 Mar 24	37.75000 -0.26	38.36	37.49	37.84	891,862
14 Mar 24	38.01000 -0.92	38.76	37.63	38.76	719,313
13 Mar 24	38.93000 +0.06	39.17	38.72	38.72	477,856
12 Mar 24	38.87000 -0.32	39.17	38.71	39.15	447,647
11 Mar 24	39.19000 +0.51	39.28	38.65	38.65	463,593
08 Mar 24	38.68000 -0.43	39.78	38.54	39.45	483,601
07 Mar 24	39.11000 +1.23	39.33	38.10	38.20	805,380
06 Mar 24	37.88000 +0.50	38.20	37.37	37.64	508,284
05 Mar 24	37.38000 -0.60	38.22	37.24	37.63	893,300
04 Mar 24	37.98000 -1.00	39.38	37.96	39.09	981,264
01 Mar 24	38.98000 -1.16	40.24	38.85	40.12	1,009,518
29 Feb 24	40.14000 +0.74	40.45	39.62	39.62	601,909
28 Feb 24	39.40000 -1.07	40.07	39.36	40.05	682,086
27 Feb 24	40.47000 +0.35	40.53	39.67	40.16	731,588
26 Feb 24	40.12000 -0.60	40.62	40.02	40.62	458,350
23 Feb 24	40.72000 -0.66	41.53	40.44	41.32	662,010
22 Feb 24	41.38000 +0.92	41.48	40.25	40.25	3,627,270
21 Feb 24	40.46000 +0.57	40.48	39.58	39.98	950,244
20 Feb 24	39.89000 -0.08	40.06	39.09	39.82	793,177
16 Feb 24	39.97000 -0.29	40.65	39.61	39.98	1,442,586
15 Feb 24	40.26000 -1.03	41.65	39.85	41.65	841,102
14 Feb 24	41.29000 +0.21	41.63	40.70	41.41	594,831
13 Feb 24	41.08000 -1.16	41.55	40.69	41.42	457,854
12 Feb 24	42.24000 +0.63	42.41	41.46	41.64	387,996
09 Feb 24	41.61000 +0.12	41.76	41.00	41.58	420,001
08 Feb 24	41.49000 -0.57	41.72	40.65	41.49	721,957
07 Feb 24	42.06000 +1.85	42.37	40.95	41.70	1,078,753
06 Feb 24	40.21000 +0.50	40.76	39.62	39.69	647,357
05 Feb 24	39.71000 -0.24	39.96	39.36	39.50	527,708
02 Feb 24	39.95000 +0.46	40.33	38.69	39.03	488,758
01 Feb 24	39.49000 -0.06	39.73	38.81	39.55	552,573
31 Jan 24	39.55000 -0.69	40.63	39.48	40.36	571,078
30 Jan 24	40.24000 -0.33	40.56	39.87	40.20	343,428
29 Jan 24	40.57000 +0.09	40.59	39.86	40.29	351,474
26 Jan 24	40.48000 -0.40	41.21	40.29	41.21	314,390
25 Jan 24	40.88000 -0.01	41.50	40.52	41.19	519,211
24 Jan 24	40.89000 -0.20	41.66	40.76	41.49	442,127
23 Jan 24	41.09000 -0.59	42.16	41.09	42.07	467,597
22 Jan 24	41.68000 +1.75	41.70	40.17	40.25	596,447
19 Jan 24	39.93000 -0.07	40.48	39.53	40.30	405,793
18 Jan 24	40.00000 +0.63	40.06	39.25	39.45	446,670
17 Jan 24	39.37000 -0.39	39.67	39.16	39.16	327,898
16 Jan 24	39.76000 -0.43	40.14	39.47	39.99	473,872
12 Jan 24	40.19000 -0.10	40.88	39.88	40.84	479,472
11 Jan 24	40.29000 -0.48	40.60	39.80	40.46	564,346
10 Jan 24	40.77000 -0.04	40.85	40.12	40.71	401,558
09 Jan 24	40.81000 -0.73	41.22	40.74	41.05	368,568
08 Jan 24	41.54000 +0.78	41.57	40.62	40.73	377,392
05 Jan 24	40.76000 +0.00	41.04	40.45	40.52	536,338
04 Jan 24	40.76000 +0.02	40.95	40.25	40.72	538,887
03 Jan 24	40.74000 -1.14	41.72	40.59	41.72	465,950
02 Jan 24	41.88000 -0.49	42.71	41.67	42.23	431,716
29 Dec 23	42.37000 -0.57	43.00	42.19	42.76	387,677
28 Dec 23	42.94000 +0.16	43.00	42.63	42.72	326,501
27 Dec 23	42.78000 -0.24	43.11	42.68	43.03	379,075
26 Dec 23	43.02000 +0.26	43.14	42.50	42.94	260,936
22 Dec 23	42.76000 +0.12	43.26	42.57	42.99	371,499
21 Dec 23	42.64000 +0.86	42.74	41.89	41.89	526,674
20 Dec 23	41.78000 -0.14	42.76	41.42	41.55	542,144
19 Dec 23	41.92000 +0.83	42.09	41.26	41.26	583,082
18 Dec 23	41.09000 -0.99	42.79	40.81	42.33	623,942
15 Dec 23	42.08000 +0.21	42.72	41.74	42.01	1,676,861
14 Dec 23	41.87000 +1.08	42.27	41.28	41.28	682,897
13 Dec 23	40.79000 +0.11	40.90	39.35	40.63	668,972
12 Dec 23	40.68000 -0.10	40.95	40.58	40.88	353,128
11 Dec 23	40.78000 +0.51	40.82	40.22	40.27	364,476
08 Dec 23	40.27000 -0.33	40.88	40.08	40.54	377,030
07 Dec 23	40.60000 +0.16	40.92	40.12	40.58	452,189
06 Dec 23	40.44000 +0.02	40.65	40.15	40.65	362,344
05 Dec 23	40.42000 -0.72	40.96	40.41	40.91	461,481
04 Dec 23	41.14000 +0.20	41.60	40.83	40.89	635,899
01 Dec 23	40.94000 +0.93	40.95	40.01	40.11	515,351
30 Nov 23	40.01000 +0.38	40.07	39.40	39.72	566,680
29 Nov 23	39.63000 +0.10	40.94	39.54	39.54	658,204
28 Nov 23	39.53000 -0.14	39.69	39.05	39.52	492,659
27 Nov 23	39.67000 +0.09	39.70	38.98	39.50	587,480
24 Nov 23	39.58000 +0.39	39.65	39.10	39.17	247,688
22 Nov 23	39.19000 +0.15	39.39	39.00	39.23	488,342
21 Nov 23	39.04000 +0.48	39.13	38.34	38.50	654,265
20 Nov 23	38.56000 +0.09	38.65	38.06	38.50	560,023
17 Nov 23	38.47000 -0.03	38.75	38.25	38.70	968,068
16 Nov 23	38.50000 -1.01	39.56	38.00	39.44	611,055
15 Nov 23	39.51000 +1.20	40.16	38.35	38.35	858,585
14 Nov 23	38.31000 +1.09	38.85	37.76	37.95	631,974
13 Nov 23	37.22000 +0.45	37.26	36.35	36.53	605,426
10 Nov 23	36.77000 +0.45	36.83	36.06	36.40	565,495
09 Nov 23	36.32000 -0.53	37.22	36.28	37.10	373,131
08 Nov 23	36.85000 -0.25	37.71	36.73	37.24	419,172
07 Nov 23	37.10000 -0.08	37.34	36.60	36.97	437,747
06 Nov 23	37.18000 +0.27	37.20	36.15	36.77	671,046
03 Nov 23	36.91000 +0.91	37.02	36.18	36.67	657,859
02 Nov 23	36.00000 +0.01	36.87	35.02	35.54	1,221,088
01 Nov 23	35.99000 -0.33	36.48	35.54	36.20	695,481
31 Oct 23	36.32000 -0.10	36.83	36.19	36.53	505,966
30 Oct 23	36.42000 +0.06	36.73	36.15	36.73	605,005
27 Oct 23	36.36000 -0.36	37.43	36.13	36.85	804,157
26 Oct 23	36.72000 +0.02	37.06	36.32	36.70	836,846
25 Oct 23	36.70000 -0.27	36.93	36.16	36.88	802,504
24 Oct 23	36.97000 +0.11	37.24	36.53	37.17	741,903
23 Oct 23	36.86000 -0.95	37.77	36.79	37.77	725,612
20 Oct 23	37.81000 +1.30	38.34	37.21	37.83	1,317,045
19 Oct 23	36.51000 -1.39	37.67	36.47	37.07	807,476
18 Oct 23	37.90000 -1.82	39.17	37.85	39.17	705,692
17 Oct 23	39.72000 +0.14	40.45	39.67	39.76	578,477
16 Oct 23	39.58000 +0.92	39.97	39.00	39.00	403,011
13 Oct 23	38.66000 -0.49	39.43	38.63	39.20	369,718
12 Oct 23	39.15000 -0.23	39.38	38.79	39.38	434,554
11 Oct 23	39.38000 -0.02	39.48	38.96	39.38	411,302
10 Oct 23	39.40000 +0.20	39.65	39.15	39.36	328,887
09 Oct 23	39.20000 +0.58	39.28	38.25	38.36	466,456
06 Oct 23	38.62000 +0.07	39.03	38.19	38.19	422,869
05 Oct 23	38.55000 +0.26	38.71	37.90	38.30	481,765
04 Oct 23	38.29000 -0.16	38.65	37.79	38.44	649,106
03 Oct 23	38.45000 -0.35	38.94	38.24	38.50	523,918
02 Oct 23	38.80000 -0.15	39.05	38.28	38.75	532,347
29 Sep 23	38.95000 +0.13	39.49	38.65	38.94	549,686
28 Sep 23	38.82000 +0.27	38.97	38.20	38.51	388,500
27 Sep 23	38.55000 -0.32	38.97	38.21	38.88	486,070
26 Sep 23	38.87000 -0.55	39.47	38.84	39.10	528,169
25 Sep 23	39.42000 +0.21	39.64	39.14	39.14	390,530
22 Sep 23	39.21000 -0.39	39.89	39.08	39.60	631,180
21 Sep 23	39.60000 -0.73	40.35	39.60	40.13	434,506
20 Sep 23	40.33000 +0.10	40.90	40.28	40.47	548,830
19 Sep 23	40.23000 -0.07	40.40	39.94	40.27	631,879
18 Sep 23	40.30000 +0.13	40.52	40.17	40.24	521,024
15 Sep 23	40.17000 -0.18	40.35	39.92	40.34	1,280,892
14 Sep 23	40.35000 +0.23	40.78	39.79	40.48	635,769
13 Sep 23	40.12000 +1.17	40.33	38.87	39.00	918,523
12 Sep 23	38.95000 -0.86	39.88	38.88	39.72	685,997
11 Sep 23	39.81000 +0.38	40.01	39.47	39.66	611,136
08 Sep 23	39.43000 -0.73	40.99	39.13	40.38	1,135,006
07 Sep 23	40.16000 -0.31	40.84	39.83	40.49	452,754
06 Sep 23	40.47000 -0.10	40.82	39.92	40.57	783,295
05 Sep 23	40.57000 -0.90	41.31	40.45	41.26	752,427
01 Sep 23	41.47000 -0.14	42.00	41.32	41.78	761,018
31 Aug 23	41.61000 -1.63	43.16	41.29	43.16	1,104,437
30 Aug 23	43.24000 -0.03	43.62	43.16	43.41	324,707
29 Aug 23	43.27000 +0.57	43.28	42.65	42.70	472,705
28 Aug 23	42.70000 +0.17	43.32	42.37	42.68	394,438
25 Aug 23	42.53000 -0.33	43.08	42.32	42.93	298,681
24 Aug 23	42.86000 +0.17	43.32	42.39	42.67	311,070
23 Aug 23	42.69000 +0.29	42.71	42.01	42.36	306,674
22 Aug 23	42.40000 -0.54	43.14	42.26	42.86	337,636
21 Aug 23	42.94000 -0.59	43.75	42.79	43.53	407,616
18 Aug 23	43.53000 +0.59	43.70	42.60	42.70	706,215
17 Aug 23	42.94000 -0.14	43.38	42.71	43.22	385,779
16 Aug 23	43.08000 -0.89	44.29	42.88	43.98	545,222
15 Aug 23	43.97000 -1.17	44.88	43.94	44.84	511,113
14 Aug 23	45.14000 -0.30	45.45	44.74	45.45	374,012
11 Aug 23	45.44000 +0.41	45.48	44.78	44.94	484,644
10 Aug 23	45.03000 -0.17	46.65	44.96	45.26	333,863
09 Aug 23	45.20000 -0.23	45.64	45.03	45.34	498,006
08 Aug 23	45.43000 -0.41	45.81	45.07	45.44	502,459
07 Aug 23	45.84000 +0.13	46.28	45.54	45.92	386,228
04 Aug 23	45.71000 -0.91	46.71	44.95	46.10	887,289
03 Aug 23	46.62000 +0.30	47.07	45.95	46.22	759,511
02 Aug 23	46.32000 -0.05	46.58	45.81	46.04	313,796
01 Aug 23	46.37000 -0.65	47.02	45.78	47.02	323,385
31 Jul 23	47.02000 -0.16	47.17	46.69	47.15	439,354
28 Jul 23	47.18000 +1.08	47.27	46.15	46.38	438,547
27 Jul 23	46.10000 -0.60	46.93	45.81	46.91	676,082
26 Jul 23	46.70000 +0.98	46.80	45.74	45.95	557,595
25 Jul 23	45.72000 -0.24	46.14	45.62	45.77	445,799
24 Jul 23	45.96000 +0.50	46.01	44.90	44.90	763,869
21 Jul 23	45.46000 +0.34	45.95	44.85	45.02	1,070,661
20 Jul 23	45.12000 +0.66	45.55	44.12	44.58	1,253,038
19 Jul 23	44.46000 +1.31	44.63	43.31	43.31	1,404,178
18 Jul 23	43.15000 +0.58	44.05	42.80	42.94	1,004,750
17 Jul 23	42.57000 -0.75	43.24	42.45	43.19	513,833
14 Jul 23	43.32000 -0.11	43.67	43.05	43.50	454,362
13 Jul 23	43.43000 -0.54	44.07	43.28	43.97	693,390
12 Jul 23	43.97000 +0.00	44.69	43.63	44.26	1,232,900
11 Jul 23	43.97000 +0.47	44.11	43.51	43.51	498,560
10 Jul 23	43.50000 +0.18	43.85	43.12	43.25	674,802
07 Jul 23	43.32000 -0.27	44.06	43.26	43.58	665,705
06 Jul 23	43.59000 +0.10	43.67	42.96	43.17	561,537
05 Jul 23	43.49000 -0.95	44.33	43.37	43.76	544,707
03 Jul 23	44.44000 +0.26	44.76	43.91	43.91	160,985
30 Jun 23	44.18000 -0.47	44.79	43.80	44.65	520,155
29 Jun 23	44.65000 +0.48	44.95	44.15	44.17	408,824
28 Jun 23	44.17000 -0.45	44.65	43.99	44.63	487,967
27 Jun 23	44.62000 +0.69	45.39	43.88	43.97	447,002
26 Jun 23	43.93000 +0.25	44.28	43.67	43.67	464,300
23 Jun 23	43.68000 -0.28	44.24	43.42	43.58	576,370
22 Jun 23	43.96000 +0.06	44.17	43.58	43.83	398,955
21 Jun 23	43.90000 +0.42	43.91	43.01	43.25	486,318
20 Jun 23	43.48000 -0.85	44.19	43.39	44.19	561,958
16 Jun 23	44.33000 -0.12	44.73	43.25	44.73	1,046,566
15 Jun 23	44.45000 +0.66	44.51	43.56	43.56	619,375
14 Jun 23	43.79000 +0.32	44.55	43.44	43.47	700,775
13 Jun 23	43.47000 -0.13	44.06	43.38	43.75	618,244
12 Jun 23	43.60000 -0.15	43.74	43.03	43.74	614,846
09 Jun 23	43.75000 -1.10	45.22	43.64	44.73	508,203
08 Jun 23	44.85000 -0.54	45.43	44.53	45.32	418,545
07 Jun 23	45.39000 +1.40	45.58	43.94	44.19	705,803
06 Jun 23	43.99000 +0.98	44.26	42.58	42.75	1,145,959
05 Jun 23	43.01000 -1.57	44.35	42.89	44.35	772,345
02 Jun 23	44.58000 +0.27	45.09	44.01	44.66	948,605
01 Jun 23	44.31000 +0.39	44.63	43.30	43.85	540,955
31 May 23	43.92000 -1.30	45.12	43.90	45.12	522,230
30 May 23	45.22000 +0.48	45.37	44.56	44.73	364,338
26 May 23	44.74000 -0.29	45.26	44.22	44.89	485,171
25 May 23	45.03000 +0.79	45.16	44.00	44.00	376,342
24 May 23	44.24000 -0.78	44.81	43.74	44.81	585,349
23 May 23	45.02000 +0.47	45.31	44.27	44.58	383,743
22 May 23	44.55000 +0.09	44.99	43.86	44.82	604,247
19 May 23	44.46000 -0.18	45.01	43.64	45.01	738,950
18 May 23	44.64000 -0.13	45.10	44.06	44.72	575,077
17 May 23	44.77000 +0.60	44.82	43.28	43.28	680,449
16 May 23	44.17000 -0.97	44.92	43.96	44.92	454,194
15 May 23	45.14000 -0.42	45.72	45.10	45.72	423,078
12 May 23	45.56000 +0.80	45.65	45.00	45.24	716,657
11 May 23	44.76000 -0.16	46.04	44.23	44.74	539,370
10 May 23	44.92000 -0.11	45.83	44.56	45.56	471,342
09 May 23	45.03000 -0.54	45.36	44.27	45.36	525,466
08 May 23	45.57000 -0.76	46.92	45.42	46.50	511,606
05 May 23	46.33000 +0.80	46.43	45.43	45.62	705,753
04 May 23	45.53000 -0.63	46.42	43.92	45.51	1,077,339
03 May 23	46.16000 +0.09	47.02	45.88	46.07	646,393
02 May 23	46.07000 -0.14	46.20	45.07	46.00	443,777
01 May 23	46.21000 +1.04	46.44	44.89	44.89	444,307
28 Apr 23	45.17000 +0.62	45.69	44.61	44.68	561,078
27 Apr 23	44.55000 +1.04	44.81	43.60	43.78	467,570
26 Apr 23	43.51000 -1.61	44.67	43.39	44.52	481,238
25 Apr 23	45.12000 -1.43	46.02	44.73	46.02	502,120
24 Apr 23	46.55000 +0.04	46.85	46.19	46.58	373,267
21 Apr 23	46.51000 -0.11	47.11	45.88	46.62	491,334
20 Apr 23	46.62000 +0.07	47.13	46.39	46.39	644,467
19 Apr 23	46.55000 +0.11	46.68	44.90	46.31	487,309
18 Apr 23	46.44000 +0.59	46.76	45.10	45.88	576,569
17 Apr 23	45.85000 -1.23	47.06	45.62	46.98	624,486
14 Apr 23	47.08000 +0.36	47.20	46.11	46.34	613,822
13 Apr 23	46.72000 -0.17	47.11	46.15	46.92	965,626
12 Apr 23	46.89000 +0.34	47.10	46.52	46.75	660,572
11 Apr 23	46.55000 +0.82	46.69	45.97	46.03	609,656
10 Apr 23	45.73000 +1.32	45.79	43.87	44.00	623,143
06 Apr 23	44.41000 +0.10	44.62	44.16	44.46	348,152
05 Apr 23	44.31000 +0.23	44.32	43.60	43.78	556,560
04 Apr 23	44.08000 -0.95	45.37	43.90	45.02	465,547
03 Apr 23	45.03000 -0.46	45.56	44.27	45.30	500,734
31 Mar 23	45.49000 +1.60	45.56	43.38	44.00	775,153
30 Mar 23	43.89000 -0.08	44.25	43.85	44.12	455,582
29 Mar 23	43.97000 +0.09	44.08	43.47	44.03	498,778
28 Mar 23	43.88000 +0.57	43.98	43.10	43.10	481,736
27 Mar 23	43.31000 +0.94	43.33	42.53	42.86	599,811
24 Mar 23	42.37000 +0.07	42.58	41.60	42.14	374,487
23 Mar 23	42.30000 -0.77	43.64	42.28	43.12	647,434
22 Mar 23	43.07000 -0.62	44.31	43.06	43.55	399,674
21 Mar 23	43.69000 +0.77	44.37	43.41	43.60	605,700
20 Mar 23	42.92000 -0.17	43.57	42.52	43.32	520,473
17 Mar 23	43.09000 -1.58	44.85	42.85	44.76	966,971
16 Mar 23	44.67000 +0.57	44.98	43.62	43.62	431,202
15 Mar 23	44.10000 +0.22	44.46	42.95	43.19	523,345
14 Mar 23	43.88000 -0.30	45.41	43.14	45.34	524,254
13 Mar 23	44.18000 -1.27	44.94	43.79	44.49	477,156
10 Mar 23	45.45000 -1.10	46.40	45.26	46.39	539,072
09 Mar 23	46.55000 -0.55	47.55	46.51	47.42	320,968
08 Mar 23	47.10000 +0.09	47.22	46.52	46.94	283,251
07 Mar 23	47.01000 +0.08	47.44	46.55	46.95	442,244
06 Mar 23	46.93000 -0.38	47.72	46.15	46.15	368,320
03 Mar 23	47.31000 +0.23	47.48	46.71	47.17	655,769
02 Mar 23	47.08000 +0.81	47.37	45.54	46.04	655,796
01 Mar 23	46.27000 -0.18	46.80	46.11	46.23	609,078
28 Feb 23	46.45000 -0.27	47.13	46.42	46.79	538,830
27 Feb 23	46.72000 -0.09	47.49	46.67	47.16	355,929
24 Feb 23	46.81000 -0.16	47.02	45.94	46.43	501,785
23 Feb 23	46.97000 +0.45	47.11	46.22	46.69	401,673
22 Feb 23	46.52000 +0.17	47.08	46.35	46.53	712,254
21 Feb 23	46.35000 -0.73	46.83	46.14	46.61	583,840
17 Feb 23	47.08000 +0.33	47.12	46.35	46.85	513,830
16 Feb 23	46.75000 -0.30	47.10	46.00	46.35	330,598
15 Feb 23	47.05000 -0.13	47.25	46.63	46.89	309,751
14 Feb 23	47.18000 +0.45	47.28	46.05	46.54	550,315
13 Feb 23	46.73000 +0.20	46.75	46.14	46.36	485,149
10 Feb 23	46.53000 -0.31	47.10	46.36	46.67	444,232
09 Feb 23	46.84000 -1.06	48.97	46.71	48.22	603,421
08 Feb 23	47.90000 -1.23	49.79	47.13	49.79	937,434
07 Feb 23	49.13000 +0.62	49.31	48.37	48.48	645,306
06 Feb 23	48.51000 -0.22	49.91	48.20	48.93	533,867
03 Feb 23	48.73000 -0.72	49.50	48.63	48.92	454,938
02 Feb 23	49.45000 +1.02	50.31	48.62	48.65	1,014,080
01 Feb 23	48.43000 +1.46	48.65	46.99	47.10	536,944
31 Jan 23	46.97000 +0.89	47.04	45.51	46.07	674,041
30 Jan 23	46.08000 -1.33	47.30	45.80	46.95	656,699
27 Jan 23	47.41000 +1.60	48.28	45.55	45.55	971,506
26 Jan 23	45.81000 -0.38	46.66	45.27	46.29	468,387
25 Jan 23	46.19000 +0.42	46.19	45.01	45.54	631,960
24 Jan 23	45.77000 -0.19	46.08	45.50	45.79	293,210
23 Jan 23	45.96000 +0.85	46.51	44.37	45.29	820,593
20 Jan 23	45.11000 +0.62	45.12	44.12	44.88	395,026
19 Jan 23	44.49000 -0.54	45.17	43.85	44.90	620,587
18 Jan 23	45.03000 +0.81	46.07	44.21	44.29	1,104,456
17 Jan 23	44.22000 +1.06	45.00	43.40	44.35	1,471,354
13 Jan 23	43.16000 -0.32	43.53	42.97	43.28	330,679
12 Jan 23	43.48000 +0.05	44.19	42.95	43.34	484,103
11 Jan 23	43.43000 +0.52	44.13	43.19	43.49	332,976
10 Jan 23	42.91000 -0.33	43.35	42.57	43.35	433,515
09 Jan 23	43.24000 +0.05	43.96	42.47	42.75	489,544
06 Jan 23	43.19000 +1.68	43.37	41.77	41.86	542,745
05 Jan 23	41.51000 -0.44	41.71	41.01	41.71	366,466
04 Jan 23	41.95000 +1.26	42.26	40.75	41.01	584,805
03 Jan 23	40.69000 +0.43	40.79	40.28	40.61	318,632
30 Dec 22	40.26000 -0.43	40.60	39.92	40.22	389,677
29 Dec 22	40.69000 +0.34	41.18	40.34	40.68	302,095
28 Dec 22	40.35000 -0.81	41.34	40.24	41.08	254,573
27 Dec 22	41.16000 -0.40	41.74	40.95	41.56	297,421
23 Dec 22	41.56000 +0.45	41.71	40.32	41.00	292,428
22 Dec 22	41.11000 -0.02	41.17	40.28	40.82	332,734
21 Dec 22	41.13000 +1.06	41.40	40.38	40.45	368,745
20 Dec 22	40.07000 -1.21	41.25	39.88	41.20	595,386
19 Dec 22	41.28000 -0.08	41.68	40.93	41.46	485,984
16 Dec 22	41.36000 -0.92	42.12	41.26	41.77	1,026,424
15 Dec 22	42.28000 -1.78	43.50	42.22	43.50	434,946
14 Dec 22	44.06000 +0.13	44.57	43.72	43.99	511,682
13 Dec 22	43.93000 +0.05	45.73	43.58	45.52	615,922
12 Dec 22	43.88000 +0.97	44.06	42.50	43.00	504,638
09 Dec 22	42.91000 -0.07	43.31	42.51	42.78	343,278
08 Dec 22	42.98000 -0.37	43.79	42.88	43.57	380,546
07 Dec 22	43.35000 -0.23	43.74	43.13	43.47	324,004
06 Dec 22	43.58000 -0.02	43.75	43.02	43.49	379,462
05 Dec 22	43.60000 -0.75	44.26	43.35	44.26	368,956
02 Dec 22	44.35000 +0.34	44.52	43.30	43.67	290,157
01 Dec 22	44.01000 +0.03	44.37	43.30	44.15	380,392
30 Nov 22	43.98000 +0.60	44.10	42.60	43.24	578,549
29 Nov 22	43.38000 +0.62	43.60	42.78	43.27	414,253
28 Nov 22	42.76000 -0.43	43.96	42.61	42.72	586,215
25 Nov 22	43.19000 +0.36	43.24	42.64	42.83	185,530
23 Nov 22	42.83000 +0.07	43.17	42.58	42.63	282,737
22 Nov 22	42.76000 -0.20	43.47	42.40	43.19	340,992
21 Nov 22	42.96000 -0.26	43.53	42.84	43.12	314,254
18 Nov 22	43.22000 +1.00	43.31	41.89	42.74	674,480
17 Nov 22	42.22000 +0.40	42.32	40.61	41.50	779,717
16 Nov 22	41.82000 -1.16	43.00	41.02	43.00	1,084,599
15 Nov 22	42.98000 +1.79	43.12	41.91	42.00	1,096,019
14 Nov 22	41.19000 +0.07	42.27	40.31	40.91	816,133
11 Nov 22	41.12000 +0.57	42.26	40.76	42.06	885,315
10 Nov 22	40.55000 +2.25	40.83	39.17	39.55	740,692
09 Nov 22	38.30000 -1.09	39.89	38.23	39.18	591,257
08 Nov 22	39.39000 +0.45	40.67	39.07	39.96	779,394
14 Oct 22	38.94000 -0.94	39.86	38.90	39.51	455,538
13 Oct 22	39.88000 +0.22	40.18	38.41	39.15	391,207
12 Oct 22	39.66000 +0.74	40.07	38.83	38.96	739,288
11 Oct 22	38.92000 +0.27	39.20	38.12	38.34	451,215
10 Oct 22	38.65000 +0.74	38.76	37.99	38.07	380,837
07 Oct 22	37.91000 -1.14	38.75	37.76	38.53	394,721
06 Oct 22	39.05000 +0.08	39.58	38.79	39.01	397,326
05 Oct 22	38.97000 -0.52	39.63	38.82	39.50	432,473
04 Oct 22	39.49000 +0.73	39.52	38.80	38.99	502,115
03 Oct 22	38.76000 +1.16	39.22	37.91	38.37	522,406
30 Sep 22	37.60000 -1.24	38.75	37.53	38.62	550,389
29 Sep 22	38.84000 -0.64	39.17	38.50	39.15	565,203
28 Sep 22	39.48000 +0.87	39.76	38.39	38.74	685,197
27 Sep 22	38.61000 +0.12	39.17	38.12	38.60	548,156
26 Sep 22	38.49000 +0.23	39.19	38.06	38.06	635,406
23 Sep 22	38.26000 -0.01	38.27	37.45	37.75	569,250
22 Sep 22	38.27000 -0.27	38.57	37.99	38.49	388,717
21 Sep 22	38.54000 +0.07	39.23	38.49	38.63	394,636
20 Sep 22	38.47000 -0.77	38.95	37.88	38.89	718,636
19 Sep 22	39.24000 +0.59	39.55	38.35	38.35	650,205
16 Sep 22	38.65000 -0.77	38.91	37.70	38.91	1,208,674
15 Sep 22	39.42000 -0.53	40.31	39.22	39.94	501,029
14 Sep 22	39.95000 +0.36	40.01	39.23	39.65	556,681
13 Sep 22	39.59000 -1.00	39.99	39.36	39.85	436,835
12 Sep 22	40.59000 +0.42	41.40	40.42	40.42	460,288
09 Sep 22	40.17000 +0.99	40.39	39.30	39.30	457,911
08 Sep 22	39.18000 -0.57	39.58	38.57	39.46	456,783
07 Sep 22	39.75000 +0.87	39.86	38.28	38.94	740,093
06 Sep 22	38.88000 -0.60	39.60	38.66	39.23	322,973
02 Sep 22	39.48000 -0.66	40.58	39.33	40.58	395,747
01 Sep 22	40.14000 +0.35	40.42	39.43	39.58	442,439
31 Aug 22	39.79000 -1.33	41.23	39.78	41.23	469,622
30 Aug 22	41.12000 +0.14	41.36	40.40	40.80	644,812
29 Aug 22	40.98000 -0.52	41.35	40.76	41.31	555,504
26 Aug 22	41.50000 -1.25	43.06	41.43	42.75	334,372
25 Aug 22	42.75000 +0.40	42.98	42.05	42.40	477,033
24 Aug 22	42.35000 -0.20	42.81	42.20	42.42	358,178
23 Aug 22	42.55000 +0.09	43.06	42.16	42.61	342,768
22 Aug 22	42.46000 -0.87	43.11	42.22	42.82	467,387
19 Aug 22	43.33000 -0.39	43.81	43.18	43.65	510,483
18 Aug 22	43.72000 -0.11	44.10	43.46	43.81	373,948
17 Aug 22	43.83000 -1.01	44.68	43.35	44.56	612,644
16 Aug 22	44.84000 +1.65	44.85	42.18	43.37	864,876
15 Aug 22	43.19000 -0.32	43.42	42.72	43.21	605,311
12 Aug 22	43.51000 +0.52	43.52	42.66	43.00	581,657
11 Aug 22	42.99000 +0.88	43.42	41.91	42.26	702,174
10 Aug 22	42.11000 +1.05	42.46	41.47	41.62	545,874
09 Aug 22	41.06000 -0.98	42.01	40.74	41.87	573,587
08 Aug 22	42.04000 -0.16	42.53	41.86	42.41	520,590
05 Aug 22	42.20000 +0.61	42.45	41.40	41.58	587,818
04 Aug 22	41.59000 -0.97	43.05	41.01	42.80	1,141,064
03 Aug 22	42.56000 +0.62	42.94	41.87	42.17	635,688
02 Aug 22	41.94000 -1.02	43.04	41.87	43.04	635,279
01 Aug 22	42.96000 -1.00	44.02	42.75	43.87	648,757
29 Jul 22	43.96000 +0.25	44.12	43.32	43.65	447,526
28 Jul 22	43.71000 +2.42	43.79	41.43	41.43	573,655
27 Jul 22	41.29000 +0.15	41.53	40.41	41.18	439,668
26 Jul 22	41.14000 +0.01	41.39	40.51	40.89	598,327
25 Jul 22	41.13000 -0.25	41.55	41.04	41.55	382,846
22 Jul 22	41.38000 -0.33	41.81	40.96	41.64	297,684
21 Jul 22	41.71000 +0.15	42.03	40.66	41.40	369,576
20 Jul 22	41.56000 +0.10	41.96	41.13	41.13	548,342
19 Jul 22	41.46000 +1.73	41.62	39.87	39.87	519,409
18 Jul 22	39.73000 +0.05	40.03	39.48	39.57	488,722
15 Jul 22	39.68000 +0.48	40.12	39.52	39.90	342,599
14 Jul 22	39.20000 -0.24	39.32	38.63	39.09	387,585
13 Jul 22	39.44000 -0.16	39.85	38.88	39.41	380,513
12 Jul 22	39.60000 -0.01	40.42	39.37	39.63	320,744
11 Jul 22	39.61000 +0.07	39.81	39.19	39.19	340,318
08 Jul 22	39.54000 -0.20	40.33	39.28	39.85	429,385
07 Jul 22	39.74000 +0.99	39.86	38.60	39.13	624,461
06 Jul 22	38.75000 -0.15	39.01	37.91	39.00	593,306
05 Jul 22	38.90000 +0.02	39.46	37.97	38.43	551,210
01 Jul 22	38.88000 +0.34	38.99	37.77	38.27	374,033
30 Jun 22	38.54000 +0.30	38.69	37.39	37.85	647,795
29 Jun 22	38.24000 +0.09	38.56	37.44	38.35	415,578
28 Jun 22	38.15000 -0.79	39.74	38.14	39.53	461,641
27 Jun 22	38.94000 +0.68	39.67	38.41	38.57	553,959
24 Jun 22	38.26000 +0.51	39.15	37.96	37.99	1,250,660
23 Jun 22	37.75000 +0.59	37.87	37.05	37.15	381,668
22 Jun 22	37.16000 -0.36	37.42	36.94	37.32	405,764
21 Jun 22	37.52000 +0.33	37.78	37.03	37.61	606,514
17 Jun 22	37.19000 -0.67	38.24	36.63	38.24	1,336,602
16 Jun 22	37.86000 -1.30	38.87	37.59	38.60	775,069
15 Jun 22	39.16000 +0.67	39.65	38.70	38.70	529,225
14 Jun 22	38.49000 -0.37	39.42	37.94	38.84	805,294
13 Jun 22	38.86000 -0.46	39.30	38.53	38.53	970,401
10 Jun 22	39.32000 -0.32	40.01	39.02	39.26	951,857
09 Jun 22	39.64000 -0.07	40.38	39.49	39.54	660,390
08 Jun 22	39.71000 -0.90	40.55	39.48	40.50	699,820
07 Jun 22	40.61000 -1.22	41.24	39.93	41.24	680,338
06 Jun 22	41.83000 +0.83	41.88	40.72	41.24	660,096
03 Jun 22	41.00000 -0.18	41.30	40.78	40.89	477,235
02 Jun 22	41.18000 +0.43	41.66	40.74	40.86	478,585
01 Jun 22	40.75000 +0.18	41.05	40.33	40.64	591,726
31 May 22	40.57000 -0.20	40.93	39.54	40.59	712,165
27 May 22	40.77000 +0.04	41.06	40.37	40.77	494,263
26 May 22	40.73000 -0.07	42.17	40.42	41.05	649,507
25 May 22	40.80000 +0.88	41.57	39.44	39.90	848,761
24 May 22	39.92000 +0.06	40.07	39.08	39.80	832,225
23 May 22	39.86000 +1.07	39.91	38.94	39.32	887,456
20 May 22	38.79000 +1.03	38.79	37.42	37.89	913,781
19 May 22	37.76000 +0.26	38.79	36.80	37.34	1,254,274
18 May 22	37.50000 -3.48	40.69	37.41	40.39	1,558,215
17 May 22	40.98000 +0.47	41.43	40.63	40.92	1,088,260
16 May 22	40.51000 -1.24	41.90	40.46	41.60	1,322,748
13 May 22	41.75000 -0.29	42.86	41.64	42.46	831,611
12 May 22	42.04000 +0.25	42.69	40.65	41.70	1,321,833
11 May 22	41.79000 -0.72	42.99	41.45	42.50	765,951
10 May 22	42.51000 -0.32	43.17	41.28	42.69	973,007
09 May 22	42.83000 +0.35	43.05	42.02	42.12	798,492
06 May 22	42.48000 +0.06	42.82	41.71	42.56	883,559
05 May 22	42.42000 -0.04	42.74	41.53	42.40	882,764
04 May 22	42.46000 +2.43	42.58	40.36	41.42	1,243,086
03 May 22	40.03000 +0.43	40.34	39.09	39.45	705,293
02 May 22	39.60000 -0.03	40.34	39.21	39.57	919,625
29 Apr 22	39.63000 -0.54	40.63	38.99	39.91	774,153
28 Apr 22	40.17000 +1.21	40.22	39.05	39.12	760,185
27 Apr 22	38.96000 -0.03	39.22	38.53	38.99	647,627
26 Apr 22	38.99000 -0.62	40.44	38.99	39.76	1,021,804
25 Apr 22	39.61000 +0.87	39.65	38.40	38.76	1,040,164
22 Apr 22	38.74000 -0.07	39.23	38.39	38.67	940,543
21 Apr 22	38.81000 -0.11	39.44	38.62	39.23	1,058,027
20 Apr 22	38.92000 +0.53	39.53	38.66	38.68	977,727
19 Apr 22	38.39000 +1.53	38.44	36.83	36.92	1,284,049
18 Apr 22	36.86000 -0.37	37.61	36.48	37.04	978,840
14 Apr 22	37.23000 -0.53	37.65	36.88	37.40	540,996
13 Apr 22	37.76000 +0.74	38.00	37.20	37.28	718,318
12 Apr 22	37.02000 -0.30	38.03	36.61	37.32	1,041,145
11 Apr 22	37.32000 -0.59	38.45	37.02	38.20	1,343,319
08 Apr 22	37.91000 -0.08	38.30	36.29	36.64	2,358,640
07 Apr 22	37.99000 +0.15	38.39	37.22	37.84	1,025,339
06 Apr 22	37.84000 +0.16	38.19	37.07	37.45	1,613,921
05 Apr 22	37.68000 -0.24	38.50	36.94	37.91	1,519,587
04 Apr 22	37.92000 -0.02	38.50	37.10	38.00	1,694,497
01 Apr 22	37.94000 -3.06	40.90	37.66	40.71	2,788,358
31 Mar 22	41.00000 -1.20	42.28	40.04	42.02	1,320,929
30 Mar 22	42.20000 -0.41	42.62	41.92	42.54	638,094
29 Mar 22	42.61000 +0.43	42.83	42.08	42.52	572,170
28 Mar 22	42.18000 +0.11	42.33	41.71	42.08	402,347
25 Mar 22	42.07000 +0.04	42.56	41.28	42.22	1,068,695
24 Mar 22	42.03000 -0.11	43.00	41.57	43.00	788,047
23 Mar 22	42.14000 -0.65	42.62	41.69	42.62	615,626
22 Mar 22	42.79000 -0.21	43.89	42.56	43.03	584,115
21 Mar 22	43.00000 -0.57	43.88	42.71	43.46	390,252
18 Mar 22	43.57000 +0.18	43.86	42.42	43.25	1,916,006
17 Mar 22	43.39000 -0.80	44.12	42.85	43.98	765,194
16 Mar 22	44.19000 +1.61	44.19	42.47	42.82	604,240
15 Mar 22	42.58000 +0.04	43.37	41.59	42.81	1,093,423
14 Mar 22	42.54000 +0.40	42.71	41.94	42.41	672,794
11 Mar 22	42.14000 -0.28	43.20	41.81	42.44	861,283
10 Mar 22	42.42000 -0.55	42.95	42.22	42.49	691,692
09 Mar 22	42.97000 +0.34	43.77	42.89	43.42	1,194,122
08 Mar 22	42.63000 -1.11	43.86	42.25	43.55	926,614
07 Mar 22	43.74000 -0.99	45.07	43.63	44.62	818,767
04 Mar 22	44.73000 +0.02	45.08	44.08	44.62	582,389
03 Mar 22	44.71000 -0.24	45.73	44.56	45.35	424,986
02 Mar 22	44.95000 +0.95	45.47	44.04	44.16	572,237
01 Mar 22	44.00000 +0.54	44.18	43.05	43.45	672,244
28 Feb 22	43.46000 -0.11	43.92	43.06	43.11	787,924
25 Feb 22	43.57000 +0.58	43.95	42.69	42.85	429,761
24 Feb 22	42.99000 +0.66	43.17	41.88	42.07	500,531
23 Feb 22	42.33000 -0.37	43.14	42.25	42.57	515,388
22 Feb 22	42.70000 -0.63	44.00	42.61	43.25	482,364
18 Feb 22	43.33000 +0.63	43.47	42.76	43.26	601,369
17 Feb 22	42.70000 -0.05	43.03	42.02	42.32	537,738
16 Feb 22	42.75000 -0.22	43.02	41.44	43.02	887,563
15 Feb 22	42.97000 -0.31	43.99	42.87	43.45	549,650
14 Feb 22	43.28000 -0.30	44.26	43.05	43.78	665,841
11 Feb 22	43.58000 +0.38	44.15	43.13	43.38	598,865
10 Feb 22	43.20000 -0.82	44.30	43.02	43.39	695,797
09 Feb 22	44.02000 +0.23	44.81	43.82	43.85	671,700
08 Feb 22	43.79000 -0.02	44.61	43.65	43.88	703,599
07 Feb 22	43.81000 -0.23	44.11	42.72	44.11	611,529
04 Feb 22	44.04000 -0.42	46.55	42.61	46.05	866,591
03 Feb 22	44.46000 -0.20	45.65	43.74	44.60	591,243
02 Feb 22	44.66000 +0.23	44.85	43.83	44.41	542,706
01 Feb 22	44.43000 -0.16	45.20	43.78	44.90	593,965
31 Jan 22	44.59000 +0.84	44.66	43.16	43.41	716,171
28 Jan 22	43.75000 +0.57	43.77	42.32	42.95	505,885
27 Jan 22	43.18000 -0.19	44.59	42.93	43.47	631,261
26 Jan 22	43.37000 -1.10	45.11	43.13	44.84	714,715
25 Jan 22	44.47000 -1.58	45.59	43.93	45.59	555,310
24 Jan 22	46.05000 +1.19	46.18	44.51	44.53	921,400
21 Jan 22	44.86000 -0.34	46.29	44.77	44.90	484,858
20 Jan 22	45.20000 -1.16	46.61	45.13	46.56	488,916
19 Jan 22	46.36000 -0.46	47.04	45.56	47.00	452,616
18 Jan 22	46.82000 +0.37	46.91	45.99	45.99	482,222
14 Jan 22	46.45000 +0.31	46.48	45.06	46.31	511,106
13 Jan 22	46.14000 +0.37	46.38	45.64	45.78	373,707
12 Jan 22	45.77000 -0.15	46.46	45.58	46.22	454,944
11 Jan 22	45.92000 -0.03	46.08	44.82	46.08	408,497
10 Jan 22	45.95000 -0.05	46.33	45.33	46.00	399,366
07 Jan 22	46.00000 -0.33	46.96	45.19	46.15	376,306
06 Jan 22	46.33000 -1.25	47.82	46.16	47.82	451,183
05 Jan 22	47.58000 -0.82	48.79	47.47	48.38	452,842
04 Jan 22	48.40000 +1.17	48.77	46.74	47.22	615,469
03 Jan 22	47.23000 -0.43	48.18	46.63	47.87	342,415
31 Dec 21	47.66000 -0.01	47.87	47.17	47.34	212,458
30 Dec 21	47.67000 -0.40	48.53	47.59	48.19	314,982
29 Dec 21	48.07000 +0.36	48.09	47.50	47.79	215,239
28 Dec 21	47.71000 +0.23	47.87	47.24	47.36	310,267
27 Dec 21	47.48000 +1.29	47.49	46.16	46.16	343,221
23 Dec 21	46.19000 +1.06	46.47	45.59	45.77	328,050
22 Dec 21	45.13000 -0.18	45.70	44.76	45.24	473,042
21 Dec 21	45.31000 +0.20	45.59	44.43	45.27	517,656
20 Dec 21	45.11000 -0.21	45.29	43.56	45.04	703,452
17 Dec 21	45.32000 -0.74	46.74	44.99	46.07	1,405,352
16 Dec 21	46.06000 -0.75	47.51	46.00	47.13	466,697
15 Dec 21	46.81000 -0.21	47.32	46.16	47.03	657,510
14 Dec 21	47.02000 -0.08	47.87	46.80	46.96	904,717
13 Dec 21	47.10000 +1.04	47.20	45.52	46.14	746,181
10 Dec 21	46.06000 +0.19	46.64	45.76	46.22	399,571
09 Dec 21	45.87000 +0.21	46.67	45.44	45.48	475,894
08 Dec 21	45.66000 -0.58	46.48	45.12	46.24	567,339
07 Dec 21	46.24000 -0.19	47.59	46.08	46.44	686,183
06 Dec 21	46.43000 +0.63	47.49	45.84	46.62	648,115
03 Dec 21	45.80000 +1.02	45.88	44.54	44.54	452,377
02 Dec 21	44.78000 +1.01	44.99	43.48	43.76	636,401
01 Dec 21	43.77000 -1.34	45.77	43.76	45.77	797,674
30 Nov 21	45.11000 -0.27	46.94	44.99	45.63	787,501
29 Nov 21	45.38000 -0.05	46.43	45.37	45.67	439,657
26 Nov 21	45.43000 -1.17	46.15	45.11	45.60	335,800
24 Nov 21	46.60000 -0.22	46.86	45.95	46.56	300,338
23 Nov 21	46.82000 +0.55	46.91	46.22	46.25	446,654
22 Nov 21	46.27000 +0.14	47.09	46.07	46.37	429,135
19 Nov 21	46.13000 +0.10	46.57	45.73	45.93	708,872
18 Nov 21	46.03000 -1.30	47.79	45.74	47.33	636,880
17 Nov 21	47.33000 -0.14	47.44	46.71	47.44	549,728
16 Nov 21	47.47000 +0.36	47.82	46.93	47.04	653,896
15 Nov 21	47.11000 +0.06	47.53	46.94	47.16	519,366
12 Nov 21	47.05000 +0.68	47.79	46.47	46.78	744,336
11 Nov 21	46.37000 +0.45	46.50	45.60	46.03	319,233
10 Nov 21	45.92000 -0.48	46.99	45.58	46.50	449,949
09 Nov 21	46.40000 +0.56	46.42	45.80	46.02	685,086
08 Nov 21	45.84000 +0.03	46.36	45.41	45.92	318,827
05 Nov 21	45.81000 -0.37	46.98	45.42	46.57	527,051
04 Nov 21	46.18000 -0.49	47.08	45.61	46.77	779,360
03 Nov 21	46.67000 +0.90	47.36	45.52	45.52	866,599
02 Nov 21	45.77000 +0.07	46.76	45.35	45.81	763,225
01 Nov 21	45.70000 +0.38	46.33	45.15	45.25	1,135,799
29 Oct 21	45.32000 -2.56	45.76	44.17	44.73	1,930,590
28 Oct 21	47.88000 +1.24	48.51	46.29	46.92	844,240
27 Oct 21	46.64000 -0.09	47.20	46.10	46.58	641,521
26 Oct 21	46.73000 -0.13	47.33	46.60	47.11	372,745
25 Oct 21	46.86000 -0.06	47.34	46.74	46.99	569,235
22 Oct 21	46.92000 -0.03	47.24	46.62	47.00	639,026
21 Oct 21	46.95000 +1.13	47.02	45.71	45.71	741,993
20 Oct 21	45.82000 +0.50	46.49	44.96	45.61	775,363
19 Oct 21	45.32000 +0.51	45.91	44.64	45.31	742,207
18 Oct 21	44.81000 +0.70	44.85	43.74	43.99	575,561
15 Oct 21	44.11000 +0.21	44.94	43.93	44.78	603,228
14 Oct 21	43.90000 +1.29	44.37	42.81	42.88	665,622
13 Oct 21	42.61000 -0.30	43.15	42.44	43.11	422,180
12 Oct 21	42.91000 +0.77	43.38	42.15	42.29	626,014
11 Oct 21	42.14000 -0.43	42.76	42.10	42.46	435,060
08 Oct 21	42.57000 -1.27	43.99	42.43	43.78	632,792
07 Oct 21	43.84000 -0.65	44.99	43.71	44.78	672,056
06 Oct 21	44.49000 +0.24	44.61	43.73	44.07	496,333
05 Oct 21	44.25000 +0.59	44.82	43.38	43.38	432,511
04 Oct 21	43.66000 -0.16	44.33	43.51	43.70	542,752
01 Oct 21	43.82000 -0.45	44.48	42.88	44.28	895,624
30 Sep 21	44.27000 -1.23	45.77	44.20	45.73	732,184
29 Sep 21	45.50000 -0.66	46.61	45.14	46.34	608,490
28 Sep 21	46.16000 -0.41	46.90	46.01	46.60	449,031
27 Sep 21	46.57000 +0.53	47.00	45.87	46.07	388,751
24 Sep 21	46.04000 +0.22	46.14	45.36	45.77	582,603
23 Sep 21	45.82000 -0.56	46.73	45.69	46.46	581,403
22 Sep 21	46.38000 -0.37	47.25	46.24	47.00	633,073
21 Sep 21	46.75000 +0.54	47.03	46.19	46.53	544,359
20 Sep 21	46.21000 +0.18	46.23	44.90	45.09	501,098
17 Sep 21	46.03000 -0.40	46.60	45.79	46.60	1,234,316
16 Sep 21	46.43000 -0.40	47.13	46.23	46.71	564,021
15 Sep 21	46.83000 +0.87	47.63	45.99	47.51	942,239
14 Sep 21	45.96000 -0.90	47.00	45.67	46.94	611,375
13 Sep 21	46.86000 -0.26	47.51	46.49	47.49	425,455
10 Sep 21	47.12000 +0.06	47.50	46.97	47.19	316,567
09 Sep 21	47.06000 -0.58	47.87	46.69	47.77	689,812
08 Sep 21	47.64000 +0.15	47.64	46.84	47.39	451,431
07 Sep 21	47.49000 +0.00	48.09	47.32	47.32	671,649
03 Sep 21	47.49000 -0.20	48.30	47.33	48.30	738,357
02 Sep 21	47.69000 -0.05	48.42	47.69	47.90	788,659
01 Sep 21	47.74000 +0.58	48.16	46.67	47.69	594,829
31 Aug 21	47.16000 -1.22	48.46	47.13	48.30	488,716
30 Aug 21	48.38000 +0.68	48.63	47.57	47.92	532,835
27 Aug 21	47.70000 +1.08	48.10	46.57	46.71	574,659
26 Aug 21	46.62000 +0.04	46.81	46.39	46.60	417,143
25 Aug 21	46.58000 -0.27	47.11	46.52	46.60	371,554
24 Aug 21	46.85000 -0.09	47.39	46.62	47.17	392,048
23 Aug 21	46.94000 +0.35	47.63	46.61	46.77	443,019
20 Aug 21	46.59000 +0.74	46.70	45.87	45.88	376,141
19 Aug 21	45.85000 -0.02	46.01	45.26	45.43	593,559
18 Aug 21	45.87000 -0.35	46.68	45.83	46.14	374,591
17 Aug 21	46.22000 +0.08	46.30	45.63	45.96	547,032
16 Aug 21	46.14000 -0.01	46.23	45.52	45.84	342,053
13 Aug 21	46.15000 +0.60	46.21	45.52	45.73	275,489
12 Aug 21	45.55000 +0.00	45.92	45.20	45.72	380,073
11 Aug 21	45.55000 +0.86	45.61	44.44	44.96	361,174
10 Aug 21	44.69000 +0.20	44.95	44.16	44.53	458,949
09 Aug 21	44.49000 -0.85	45.21	44.41	44.87	727,932
06 Aug 21	45.34000 +0.30	45.71	45.05	45.14	403,311
05 Aug 21	45.04000 -0.12	45.51	44.72	45.39	457,825
04 Aug 21	45.16000 -0.84	45.94	44.98	45.78	590,553
03 Aug 21	46.00000 +1.02	46.49	44.98	45.07	673,056
02 Aug 21	44.98000 -0.73	45.92	44.70	45.91	805,885
30 Jul 21	45.71000 -0.34	46.94	43.59	45.36	1,362,748
29 Jul 21	46.05000 +1.43	46.39	44.74	44.93	929,912
28 Jul 21	44.62000 +0.12	44.74	43.87	44.43	440,753
27 Jul 21	44.50000 -0.15	44.93	44.17	44.39	453,596
26 Jul 21	44.65000 -0.08	45.60	44.54	44.85	285,967
23 Jul 21	44.73000 +0.93	44.83	43.65	43.97	370,323
22 Jul 21	43.80000 -0.23	44.41	43.78	44.15	593,805
21 Jul 21	44.03000 -0.73	44.79	43.35	44.61	763,951
20 Jul 21	44.76000 +0.78	45.14	44.02	44.02	842,613
19 Jul 21	43.98000 -0.95	44.34	43.58	44.34	414,718
16 Jul 21	44.93000 -0.89	46.23	44.47	46.03	960,931
15 Jul 21	45.82000 +0.03	46.34	45.49	45.50	816,455
14 Jul 21	45.79000 +0.72	46.44	45.12	45.12	817,951
13 Jul 21	45.07000 +0.44	45.41	44.35	44.40	613,548
12 Jul 21	44.63000 +0.23	44.83	43.99	44.06	528,798
09 Jul 21	44.40000 +0.43	44.92	44.03	44.56	461,289
08 Jul 21	43.97000 -0.85	44.52	43.17	44.38	467,295
07 Jul 21	44.82000 +0.58	45.31	44.05	44.05	629,214
06 Jul 21	44.24000 -0.35	45.33	43.58	44.54	395,783
02 Jul 21	44.59000 -0.13	45.42	44.57	45.12	419,410
01 Jul 21	44.72000 +0.20	45.15	44.55	44.66	400,916
30 Jun 21	44.52000 -0.04	44.77	44.33	44.37	454,322
29 Jun 21	44.56000 +0.18	44.86	43.92	44.27	385,353
28 Jun 21	44.38000 -0.21	44.78	44.07	44.65	499,689
25 Jun 21	44.59000 +0.23	45.10	44.32	44.41	2,216,598
24 Jun 21	44.36000 +0.05	44.64	44.15	44.46	350,309
23 Jun 21	44.31000 -0.28	44.86	44.05	44.61	476,583
22 Jun 21	44.59000 +0.90	44.97	43.86	44.19	767,851
21 Jun 21	43.69000 +1.03	43.81	42.88	42.96	599,698
18 Jun 21	42.66000 -1.05	43.55	42.41	43.13	851,337
17 Jun 21	43.71000 -1.09	44.88	43.21	44.77	510,703
16 Jun 21	44.80000 -0.43	45.37	44.64	45.22	454,273
15 Jun 21	45.23000 +0.54	45.73	44.70	45.38	498,027
14 Jun 21	44.69000 -0.64	45.61	44.52	45.55	408,708
11 Jun 21	45.33000 +0.50	45.53	44.97	45.03	284,390
10 Jun 21	44.83000 -0.89	46.09	44.64	46.09	488,726
09 Jun 21	45.72000 -0.18	46.10	45.53	45.93	845,909
08 Jun 21	45.90000 +0.34	46.10	45.28	45.59	855,396
07 Jun 21	45.56000 -0.20	45.67	44.76	44.86	603,269
04 Jun 21	45.76000 -0.98	46.88	45.05	46.75	727,675
03 Jun 21	46.74000 -0.04	47.28	46.30	46.72	465,910
02 Jun 21	46.78000 -1.07	48.13	46.45	48.13	624,562
01 Jun 21	47.85000 -0.14	48.54	47.81	47.83	558,183
28 May 21	47.99000 -0.10	48.37	47.71	48.18	434,157
27 May 21	48.09000 +0.22	48.46	47.94	48.12	465,231
26 May 21	47.87000 +0.46	48.06	47.12	47.42	357,662
25 May 21	47.41000 -1.11	48.63	47.34	48.36	536,212
24 May 21	48.52000 +0.00	48.82	47.84	48.64	295,380
21 May 21	48.52000 +0.39	48.83	48.29	48.74	618,952
20 May 21	48.13000 -0.44	48.61	47.56	48.14	331,557
19 May 21	48.57000 -0.05	48.64	47.45	48.38	521,433
18 May 21	48.62000 +0.04	48.96	48.35	48.58	498,303
17 May 21	48.58000 +0.11	48.78	47.97	48.35	358,723
14 May 21	48.47000 +0.04	48.58	48.16	48.34	237,048
13 May 21	48.43000 +1.36	48.58	47.21	47.44	385,528
12 May 21	47.07000 -0.68	48.87	46.92	47.60	388,769
11 May 21	47.75000 -1.16	48.94	47.34	48.59	453,967
10 May 21	48.91000 +0.69	49.76	48.41	48.41	617,588
07 May 21	48.22000 +0.37	48.32	47.21	47.29	671,612
06 May 21	47.85000 +0.03	48.22	47.42	48.01	383,574
05 May 21	47.82000 +0.30	48.08	47.14	47.14	490,343
04 May 21	47.52000 +0.36	48.00	46.67	47.02	415,555
03 May 21	47.16000 +0.93	47.62	46.10	46.51	522,841
30 Apr 21	46.23000 -0.41	46.74	45.73	46.63	543,402
29 Apr 21	46.64000 +1.97	46.73	45.00	45.22	821,953
28 Apr 21	44.67000 +0.12	44.83	43.97	44.54	626,202
27 Apr 21	44.55000 -0.38	45.43	44.55	44.97	570,972
26 Apr 21	44.93000 -0.48	45.66	44.64	45.66	757,075
23 Apr 21	45.41000 -0.47	46.18	45.29	45.90	611,781
22 Apr 21	45.88000 -0.24	46.28	45.43	45.99	595,993
21 Apr 21	46.12000 -1.91	48.30	45.99	48.15	821,723
20 Apr 21	48.03000 -0.06	48.79	47.79	48.25	864,652
19 Apr 21	48.09000 -0.01	48.17	47.25	47.88	408,282
16 Apr 21	48.10000 -0.17	48.62	47.80	48.33	339,458
15 Apr 21	48.27000 +0.35	48.49	47.90	48.26	332,094
14 Apr 21	47.92000 -0.31	48.47	47.72	47.90	370,672
13 Apr 21	48.23000 -0.08	48.41	47.54	48.02	404,608
12 Apr 21	48.31000 +0.16	48.81	47.99	48.39	357,347
09 Apr 21	48.15000 +0.13	48.62	48.01	48.19	314,096
08 Apr 21	48.02000 -0.16	48.22	47.44	47.97	523,235
07 Apr 21	48.18000 +0.30	48.65	47.91	48.25	379,993
06 Apr 21	47.88500 -0.44	48.53	47.86	48.17	981,438
05 Apr 21	48.32000 +0.70	48.65	47.84	47.86	349,867
01 Apr 21	47.62000 +0.45	47.68	46.68	47.04	342,299
31 Mar 21	47.17000 -0.87	48.12	46.73	47.93	534,481
30 Mar 21	48.04000 +1.01	48.21	46.82	47.19	735,058
29 Mar 21	47.03000 -0.10	47.93	46.58	46.85	511,191
26 Mar 21	47.13000 +1.73	47.18	45.10	45.62	1,120,377
25 Mar 21	45.40000 +0.40	45.72	44.15	44.84	730,678
24 Mar 21	45.00000 -0.05	45.75	44.96	45.28	936,698
23 Mar 21	45.05000 -0.81	46.00	44.85	45.68	634,408
22 Mar 21	45.86000 -0.81	47.12	45.67	46.92	531,282
19 Mar 21	46.67000 -0.42	47.40	46.39	46.86	1,535,286
18 Mar 21	47.09000 +1.00	47.67	46.07	46.07	560,455
17 Mar 21	46.09000 -0.13	46.91	45.59	46.91	412,941
16 Mar 21	46.22000 -0.30	46.78	45.89	46.68	438,041
15 Mar 21	46.52000 -0.82	47.21	46.30	47.21	615,764
12 Mar 21	47.34000 +0.49	47.77	46.78	47.17	492,584
11 Mar 21	46.85500 +1.15	46.86	45.33	45.43	613,199
10 Mar 21	45.70000 -0.36	46.13	45.10	45.67	952,743
09 Mar 21	46.06000 +0.39	46.33	45.34	45.76	833,270
08 Mar 21	45.67000 -0.26	46.78	45.56	46.18	920,538
05 Mar 21	45.93000 +0.44	46.50	44.98	45.50	956,375
04 Mar 21	45.49500 -0.42	47.82	45.30	47.28	930,292
03 Mar 21	45.92000 +1.16	46.35	44.60	44.93	715,858
02 Mar 21	44.76000 +0.41	45.08	44.00	44.24	715,828
01 Mar 21	44.35000 +1.43	44.44	42.96	43.20	646,516
26 Feb 21	42.92000 -0.34	43.72	42.74	43.40	495,805
25 Feb 21	43.26000 -0.33	43.99	43.12	43.69	399,626
24 Feb 21	43.59000 +0.59	43.69	42.93	43.27	380,954
23 Feb 21	43.00000 -0.06	43.33	42.01	43.04	633,728
22 Feb 21	43.06000 -0.45	43.80	42.97	43.39	372,529
19 Feb 21	43.51000 +0.18	43.92	43.33	43.33	489,522
18 Feb 21	43.33000 +1.03	43.56	42.30	42.30	477,881
17 Feb 21	42.30000 -0.07	42.58	41.68	42.53	292,719
16 Feb 21	42.37000 -0.37	43.06	42.34	42.98	378,896
12 Feb 21	42.74000 +0.73	42.78	41.68	42.05	456,524
11 Feb 21	42.01000 -0.64	42.90	41.50	42.65	450,163
10 Feb 21	42.65000 +0.20	43.29	42.25	42.60	681,070
09 Feb 21	42.45000 +1.53	42.58	40.93	41.08	527,035
08 Feb 21	40.92000 -0.06	41.58	40.18	41.05	438,166
05 Feb 21	40.98000 +0.65	41.47	39.69	40.33	596,668
04 Feb 21	40.33000 +0.26	40.61	39.69	40.22	804,324
03 Feb 21	40.07500 -0.69	41.62	39.94	41.36	664,751
02 Feb 21	40.77000 +0.74	41.19	40.19	40.47	404,257
01 Feb 21	40.03000 +0.79	40.20	38.91	39.78	636,646
29 Jan 21	39.24000 -0.75	40.13	39.15	40.13	785,865
28 Jan 21	39.99000 -1.70	42.23	39.96	42.23	690,787
27 Jan 21	41.69000 -1.61	43.08	41.42	42.74	847,116
26 Jan 21	43.30000 -0.73	44.02	43.19	43.53	679,554
25 Jan 21	44.03000 +1.07	44.34	42.63	42.90	506,247
22 Jan 21	42.95500 +0.33	42.98	42.37	42.52	456,911
21 Jan 21	42.63000 -0.01	42.80	42.11	42.74	517,668
20 Jan 21	42.64000 +0.38	42.76	41.90	42.40	388,735
19 Jan 21	42.26000 +0.32	43.42	42.17	42.91	472,983
15 Jan 21	41.94000 -0.26	42.05	41.32	42.01	410,816
14 Jan 21	42.20000 +0.59	42.56	41.75	41.99	457,076
13 Jan 21	41.61000 -0.13	42.29	40.96	41.90	606,124
12 Jan 21	41.74000 +0.68	41.96	40.95	41.29	478,544
11 Jan 21	41.06000 -1.18	42.59	40.88	42.13	598,114
08 Jan 21	42.24000 +0.17	42.83	42.02	42.20	846,146
07 Jan 21	42.07000 +0.56	42.18	40.77	41.51	834,672
06 Jan 21	41.51000 +2.25	41.54	39.42	39.47	917,684
05 Jan 21	39.26000 +0.46	39.70	38.59	38.80	742,311
04 Jan 21	38.80000 -0.42	39.53	38.54	39.19	480,065
31 Dec 20	39.22000 -0.23	39.46	38.85	39.33	537,091
30 Dec 20	39.45000 -0.22	39.85	39.14	39.41	377,389
29 Dec 20	39.67000 -0.03	40.02	39.45	39.62	456,852
28 Dec 20	39.70000 +0.15	40.18	39.59	39.87	416,041
24 Dec 20	39.55000 -0.11	39.79	39.33	39.79	177,881
23 Dec 20	39.66000 -0.16	40.04	39.43	39.90	380,986
22 Dec 20	39.82000 -0.26	40.19	39.62	40.03	342,061
21 Dec 20	40.08000 -0.02	40.35	39.68	39.87	536,972
18 Dec 20	40.10000 +0.42	40.20	39.70	39.81	1,253,366
17 Dec 20	39.68000 +0.12	39.81	39.13	39.73	684,441
16 Dec 20	39.56000 -0.17	40.37	39.37	39.92	589,516
15 Dec 20	39.73000 +0.23	39.95	39.23	39.47	762,927
14 Dec 20	39.50000 -0.53	39.99	39.33	39.52	890,361
11 Dec 20	40.03000 +0.11	40.20	39.61	39.92	490,539
10 Dec 20	39.92000 -0.16	40.21	39.28	40.21	613,028
09 Dec 20	40.08000 +0.21	40.31	39.59	40.00	628,832
08 Dec 20	39.87000 +0.14	40.16	39.47	39.63	602,205
07 Dec 20	39.73000 +0.12	40.44	39.48	39.86	534,254
04 Dec 20	39.61000 -0.23	40.05	39.44	39.60	1,125,116
03 Dec 20	39.84000 -0.16	40.36	39.46	39.90	1,527,528
02 Dec 20	40.00000 -0.37	40.56	39.69	40.56	801,410
01 Dec 20	40.37000 +0.38	40.66	39.97	40.24	622,910
30 Nov 20	39.99000 -0.24	40.50	39.77	40.50	578,629
27 Nov 20	40.23000 +0.02	40.38	39.59	39.98	390,740
25 Nov 20	40.21000 -0.79	41.78	39.60	41.78	769,717
24 Nov 20	41.00000 +0.68	41.22	39.51	39.57	1,006,663
23 Nov 20	40.32000 -0.68	41.43	39.25	41.10	1,160,074
20 Nov 20	41.00000 -0.46	41.73	40.72	41.20	892,536
19 Nov 20	41.46000 -0.36	41.93	41.11	41.93	536,791
18 Nov 20	41.82000 -0.37	42.57	41.72	42.37	928,847
17 Nov 20	42.19000 +0.22	42.41	41.27	41.73	569,143
16 Nov 20	41.97000 +0.97	42.31	41.09	41.49	687,629
13 Nov 20	41.00000 +0.67	41.27	40.67	40.79	610,027
12 Nov 20	40.33000 -0.48	41.22	40.04	40.98	863,346
11 Nov 20	40.81000 -0.10	41.36	40.28	40.99	908,681
10 Nov 20	40.91000 +1.83	41.20	38.96	39.38	1,516,478
09 Nov 20	39.08000 +0.43	40.39	38.81	39.63	865,320
06 Nov 20	38.65000 -0.07	39.07	38.23	38.80	760,573
05 Nov 20	38.72000 +0.43	39.46	38.60	38.76	792,869
04 Nov 20	38.29000 -0.93	39.44	38.16	39.27	898,441
03 Nov 20	39.22000 +0.94	39.44	38.55	38.55	1,066,383
02 Nov 20	38.28000 +0.26	38.49	37.81	38.17	806,086
30 Oct 20	38.02000 -0.46	39.48	37.60	38.69	1,139,628
29 Oct 20	38.48000 -1.38	39.63	35.15	36.10	2,344,144
28 Oct 20	39.86000 +0.07	40.06	38.89	39.25	1,409,876
27 Oct 20	39.79000 -0.55	40.71	39.61	40.28	859,200
26 Oct 20	40.34000 -0.78	40.88	40.03	40.79	879,296
23 Oct 20	41.12000 -0.61	42.38	41.02	42.07	731,578
22 Oct 20	41.73000 +0.36	41.76	40.98	41.25	1,044,333
21 Oct 20	41.37000 -0.14	42.38	40.37	41.65	799,538
20 Oct 20	41.51000 +0.29	41.92	41.25	41.43	562,759
19 Oct 20	41.22000 -1.75	43.13	41.05	43.13	585,904
16 Oct 20	42.97000 -1.68	44.36	42.84	43.93	1,040,379
15 Oct 20	44.65000 +1.46	44.91	43.41	43.98	856,979
14 Oct 20	43.19000 -0.08	43.97	43.19	43.36	497,508
13 Oct 20	43.27000 -0.13	44.08	43.14	43.30	400,036
12 Oct 20	43.40000 -0.19	44.44	43.29	43.80	372,120
09 Oct 20	43.59000 -0.47	43.96	43.10	43.69	591,161
08 Oct 20	44.06000 +0.67	44.12	43.44	43.79	661,401
07 Oct 20	43.39000 +0.36	44.14	43.21	43.35	748,018
06 Oct 20	43.03000 -0.42	43.74	42.91	43.55	598,261
05 Oct 20	43.45000 +0.50	43.74	42.62	43.27	605,825
02 Oct 20	42.95000 +0.88	43.20	41.00	41.72	713,398
01 Oct 20	42.07000 +0.08	42.33	41.17	41.74	779,416
30 Sep 20	41.99000 -0.95	43.19	41.62	43.19	804,330
29 Sep 20	42.94000 -0.49	43.74	42.87	43.23	567,110
28 Sep 20	43.43000 +0.72	43.63	42.49	43.14	803,486
25 Sep 20	42.71000 -0.17	43.19	42.50	42.72	649,951
24 Sep 20	42.88000 +0.38	43.41	41.96	42.49	636,679
23 Sep 20	42.50000 +0.33	43.35	42.02	42.22	858,544
22 Sep 20	42.17000 -0.45	43.00	41.84	42.84	872,913
21 Sep 20	42.62000 -0.33	42.68	41.57	42.64	959,298
18 Sep 20	42.95000 -1.18	44.06	42.13	44.06	1,651,853
17 Sep 20	44.13000 +0.13	44.62	43.11	43.44	993,107
16 Sep 20	44.00000 -1.19	45.62	43.80	45.27	1,065,781
15 Sep 20	45.19000 +1.80	45.38	42.85	43.53	1,316,666
14 Sep 20	43.39000 -2.04	45.84	43.24	45.69	1,145,305
11 Sep 20	45.43000 -0.76	46.59	45.25	46.54	724,289
10 Sep 20	46.19000 -0.38	46.93	45.80	46.74	783,340
09 Sep 20	46.57000 +0.95	47.43	45.47	45.73	1,180,125
08 Sep 20	45.62000 -0.07	46.81	45.21	45.75	1,007,698
04 Sep 20	45.69000 +0.32	46.09	44.65	45.33	943,354
03 Sep 20	45.37000 -0.11	45.66	44.54	45.31	827,398
02 Sep 20	45.48000 -0.65	46.61	45.01	46.18	744,484
01 Sep 20	46.13000 +0.12	46.43	45.62	46.16	634,421
31 Aug 20	46.01000 -0.77	47.39	45.97	46.76	582,937
28 Aug 20	46.78000 -0.25	47.37	46.67	47.29	641,200
27 Aug 20	47.03000 -0.03	47.40	46.76	47.32	724,154
26 Aug 20	47.06000 +0.74	47.07	46.07	46.07	542,052
25 Aug 20	46.32000 -0.25	46.86	46.18	46.59	439,766
24 Aug 20	46.57000 -0.26	47.30	46.35	47.15	559,348
21 Aug 20	46.83000 +1.14	46.98	45.66	45.73	1,074,722
20 Aug 20	45.69500 +0.42	45.95	44.60	45.00	738,503
19 Aug 20	45.27000 +0.50	46.12	45.00	45.00	722,360
18 Aug 20	44.77000 +0.11	44.94	44.43	44.58	553,092
17 Aug 20	44.66000 +0.10	45.43	44.54	44.54	529,426
14 Aug 20	44.56000 +0.13	44.90	44.31	44.50	470,911
13 Aug 20	44.43000 -1.09	45.44	44.18	45.15	635,664
12 Aug 20	45.52000 +0.89	47.17	44.76	45.00	1,457,276
11 Aug 20	44.63500 +0.91	44.93	43.69	44.02	1,121,510
10 Aug 20	43.72000 +0.87	44.15	42.74	42.86	1,022,920
07 Aug 20	42.85000 +0.91	43.00	41.87	41.87	917,656
06 Aug 20	41.94000 -0.21	42.98	41.49	42.10	1,147,776
05 Aug 20	42.15000 -1.35	43.84	41.92	43.51	1,443,716
04 Aug 20	43.50000 -0.23	43.83	43.03	43.59	1,375,472
03 Aug 20	43.73000 -0.26	45.16	43.58	44.27	1,073,963
31 Jul 20	43.98500 -0.53	45.35	42.86	44.42	1,246,567
30 Jul 20	44.52000 +1.10	45.67	43.02	45.15	2,413,462
29 Jul 20	43.42000 +0.82	43.90	42.72	42.92	1,793,646
28 Jul 20	42.60000 -1.24	44.16	42.50	43.89	1,010,973
27 Jul 20	43.83500 -0.32	44.78	43.78	44.29	1,034,496
24 Jul 20	44.15000 +0.19	44.62	43.81	43.92	656,963
23 Jul 20	43.96000 -0.27	44.47	43.73	44.14	874,872
22 Jul 20	44.23000 -0.63	45.31	44.11	44.93	1,060,216
21 Jul 20	44.86000 -0.30	45.45	44.59	45.18	590,353
20 Jul 20	45.16000 -0.07	45.49	44.76	45.00	706,019
17 Jul 20	45.23000 +1.40	45.61	43.95	44.18	1,258,135
16 Jul 20	43.83000 +0.52	44.10	43.19	43.23	852,483
15 Jul 20	43.31000 +0.23	43.88	42.78	43.62	635,961
14 Jul 20	43.08000 +0.93	43.20	41.84	42.20	882,292
13 Jul 20	42.15000 -1.93	44.51	42.11	44.34	1,548,333
10 Jul 20	44.08000 -0.30	44.67	43.91	44.38	733,361
09 Jul 20	44.38000 -0.32	45.02	44.17	44.77	868,751
08 Jul 20	44.70000 +0.40	45.07	44.42	44.70	1,185,292
07 Jul 20	44.30000 +1.17	44.55	42.73	42.94	1,110,913
06 Jul 20	43.13000 +0.82	43.22	42.44	42.89	895,247
02 Jul 20	42.31000 +0.35	42.62	42.01	42.13	905,285
01 Jul 20	41.96000 -1.57	43.89	41.95	43.81	798,881
30 Jun 20	43.53000 +0.84	43.76	42.32	42.56	1,084,883
29 Jun 20	42.69000 +0.00	43.01	42.25	42.75	1,125,822
26 Jun 20	42.69000 +0.76	43.01	41.70	41.70	2,689,994
25 Jun 20	41.93000 -0.31	42.07	41.48	42.00	764,905
24 Jun 20	42.24000 -0.66	43.02	42.17	42.67	1,010,289
23 Jun 20	42.90000 +0.57	43.33	42.62	42.73	648,895
22 Jun 20	42.33000 +0.18	42.51	41.51	41.56	787,850
19 Jun 20	42.15000 -1.31	44.05	41.86	44.05	1,740,884
18 Jun 20	43.46000 +0.42	43.56	42.43	42.71	1,260,958
17 Jun 20	43.04000 +1.24	43.47	42.00	42.39	1,202,301
16 Jun 20	41.80000 -0.03	42.70	41.32	42.68	1,022,091
15 Jun 20	41.83000 +1.96	41.85	39.38	40.17	1,483,727
12 Jun 20	39.87000 -0.37	41.02	39.09	40.95	1,447,575
11 Jun 20	40.24000 -2.75	42.50	39.65	42.22	1,682,361
10 Jun 20	42.99000 +1.51	43.48	41.85	41.90	2,230,469
09 Jun 20	41.48000 -0.51	42.38	40.91	41.58	2,096,435
08 Jun 20	41.99000 -0.24	43.06	41.55	42.79	4,203,221
05 Jun 20	42.23000 +0.07	43.60	41.97	43.08	6,750,535
04 Jun 20	42.16000 -1.20	42.92	41.84	42.25	7,781,458
03 Jun 20	43.36000 -1.27	43.74	42.15	42.48	1,661,028
02 Jun 20	44.63000 -0.45	45.68	44.55	45.33	555,141
01 Jun 20	45.08000 -1.14	46.08	45.05	46.08	826,560
29 May 20	46.22000 +0.60	46.95	45.27	45.60	895,444
28 May 20	45.62000 +0.98	46.14	44.50	44.90	602,998
27 May 20	44.64000 +0.49	45.07	43.37	44.53	655,928
26 May 20	44.15000 -0.14	45.82	44.06	45.44	737,978
22 May 20	44.29000 +1.02	44.55	42.98	43.25	516,038
21 May 20	43.27000 +0.36	43.38	42.56	42.56	467,225
20 May 20	42.91000 +0.15	43.97	42.72	43.38	551,817
19 May 20	42.76000 -0.56	43.89	42.71	42.95	590,374
18 May 20	43.32000 +1.99	43.64	41.71	42.19	779,609
15 May 20	41.33000 +0.28	42.80	40.38	40.82	1,433,764
14 May 20	41.05000 -0.43	41.17	40.22	40.93	732,204
13 May 20	41.48000 -0.44	42.16	41.17	41.67	710,551
12 May 20	41.92000 -1.57	43.68	41.84	43.68	840,165
11 May 20	43.49000 +1.50	43.65	41.03	41.48	1,064,496
08 May 20	41.99000 +1.03	42.13	41.11	41.42	796,796
07 May 20	40.96000 -0.09	41.84	40.19	41.63	779,681
06 May 20	41.05000 -0.70	42.06	41.00	41.90	648,267
05 May 20	41.75000 +0.91	41.94	40.87	41.22	867,966
04 May 20	40.84000 -0.14	41.28	40.40	40.66	708,796
01 May 20	40.98000 +0.86	41.16	38.80	39.60	944,695
30 Apr 20	40.12000 -1.01	40.95	40.05	40.58	852,808
29 Apr 20	41.13000 -0.43	44.97	40.85	43.85	2,000,816
28 Apr 20	41.56000 -0.43	42.49	41.41	42.19	915,846
27 Apr 20	41.99000 +1.90	42.38	40.41	40.60	696,665
24 Apr 20	40.09000 +0.51	40.19	39.43	39.66	850,272
23 Apr 20	39.58000 +0.50	39.72	39.05	39.31	530,406
22 Apr 20	39.08000 +0.10	39.94	38.67	39.76	556,230
21 Apr 20	38.98000 -0.03	39.46	38.29	38.40	596,087
20 Apr 20	39.01000 -1.10	40.06	39.00	39.88	734,075
17 Apr 20	40.11000 +0.76	40.49	39.32	40.13	754,169
16 Apr 20	39.35000 +1.96	39.43	37.44	37.50	1,138,647
15 Apr 20	37.39000 -0.52	38.00	36.94	37.44	628,697
14 Apr 20	37.91000 +0.55	38.54	36.87	38.46	607,231
13 Apr 20	37.36000 -1.51	39.14	36.92	38.91	935,075
09 Apr 20	38.87000 +1.22	39.23	37.50	37.96	814,446
08 Apr 20	37.65000 +0.65	38.07	36.93	37.34	442,876
07 Apr 20	37.00000 +0.39	37.61	36.39	37.16	572,537
06 Apr 20	36.61000 +3.17	36.79	34.32	34.34	793,407
03 Apr 20	33.44000 -1.08	34.73	32.93	34.33	695,693
02 Apr 20	34.52000 +0.00	35.14	33.69	34.24	732,830
01 Apr 20	34.52000 -1.74	35.67	33.87	35.29	706,778
31 Mar 20	36.26000 -0.13	36.94	35.66	36.25	1,097,183
30 Mar 20	36.39000 +1.91	36.64	34.55	35.10	1,068,465
27 Mar 20	34.48000 -0.36	36.28	33.55	33.76	1,328,592
26 Mar 20	34.84000 -0.07	35.95	34.28	35.12	1,186,908
25 Mar 20	34.91000 +1.18	37.37	33.25	33.56	1,706,335
24 Mar 20	33.73000 +2.40	34.11	32.35	33.00	727,202
23 Mar 20	31.33000 -0.88	33.91	30.21	32.60	888,626
20 Mar 20	32.21000 -1.73	34.61	31.90	33.92	1,069,800
19 Mar 20	33.94000 +0.01	34.43	33.05	33.97	877,389
18 Mar 20	33.93000 +0.09	34.62	31.59	32.52	1,349,070
17 Mar 20	33.84000 +4.43	34.21	29.95	30.39	1,510,693
16 Mar 20	29.41000 -2.64	29.87	28.99	29.26	662,555
13 Mar 20	32.05000 +2.19	32.11	30.26	31.05	1,022,840
12 Mar 20	29.86000 -2.35	31.97	29.81	30.33	1,126,877
11 Mar 20	32.21000 -0.47	32.51	31.61	31.82	550,438
10 Mar 20	32.68000 +1.29	32.69	31.39	32.18	893,745
09 Mar 20	31.39000 -1.84	32.67	31.24	31.67	702,742
06 Mar 20	33.23000 +0.03	33.53	31.65	32.28	401,874
05 Mar 20	33.20000 -1.24	34.28	32.97	33.63	397,109
04 Mar 20	34.44000 +1.31	34.53	33.14	33.55	402,318
03 Mar 20	33.13000 -0.28	34.40	32.94	33.44	460,636
02 Mar 20	33.41000 -0.19	33.73	32.49	33.73	667,981
28 Feb 20	33.60000 -0.63	33.96	32.74	33.46	671,936
27 Feb 20	34.23000 -0.65	35.49	33.63	34.23	622,470
26 Feb 20	34.88000 -1.50	36.53	34.84	36.53	416,443
25 Feb 20	36.38000 -0.65	37.19	36.28	37.10	550,095
24 Feb 20	37.03000 -0.87	37.24	36.38	36.92	371,098
21 Feb 20	37.90000 -0.48	38.32	37.69	38.32	246,374
20 Feb 20	38.38000 -0.11	38.57	37.96	38.36	278,588
19 Feb 20	38.49000 +0.38	38.64	37.84	38.34	334,130
18 Feb 20	38.11000 -0.08	38.44	37.87	38.07	322,326
14 Feb 20	38.19000 -0.51	38.79	38.06	38.74	305,301
13 Feb 20	38.70000 +0.18	38.74	38.18	38.29	404,517
12 Feb 20	38.52000 +0.08	38.79	38.13	38.59	344,652
11 Feb 20	38.44000 -0.09	38.81	36.98	38.76	417,191
10 Feb 20	38.53000 -0.15	38.71	38.17	38.57	475,404
07 Feb 20	38.68000 -0.91	39.45	38.58	39.34	542,753
06 Feb 20	39.59000 +1.57	40.03	38.29	39.64	874,333
05 Feb 20	38.02000 +0.51	38.24	37.59	37.84	450,945
04 Feb 20	37.51000 -0.02	37.98	36.33	37.98	338,324
03 Feb 20	37.53000 +0.67	37.64	36.85	37.18	327,477
31 Jan 20	36.86000 -1.18	38.12	36.82	37.88	457,533
30 Jan 20	38.04000 +0.12	38.07	37.24	37.54	271,687
29 Jan 20	37.92000 +0.17	38.55	37.90	37.93	285,311
28 Jan 20	37.75000 +0.07	38.00	37.52	37.91	370,370
27 Jan 20	37.68000 -0.41	37.88	37.42	37.55	431,003
24 Jan 20	38.09000 -0.13	38.60	37.86	38.34	248,514
23 Jan 20	38.22000 +0.25	38.36	37.53	37.87	387,511
22 Jan 20	37.97000 -0.51	38.79	37.82	38.75	365,479
21 Jan 20	38.48000 -0.25	39.06	38.28	38.70	471,815
17 Jan 20	38.73000 +0.06	39.00	38.12	38.52	502,139
16 Jan 20	38.67000 +0.20	39.20	38.31	38.62	493,952
15 Jan 20	38.47000 +0.27	39.00	38.15	39.00	638,335
14 Jan 20	38.20000 +0.74	38.47	37.63	38.00	690,002
13 Jan 20	37.46000 +0.44	37.49	36.70	36.85	513,589
10 Jan 20	37.02000 +0.51	37.03	36.33	36.46	391,712
09 Jan 20	36.51000 +0.54	36.54	35.98	36.19	347,143
08 Jan 20	35.97000 -0.02	36.25	35.67	35.89	373,951
07 Jan 20	35.99000 +0.50	36.11	35.14	35.28	375,684
06 Jan 20	35.49000 -0.51	35.63	34.89	35.56	413,822
03 Jan 20	36.00000 -0.33	36.04	35.47	35.87	398,997
02 Jan 20	36.33000 -0.06	36.65	35.79	36.46	437,661
31 Dec 19	36.39000 +0.16	36.63	36.20	36.20	237,300
30 Dec 19	36.23000 +0.01	36.49	36.09	36.41	295,585
27 Dec 19	36.22000 -0.07	36.64	36.16	36.37	237,864
26 Dec 19	36.29000 +0.11	36.33	35.94	36.28	170,704
24 Dec 19	36.18000 +0.10	36.22	36.00	36.12	116,581
23 Dec 19	36.08000 -0.41	36.95	35.99	36.55	306,923
20 Dec 19	36.49000 +0.16	36.54	35.81	36.43	1,029,652
19 Dec 19	36.33000 -0.31	36.70	36.13	36.56	309,368
18 Dec 19	36.64000 -0.10	36.87	35.99	36.87	421,143
17 Dec 19	36.74000 -0.02	37.04	36.52	36.77	708,512
16 Dec 19	36.76000 -0.03	37.22	36.72	36.88	328,941
13 Dec 19	36.79000 -0.49	37.49	36.75	37.28	494,626
12 Dec 19	37.28000 +0.71	37.48	36.30	36.64	585,358
11 Dec 19	36.57000 -0.09	36.86	36.39	36.64	321,564
10 Dec 19	36.66000 -0.18	36.87	36.49	36.76	214,625
09 Dec 19	36.84000 +0.65	36.88	36.23	36.50	438,634
06 Dec 19	36.19000 +0.09	36.68	36.09	36.32	342,437
05 Dec 19	36.10000 +0.57	36.15	35.53	35.76	296,201
04 Dec 19	35.53000 -0.12	36.26	35.46	35.79	377,693
03 Dec 19	35.65000 -0.69	36.01	35.53	36.00	320,360
02 Dec 19	36.34000 -0.42	36.84	36.28	36.84	330,414
29 Nov 19	36.76000 -0.38	37.14	36.70	37.05	160,203
27 Nov 19	37.14000 +0.12	37.26	36.92	37.11	265,233
26 Nov 19	37.02000 +0.19	37.27	36.81	36.88	316,385
25 Nov 19	36.83000 +0.35	36.98	36.49	36.49	491,809
22 Nov 19	36.48000 +0.07	36.68	36.42	36.53	295,683
21 Nov 19	36.41000 -0.32	36.85	36.22	36.77	551,659
20 Nov 19	36.73000 -0.39	37.09	36.50	36.94	673,798
19 Nov 19	37.12000 -0.30	37.57	37.00	37.57	528,832
18 Nov 19	37.42000 -0.42	37.91	37.36	37.85	398,373
15 Nov 19	37.84000 +0.16	37.99	37.52	37.99	663,119
14 Nov 19	37.68000 +0.31	37.71	37.20	37.20	371,957
13 Nov 19	37.37000 -0.40	37.72	37.10	37.51	271,557
12 Nov 19	37.77000 -0.05	38.15	37.70	38.03	292,347
11 Nov 19	37.82000 -0.35	38.17	37.70	37.98	384,272
08 Nov 19	38.17000 -0.06	38.50	38.04	38.27	503,044
07 Nov 19	38.23000 +0.18	38.65	38.09	38.37	466,644
06 Nov 19	38.05000 +0.22	38.07	37.59	37.76	374,517
05 Nov 19	37.83000 +0.05	38.43	37.61	37.86	619,378
04 Nov 19	37.78000 +1.02	37.88	36.99	37.13	786,206
01 Nov 19	36.76000 +0.26	36.83	36.35	36.72	1,065,728
31 Oct 19	36.50000 -1.02	37.42	36.42	37.42	1,063,568
30 Oct 19	37.52000 -1.31	38.77	37.36	38.38	608,231
29 Oct 19	38.83000 +0.38	39.21	38.12	38.12	560,572
28 Oct 19	38.45000 -0.40	39.08	37.92	39.00	743,016
25 Oct 19	38.85000 +0.96	39.18	36.45	37.76	1,038,147
24 Oct 19	37.89000 +0.16	37.94	36.87	37.84	681,282
23 Oct 19	37.73000 -0.03	37.87	37.28	37.76	883,314
22 Oct 19	37.76000 +0.85	37.81	36.71	37.02	690,323
21 Oct 19	36.91000 +0.61	37.05	36.44	36.64	625,184
18 Oct 19	36.30000 -0.21	36.88	36.28	36.44	670,851
17 Oct 19	36.51000 +0.62	36.58	35.94	36.11	543,634
16 Oct 19	35.89000 +0.71	36.09	35.11	35.26	498,572
15 Oct 19	35.18000 -0.05	35.33	34.75	35.15	710,154
14 Oct 19	35.23000 +0.02	35.33	34.84	35.06	360,168
11 Oct 19	35.21000 +0.57	35.59	34.95	35.19	645,067
10 Oct 19	34.64000 +0.15	34.88	34.31	34.50	272,387
09 Oct 19	34.49000 +0.10	34.77	34.33	34.61	238,229
08 Oct 19	34.39000 -0.24	34.77	33.93	34.48	640,319
07 Oct 19	34.63000 +0.71	34.81	33.62	33.87	559,412
04 Oct 19	33.92000 +0.12	34.32	33.53	34.29	457,570
03 Oct 19	33.80000 -0.62	34.54	33.58	34.54	773,190
02 Oct 19	34.42000 -0.25	34.63	33.98	34.41	810,300
01 Oct 19	34.67000 -0.63	35.72	34.26	35.46	740,547
30 Sep 19	35.30000 -0.04	35.58	34.91	35.34	608,953
27 Sep 19	35.34000 -0.15	35.80	35.01	35.64	784,861
26 Sep 19	35.49000 +0.34	35.69	34.81	35.18	856,865
25 Sep 19	35.15000 +1.30	35.22	33.78	33.86	629,690
24 Sep 19	33.85000 -0.50	34.67	33.77	34.44	428,319
23 Sep 19	34.35000 -0.01	34.54	34.09	34.33	332,418
20 Sep 19	34.36000 +0.18	34.50	34.03	34.19	661,638
19 Sep 19	34.18000 -0.17	34.54	33.95	34.54	450,853
18 Sep 19	34.35000 -0.44	34.52	33.97	34.52	423,931
17 Sep 19	34.79000 +0.25	34.88	34.07	34.45	460,920
16 Sep 19	34.54000 -0.75	35.32	34.49	34.93	562,061
13 Sep 19	35.29000 +0.26	35.59	35.03	35.41	585,495
12 Sep 19	35.03000 -0.27	35.38	34.26	34.98	762,068
11 Sep 19	35.30000 +1.09	35.31	33.79	34.43	632,968
10 Sep 19	34.21000 +0.00	34.65	33.83	34.29	1,309,292
09 Sep 19	34.21000 +1.27	34.23	33.03	33.03	614,852
06 Sep 19	32.94000 -0.19	33.52	32.73	33.26	482,049
05 Sep 19	33.13000 +0.06	33.65	32.93	33.61	843,225
04 Sep 19	33.07000 +0.46	33.22	32.88	32.88	487,285
03 Sep 19	32.61000 -0.07	33.14	32.19	32.98	676,372
30 Aug 19	32.68000 +0.62	32.86	32.00	32.19	607,977
29 Aug 19	32.06000 +0.76	32.36	31.59	31.62	760,157
28 Aug 19	31.30000 +0.69	31.42	30.26	30.47	440,170
27 Aug 19	30.61000 -0.41	31.49	30.57	31.27	444,145
26 Aug 19	31.02000 +0.31	31.13	30.70	31.08	445,091
23 Aug 19	30.71000 -1.18	31.70	30.61	31.68	426,613
22 Aug 19	31.89000 -0.17	32.34	31.82	32.26	253,810
21 Aug 19	32.06000 +0.31	32.26	31.68	31.87	381,795
20 Aug 19	31.75000 -0.04	31.89	31.34	31.74	350,504
19 Aug 19	31.79000 +0.33	32.33	31.72	31.78	460,557
16 Aug 19	31.46000 +0.89	31.56	30.78	30.78	437,147
15 Aug 19	30.57000 -0.48	31.18	30.28	31.18	603,813
14 Aug 19	31.05000 -0.60	31.35	30.82	31.35	654,980
13 Aug 19	31.65000 +0.80	31.68	30.84	30.84	760,565
12 Aug 19	30.85000 -0.70	31.47	30.65	31.47	953,998
09 Aug 19	31.55000 -0.66	32.09	31.51	32.09	446,021
08 Aug 19	32.21000 +0.47	32.28	31.91	31.92	701,115
07 Aug 19	31.74000 -0.22	31.83	31.40	31.55	375,133
06 Aug 19	31.96000 +0.54	32.67	31.26	31.49	471,468
05 Aug 19	31.42000 -0.98	32.06	31.07	31.99	632,821
02 Aug 19	32.40000 -0.09	32.73	32.16	32.40	452,027
01 Aug 19	32.49000 -0.66	33.48	32.37	33.13	868,177
31 Jul 19	33.15000 -0.60	33.94	32.57	33.77	1,052,719
30 Jul 19	33.75000 +0.50	33.78	32.84	32.98	807,059
29 Jul 19	33.25000 +0.05	33.30	32.65	33.06	625,435
26 Jul 19	33.20000 -0.06	33.26	32.05	32.17	1,314,977
25 Jul 19	33.26000 -0.33	33.90	32.90	33.62	958,418
24 Jul 19	33.59000 +0.69	33.77	32.55	32.82	1,129,663
23 Jul 19	32.90000 +0.01	33.14	32.69	33.00	721,178
22 Jul 19	32.89000 +0.14	33.02	32.54	32.91	483,768
19 Jul 19	32.75000 +0.81	33.11	31.99	31.99	1,107,318
18 Jul 19	31.94000 +0.19	31.98	31.47	31.95	505,438
17 Jul 19	31.75000 -0.24	31.95	30.76	31.75	1,313,590
16 Jul 19	31.99000 +1.11	32.78	30.87	31.29	1,183,784
15 Jul 19	30.88000 -0.02	31.28	30.55	31.01	408,348
12 Jul 19	30.90000 +1.16	31.09	29.53	29.53	733,293
11 Jul 19	29.74000 -0.11	29.92	28.71	29.21	966,765
10 Jul 19	29.85000 -0.75	30.77	29.74	30.64	426,088
09 Jul 19	30.60000 -0.43	30.78	30.39	30.70	319,523
08 Jul 19	31.03000 +0.04	31.10	30.81	30.82	366,466
05 Jul 19	30.99000 +0.09	31.13	30.59	30.88	160,561
03 Jul 19	30.90000 +0.29	31.11	30.77	30.78	240,337
02 Jul 19	30.61000 -0.54	31.38	30.47	31.08	654,058
01 Jul 19	31.15000 +0.07	31.54	30.84	31.25	334,752
28 Jun 19	31.08000 +0.23	31.22	30.72	30.72	1,267,570
27 Jun 19	30.85000 +0.92	30.88	30.02	30.06	590,778
26 Jun 19	29.93000 +0.44	29.98	29.34	29.55	379,236
25 Jun 19	29.49000 +0.08	29.81	29.22	29.48	622,861
24 Jun 19	29.41000 -0.75	30.32	29.33	30.20	522,319
21 Jun 19	30.16000 -0.28	30.67	30.11	30.41	824,240
20 Jun 19	30.44000 +0.26	30.55	30.19	30.49	388,725
19 Jun 19	30.18000 -0.08	30.35	30.06	30.10	386,325
18 Jun 19	30.26000 +0.17	30.57	29.91	30.16	435,012
17 Jun 19	30.09000 -0.45	30.68	29.99	30.54	558,664
14 Jun 19	30.54000 +0.09	30.70	30.26	30.41	376,476
13 Jun 19	30.45000 +0.49	30.46	29.96	30.08	577,784
12 Jun 19	29.96000 +0.48	30.00	29.31	29.42	375,237
11 Jun 19	29.48000 -0.07	29.89	29.43	29.83	506,996
10 Jun 19	29.55000 +0.48	29.92	29.17	29.17	553,586
07 Jun 19	29.07000 -0.17	29.50	29.05	29.37	427,180
06 Jun 19	29.24000 -0.18	29.32	28.54	29.15	1,220,596
05 Jun 19	29.42000 +0.12	29.61	29.01	29.34	578,514
04 Jun 19	29.30000 +0.90	29.74	28.74	28.96	849,241
03 Jun 19	28.40000 +0.52	28.71	27.92	27.92	1,081,239
31 May 19	27.88000 -0.37	27.95	27.27	27.65	1,676,466
30 May 19	28.25000 +0.00	28.39	27.79	28.21	1,003,998
29 May 19	28.25000 -0.86	28.99	28.15	28.87	861,320
28 May 19	29.11000 -0.26	29.59	28.80	29.52	1,301,710
24 May 19	29.37000 -0.19	29.78	29.04	29.24	1,059,579
23 May 19	29.56000 -4.51	30.44	29.52	29.97	1,222,261
22 May 19	34.07000 -0.05	34.18	33.37	34.09	1,383,160
21 May 19	34.12000 -0.14	34.80	33.99	34.58	1,094,016
20 May 19	34.26000 +0.52	34.77	33.57	33.63	1,081,239
17 May 19	33.74000 +0.35	34.00	33.09	33.23	1,075,838
16 May 19	33.39000 +0.57	33.55	32.70	32.79	1,063,566
15 May 19	32.82000 +1.06	33.36	32.17	33.26	1,706,367
14 May 19	31.76000 +0.35	31.97	31.37	31.45	285,811
13 May 19	31.41000 -0.98	31.81	31.19	31.71	665,461
10 May 19	32.39000 -0.16	32.57	32.10	32.45	480,607
09 May 19	32.55000 +0.16	32.72	31.97	32.18	446,678
08 May 19	32.39000 -0.70	33.26	32.30	33.09	339,676
07 May 19	33.09000 -0.56	33.60	32.72	33.29	412,510
06 May 19	33.65000 +0.17	33.75	32.97	32.97	493,719
03 May 19	33.48000 +0.56	33.57	32.85	33.15	420,574
02 May 19	32.92000 +0.64	32.96	32.02	32.19	1,002,828
01 May 19	32.28000 -1.22	33.53	32.20	33.41	921,646
30 Apr 19	33.50000 -1.05	34.78	33.49	34.65	963,377
29 Apr 19	34.55000 -1.20	35.85	34.50	35.75	847,930
26 Apr 19	35.75000 +0.94	36.53	34.87	36.34	1,282,086
25 Apr 19	34.81000 -1.32	36.20	34.72	36.13	894,400
24 Apr 19	36.13000 +0.68	36.20	35.29	35.50	694,021
23 Apr 19	35.45000 +0.10	35.50	35.11	35.36	526,396
22 Apr 19	35.35000 +0.02	35.50	35.02	35.35	417,385
18 Apr 19	35.33000 +0.54	35.45	34.51	34.83	556,140
17 Apr 19	34.79000 +0.05	35.38	34.75	34.95	593,617
16 Apr 19	34.74000 +0.35	34.78	33.70	33.90	668,646
15 Apr 19	34.39000 -0.62	35.24	34.26	35.10	561,687
12 Apr 19	35.01000 -0.21	35.77	34.98	35.38	505,879
11 Apr 19	35.22000 +0.48	35.47	34.77	34.86	362,365
10 Apr 19	34.74000 -0.24	35.03	34.53	34.92	404,416
09 Apr 19	34.98000 -0.26	35.17	34.81	35.02	451,957
08 Apr 19	35.24000 +0.02	35.43	35.03	35.09	282,899
05 Apr 19	35.22000 +0.21	35.76	35.11	35.11	553,442
04 Apr 19	35.01000 +0.53	35.24	34.42	34.42	268,499
03 Apr 19	34.48000 -0.02	35.02	34.28	34.56	498,860
02 Apr 19	34.50000 -0.28	34.93	34.32	34.85	441,983
01 Apr 19	34.78000 +0.63	34.86	34.30	34.30	429,962
29 Mar 19	34.15000 -0.27	34.72	33.96	34.57	514,199
28 Mar 19	34.42000 +0.80	34.53	33.75	33.75	541,599
27 Mar 19	33.62000 -0.08	34.09	33.58	33.71	546,941
26 Mar 19	33.70000 +0.87	33.74	32.91	32.95	560,268
25 Mar 19	32.83000 -0.03	33.31	32.66	32.74	486,242
22 Mar 19	32.86000 -0.47	33.49	32.85	33.22	717,756
21 Mar 19	33.33000 +0.39	33.40	32.60	32.76	585,395
20 Mar 19	32.94000 -0.39	33.29	32.51	33.26	1,042,735
19 Mar 19	33.33000 -1.49	34.70	33.12	34.68	876,079
18 Mar 19	34.82000 +0.40	34.96	34.43	34.51	505,275
15 Mar 19	34.42000 -0.31	35.11	34.36	34.73	789,457
14 Mar 19	34.73000 -0.40	35.11	34.53	35.10	464,391
13 Mar 19	35.13000 +0.30	35.46	34.90	34.98	480,237
12 Mar 19	34.83000 -0.29	35.31	34.40	35.20	509,740
11 Mar 19	35.12000 +1.16	35.34	33.92	33.96	1,012,857
08 Mar 19	33.96000 +0.31	34.01	33.24	33.47	608,352
07 Mar 19	33.65000 +0.12	33.91	33.29	33.49	657,381
06 Mar 19	33.53000 +0.14	33.79	33.25	33.41	545,279
05 Mar 19	33.39000 -0.39	33.91	33.33	33.74	610,700
04 Mar 19	33.78000 -0.75	34.93	33.76	34.58	440,750
01 Mar 19	34.53000 +0.00	34.91	34.48	34.82	349,739
28 Feb 19	34.53000 +0.02	34.63	34.08	34.51	594,999
27 Feb 19	34.51000 -0.37	35.04	34.46	34.85	445,914
26 Feb 19	34.88000 +0.04	35.16	34.47	34.74	657,201
25 Feb 19	34.84000 -0.16	35.45	34.81	35.25	543,765
22 Feb 19	35.00000 +0.12	35.03	34.55	34.92	706,215
21 Feb 19	34.88000 -0.19	35.39	34.68	35.07	572,790
20 Feb 19	35.07000 +0.20	35.37	34.84	34.88	417,865
19 Feb 19	34.87000 +0.41	35.28	34.27	34.45	674,589
15 Feb 19	34.46000 -0.60	35.29	34.15	35.12	753,391
14 Feb 19	35.06000 +0.09	35.28	34.46	34.91	621,379
13 Feb 19	34.97000 +0.56	35.02	34.33	34.33	609,845
12 Feb 19	34.41000 +0.50	34.76	33.91	34.12	588,877
11 Feb 19	33.91000 -0.26	34.49	33.64	34.05	737,707
08 Feb 19	34.17000 -0.37	34.72	33.50	34.51	1,173,556
07 Feb 19	34.54000 +1.34	35.45	33.25	35.25	2,483,331
06 Feb 19	33.20000 -0.59	34.05	33.08	33.82	822,400
05 Feb 19	33.79000 +0.08	34.08	33.42	33.61	591,262
04 Feb 19	33.71000 +0.70	33.74	32.71	33.04	460,203
01 Feb 19	33.01000 +0.09	33.36	32.43	33.00	425,742
31 Jan 19	32.92000 -0.73	33.73	32.52	33.73	521,606
30 Jan 19	33.65000 +0.30	33.76	32.66	33.35	516,860
29 Jan 19	33.35000 +0.44	33.49	32.80	32.90	375,775
28 Jan 19	32.91000 +0.45	32.93	32.00	32.25	466,600
25 Jan 19	32.46000 +0.45	32.77	31.94	32.19	367,997
24 Jan 19	32.01000 -0.50	32.62	31.99	32.62	381,571
23 Jan 19	32.51000 -0.28	33.09	32.06	32.87	694,763
22 Jan 19	32.79000 -0.31	33.17	32.57	33.08	780,222
18 Jan 19	33.10000 +1.18	33.13	32.22	32.28	1,017,728
17 Jan 19	31.92000 +0.80	32.05	31.23	31.47	751,018
16 Jan 19	31.12000 +0.16	31.58	30.89	31.05	315,529
15 Jan 19	30.96000 -0.25	31.29	30.59	31.29	302,073
14 Jan 19	31.21000 -0.09	31.49	30.86	31.03	503,166
11 Jan 19	31.30000 +0.00	31.62	30.11	31.23	449,881
10 Jan 19	31.30000 -0.35	31.65	31.14	31.51	527,304
09 Jan 19	31.65000 +0.73	31.83	30.95	31.00	796,715
08 Jan 19	30.92000 +0.68	30.96	30.41	30.48	762,788
07 Jan 19	30.24000 +0.07	30.78	29.74	30.05	595,517
04 Jan 19	30.17000 +1.00	30.21	29.50	29.50	422,597
03 Jan 19	29.17000 -1.00	30.03	29.02	30.03	586,952
02 Jan 19	30.17000 +0.63	30.27	29.16	29.16	666,498
31 Dec 18	29.54000 -0.51	30.18	29.23	30.17	649,296
28 Dec 18	30.05000 +0.00	30.53	29.73	30.16	472,164
27 Dec 18	30.05000 -0.02	30.15	29.25	29.47	755,770
26 Dec 18	30.07000 +0.96	30.14	28.96	29.18	381,561
24 Dec 18	29.11000 -0.29	29.54	28.67	29.33	209,583
21 Dec 18	29.40000 -0.68	30.72	29.33	30.21	1,501,267
20 Dec 18	30.08000 -0.15	30.68	29.91	30.02	648,661
19 Dec 18	30.23000 -0.42	30.89	30.02	30.50	629,338
18 Dec 18	30.65000 -0.19	31.38	30.56	30.91	664,305
17 Dec 18	30.84000 +0.80	31.20	29.85	30.02	764,285
14 Dec 18	30.04000 -0.97	31.06	29.89	30.77	1,179,940
13 Dec 18	31.01000 -0.91	32.23	30.98	32.23	1,172,057
12 Dec 18	31.92000 -0.05	32.49	31.90	32.44	479,155
11 Dec 18	31.97000 +0.23	32.62	31.73	32.23	722,375
10 Dec 18	31.74000 +0.69	31.95	31.00	31.20	872,662
07 Dec 18	31.05000 -1.37	32.48	30.91	32.14	654,548
06 Dec 18	32.42000 +0.59	32.44	31.14	31.27	938,604
04 Dec 18	31.83000 -1.47	32.66	31.14	32.50	1,521,467
03 Dec 18	33.30000 -0.56	34.65	33.21	34.32	433,303
30 Nov 18	33.86000 +0.52	34.24	33.19	33.19	441,570
29 Nov 18	33.34000 -0.69	34.13	33.29	33.84	410,185
28 Nov 18	34.03000 +0.91	34.04	32.98	33.16	673,713
27 Nov 18	33.12000 -0.73	33.73	32.93	33.59	684,430
26 Nov 18	33.85000 +0.41	34.09	33.60	33.81	562,239
23 Nov 18	33.44000 -0.26	33.71	33.35	33.35	182,604
21 Nov 18	33.70000 +0.57	33.93	32.88	33.23	653,040
20 Nov 18	33.13000 -1.02	33.77	32.95	33.71	612,594
19 Nov 18	34.15000 +0.71	34.24	33.05	33.40	724,451
16 Nov 18	33.44000 -0.09	33.64	32.86	33.25	659,524
15 Nov 18	33.53000 +0.51	33.62	32.52	32.76	598,229
14 Nov 18	33.02000 +0.33	33.29	32.62	32.97	574,641
13 Nov 18	32.69000 -0.24	33.28	32.44	32.97	822,879
12 Nov 18	32.93000 -0.30	33.64	32.87	33.18	596,750
09 Nov 18	33.23000 -0.13	33.58	33.04	33.32	707,963
08 Nov 18	33.36000 -0.05	33.69	32.88	33.40	355,998
07 Nov 18	33.41000 +0.23	33.87	32.58	33.38	688,532
06 Nov 18	33.18000 +0.13	33.52	32.90	32.91	616,490
05 Nov 18	33.05000 +0.34	33.17	31.86	32.73	1,764,000
02 Nov 18	32.71000 +0.03	33.21	32.37	32.81	1,192,371
01 Nov 18	32.68000 +0.49	32.82	31.72	32.26	1,066,456
31 Oct 18	32.19000 -0.59	33.80	32.10	33.21	1,439,177
30 Oct 18	32.78000 +1.36	32.87	31.42	31.78	973,182
29 Oct 18	31.42000 -0.23	32.40	31.08	32.15	1,039,833
26 Oct 18	31.65000 -1.29	32.56	31.29	32.52	1,538,723
25 Oct 18	32.94000 +0.46	33.51	32.12	32.64	1,406,415
24 Oct 18	32.48000 -1.42	34.40	32.43	34.09	1,489,818
23 Oct 18	33.90000 -0.04	34.13	32.46	33.34	1,414,522
22 Oct 18	33.94000 +0.47	34.38	32.92	33.39	1,776,184
19 Oct 18	33.47000 +1.09	34.00	31.66	34.00	2,494,503
18 Oct 18	32.38000 -0.97	33.26	32.27	33.26	1,692,593
17 Oct 18	33.35000 -0.27	34.21	32.44	33.84	1,178,764
16 Oct 18	33.62000 +0.88	33.81	32.89	33.15	1,409,984
15 Oct 18	32.74000 +0.52	32.92	31.83	32.23	1,190,952
12 Oct 18	32.22000 -0.23	32.97	32.04	32.97	1,186,605
11 Oct 18	32.45000 -0.60	33.56	32.32	33.08	926,632
10 Oct 18	33.05000 -1.01	34.19	32.98	33.97	816,161
09 Oct 18	34.06000 -0.17	34.95	33.99	34.24	769,036
08 Oct 18	34.23000 +0.08	34.34	33.66	34.10	468,411
05 Oct 18	34.15000 -0.93	34.65	33.40	33.78	1,617,676
04 Oct 18	35.08000 -0.49	35.59	34.85	35.58	612,436
03 Oct 18	35.57000 +0.54	35.76	35.01	35.15	689,179
02 Oct 18	35.03000 -0.68	35.95	34.98	35.95	727,364
01 Oct 18	35.71000 +0.36	35.88	35.34	35.65	768,323
28 Sep 18	35.35000 -0.05	35.50	34.90	35.15	684,445
27 Sep 18	35.40000 +0.05	36.00	35.25	35.65	750,087
26 Sep 18	35.35000 +0.20	35.85	34.95	35.10	574,450
25 Sep 18	35.15000 -0.10	35.50	34.90	35.45	1,088,621
24 Sep 18	35.25000 -0.35	35.75	34.90	35.45	815,994
21 Sep 18	35.60000 -1.00	36.75	35.50	36.55	1,574,933
20 Sep 18	36.60000 -0.20	37.15	36.50	37.00	590,755
19 Sep 18	36.80000 -0.05	37.15	36.25	36.95	658,659
18 Sep 18	36.85000 +0.25	37.15	36.20	36.60	703,657
17 Sep 18	36.60000 -1.10	40.80	36.05	40.80	876,400
14 Sep 18	37.70000 +0.15	38.30	37.35	37.45	558,638
13 Sep 18	37.55000 -1.05	39.30	37.28	38.60	936,647
12 Sep 18	38.60000 -0.20	39.05	37.95	39.05	667,175
11 Sep 18	38.80000 -1.85	40.65	38.65	40.40	1,234,920
10 Sep 18	40.65000 +3.40	40.73	37.25	37.50	2,443,200
07 Sep 18	37.25000 -0.10	37.85	36.85	37.25	538,584
06 Sep 18	37.35000 +0.05	37.50	36.92	37.30	585,073
05 Sep 18	37.30000 +0.75	37.35	36.25	36.45	475,476
04 Sep 18	36.55000 -0.50	37.00	36.28	37.00	534,011
31 Aug 18	37.05000 +0.10	37.15	36.72	36.80	481,672
30 Aug 18	36.95000 -0.05	37.40	36.90	37.05	540,997
29 Aug 18	37.00000 +0.30	37.10	36.38	36.90	754,697
28 Aug 18	36.70000 -0.45	37.45	36.50	37.35	709,016
27 Aug 18	37.15000 +0.35	37.40	36.90	36.90	866,137
24 Aug 18	36.80000 -0.25	37.40	36.70	37.25	644,791
23 Aug 18	37.05000 -0.10	37.35	36.70	37.15	525,365
22 Aug 18	37.15000 +0.20	37.30	36.85	36.90	831,788
21 Aug 18	36.95000 +0.10	37.70	36.45	36.75	911,916
20 Aug 18	36.85000 +0.20	36.94	36.23	36.75	1,000,231
17 Aug 18	36.65000 -0.15	36.85	36.08	36.75	1,411,969
16 Aug 18	36.80000 +0.05	37.42	36.73	37.00	421,704
15 Aug 18	36.75000 -0.20	37.20	36.00	36.75	657,691
14 Aug 18	36.95000 -0.15	37.50	36.90	37.25	512,468
13 Aug 18	37.10000 +0.00	37.30	36.65	37.00	443,804
10 Aug 18	37.10000 +0.05	37.45	36.55	36.90	610,692
09 Aug 18	37.05000 +0.30	37.23	36.40	36.80	462,052
08 Aug 18	36.75000 +0.15	36.90	36.17	36.55	462,496
07 Aug 18	36.60000 +0.40	36.73	36.11	36.35	1,120,167
06 Aug 18	36.20000 -0.05	36.30	35.60	36.10	1,731,954
03 Aug 18	36.25000 -1.55	37.80	36.15	37.75	1,490,541
02 Aug 18	37.80000 +0.35	38.05	36.98	37.25	734,364
01 Aug 18	37.45000 +0.20	37.60	36.35	37.30	797,616
31 Jul 18	37.25000 +0.90	37.45	36.28	36.40	613,587
30 Jul 18	36.35000 +0.00	37.10	36.20	36.45	734,655
27 Jul 18	36.35000 +0.30	36.70	35.81	35.90	1,364,386
26 Jul 18	36.05000 -0.55	36.85	35.08	36.55	2,100,739
25 Jul 18	36.60000 +0.45	36.70	35.10	36.30	1,948,389
24 Jul 18	36.15000 -4.00	42.80	35.25	42.45	4,948,112
23 Jul 18	40.15000 +0.80	40.30	39.00	39.45	2,178,260
20 Jul 18	39.35000 +1.25	39.60	37.80	37.90	1,960,552
19 Jul 18	38.10000 +0.80	38.20	37.00	37.25	1,002,493
18 Jul 18	37.30000 +0.70	37.60	36.45	36.85	1,174,158
17 Jul 18	36.60000 +0.75	36.80	35.90	35.95	1,181,245
16 Jul 18	35.85000 -1.30	37.80	35.35	37.35	1,788,513
13 Jul 18	37.15000 -0.50	38.33	37.03	37.70	1,491,991
12 Jul 18	37.65000 +0.10	37.90	37.45	37.65	764,925
11 Jul 18	37.55000 -0.60	38.10	36.50	36.85	1,084,517
10 Jul 18	38.15000 -0.25	38.90	37.14	38.55	842,805
09 Jul 18	38.40000 +0.50	38.70	37.60	37.65	733,885
06 Jul 18	37.90000 +0.30	38.40	37.35	37.55	474,655
05 Jul 18	37.60000 +0.05	38.00	36.85	37.75	901,524
03 Jul 18	37.55000 -0.10	38.40	37.35	37.90	322,474
02 Jul 18	37.65000 +0.10	38.25	37.30	37.35	564,756
29 Jun 18	37.55000 +0.05	38.10	37.40	37.65	705,419
28 Jun 18	37.50000 -0.05	37.75	36.95	37.35	720,439
27 Jun 18	37.55000 -0.30	38.30	37.30	38.00	714,331
26 Jun 18	37.85000 -0.15	38.35	37.20	38.00	646,917
25 Jun 18	38.00000 -1.80	39.50	37.90	39.50	876,636
22 Jun 18	39.80000 -0.45	40.92	39.60	40.45	1,467,044
21 Jun 18	40.25000 +0.25	40.60	39.45	40.10	1,266,764
20 Jun 18	40.00000 +0.95	40.35	38.50	39.10	1,666,733
19 Jun 18	39.05000 +0.20	39.15	37.55	38.50	922,589
18 Jun 18	38.85000 -0.25	40.20	38.42	39.05	925,647
15 Jun 18	39.10000 +0.60	39.25	38.25	38.30	962,095
14 Jun 18	38.50000 -0.60	39.20	38.05	39.15	960,717
13 Jun 18	39.10000 -0.55	40.25	39.08	39.80	882,627
12 Jun 18	39.65000 +0.45	39.75	38.85	39.35	567,537
11 Jun 18	39.20000 +1.00	39.50	38.05	38.15	898,772
08 Jun 18	38.20000 +0.95	38.38	37.35	37.40	703,944
07 Jun 18	37.25000 +0.25	37.30	36.50	37.05	897,217
06 Jun 18	37.00000 -0.45	38.35	36.40	37.90	1,473,464
05 Jun 18	37.45000 -0.90	38.85	37.25	38.20	1,368,381
04 Jun 18	38.35000 -1.30	39.80	38.30	39.65	1,424,013
01 Jun 18	39.65000 +0.45	40.10	38.98	39.55	731,435
31 May 18	39.20000 -0.65	40.00	38.75	39.90	756,009
30 May 18	39.85000 +0.85	40.17	38.88	39.10	678,684
29 May 18	39.00000 +0.00	39.25	38.30	38.60	584,190
25 May 18	39.00000 +0.35	39.25	37.50	38.60	610,673
24 May 18	38.65000 +0.45	38.95	38.15	38.25	723,520
23 May 18	38.20000 -0.10	38.20	37.40	38.20	721,333
22 May 18	38.30000 -0.65	40.05	38.17	39.80	1,125,874
21 May 18	38.95000 +1.00	39.35	38.15	38.15	1,096,685
18 May 18	37.95000 +0.60	38.25	36.35	37.40	1,240,634
17 May 18	37.35000 +0.85	37.65	36.20	36.50	1,158,719
16 May 18	36.50000 +0.10	36.80	36.05	36.30	744,778
15 May 18	36.40000 -0.75	37.05	36.00	37.00	927,145
14 May 18	37.15000 +0.30	37.50	36.85	36.90	1,272,163
11 May 18	36.85000 +0.80	37.20	36.10	36.20	1,017,911
10 May 18	36.05000 +0.50	36.50	35.75	35.75	662,421
09 May 18	35.55000 +0.10	35.73	35.35	35.45	518,611
08 May 18	35.45000 +0.60	35.73	34.75	34.75	574,090
07 May 18	34.85000 +0.15	35.25	34.70	34.70	839,052
04 May 18	34.70000 -0.30	35.20	34.48	34.85	1,321,573
03 May 18	35.00000 +0.00	35.15	34.15	34.90	779,893
02 May 18	35.00000 +0.90	35.80	33.80	34.10	2,003,203
01 May 18	34.10000 -0.20	34.35	33.90	34.20	633,007
30 Apr 18	34.30000 -0.60	35.17	34.25	34.90	822,380
27 Apr 18	34.90000 +0.90	35.05	34.28	34.60	1,015,866
26 Apr 18	34.00000 -0.70	35.25	33.20	34.75	1,824,848
25 Apr 18	34.70000 +0.00	35.40	34.38	34.60	1,704,018
24 Apr 18	34.70000 -1.15	36.50	34.30	36.15	1,552,644
23 Apr 18	35.85000 -0.15	36.53	35.35	36.10	1,233,339
20 Apr 18	36.00000 -1.55	37.50	35.78	37.25	2,865,913
19 Apr 18	37.55000 -0.40	38.30	37.30	37.90	1,397,619
18 Apr 18	37.95000 +0.70	38.10	37.35	37.50	1,117,273
17 Apr 18	37.25000 -0.15	38.15	36.92	37.90	1,072,212
16 Apr 18	37.40000 +1.20	37.85	36.30	36.35	1,256,931
13 Apr 18	36.20000 -0.15	36.59	35.85	36.25	1,062,128
12 Apr 18	36.35000 +0.30	36.65	36.05	36.20	916,908
11 Apr 18	36.05000 +0.00	36.35	35.40	35.90	642,609
10 Apr 18	36.05000 +1.05	36.30	35.30	35.30	1,072,601
09 Apr 18	35.00000 -0.55	35.85	34.92	35.70	795,174
06 Apr 18	35.55000 -0.90	36.80	34.80	36.50	1,404,916
05 Apr 18	36.45000 -0.45	37.05	35.33	36.90	1,529,639
04 Apr 18	36.90000 +0.00	38.60	35.85	36.40	1,314,146
03 Apr 18	36.90000 +1.00	37.45	36.45	36.50	1,032,193
02 Apr 18	35.90000 -0.60	37.55	35.65	37.05	1,016,624
29 Mar 18	36.50000 +0.40	36.95	36.30	36.35	764,392
28 Mar 18	36.10000 +0.45	36.61	34.95	35.60	1,048,841
27 Mar 18	35.65000 -1.90	37.70	35.45	37.70	1,112,863
26 Mar 18	37.55000 +0.10	38.30	36.75	37.95	785,253
23 Mar 18	37.45000 -0.70	38.65	37.35	38.30	975,739
22 Mar 18	38.15000 -1.10	39.40	38.15	39.05	622,461
21 Mar 18	39.25000 +0.10	39.65	39.00	39.00	686,331
20 Mar 18	39.15000 -0.05	39.48	38.95	39.25	1,152,559
19 Mar 18	39.20000 +0.10	39.70	38.75	39.10	666,488
16 Mar 18	39.10000 +0.55	39.25	38.50	38.65	563,796
15 Mar 18	38.55000 +0.15	39.30	38.50	38.65	949,700
14 Mar 18	38.40000 -0.60	39.40	38.30	39.05	632,591
13 Mar 18	39.00000 +0.05	39.30	38.95	39.00	643,610
12 Mar 18	38.95000 -0.10	39.30	38.80	39.00	638,397
09 Mar 18	39.05000 +1.55	39.35	37.50	37.60	830,951
08 Mar 18	37.50000 -0.10	37.90	37.10	37.60	468,464
07 Mar 18	37.60000 +0.10	38.00	36.45	37.05	635,533
06 Mar 18	37.50000 +0.15	37.80	37.25	37.60	649,294
05 Mar 18	37.35000 -0.75	38.00	37.10	38.00	913,878
02 Mar 18	38.10000 +0.60	38.20	36.95	37.25	1,045,831
01 Mar 18	37.50000 +0.25	38.00	36.75	37.15	955,706
28 Feb 18	37.25000 -0.70	38.10	37.15	38.00	720,465
27 Feb 18	37.95000 -0.80	39.20	37.83	38.75	635,207
26 Feb 18	38.75000 +0.75	38.80	37.95	38.30	695,284
23 Feb 18	38.00000 -0.30	38.85	37.65	38.45	685,930
22 Feb 18	38.30000 -0.20	39.05	38.15	38.50	686,041
21 Feb 18	38.50000 +0.35	39.13	38.15	38.25	710,912
20 Feb 18	38.15000 -0.40	38.52	37.80	38.20	729,836
16 Feb 18	38.55000 +0.15	39.30	38.10	38.20	688,289
15 Feb 18	38.40000 -0.15	39.00	37.05	38.65	1,278,202
14 Feb 18	38.55000 -0.25	38.88	38.00	38.35	1,060,372
13 Feb 18	38.80000 +2.60	38.92	35.75	36.15	2,112,966
12 Feb 18	36.20000 -0.15	36.85	35.75	36.55	1,593,590
09 Feb 18	36.35000 +0.10	36.80	35.35	36.65	1,111,113
08 Feb 18	36.25000 -2.05	41.00	36.25	38.30	1,118,193
07 Feb 18	38.30000 +0.05	38.85	36.88	38.05	977,395
06 Feb 18	38.25000 +0.60	38.65	36.00	36.75	974,378
05 Feb 18	37.65000 -2.25	40.10	37.60	39.55	1,389,069
02 Feb 18	39.90000 -0.65	40.65	39.50	40.35	977,608
01 Feb 18	40.55000 -0.15	40.85	40.10	40.55	1,116,052
31 Jan 18	40.70000 +0.00	42.35	40.00	41.05	1,207,985
30 Jan 18	40.70000 -2.20	42.80	40.30	42.80	2,272,670
29 Jan 18	42.90000 +0.05	43.95	42.65	43.00	1,498,157
26 Jan 18	42.85000 +0.80	42.95	42.05	42.25	830,479
25 Jan 18	42.05000 +0.10	42.20	41.45	41.95	603,880
24 Jan 18	41.95000 +0.05	42.25	41.55	41.95	721,626
23 Jan 18	41.90000 +0.10	42.15	41.30	41.85	422,092
22 Jan 18	41.80000 +0.40	41.80	40.90	41.30	632,309
19 Jan 18	41.40000 +0.50	41.65	40.90	41.05	560,842
18 Jan 18	40.90000 +0.35	41.25	40.40	40.65	624,951
17 Jan 18	40.55000 +0.05	40.80	40.05	40.80	734,660
16 Jan 18	40.50000 +0.60	41.10	39.65	40.10	1,163,506
12 Jan 18	39.90000 -0.20	40.35	39.50	40.15	428,674
11 Jan 18	40.10000 +0.65	40.30	39.35	39.35	715,666
10 Jan 18	39.45000 -0.95	40.58	39.35	40.10	1,240,400
09 Jan 18	40.40000 +0.90	40.45	39.70	39.90	649,202
08 Jan 18	39.50000 +1.25	39.73	38.20	38.35	1,102,129
05 Jan 18	38.25000 -0.20	39.20	37.90	39.20	1,011,120
04 Jan 18	38.45000 -0.35	39.45	38.40	39.10	547,089
03 Jan 18	38.80000 -0.10	39.05	38.50	38.90	674,860
02 Jan 18	38.90000 +0.25	39.30	38.50	39.05	829,557
29 Dec 17	38.65000 -0.55	39.45	38.60	39.20	493,272
28 Dec 17	39.20000 -0.30	39.80	38.98	39.50	427,102
27 Dec 17	39.50000 +0.05	39.60	37.85	39.50	251,515
26 Dec 17	39.45000 -0.20	39.85	39.35	39.60	280,087
22 Dec 17	39.65000 +0.65	39.85	38.95	39.10	315,229
21 Dec 17	39.00000 -0.25	39.50	38.70	39.25	359,306
20 Dec 17	39.25000 +0.40	39.50	38.95	39.15	482,720
19 Dec 17	38.85000 +0.05	38.98	38.60	38.80	373,653
18 Dec 17	38.80000 +0.45	38.92	38.35	38.65	529,958
15 Dec 17	38.35000 +0.40	38.75	37.95	37.95	952,566
14 Dec 17	37.95000 -0.75	38.85	37.75	38.70	580,869
13 Dec 17	38.70000 +0.60	39.15	38.30	38.35	497,092
12 Dec 17	38.10000 +0.10	38.35	38.00	38.15	307,810
11 Dec 17	38.00000 -0.90	38.95	37.90	38.80	495,233
08 Dec 17	38.90000 +0.70	38.95	38.25	38.50	798,368
07 Dec 17	38.20000 +0.70	38.35	37.35	37.40	756,279
06 Dec 17	37.50000 +0.45	37.65	36.75	37.05	368,474
05 Dec 17	37.05000 -0.30	37.60	36.80	37.35	561,817
04 Dec 17	37.35000 -0.65	38.95	37.25	38.50	829,707
01 Dec 17	38.00000 -0.20	38.25	36.90	38.10	979,100
30 Nov 17	38.20000 +1.10	38.45	37.10	37.30	1,127,000
29 Nov 17	37.10000 +0.75	37.20	36.40	36.40	1,065,000
28 Nov 17	36.35000 +1.10	36.42	35.30	35.40	865,494
27 Nov 17	35.25000 +0.13	35.40	34.78	35.15	563,615
24 Nov 17	35.12500 -0.08	35.60	35.00	35.40	196,498
22 Nov 17	35.20000 +0.25	35.55	34.80	34.95	832,869
21 Nov 17	34.95000 +0.70	34.95	34.05	34.45	594,600
20 Nov 17	34.25000 +0.55	34.30	33.55	33.65	739,254
17 Nov 17	33.70000 -0.40	34.10	33.50	34.10	674,288
16 Nov 17	34.10000 +0.45	34.30	33.55	33.75	926,819
15 Nov 17	33.65000 -0.65	34.45	33.45	34.20	575,542
14 Nov 17	34.30000 +0.30	34.45	33.80	33.80	349,939
13 Nov 17	34.00000 -0.35	34.55	33.95	34.30	680,437
10 Nov 17	34.35000 -0.10	34.70	34.25	34.40	625,892
09 Nov 17	34.45000 -0.45	35.05	34.30	34.80	475,029
08 Nov 17	34.90000 +0.45	35.00	33.55	34.30	1,030,086
07 Nov 17	34.45000 -0.50	35.10	34.30	34.80	1,060,449
06 Nov 17	34.95000 -0.10	35.45	34.75	35.00	1,131,549
03 Nov 17	35.05000 -1.00	36.05	34.90	36.05	1,131,716
02 Nov 17	36.05000 +0.80	36.10	35.00	35.15	1,392,424
01 Nov 17	35.25000 -0.40	36.20	35.12	35.80	841,184
31 Oct 17	35.65000 -0.15	36.08	35.55	35.95	850,087
30 Oct 17	35.80000 -0.95	36.80	35.65	36.70	787,189
27 Oct 17	36.75000 +0.20	37.05	36.20	36.20	951,054
26 Oct 17	36.55000 +1.10	36.65	35.65	35.65	897,848
25 Oct 17	35.45000 +0.15	35.50	34.70	35.40	1,091,150
24 Oct 17	35.30000 +0.25	35.60	35.05	35.20	972,292
23 Oct 17	35.05000 -0.60	35.85	34.85	35.75	886,732
20 Oct 17	35.65000 +0.05	37.20	34.30	35.05	1,804,265
19 Oct 17	35.60000 +0.20	36.05	35.10	35.25	1,806,487
18 Oct 17	35.40000 +0.70	35.80	34.85	34.90	1,655,445
17 Oct 17	34.70000 +0.50	34.80	34.00	34.20	1,458,306
16 Oct 17	34.20000 -0.35	34.22	33.40	33.90	1,735,690
13 Oct 17	34.55000 -1.60	36.20	34.55	36.15	1,494,821
12 Oct 17	36.15000 +0.50	36.20	35.55	35.70	1,154,256
11 Oct 17	35.65000 +0.25	35.85	35.25	35.35	689,379
10 Oct 17	35.40000 -0.15	35.60	34.50	35.00	852,200
09 Oct 17	35.55000 -0.15	35.90	35.28	35.70	1,184,082
06 Oct 17	35.70000 +0.10	35.78	35.30	35.70	768,491
05 Oct 17	35.60000 +0.05	35.72	35.15	35.55	904,909
04 Oct 17	35.55000 -0.85	36.38	35.47	36.35	771,997
03 Oct 17	36.40000 +0.10	36.45	35.75	36.25	1,070,385
02 Oct 17	36.30000 -0.25	37.00	35.85	36.85	1,052,570
29 Sep 17	36.55000 +0.55	36.60	35.85	36.15	701,652
28 Sep 17	36.00000 -0.10	36.30	35.90	36.15	380,527
27 Sep 17	36.10000 +0.65	36.20	35.40	35.45	751,685
26 Sep 17	35.45000 +0.65	35.50	34.75	35.00	710,115
25 Sep 17	34.80000 -0.75	35.45	34.50	35.40	1,246,774
22 Sep 17	35.55000 -0.20	35.90	35.40	35.75	568,922
21 Sep 17	35.75000 +0.45	35.90	35.00	35.40	888,581
20 Sep 17	35.30000 +0.65	35.45	34.75	34.75	608,267
19 Sep 17	34.65000 +0.00	35.10	34.53	34.80	578,730
18 Sep 17	34.65000 -0.05	35.00	34.65	34.75	639,702
15 Sep 17	34.70000 +0.65	34.75	34.00	34.10	797,847
14 Sep 17	34.05000 +0.20	34.15	33.55	33.90	781,725
13 Sep 17	33.85000 -0.55	34.40	33.67	34.40	1,029,881
12 Sep 17	34.40000 +0.35	34.60	34.05	34.20	699,800
11 Sep 17	34.05000 -0.70	35.10	33.54	34.80	1,319,899
08 Sep 17	34.75000 +0.65	35.00	33.85	34.00	1,355,508
07 Sep 17	34.10000 +0.80	34.30	33.30	33.40	1,115,782
06 Sep 17	33.30000 +0.15	33.55	33.10	33.15	774,800
05 Sep 17	33.15000 -0.30	33.80	32.85	33.30	1,249,500
01 Sep 17	33.45000 +0.35	33.85	33.20	33.25	914,496
31 Aug 17	33.10000 -0.35	33.45	32.85	33.45	936,020
30 Aug 17	33.45000 +0.05	33.75	33.20	33.25	1,401,246
29 Aug 17	33.40000 +0.70	33.78	32.25	32.55	1,331,586
28 Aug 17	32.70000 +0.90	32.97	32.00	32.00	1,018,357
25 Aug 17	31.80000 +0.80	31.98	30.95	31.10	531,992
24 Aug 17	31.00000 -0.40	31.75	30.80	31.45	726,855
23 Aug 17	31.40000 +0.00	31.73	31.10	31.65	1,034,884
22 Aug 17	31.40000 +0.30	31.40	30.63	31.10	743,312
21 Aug 17	31.10000 +0.30	31.55	30.75	30.95	720,713
18 Aug 17	30.80000 +0.10	30.90	30.31	30.55	539,067
17 Aug 17	30.70000 -0.25	31.20	30.60	30.80	641,244
16 Aug 17	30.95000 -0.10	31.60	30.90	31.10	398,200
15 Aug 17	31.05000 -0.10	31.50	30.95	31.05	516,600
14 Aug 17	31.15000 +0.70	31.40	30.80	31.15	830,796
11 Aug 17	30.45000 +0.45	30.75	29.95	30.10	649,135
10 Aug 17	30.00000 -0.35	30.45	29.85	30.25	792,108
09 Aug 17	30.35000 +0.25	30.40	29.67	29.95	341,204
08 Aug 17	30.10000 +0.00	30.45	29.85	30.10	401,473
07 Aug 17	30.10000 +0.10	30.35	29.75	30.05	502,409
04 Aug 17	30.00000 +0.50	30.40	29.55	29.60	581,884
03 Aug 17	29.50000 +0.35	29.63	29.15	29.25	630,382
02 Aug 17	29.15000 -0.10	29.40	29.02	29.20	367,044
01 Aug 17	29.25000 -0.40	29.80	29.05	29.80	674,070
31 Jul 17	29.65000 -0.30	30.20	29.45	30.05	672,389
28 Jul 17	29.95000 +0.10	30.20	29.80	29.85	634,147
27 Jul 17	29.85000 -1.60	31.65	29.58	31.55	953,052
26 Jul 17	31.45000 +0.30	31.67	30.95	31.30	1,181,487
25 Jul 17	31.15000 +1.95	32.45	30.40	32.45	3,299,600
24 Jul 17	29.20000 -0.35	29.70	28.65	29.55	754,507
21 Jul 17	29.55000 +0.15	29.65	29.20	29.50	466,022
20 Jul 17	29.40000 +0.35	29.48	28.90	29.10	528,749
19 Jul 17	29.05000 +0.00	29.25	28.75	29.20	334,537
18 Jul 17	29.05000 -0.50	29.50	28.55	29.50	541,319
17 Jul 17	29.55000 +0.10	29.85	29.30	29.50	825,181
14 Jul 17	29.45000 +0.05	29.60	29.30	29.45	435,596
13 Jul 17	29.40000 -0.05	29.60	29.15	29.55	467,468
12 Jul 17	29.45000 +0.55	29.63	29.10	29.20	587,891
11 Jul 17	28.90000 -0.20	29.25	28.75	29.10	746,440
10 Jul 17	29.10000 -0.65	30.80	29.02	29.95	1,143,732
07 Jul 17	29.75000 +0.40	29.75	29.30	29.45	583,296
06 Jul 17	29.35000 -0.50	29.80	29.30	29.65	503,941
05 Jul 17	29.85000 +0.00	30.08	29.73	29.95	511,314
03 Jul 17	29.85000 +0.50	30.00	29.50	29.50	242,180
30 Jun 17	29.35000 -0.25	29.65	29.10	29.65	464,883
29 Jun 17	29.60000 -0.15	30.13	29.35	29.85	493,407
28 Jun 17	29.75000 +0.45	30.00	29.45	29.50	531,531
27 Jun 17	29.30000 +0.10	29.85	29.10	29.25	792,928
26 Jun 17	29.20000 +0.40	29.25	28.85	28.85	490,585
23 Jun 17	28.80000 +0.25	28.85	28.50	28.60	579,025
22 Jun 17	28.55000 +0.10	28.65	28.27	28.35	272,475
21 Jun 17	28.45000 -0.35	28.80	28.35	28.75	393,542
20 Jun 17	28.80000 -0.35	29.65	28.75	29.05	366,953
19 Jun 17	29.15000 +0.15	29.65	29.00	29.30	743,819
16 Jun 17	29.00000 -0.45	29.42	28.65	29.30	831,786
15 Jun 17	29.45000 +0.25	29.52	28.55	28.75	408,261
14 Jun 17	29.20000 -0.30	29.60	29.00	29.50	678,913
13 Jun 17	29.50000 +0.05	30.10	29.35	29.45	813,985
12 Jun 17	29.45000 +0.45	29.95	28.90	29.00	830,044
09 Jun 17	29.00000 +0.20	29.20	28.65	28.85	1,020,914
08 Jun 17	28.80000 +0.05	28.90	28.50	28.75	755,568
07 Jun 17	28.75000 +0.65	28.95	28.15	28.25	1,041,662
06 Jun 17	28.10000 -0.10	28.35	27.85	28.00	440,225
05 Jun 17	28.20000 +0.35	28.40	27.65	27.75	830,858
02 Jun 17	27.85000 +0.50	28.10	27.25	27.40	629,593
01 Jun 17	27.35000 +0.10	27.49	27.13	27.35	1,083,744
31 May 17	27.25000 +0.00	27.40	26.92	27.30	336,394
30 May 17	27.25000 +0.25	27.45	26.65	26.85	584,253
26 May 17	27.00000 -0.55	27.60	26.85	27.60	402,822
25 May 17	27.55000 +0.25	27.73	27.00	27.40	940,733
24 May 17	27.30000 +0.25	27.50	26.95	27.05	749,169
23 May 17	27.05000 +0.70	27.30	26.05	26.30	1,183,033
22 May 17	26.35000 +0.50	26.40	25.65	25.90	826,485
19 May 17	25.85000 +0.05	26.13	25.80	25.80	567,289
18 May 17	25.80000 +0.60	26.15	25.15	25.25	781,199
17 May 17	25.20000 -0.90	25.95	25.20	25.80	865,269
16 May 17	26.10000 +0.15	26.35	25.70	26.00	686,214
15 May 17	25.95000 +0.20	26.10	25.75	25.85	432,098
12 May 17	25.75000 -0.35	26.20	25.75	26.10	664,665
11 May 17	26.10000 -0.35	26.40	25.90	26.30	577,929
10 May 17	26.45000 +0.05	26.50	26.05	26.40	893,039
09 May 17	26.40000 -0.10	26.80	26.30	26.60	667,390
08 May 17	26.50000 -0.20	27.30	26.45	26.75	617,852
05 May 17	26.70000 -0.25	27.10	26.65	26.90	636,609
04 May 17	26.95000 -0.20	27.35	26.75	27.35	499,392
03 May 17	27.15000 -0.10	27.35	26.60	27.25	857,398
02 May 17	27.25000 +0.20	27.35	26.90	27.05	673,463
01 May 17	27.05000 -0.25	27.45	26.92	27.45	721,676
28 Apr 17	27.30000 -0.50	27.85	27.05	27.85	771,606
27 Apr 17	27.80000 +0.15	28.00	27.50	27.65	784,331
26 Apr 17	27.65000 +0.05	28.15	27.49	27.55	1,078,358
25 Apr 17	27.60000 -0.35	28.60	27.55	28.00	1,531,753
24 Apr 17	27.95000 +0.80	28.30	27.42	27.65	2,121,552
21 Apr 17	27.15000 +2.05	30.20	26.25	27.95	25,019
20 Apr 17	25.10000 +0.45	25.20	24.52	24.75	1,250,042
19 Apr 17	24.65000 +0.05	25.00	24.55	24.70	961,638
18 Apr 17	24.60000 -0.15	24.70	24.40	24.60	670,089
17 Apr 17	24.75000 +0.40	24.80	24.20	24.35	1,006,790
13 Apr 17	24.35000 -0.85	25.25	24.30	24.95	1,005,359
12 Apr 17	25.20000 -0.80	25.95	25.05	25.95	856,089
11 Apr 17	26.00000 -0.60	26.58	25.88	26.40	1,483,035
10 Apr 17	26.60000 +1.15	26.60	25.55	25.80	2,497,386
07 Apr 17	25.45000 +0.00	25.55	25.10	25.35	689,774
06 Apr 17	25.45000 -0.35	26.00	25.10	25.80	1,253,591
05 Apr 17	25.80000 -0.25	26.50	25.75	26.20	967,684
04 Apr 17	26.05000 -0.05	26.45	25.88	26.05	923,897
03 Apr 17	26.10000 -0.10	26.95	25.90	26.35	693,204
31 Mar 17	26.20000 +0.10	26.40	25.80	26.05	334,694
30 Mar 17	26.10000 +0.10	26.25	25.75	26.00	467,407
29 Mar 17	26.00000 +0.00	26.25	25.65	25.85	544,944
28 Mar 17	26.00000 +0.45	26.15	25.35	25.50	638,702
27 Mar 17	25.55000 -0.50	25.98	25.30	25.55	616,769
24 Mar 17	26.05000 -0.20	26.85	25.80	26.85	525,305
23 Mar 17	26.25000 -0.25	26.85	26.20	26.45	438,589
22 Mar 17	26.50000 -0.20	26.95	26.40	26.65	373,784
21 Mar 17	26.70000 -0.35	27.35	26.30	27.35	593,303
20 Mar 17	27.05000 -0.30	27.50	26.80	27.35	484,886
17 Mar 17	27.35000 -0.25	27.70	27.20	27.45	953,036
16 Mar 17	27.60000 +0.00	27.77	27.35	27.60	354,294
15 Mar 17	27.60000 +0.55	27.80	27.00	27.15	570,587
14 Mar 17	27.05000 -0.15	27.15	26.63	27.05	570,047
13 Mar 17	27.20000 -0.15	27.55	27.20	27.35	991,655
10 Mar 17	27.35000 +0.45	27.40	26.85	27.10	384,242
09 Mar 17	26.90000 -0.20	27.55	26.75	27.20	458,503
08 Mar 17	27.10000 +0.10	27.34	26.90	27.05	564,455
07 Mar 17	27.00000 -0.55	27.83	26.95	27.55	677,175
06 Mar 17	27.55000 +0.10	27.65	27.15	27.20	491,144
03 Mar 17	27.45000 -0.15	27.75	27.25	27.50	587,862
02 Mar 17	27.60000 -0.95	28.55	27.45	28.50	864,052
01 Mar 17	28.55000 +0.55	28.80	28.20	28.25	836,955
28 Feb 17	28.00000 -0.15	28.10	27.65	28.10	8,709
27 Feb 17	28.15000 +0.35	28.30	27.60	27.80	5,210
24 Feb 17	27.80000 +0.45	27.85	26.95	26.95	477,167
23 Feb 17	27.35000 -0.15	27.60	27.00	27.45	518,093
22 Feb 17	27.50000 +0.00	27.63	27.30	27.40	412,796
21 Feb 17	27.50000 -0.35	28.05	27.40	27.95	503,617
17 Feb 17	27.85000 -0.05	28.00	27.63	27.85	427,295
16 Feb 17	27.90000 -0.05	28.35	27.65	28.05	634,858
15 Feb 17	27.95000 +0.60	28.20	27.15	27.35	1,135,987
14 Feb 17	27.35000 -0.90	28.25	27.20	28.25	1,123,968
13 Feb 17	28.25000 +0.00	28.60	27.90	28.45	682,388
10 Feb 17	28.25000 +0.80	28.25	27.55	28.10	697,010
09 Feb 17	27.45000 -0.15	28.15	27.35	27.55	1,010,731
08 Feb 17	27.60000 +0.10	27.60	26.80	27.50	1,349,337
07 Feb 17	27.50000 -0.50	28.05	27.40	28.00	471,804
06 Feb 17	28.00000 +0.10	28.20	27.75	28.00	459,840
03 Feb 17	27.90000 +0.15	28.15	27.70	27.95	730,997
02 Feb 17	27.75000 -0.40	28.25	27.50	27.95	616,373
01 Feb 17	28.15000 +0.05	28.65	28.00	28.45	1,249,848
31 Jan 17	28.10000 +0.30	29.00	27.60	28.90	2,371,985
30 Jan 17	27.80000 +0.25	27.85	27.00	27.50	1,148,512
27 Jan 17	27.55000 +0.50	27.65	26.70	27.10	1,038,937
26 Jan 17	27.05000 -0.50	27.40	26.80	27.40	887,731
25 Jan 17	27.55000 +0.65	27.65	27.05	27.05	888,370
24 Jan 17	26.90000 +0.55	27.10	26.40	26.40	493,006
23 Jan 17	26.35000 -0.15	26.60	26.20	26.35	555,948
20 Jan 17	26.50000 -0.20	26.90	26.40	26.75	585,531
19 Jan 17	26.70000 -0.30	27.30	26.60	27.15	793,205
18 Jan 17	27.00000 +0.40	27.00	26.60	26.65	327,059
17 Jan 17	26.60000 -0.65	27.25	26.55	27.00	469,546
13 Jan 17	27.25000 +0.25	27.60	27.00	27.00	600,617
12 Jan 17	27.00000 -0.05	27.25	26.80	27.05	729,202
11 Jan 17	27.05000 +0.00	27.25	26.60	27.05	575,878
10 Jan 17	27.05000 +0.25	27.30	26.75	26.80	605,077
09 Jan 17	26.80000 -0.15	27.10	26.65	26.95	453,331
06 Jan 17	26.95000 -0.15	27.50	26.85	27.05	723,645
05 Jan 17	27.10000 -0.80	27.85	26.95	27.70	884,592
04 Jan 17	27.90000 +0.20	28.10	27.50	27.85	763,330
03 Jan 17	27.70000 +0.75	27.85	27.15	27.25	859,805
30 Dec 16	26.95000 -0.35	27.50	26.90	27.35	464,686
29 Dec 16	27.30000 +0.00	27.60	27.17	27.30	228,125
28 Dec 16	27.30000 -0.50	27.95	27.17	27.75	357,605
27 Dec 16	27.80000 +0.25	27.98	27.50	27.50	448,995
23 Dec 16	27.55000 +0.15	27.83	27.35	27.50	406,136
22 Dec 16	27.40000 -0.20	27.75	27.27	27.60	473,684
21 Dec 16	27.60000 -0.15	27.80	27.10	27.70	590,200
20 Dec 16	27.75000 +0.25	28.10	27.35	27.65	621,487
19 Dec 16	27.50000 +0.30	27.79	27.10	27.15	1,245,664
16 Dec 16	27.20000 -0.50	27.42	26.40	27.30	1,437,482
15 Dec 16	27.70000 +0.15	28.10	27.35	27.65	1,138,050
14 Dec 16	27.55000 -0.05	28.20	27.30	27.60	1,750,151
13 Dec 16	27.60000 -0.45	28.25	27.10	28.05	1,054,465
12 Dec 16	28.05000 +0.30	28.10	27.40	27.75	1,031,566
09 Dec 16	27.75000 -1.00	29.05	27.55	28.90	1,544,403
08 Dec 16	28.75000 +0.45	28.90	28.16	28.50	1,200,432
07 Dec 16	28.30000 +0.45	28.50	27.65	27.90	945,637
06 Dec 16	27.85000 -0.05	28.00	27.27	28.00	759,776
05 Dec 16	27.90000 +0.20	28.00	27.65	27.90	805,585
02 Dec 16	27.70000 -0.05	27.95	27.40	27.75	1,574,945
01 Dec 16	27.75000 +0.70	27.90	26.95	27.20	1,124,559
30 Nov 16	27.05000 +0.10	27.42	26.95	26.95	852,978
29 Nov 16	26.95000 -0.25	27.45	26.85	27.25	760,651
28 Nov 16	27.20000 -0.20	27.50	26.85	27.45	727,050
25 Nov 16	27.40000 +0.42	27.60	26.65	27.15	267,884
23 Nov 16	26.97500 +0.18	27.25	26.77	26.85	477,558
22 Nov 16	26.80000 -0.45	27.40	26.63	27.40	828,638
21 Nov 16	27.25000 +0.15	27.45	27.15	27.15	622,108
18 Nov 16	27.10000 +0.20	27.30	26.70	27.00	752,346
17 Nov 16	26.90000 +0.25	27.10	26.63	26.80	756,974
16 Nov 16	26.65000 +0.00	27.00	25.85	26.65	997,009
15 Nov 16	26.65000 +0.45	26.92	25.85	26.40	1,146,787
14 Nov 16	26.20000 +0.10	26.63	25.65	25.65	1,089,989
11 Nov 16	26.10000 +0.20	26.10	25.45	25.75	1,329,215
10 Nov 16	25.90000 +0.15	26.30	25.75	26.05	1,978,315
09 Nov 16	25.75000 +0.60	25.91	24.65	24.65	1,184,238
08 Nov 16	25.15000 +0.30	25.38	24.65	24.80	768,233
07 Nov 16	24.85000 +0.70	25.10	24.35	24.45	574,948
04 Nov 16	24.15000 +0.25	24.67	23.70	23.90	1,251,519
03 Nov 16	23.90000 -0.20	24.40	23.70	24.20	772,574
02 Nov 16	24.10000 -0.05	24.50	23.80	24.30	815,025
01 Nov 16	24.15000 +0.10	24.30	23.95	24.20	796,436
31 Oct 16	24.05000 -0.05	24.30	24.00	24.15	539,223
28 Oct 16	24.10000 -0.45	24.55	23.95	24.50	1,001,085
27 Oct 16	24.55000 +0.40	24.70	24.15	24.25	920,218
26 Oct 16	24.15000 +0.05	24.70	23.70	24.10	1,266,969
25 Oct 16	24.10000 +0.43	24.25	23.70	23.70	817,674
24 Oct 16	23.67500 +0.57	23.80	23.20	23.30	873,689
21 Oct 16	23.10000 +0.40	23.20	21.45	21.45	1,952,674
20 Oct 16	22.70000 -0.10	23.00	22.55	22.75	947,295
19 Oct 16	22.80000 -0.15	23.20	22.50	22.85	539,216
18 Oct 16	22.95000 +0.30	23.05	22.48	22.85	731,544
17 Oct 16	22.65000 -0.24	22.95	22.48	22.95	564,934
14 Oct 16	22.89000 -0.37	23.41	22.67	23.41	1,059,925
13 Oct 16	23.26000 -0.49	23.48	23.07	23.39	1,231,764
12 Oct 16	23.75000 -0.13	23.97	23.66	23.97	530,522
11 Oct 16	23.88000 -0.20	24.09	23.72	23.97	612,822
10 Oct 16	24.08000 +0.23	24.18	23.92	23.92	577,706
07 Oct 16	23.85000 +0.00	24.05	23.50	23.70	808,109
06 Oct 16	23.85000 +0.09	23.94	23.25	23.26	627,558
05 Oct 16	23.76000 +0.18	23.78	23.28	23.44	814,550
04 Oct 16	23.58000 -0.02	23.83	23.38	23.80	519,268
03 Oct 16	23.60000 +0.33	23.72	22.92	23.02	810,800
30 Sep 16	23.27000 -0.12	23.61	23.18	23.52	696,203
29 Sep 16	23.39000 +0.16	23.63	23.10	23.10	584,035
28 Sep 16	23.23000 +0.51	23.25	22.49	22.68	778,410
27 Sep 16	22.72000 +0.00	22.74	22.47	22.67	855,906
26 Sep 16	22.72000 +0.01	22.85	22.44	22.55	561,699
23 Sep 16	22.71000 -0.23	23.02	22.16	22.94	1,140,822
22 Sep 16	22.94000 -0.32	23.43	22.75	23.28	1,365,992
21 Sep 16	23.26000 -0.05	23.66	22.98	23.44	530,833
20 Sep 16	23.31000 -0.38	23.86	23.30	23.74	524,025
19 Sep 16	23.69000 +0.04	24.06	23.68	23.84	618,571
16 Sep 16	23.65000 -0.27	24.03	23.61	23.93	1,135,500
15 Sep 16	23.92000 +0.62	24.02	23.16	23.16	738,544
14 Sep 16	23.30000 +0.15	23.36	22.94	23.09	1,096,317
13 Sep 16	23.15000 -0.35	23.37	22.96	23.22	330,519
12 Sep 16	23.50000 +0.33	23.50	22.98	23.26	450,802
09 Sep 16	23.17000 -0.69	23.76	23.14	23.74	614,621
08 Sep 16	23.86000 +0.18	23.89	23.56	23.68	410,188
07 Sep 16	23.68000 +0.37	23.72	23.25	23.30	478,855
06 Sep 16	23.31000 +0.13	23.42	23.11	23.18	569,536
02 Sep 16	23.18000 -0.11	23.47	23.16	23.27	272,072
01 Sep 16	23.29000 +0.21	23.35	22.90	23.26	422,041
31 Aug 16	23.08000 -0.17	23.38	22.91	23.27	501,588
30 Aug 16	23.25000 +0.08	23.25	23.04	23.10	374,025
29 Aug 16	23.17000 +0.07	23.35	23.07	23.22	375,324
26 Aug 16	23.10000 -0.36	23.68	22.99	23.46	825,790
25 Aug 16	23.46000 -0.84	24.20	23.24	24.10	847,257
24 Aug 16	24.30000 -0.06	24.70	24.22	24.31	957,459
23 Aug 16	24.36000 +0.47	24.49	23.74	23.95	1,199,793
22 Aug 16	23.89000 -0.02	24.05	23.63	23.77	397,118
19 Aug 16	23.91000 +0.46	24.15	22.74	23.44	660,314
18 Aug 16	23.45000 +0.12	23.61	23.19	23.29	516,852
17 Aug 16	23.33000 -0.09	23.62	23.22	23.40	311,583
16 Aug 16	23.42000 +0.37	23.51	22.95	23.07	855,410
15 Aug 16	23.05000 -0.35	23.58	22.98	23.35	992,152
12 Aug 16	23.40000 -0.18	23.91	23.26	23.58	545,073
11 Aug 16	23.58000 +0.02	24.03	23.48	23.67	797,672
10 Aug 16	23.56000 -0.30	24.09	23.43	23.90	965,496
09 Aug 16	23.86000 -0.49	24.64	23.74	24.38	974,702
08 Aug 16	24.35000 -0.39	24.95	24.34	24.72	554,404
05 Aug 16	24.74000 +0.80	24.79	24.03	24.03	1,039,943
04 Aug 16	23.94000 -0.29	24.64	23.88	24.31	426,544
03 Aug 16	24.23000 +0.00	24.50	24.08	24.14	721,045
02 Aug 16	24.23000 -0.73	25.19	24.18	24.96	778,324
01 Aug 16	24.96000 -0.16	25.34	24.82	25.24	504,767
29 Jul 16	25.12000 +0.01	25.38	24.80	25.13	605,962
28 Jul 16	25.11000 +0.41	25.31	24.49	24.65	978,741
27 Jul 16	24.70000 +0.09	24.94	24.47	24.60	616,281
26 Jul 16	24.61000 +0.23	25.18	24.26	24.47	658,875
25 Jul 16	24.38000 -0.88	25.47	24.19	25.10	1,505,378
22 Jul 16	25.26000 +1.15	25.49	24.34	24.34	1,541,345
21 Jul 16	24.11000 +0.09	24.45	23.45	23.90	626,856
20 Jul 16	24.02000 -0.10	24.28	23.88	24.08	415,758
19 Jul 16	24.12000 -0.30	24.56	22.65	24.56	489,887
18 Jul 16	24.42000 -0.09	24.59	22.99	24.18	597,860
15 Jul 16	24.51000 -0.01	25.12	24.14	24.69	578,954
14 Jul 16	24.52000 -0.32	25.18	24.51	24.90	661,287
13 Jul 16	24.84000 +0.62	24.93	23.82	24.25	799,562
12 Jul 16	24.22000 +0.41	24.28	23.57	23.57	644,729
11 Jul 16	23.81000 -0.01	23.99	23.64	23.64	478,743
08 Jul 16	23.82000 +0.76	23.99	22.94	23.19	844,239
07 Jul 16	23.06000 -0.12	23.51	22.86	23.04	495,780
06 Jul 16	23.18000 +0.15	23.27	22.36	22.92	778,329
05 Jul 16	23.03000 -0.29	23.32	22.74	23.23	746,895
01 Jul 16	23.32000 +0.35	23.35	22.81	22.99	479,597
30 Jun 16	22.97000 +0.57	23.08	22.22	22.56	916,716
29 Jun 16	22.40000 +0.36	22.91	22.10	22.32	1,218,362
28 Jun 16	22.04000 +0.33	22.09	21.69	21.82	934,979
27 Jun 16	21.71000 -0.34	22.16	21.35	21.88	935,608
24 Jun 16	22.05000 -0.35	22.14	21.56	21.56	1,387,227
23 Jun 16	22.40000 +0.25	22.52	22.07	22.38	887,510
22 Jun 16	22.15000 -0.16	22.39	21.71	22.31	1,552,707
21 Jun 16	22.31000 -2.37	22.99	22.02	22.25	6,337,953
20 Jun 16	24.68000 +0.33	25.15	24.48	24.69	505,771
17 Jun 16	24.35000 +0.45	24.37	23.87	23.97	983,265
16 Jun 16	23.90000 +0.03	23.96	23.39	23.76	512,235
15 Jun 16	23.87000 -0.11	24.40	23.70	23.98	761,386
14 Jun 16	23.98000 -0.58	24.67	23.76	24.50	826,585
13 Jun 16	24.56000 -0.02	24.70	24.35	24.55	589,434
10 Jun 16	24.58000 -0.34	24.92	24.07	24.68	714,876
09 Jun 16	24.92000 -0.26	25.17	24.60	25.02	608,505
08 Jun 16	25.18000 +0.17	25.40	24.97	25.12	859,956
07 Jun 16	25.01000 -0.61	25.44	24.82	25.08	1,485,683
06 Jun 16	25.62000 +0.39	25.74	25.14	25.30	775,480
03 Jun 16	25.23000 +0.37	25.31	23.72	24.60	1,372,751
02 Jun 16	24.86000 -0.14	24.98	24.50	24.92	676,933
01 Jun 16	25.00000 +0.11	25.02	24.37	24.73	887,659
31 May 16	24.89000 +0.34	24.96	24.56	24.56	907,423
27 May 16	24.55000 +0.14	24.69	24.28	24.40	495,426
26 May 16	24.41000 +0.14	24.57	23.96	24.26	506,518
25 May 16	24.27000 +0.70	24.44	23.40	23.61	1,075,250
24 May 16	23.57000 +0.54	23.76	22.94	23.09	802,046
23 May 16	23.03000 -0.53	23.76	23.01	23.64	698,235
20 May 16	23.56000 +0.17	23.70	23.37	23.55	689,101
19 May 16	23.39000 +0.00	23.66	23.11	23.24	1,054,762
18 May 16	23.39000 -0.37	24.04	23.37	23.71	785,641
17 May 16	23.76000 +0.37	24.40	23.33	23.33	1,331,750
16 May 16	23.39000 -0.27	23.91	23.30	23.69	678,631
13 May 16	23.66000 -0.98	24.48	23.34	24.48	936,283
12 May 16	24.64000 -0.16	25.09	24.46	24.82	403,834
11 May 16	24.80000 -0.34	25.29	24.74	25.01	534,591
10 May 16	25.13500 +0.19	25.56	24.98	25.14	581,798
09 May 16	24.94000 -0.31	25.08	24.34	24.63	924,743
06 May 16	25.25000 +0.65	25.29	24.36	24.53	670,944
05 May 16	24.60000 -0.27	25.02	24.50	24.90	413,950
04 May 16	24.87000 -0.46	25.53	24.83	25.17	673,161
03 May 16	25.33000 -0.11	25.38	24.83	25.24	557,748
02 May 16	25.44000 +0.10	25.60	25.06	25.45	706,726
29 Apr 16	25.34000 -0.84	26.12	24.96	26.04	1,045,370
28 Apr 16	26.18000 -0.43	26.77	26.06	26.51	485,202
27 Apr 16	26.61000 +0.34	26.91	25.63	26.38	686,620
26 Apr 16	26.27000 +0.53	26.59	25.63	26.17	710,208
25 Apr 16	25.74000 -0.44	26.28	25.48	26.02	582,886
22 Apr 16	26.18000 +0.45	26.46	25.54	25.68	1,452,484
21 Apr 16	25.73000 -2.73	26.73	24.08	24.84	4,117,636
20 Apr 16	28.46000 -0.02	28.80	27.64	28.36	863,711
19 Apr 16	28.48000 +0.43	28.77	27.99	28.23	742,624
18 Apr 16	28.05000 +0.62	28.20	27.26	27.42	655,774
15 Apr 16	27.43000 -0.13	27.87	27.35	27.57	560,269
14 Apr 16	27.56000 -0.14	27.90	27.39	27.72	436,130
13 Apr 16	27.70000 +1.21	27.88	26.75	26.75	626,926
12 Apr 16	26.49000 +0.25	26.66	26.07	26.31	509,923
11 Apr 16	26.24000 +0.08	26.57	26.03	26.21	442,716
08 Apr 16	26.16000 +0.28	26.78	26.02	26.11	521,145
07 Apr 16	25.88000 -0.66	26.59	25.58	26.34	838,135
06 Apr 16	26.54000 +0.03	26.74	25.65	26.51	461,739
05 Apr 16	26.51000 -0.57	27.00	26.44	26.82	511,414
04 Apr 16	27.08000 +0.16	27.52	26.33	26.99	606,996
01 Apr 16	26.92000 -0.24	27.04	26.32	27.04	334,875
31 Mar 16	27.16000 -0.05	27.28	26.95	27.11	328,912
30 Mar 16	27.21000 -0.10	27.44	26.92	27.22	534,797
29 Mar 16	27.31000 +0.81	27.32	26.26	26.53	474,669
28 Mar 16	26.50000 -0.81	27.42	26.25	27.42	704,332
24 Mar 16	27.31000 +0.03	27.31	26.16	27.06	261,073
23 Mar 16	27.28000 -0.03	27.74	27.15	27.28	347,082
22 Mar 16	27.31000 -0.31	27.62	27.22	27.39	394,320
21 Mar 16	27.62000 -0.02	27.95	27.45	27.52	481,495
18 Mar 16	27.64000 +0.53	27.87	27.09	27.15	760,681
17 Mar 16	27.11000 +0.38	27.48	26.65	26.77	760,503
16 Mar 16	26.73000 +0.28	26.86	26.20	26.26	469,904
15 Mar 16	26.45000 -0.29	26.65	26.10	26.55	412,837
14 Mar 16	26.74000 -0.80	26.88	26.09	26.56	654,646
11 Mar 16	27.54000 +0.13	27.79	27.42	27.59	332,904
10 Mar 16	27.41000 -0.03	27.60	26.97	27.51	782,761
09 Mar 16	27.44000 +0.80	27.51	26.22	26.83	654,509
08 Mar 16	26.64000 -0.84	27.46	26.60	27.23	645,643
07 Mar 16	27.48000 +0.19	27.73	26.85	27.23	1,217,156
04 Mar 16	27.29000 +0.78	27.85	26.51	26.51	916,212
03 Mar 16	26.51000 +0.86	26.59	25.67	25.76	1,756,790
02 Mar 16	25.65000 -1.07	27.05	25.50	26.74	1,962,629
01 Mar 16	26.72000 +0.17	27.04	26.45	26.70	1,770,595
29 Feb 16	26.55000 -0.36	27.29	26.31	27.25	783,857
26 Feb 16	26.91000 +0.16	27.11	26.66	26.83	525,333
25 Feb 16	26.75000 +0.06	27.24	26.15	26.74	594,950
24 Feb 16	26.69000 +0.00	26.91	25.96	26.32	741,922
23 Feb 16	26.69000 +0.19	27.13	26.18	27.00	1,548,732
22 Feb 16	26.50000 +0.30	27.25	26.42	27.08	1,055,194
19 Feb 16	26.20000 -0.64	26.80	25.93	26.71	942,055
18 Feb 16	26.84000 -0.02	27.06	26.56	26.89	519,155
17 Feb 16	26.86000 -0.01	27.30	26.67	26.96	779,863
16 Feb 16	26.87000 +0.29	26.98	25.81	26.74	858,489
12 Feb 16	26.58000 +0.68	26.68	25.93	26.22	562,102
11 Feb 16	25.90000 -0.52	26.49	25.43	26.10	1,035,620
10 Feb 16	26.42000 -0.49	27.24	26.10	26.96	1,198,598
09 Feb 16	26.91000 +0.69	27.01	25.81	25.81	1,024,792
08 Feb 16	26.22000 +0.29	26.62	25.49	25.60	1,183,272
05 Feb 16	25.93000 +0.22	26.03	25.40	25.56	1,175,440
04 Feb 16	25.71000 +0.95	26.03	24.76	24.76	1,045,156
03 Feb 16	24.76000 +0.45	25.05	24.11	24.48	1,066,930
02 Feb 16	24.31000 -0.27	24.50	24.06	24.46	912,795
01 Feb 16	24.58000 +0.43	24.72	23.82	24.61	1,538,209
29 Jan 16	24.15000 +1.33	25.15	23.07	23.90	1,610,299
28 Jan 16	22.82000 -0.36	23.30	22.36	23.09	685,522
27 Jan 16	23.18000 -1.00	24.27	23.07	24.02	761,778
26 Jan 16	24.18000 +1.92	24.27	22.22	22.51	1,385,164
25 Jan 16	22.26000 -0.26	22.63	22.13	22.50	579,171
22 Jan 16	22.52000 +0.31	23.04	22.27	22.41	604,668
21 Jan 16	22.21000 +0.52	22.66	21.59	21.71	555,273
20 Jan 16	21.69000 -0.09	21.93	20.91	21.43	744,105
19 Jan 16	21.78000 +0.02	22.31	21.44	22.08	600,539
15 Jan 16	21.76000 +0.00	21.84	21.03	21.16	860,145
14 Jan 16	21.76000 +0.35	22.75	20.95	21.59	536,272
13 Jan 16	21.41000 -1.09	22.53	21.28	22.49	632,856
12 Jan 16	22.50000 +0.20	22.71	22.10	22.34	666,466
11 Jan 16	22.30000 +0.39	22.33	21.82	21.95	654,152
08 Jan 16	21.91000 +0.00	22.23	21.81	21.95	665,255
07 Jan 16	21.91000 -0.90	22.75	21.74	22.23	977,861
06 Jan 16	22.81000 -0.76	23.63	22.01	23.30	686,322
05 Jan 16	23.57000 +0.26	23.83	23.35	23.42	876,441
04 Jan 16	23.31000 -0.08	23.74	23.00	23.74	1,177,476
31 Dec 15	23.39000 +0.05	23.95	22.96	23.15	690,684
30 Dec 15	23.34000 +0.11	23.39	22.90	23.12	691,035
29 Dec 15	23.23000 +0.11	23.48	22.89	23.30	722,096
28 Dec 15	23.12000 -0.17	23.40	22.72	23.15	509,646
24 Dec 15	23.29000 +0.06	23.43	23.10	23.21	222,686
23 Dec 15	23.23000 +0.14	23.52	23.13	23.23	480,552
22 Dec 15	23.09000 +0.40	23.13	22.63	22.84	666,477
21 Dec 15	22.69000 +0.03	23.12	22.45	22.66	1,001,142
18 Dec 15	22.66000 -2.02	24.29	22.64	24.27	2,704,097
17 Dec 15	24.68000 -0.55	25.81	24.67	25.23	948,661
16 Dec 15	25.23000 +0.48	25.32	24.70	24.97	642,969
15 Dec 15	24.75000 +0.19	24.89	24.51	24.65	574,445
14 Dec 15	24.56000 -0.07	24.83	24.20	24.55	824,556
11 Dec 15	24.63000 -0.52	24.98	24.30	24.72	967,237
10 Dec 15	25.15000 +0.51	25.61	24.88	24.88	622,837
09 Dec 15	24.64000 -0.13	25.05	24.40	24.70	570,926
08 Dec 15	24.77000 -0.38	25.10	24.64	24.98	441,046
07 Dec 15	25.15000 -0.86	26.07	25.05	26.02	664,075
04 Dec 15	26.01000 +0.34	26.03	25.25	25.57	781,683
03 Dec 15	25.67000 -0.66	26.57	25.56	26.37	602,104
02 Dec 15	26.33000 -0.97	26.64	25.83	26.05	1,115,073
01 Dec 15	27.30000 +0.34	28.06	26.44	26.44	552,395
30 Nov 15	26.96000 -1.16	28.18	26.80	28.18	669,504
27 Nov 15	28.12000 +0.38	28.17	27.61	27.71	134,798
25 Nov 15	27.74000 +0.06	27.77	27.35	27.77	314,054
24 Nov 15	27.68000 +0.16	27.80	27.20	27.28	449,490
23 Nov 15	27.52000 +0.31	27.55	27.05	27.13	468,136
20 Nov 15	27.21000 +0.05	27.58	27.15	27.30	440,183
19 Nov 15	27.16000 +0.56	27.26	26.51	26.62	676,501
18 Nov 15	26.60000 +0.13	26.69	26.20	26.55	495,622
17 Nov 15	26.47000 +0.75	26.70	25.59	25.77	596,554
16 Nov 15	25.72000 -0.22	25.97	25.07	25.84	1,025,781
13 Nov 15	25.94000 -0.49	26.58	25.68	26.41	781,699
12 Nov 15	26.43000 -1.29	27.59	26.39	27.45	608,452
11 Nov 15	27.72000 -0.16	27.88	27.48	27.88	388,326
10 Nov 15	27.88000 +0.65	28.16	27.23	27.23	814,566
09 Nov 15	27.23000 -0.75	28.00	26.79	27.96	900,104
06 Nov 15	27.98000 +0.35	28.07	27.40	27.54	467,017
05 Nov 15	27.63000 +0.23	27.92	27.04	27.51	591,118
04 Nov 15	27.40000 +0.14	27.48	27.03	27.39	539,775
03 Nov 15	27.26000 +0.16	27.33	26.99	27.20	497,196
02 Nov 15	27.10000 +0.64	27.31	26.13	26.45	542,600
30 Oct 15	26.46000 +0.00	26.71	26.29	26.55	419,599
29 Oct 15	26.46000 +0.82	26.51	25.57	25.64	535,615
28 Oct 15	25.64000 -0.23	26.04	25.15	25.87	1,390,864
27 Oct 15	25.87000 -1.76	27.40	25.63	27.40	1,539,201
26 Oct 15	27.63000 +0.22	27.81	27.24	27.44	789,760
23 Oct 15	27.41000 +0.80	27.43	26.71	26.76	1,420,136
22 Oct 15	26.61000 -1.00	27.39	25.51	27.39	3,100,738
21 Oct 15	27.61000 +0.65	28.29	27.33	28.04	1,798,920
20 Oct 15	26.96000 +0.02	27.22	26.81	26.86	803,689
19 Oct 15	26.94000 +0.58	27.08	26.28	26.28	1,126,906
16 Oct 15	26.36000 +0.08	26.47	26.01	26.09	1,087,060
15 Oct 15	26.28000 +0.36	26.37	25.11	26.07	555,538
14 Oct 15	25.92000 +0.33	26.15	25.11	25.63	867,522
13 Oct 15	25.59000 -1.60	26.99	25.58	26.82	834,052
12 Oct 15	27.19000 +0.18	27.45	26.69	27.12	470,124
09 Oct 15	27.01000 +0.79	27.06	26.23	26.36	781,345
08 Oct 15	26.22000 +0.55	26.33	25.53	25.66	787,973
07 Oct 15	25.67000 +0.18	25.73	24.88	25.39	909,381
06 Oct 15	25.49000 -0.03	26.01	25.39	25.48	845,265
05 Oct 15	25.52000 +0.14	25.68	25.16	25.45	1,179,299
02 Oct 15	25.38000 -0.07	25.41	24.99	25.19	874,928
01 Oct 15	25.45000 +0.35	25.46	24.96	25.15	663,024
30 Sep 15	25.10000 -0.30	25.68	25.08	25.68	605,591
29 Sep 15	25.40000 -0.12	25.60	25.15	25.56	738,623
28 Sep 15	25.52000 -0.42	25.90	25.48	25.75	481,578
25 Sep 15	25.94000 +0.13	26.29	25.70	25.92	784,473
24 Sep 15	25.81000 -1.10	26.54	25.54	26.54	907,688
23 Sep 15	26.91000 -0.29	27.40	26.85	27.16	517,862
22 Sep 15	27.20000 -1.05	28.05	27.11	28.03	652,426
21 Sep 15	28.25000 -0.04	28.53	27.98	28.52	728,028
18 Sep 15	28.29000 -0.34	28.69	27.98	28.12	1,035,573
17 Sep 15	28.63000 +0.33	28.70	28.05	28.21	824,998
16 Sep 15	28.30000 +0.09	28.49	27.95	28.13	578,565
15 Sep 15	28.21000 +0.63	28.27	27.44	27.61	438,883
14 Sep 15	27.58000 -0.14	27.96	27.51	27.67	477,851
11 Sep 15	27.72000 -0.02	27.82	27.46	27.56	520,270
10 Sep 15	27.74000 +0.51	27.98	27.20	27.35	1,245,894
09 Sep 15	27.23000 +0.04	27.36	26.79	27.31	1,057,879
08 Sep 15	27.19000 +0.54	27.44	26.62	27.17	651,757
04 Sep 15	26.65000 +0.33	26.81	25.99	25.99	769,680
03 Sep 15	26.32000 +0.02	26.58	26.26	26.41	794,902
02 Sep 15	26.30000 +0.81	26.36	25.80	25.88	708,682
01 Sep 15	25.49000 -1.00	26.18	25.40	26.00	623,515
31 Aug 15	26.49000 -0.05	26.87	26.38	26.54	614,371
28 Aug 15	26.54000 +0.09	27.04	26.36	26.42	1,460,295
27 Aug 15	26.45000 +0.13	26.78	26.07	26.68	732,685
26 Aug 15	26.32000 +0.76	26.90	25.50	25.94	854,027
25 Aug 15	25.56000 -0.69	27.00	25.50	26.81	1,000,232
24 Aug 15	26.25000 -0.55	26.99	25.46	26.35	770,747
21 Aug 15	26.80000 -0.85	27.53	26.78	27.23	484,438
20 Aug 15	27.65000 -0.77	28.50	27.61	28.27	482,886
19 Aug 15	28.42000 -0.48	28.95	28.26	28.70	437,269
18 Aug 15	28.90000 +0.43	29.23	28.25	28.75	694,503
17 Aug 15	28.47000 +0.02	28.54	27.98	28.35	410,487
14 Aug 15	28.45000 +0.36	28.58	27.94	27.94	349,691
13 Aug 15	28.09000 -0.04	28.81	27.98	28.07	472,769
12 Aug 15	28.13000 -0.07	28.63	27.34	27.85	466,555
11 Aug 15	28.20000 -0.20	28.63	27.99	28.13	412,888
10 Aug 15	28.40000 +0.65	28.42	27.82	27.93	475,481
07 Aug 15	27.75000 -0.89	28.78	27.64	28.58	613,439
06 Aug 15	28.64000 -0.25	29.11	28.41	28.75	723,288
05 Aug 15	28.89000 -0.07	29.34	28.85	29.20	495,904
04 Aug 15	28.96000 +0.16	28.98	28.56	28.72	516,741
03 Aug 15	28.80000 +0.56	28.80	27.91	28.15	503,020
31 Jul 15	28.24000 -0.08	28.61	28.05	28.31	405,332
30 Jul 15	28.32000 +0.29	28.34	27.58	27.86	686,791
29 Jul 15	28.03000 +0.61	28.21	27.23	27.30	580,032
28 Jul 15	27.42000 +0.78	27.45	26.47	26.78	594,196
27 Jul 15	26.64000 -0.29	26.79	26.51	26.71	595,635
24 Jul 15	26.93000 -0.32	27.35	26.86	27.16	800,149
23 Jul 15	27.25000 -0.66	28.32	27.22	27.97	845,733
22 Jul 15	27.91000 -1.00	28.84	27.75	28.75	1,319,886
21 Jul 15	28.91000 +1.37	28.96	27.69	28.50	1,990,866
20 Jul 15	27.54000 +0.10	27.74	27.43	27.44	679,737
17 Jul 15	27.44000 -0.27	27.95	27.31	27.79	558,931
16 Jul 15	27.71000 +0.70	27.82	27.25	27.65	793,037
15 Jul 15	27.01000 -0.52	27.65	26.94	27.43	718,525
14 Jul 15	27.53000 -0.12	27.78	27.34	27.60	647,734
13 Jul 15	27.65000 +0.54	27.73	27.08	27.21	674,107
10 Jul 15	27.11000 +0.50	27.33	26.79	26.84	566,353
09 Jul 15	26.61000 +0.48	26.88	26.28	26.28	725,495
08 Jul 15	26.13000 -0.56	26.55	25.87	26.42	859,220
07 Jul 15	26.69000 +0.41	26.74	26.08	26.20	896,007
06 Jul 15	26.28000 -0.02	26.72	26.02	26.22	443,192
02 Jul 15	26.30000 +0.04	26.37	26.17	26.29	332,641
01 Jul 15	26.26000 +0.01	26.53	26.22	26.36	459,312
30 Jun 15	26.25000 +0.39	26.42	25.78	26.11	526,634
29 Jun 15	25.86000 -0.54	26.50	25.79	26.24	711,602
26 Jun 15	26.40000 -0.36	26.85	26.36	26.83	825,336
25 Jun 15	26.76000 +0.09	27.08	26.52	26.78	489,080
24 Jun 15	26.67000 -0.95	27.63	26.40	27.52	876,651
23 Jun 15	27.62000 -0.02	27.70	27.46	27.59	272,694
22 Jun 15	27.64000 +0.05	27.75	27.54	27.74	386,545
19 Jun 15	27.59000 -0.17	27.96	27.58	27.82	418,740
18 Jun 15	27.76000 +0.29	28.00	27.46	27.49	407,606
17 Jun 15	27.47000 -0.23	27.70	27.30	27.67	364,621
16 Jun 15	27.70000 -0.21	27.89	27.53	27.72	445,056
15 Jun 15	27.91000 -0.24	28.10	27.47	27.85	460,363
12 Jun 15	28.15000 -0.37	28.61	28.10	28.46	510,993
11 Jun 15	28.52000 -0.12	28.89	28.44	28.63	474,305
10 Jun 15	28.64000 +0.35	28.97	28.27	28.35	675,884
09 Jun 15	28.29000 -0.09	28.64	28.09	28.31	571,333
08 Jun 15	28.38000 -0.43	28.99	28.18	28.75	712,693
05 Jun 15	28.81000 +0.68	28.91	27.87	28.09	831,358
04 Jun 15	28.13000 +0.09	28.43	27.73	27.88	1,125,845
03 Jun 15	28.04000 +0.59	28.32	27.35	27.48	833,485
02 Jun 15	27.45000 +0.03	27.67	27.19	27.29	634,537
01 Jun 15	27.42000 -0.10	27.82	26.96	27.52	883,594
29 May 15	27.52000 -0.46	27.85	27.16	27.82	1,074,934
28 May 15	27.98000 -0.08	28.15	27.75	28.01	483,223
27 May 15	28.06000 +0.70	28.13	27.30	27.49	798,421
26 May 15	27.36000 +0.00	27.47	27.02	27.32	695,881
22 May 15	27.36000 -0.54	27.90	27.22	27.79	560,320
21 May 15	27.90000 +0.06	27.99	27.63	27.87	533,376
20 May 15	27.84000 -0.20	28.07	27.72	27.97	531,859
19 May 15	28.04000 +0.22	28.28	27.74	27.94	622,135
18 May 15	27.82000 +0.48	27.92	27.14	27.32	465,616
15 May 15	27.34000 -0.15	27.64	27.12	27.49	318,495
14 May 15	27.49000 +0.11	27.72	27.32	27.46	288,004
13 May 15	27.38000 -0.37	27.86	27.04	27.75	672,870
12 May 15	27.75000 -0.15	27.90	27.40	27.80	379,887
11 May 15	27.90000 -0.01	28.03	27.82	27.95	286,684
08 May 15	27.91000 +0.14	28.43	27.84	28.10	521,368
07 May 15	27.77000 +0.36	27.93	27.24	27.45	542,642
06 May 15	27.41000 +0.19	27.71	27.21	27.30	610,315
05 May 15	27.22000 -0.15	27.55	27.03	27.21	830,080
04 May 15	27.37000 +0.11	27.71	27.33	27.35	1,135,188
01 May 15	27.26000 +0.39	27.32	26.82	26.85	944,606
30 Apr 15	26.87000 -0.58	27.40	26.56	27.29	1,344,270
29 Apr 15	27.45000 -0.70	28.05	27.42	28.01	934,138
28 Apr 15	28.15000 +0.30	28.43	27.72	27.98	1,191,668
27 Apr 15	27.85000 -1.73	30.05	27.42	29.50	2,841,717
24 Apr 15	29.58000 -0.68	30.30	29.22	30.24	1,306,479
23 Apr 15	30.26000 -0.03	30.83	29.96	30.28	1,923,732
22 Apr 15	30.29000 -1.11	31.29	29.45	31.29	1,454,509
21 Apr 15	31.40000 +0.56	31.52	30.79	30.95	779,411
20 Apr 15	30.84000 +0.34	30.99	30.62	30.62	623,832
17 Apr 15	30.50000 -0.20	30.70	30.23	30.55	468,354
16 Apr 15	30.70000 -0.58	31.38	30.67	31.19	570,073
15 Apr 15	31.28000 -0.01	31.62	30.99	31.37	455,926
14 Apr 15	31.29000 +0.37	31.44	30.72	30.92	599,508
13 Apr 15	30.92000 -0.09	31.31	30.83	31.05	461,367
10 Apr 15	31.01000 +0.57	31.17	30.40	30.53	755,592
09 Apr 15	30.44000 +0.20	30.47	30.06	30.32	566,263
08 Apr 15	30.24000 +0.28	30.28	29.64	30.04	877,292
07 Apr 15	29.96000 +0.06	30.20	29.64	29.68	464,056
06 Apr 15	29.90000 -0.34	30.34	29.83	30.10	735,321
02 Apr 15	30.24000 -1.18	31.53	30.21	31.49	826,900
01 Apr 15	31.42000 +0.01	31.70	30.91	31.29	695,412
31 Mar 15	31.41000 +0.52	31.55	30.57	30.75	949,542
30 Mar 15	30.89000 +0.25	31.08	30.67	30.92	555,763
27 Mar 15	30.64000 -0.34	30.90	30.39	30.90	853,507
26 Mar 15	30.98000 -0.78	31.58	30.54	31.58	1,009,908
25 Mar 15	31.76000 -0.46	32.34	31.65	32.26	662,387
24 Mar 15	32.22000 -0.26	32.68	32.13	32.58	411,162
23 Mar 15	32.48000 -0.61	33.20	32.46	33.07	443,844
20 Mar 15	33.09000 -0.04	33.29	32.82	33.24	851,963
19 Mar 15	33.13000 +0.29	33.42	32.73	32.85	630,949
18 Mar 15	32.84000 +0.33	32.93	32.31	32.43	498,342
17 Mar 15	32.51000 +0.02	32.67	32.15	32.44	353,108
16 Mar 15	32.49000 +0.55	32.97	31.94	32.17	604,030
13 Mar 15	31.94000 -0.25	32.22	31.63	32.17	425,295
12 Mar 15	32.19000 +0.33	32.31	31.79	32.11	766,540
11 Mar 15	31.86000 +1.22	32.03	30.34	30.61	1,221,754
10 Mar 15	30.64000 -0.54	31.04	30.53	30.95	526,602
09 Mar 15	31.18000 -0.04	31.38	31.09	31.28	515,253
06 Mar 15	31.22000 -0.29	31.65	31.11	31.41	596,533
05 Mar 15	31.51000 +0.29	31.66	30.94	31.19	349,240
04 Mar 15	31.22000 -0.22	31.36	31.02	31.35	316,913
03 Mar 15	31.44000 -0.52	31.94	31.23	31.94	454,251
02 Mar 15	31.96000 -0.11	32.32	31.73	32.13	255,550
27 Feb 15	32.07000 +0.03	32.26	31.81	32.00	155,546
26 Feb 15	32.04000 +0.20	32.21	31.75	31.88	334,408
25 Feb 15	31.84000 -0.50	32.46	31.74	32.34	745,463
24 Feb 15	32.34000 +0.57	32.65	31.88	32.26	1,158,907
23 Feb 15	31.77000 +0.08	31.83	31.37	31.75	533,097
20 Feb 15	31.69000 +0.14	31.95	31.25	31.58	504,404
19 Feb 15	31.55000 +0.29	32.15	31.26	32.15	757,577
18 Feb 15	31.26000 +0.16	31.29	30.70	30.81	575,019
17 Feb 15	31.10000 +0.04	31.32	30.73	31.00	497,230
13 Feb 15	31.06000 +0.50	31.10	30.35	30.52	498,489
12 Feb 15	30.56000 +0.78	30.60	29.69	29.88	678,289
11 Feb 15	29.78000 +0.41	29.83	29.07	29.30	422,923
10 Feb 15	29.37000 +0.50	29.38	28.88	29.13	248,729
09 Feb 15	28.87000 -0.25	29.12	28.59	28.92	598,675
06 Feb 15	29.12000 -0.08	29.42	29.01	29.33	323,959
05 Feb 15	29.20000 +0.44	29.59	28.91	28.94	407,883
04 Feb 15	28.76000 -0.39	29.13	28.70	29.10	434,936
03 Feb 15	29.15000 +0.42	29.22	28.70	28.77	796,491
02 Feb 15	28.73000 +0.20	28.79	28.08	28.08	1,065,779
30 Jan 15	28.53000 -0.72	29.70	28.37	29.26	1,124,932
29 Jan 15	29.25000 -0.85	30.35	28.95	30.13	1,037,855
28 Jan 15	30.10000 -0.65	31.27	29.97	31.09	612,615
27 Jan 15	30.75000 -0.01	30.87	30.14	30.31	477,018
26 Jan 15	30.76000 +0.27	30.78	30.13	30.45	491,681
23 Jan 15	30.49000 -0.17	30.77	30.19	30.57	442,460
22 Jan 15	30.66000 +0.93	30.70	29.74	29.99	515,200
21 Jan 15	29.73000 -0.79	30.62	29.59	30.50	484,303
20 Jan 15	30.52000 +0.29	30.98	30.23	30.83	607,545
16 Jan 15	30.23000 +0.14	30.29	29.78	29.98	544,582
15 Jan 15	30.09000 -0.39	30.79	30.09	30.61	465,628
14 Jan 15	30.48000 -0.40	30.84	30.05	30.32	394,808
13 Jan 15	30.88000 +0.49	31.09	30.12	30.72	624,824
12 Jan 15	30.39000 +0.43	30.47	29.91	30.08	436,679
09 Jan 15	29.96000 -0.57	30.82	29.93	30.56	368,362
08 Jan 15	30.53000 +0.66	30.66	29.93	30.04	666,884
07 Jan 15	29.87000 +0.13	30.03	29.54	29.89	509,796
06 Jan 15	29.74000 -0.75	30.67	29.61	30.53	679,150
05 Jan 15	30.49000 -0.64	31.09	30.44	31.09	461,392
02 Jan 15	31.13000 -0.02	31.55	30.57	31.34	291,239
31 Dec 14	31.15000 -0.04	31.69	31.15	31.32	360,339
30 Dec 14	31.19000 -0.15	31.59	31.07	31.31	415,430
29 Dec 14	31.34000 -0.12	31.66	31.30	31.42	218,424
26 Dec 14	31.46000 +0.20	31.71	31.34	31.34	230,567
24 Dec 14	31.26000 -0.01	31.52	31.24	31.30	203,783
23 Dec 14	31.27000 +0.33	31.33	30.81	31.11	326,555
22 Dec 14	30.94000 +0.05	31.18	30.77	30.94	294,655
19 Dec 14	30.89000 -0.20	31.43	30.88	31.17	922,050
18 Dec 14	31.09000 +0.25	31.25	30.80	31.06	597,367
17 Dec 14	30.84000 +0.16	30.86	29.99	30.64	798,018
16 Dec 14	30.68000 +0.12	30.99	30.32	30.49	277,332
15 Dec 14	30.56000 +0.18	30.92	30.38	30.45	212,021
12 Dec 14	30.38000 +0.04	30.61	29.91	30.06	581,280
11 Dec 14	30.34000 +0.18	30.69	30.27	30.28	499,267
10 Dec 14	30.16000 +0.02	30.36	29.68	30.00	679,879
09 Dec 14	30.14000 -0.24	30.36	29.31	29.97	829,169
08 Dec 14	30.38000 -0.43	30.81	30.13	30.69	558,624
05 Dec 14	30.81000 -0.17	31.33	30.63	30.98	674,379
04 Dec 14	30.98000 +0.00	31.12	30.76	30.89	597,310
03 Dec 14	30.98000 +0.35	31.08	30.49	30.69	701,920
02 Dec 14	30.63000 +0.20	30.79	30.01	30.40	449,579
01 Dec 14	30.43000 -0.59	31.12	30.25	31.04	698,859
28 Nov 14	31.02000 +0.69	31.30	30.43	30.51	468,595
26 Nov 14	30.33000 +0.26	30.52	29.92	30.05	559,913
25 Nov 14	30.07000 +0.64	31.64	29.82	30.36	1,073,388
24 Nov 14	29.43000 +0.35	29.45	29.11	29.11	485,157
21 Nov 14	29.08000 +0.34	29.39	28.70	29.03	539,385
20 Nov 14	28.74000 +0.29	28.76	28.23	28.27	281,683
19 Nov 14	28.45000 +0.06	28.56	28.02	28.32	505,152
18 Nov 14	28.39000 -0.01	28.76	28.18	28.37	650,513
17 Nov 14	28.40000 -0.10	28.56	28.29	28.37	415,309
14 Nov 14	28.50000 -0.16	28.84	28.23	28.62	441,309
13 Nov 14	28.66000 +0.09	28.70	28.33	28.58	318,216
12 Nov 14	28.57000 +0.14	28.63	28.21	28.29	517,226
11 Nov 14	28.43000 +0.09	28.48	28.23	28.31	274,069
10 Nov 14	28.34000 +0.05	28.48	28.17	28.29	357,708
07 Nov 14	28.29000 -0.07	28.49	28.14	28.38	545,929
06 Nov 14	28.36000 +0.47	28.37	27.66	27.89	424,896
05 Nov 14	27.89000 -0.02	28.47	27.75	28.05	598,970
04 Nov 14	27.91000 +0.17	28.32	27.62	27.63	531,561
03 Nov 14	27.74000 +0.20	27.84	27.37	27.52	615,207
31 Oct 14	27.54000 +0.42	27.65	27.20	27.42	1,004,913
30 Oct 14	27.12000 +0.14	27.13	26.71	26.89	658,345
29 Oct 14	26.98000 +0.22	27.49	26.75	26.80	956,403
28 Oct 14	26.76500 +0.28	26.85	26.40	26.63	452,171
27 Oct 14	26.48000 +0.81	26.52	25.50	25.67	811,932
24 Oct 14	25.67000 -0.23	26.17	25.56	26.00	465,962
23 Oct 14	25.90000 +0.33	26.26	25.80	25.86	661,048
22 Oct 14	25.56500 -0.23	25.92	25.53	25.88	793,242
21 Oct 14	25.80000 +0.94	25.81	25.06	25.33	1,003,095
20 Oct 14	24.85500 +0.31	24.89	24.30	24.45	415,251
17 Oct 14	24.55000 +0.37	24.64	24.33	24.55	377,666
16 Oct 14	24.18000 +0.14	24.26	23.69	23.69	777,726
15 Oct 14	24.04000 -0.20	24.19	23.53	23.84	650,648
14 Oct 14	24.24500 +0.56	24.30	23.61	23.80	1,076,697
13 Oct 14	23.69000 -0.15	24.14	23.50	23.90	803,220
10 Oct 14	23.84000 +0.04	24.15	23.59	23.70	632,971
09 Oct 14	23.80000 -0.59	24.43	23.80	24.38	396,978
08 Oct 14	24.39000 +0.33	24.43	23.84	24.09	419,428
07 Oct 14	24.06000 -0.59	24.55	24.05	24.49	427,345
06 Oct 14	24.65000 -0.18	25.03	24.65	24.98	253,117
03 Oct 14	24.83000 +0.15	24.97	24.62	24.90	304,262
02 Oct 14	24.68000 +0.11	24.77	24.44	24.54	370,522
01 Oct 14	24.57000 -0.63	25.08	24.42	25.08	538,614
30 Sep 14	25.20000 -0.13	25.49	25.15	25.36	724,562
29 Sep 14	25.33000 +0.12	25.38	24.97	25.00	382,101
26 Sep 14	25.21000 +0.31	25.27	24.72	24.88	442,315
25 Sep 14	24.90000 -0.07	25.00	24.48	24.84	804,311
24 Sep 14	24.97000 +0.10	25.40	24.73	24.92	314,203
23 Sep 14	24.87000 -0.24	25.29	24.82	25.01	420,100
22 Sep 14	25.11000 -0.19	25.32	24.98	25.20	438,400
19 Sep 14	25.30000 -0.25	25.75	25.15	25.60	856,600
18 Sep 14	25.55000 +0.19	25.60	25.25	25.40	390,600
17 Sep 14	25.36000 -0.05	25.59	25.22	25.49	470,900
16 Sep 14	25.41000 +0.24	25.45	25.07	25.17	655,400
15 Sep 14	25.16500 -0.29	25.42	25.13	25.42	609,600
12 Sep 14	25.46000 +0.65	25.52	24.74	24.84	803,500
11 Sep 14	24.81000 +0.06	24.94	24.62	24.71	428,300
10 Sep 14	24.74500 +0.03	24.91	24.52	24.71	630,300
09 Sep 14	24.72000 -0.17	24.90	24.65	24.90	358,100
08 Sep 14	24.89000 -0.09	25.02	24.77	25.02	411,400
05 Sep 14	24.98000 -0.07	25.35	24.87	24.98	281,200
04 Sep 14	25.05000 +0.04	25.21	24.92	24.98	201,700
03 Sep 14	25.01000 -0.15	25.36	24.96	25.21	237,000
02 Sep 14	25.16000 +0.26	25.27	24.85	24.93	375,600
29 Aug 14	24.90000 +0.02	24.99	24.77	24.90	264,800
28 Aug 14	24.88000 +0.13	24.93	24.53	24.67	249,700
27 Aug 14	24.74500 -0.15	25.05	24.74	24.98	191,400
26 Aug 14	24.90000 -0.08	25.05	24.84	25.00	213,900
25 Aug 14	24.98000 +0.19	25.02	24.83	24.94	240,300
22 Aug 14	24.78500 -0.07	24.93	24.59	24.75	369,500
21 Aug 14	24.85000 +0.07	24.99	24.64	24.86	296,900
20 Aug 14	24.78000 -0.13	24.91	24.66	24.85	386,100
19 Aug 14	24.90500 -0.06	25.16	24.84	24.97	422,300
18 Aug 14	24.96500 +0.35	25.08	24.56	24.61	491,300
15 Aug 14	24.61000 -0.47	25.32	24.41	25.24	1,139,600
14 Aug 14	25.08000 +0.02	25.19	24.94	25.12	192,300
13 Aug 14	25.06000 +0.06	25.36	24.92	25.06	375,000
12 Aug 14	25.00000 +0.10	25.04	24.76	24.86	337,200
11 Aug 14	24.90000 +0.17	25.09	24.72	24.84	353,400
08 Aug 14	24.73000 +0.09	24.79	24.56	24.68	405,300
07 Aug 14	24.64000 +0.05	24.77	24.54	24.66	348,500
06 Aug 14	24.59000 +0.08	24.61	24.31	24.35	391,700
05 Aug 14	24.51000 -0.11	24.75	24.42	24.50	396,700
04 Aug 14	24.62000 +0.12	24.70	24.39	24.52	382,300
01 Aug 14	24.50000 -0.08	24.58	24.43	24.51	613,800
31 Jul 14	24.58000 -0.25	24.83	24.38	24.69	494,200
30 Jul 14	24.83000 +0.20	24.93	24.70	24.76	319,400
29 Jul 14	24.63000 -0.19	25.04	24.61	24.89	530,200
28 Jul 14	24.82000 -0.47	25.31	24.77	25.29	652,800
25 Jul 14	25.29000 -0.83	26.32	25.27	25.93	1,068,200
24 Jul 14	26.12000 +0.12	26.35	25.78	26.10	309,300
23 Jul 14	26.00000 +0.23	26.18	25.51	25.90	646,800
22 Jul 14	25.77000 +0.48	25.82	25.28	25.28	942,000
21 Jul 14	25.29000 -1.08	26.32	25.04	26.21	2,056,700
18 Jul 14	26.37000 +0.24	26.49	25.99	26.05	362,500
17 Jul 14	26.13000 -0.30	26.68	26.04	26.34	414,500
16 Jul 14	26.43000 +0.09	26.62	26.25	26.46	396,300
15 Jul 14	26.34000 +0.17	26.53	26.18	26.18	476,200
14 Jul 14	26.17000 +0.04	26.35	26.07	26.30	205,300
11 Jul 14	26.13000 +0.02	26.30	26.00	26.05	312,500
10 Jul 14	26.11000 -0.24	26.33	26.00	26.01	703,300
09 Jul 14	26.35000 -0.07	26.74	26.25	26.46	295,700
08 Jul 14	26.42000 +0.03	26.58	26.17	26.45	465,900
07 Jul 14	26.39000 -0.23	26.65	26.23	26.57	397,200
03 Jul 14	26.62000 +0.22	26.71	26.39	26.47	234,900
02 Jul 14	26.40000 -0.51	27.01	26.34	26.84	436,100
01 Jul 14	26.91000 +0.40	27.03	26.64	26.64	855,800
30 Jun 14	26.51000 +0.25	26.54	26.05	26.20	553,200
27 Jun 14	26.26000 +0.34	26.30	25.78	25.78	865,000
26 Jun 14	25.92000 -0.08	26.02	25.65	25.95	238,600
25 Jun 14	26.00000 -0.03	26.24	25.84	25.92	260,700
24 Jun 14	26.03000 -0.25	26.53	25.97	26.18	290,000
23 Jun 14	26.28000 -0.39	26.92	26.22	26.74	391,900
20 Jun 14	26.67000 +0.13	26.83	26.57	26.58	643,700
19 Jun 14	26.54000 +0.07	26.56	26.37	26.43	240,700
18 Jun 14	26.47000 +0.15	26.55	26.27	26.37	385,100
17 Jun 14	26.32000 -0.09	26.53	26.15	26.27	443,900
16 Jun 14	26.41000 -0.31	26.70	26.33	26.67	284,200
13 Jun 14	26.72000 -0.05	26.93	26.62	26.71	453,300
12 Jun 14	26.77000 -0.16	26.81	26.45	26.81	435,900
11 Jun 14	26.93500 -0.02	26.96	26.58	26.77	411,400
10 Jun 14	26.95000 +0.08	26.95	26.63	26.75	360,300
09 Jun 14	26.87000 +0.16	27.00	26.69	26.69	323,700
06 Jun 14	26.71000 +0.26	26.75	26.39	26.50	289,900
05 Jun 14	26.45000 +0.30	26.50	26.01	26.12	253,000
04 Jun 14	26.15000 +0.08	26.17	25.93	25.99	245,800
03 Jun 14	26.07000 -0.40	26.42	26.05	26.28	307,000
02 Jun 14	26.47000 +0.07	26.50	26.22	26.37	312,200
30 May 14	26.40000 -0.18	26.63	26.39	26.63	321,400
29 May 14	26.58000 +0.13	26.62	26.32	26.62	231,600
28 May 14	26.45000 +0.06	26.59	26.18	26.36	373,300
27 May 14	26.39000 +0.14	26.45	26.14	26.45	317,700
23 May 14	26.25000 +0.30	26.26	25.83	25.95	390,200
22 May 14	25.95000 +0.29	26.04	25.62	25.75	251,000
21 May 14	25.66000 -0.11	26.01	25.52	25.58	216,700
20 May 14	25.77000 -0.20	25.99	25.50	25.99	520,000
19 May 14	25.97500 +0.31	26.06	25.59	25.59	415,500
16 May 14	25.67000 +0.07	25.73	25.50	25.55	388,100
15 May 14	25.60000 -0.04	25.65	25.31	25.52	457,600
14 May 14	25.64000 -0.05	25.80	25.52	25.64	518,900
13 May 14	25.69000 +0.09	25.77	25.50	25.54	506,000
12 May 14	25.60000 +0.47	25.81	25.01	25.16	458,800
09 May 14	25.13000 -0.01	25.16	24.87	25.01	475,700
08 May 14	25.14000 -0.33	25.77	25.13	25.35	504,100
07 May 14	25.47000 +0.24	25.55	25.08	25.25	433,600
06 May 14	25.23000 -0.17	25.49	25.08	25.37	379,300
05 May 14	25.40000 -0.11	25.51	25.13	25.34	327,200
02 May 14	25.51000 -0.13	25.99	25.45	25.62	426,000
01 May 14	25.64000 +0.04	25.66	25.15	25.51	569,200
30 Apr 14	25.60000 +0.09	25.74	25.39	25.46	432,800
29 Apr 14	25.51000 +0.04	25.73	25.24	25.49	143,208
28 Apr 14	25.47000 -0.02	25.86	25.23	25.49	196,726
25 Apr 14	25.49000 -0.13	25.65	25.39	25.49	612,100
24 Apr 14	25.62000 +0.02	25.78	25.36	25.68	574,300
23 Apr 14	25.60000 -0.55	26.30	25.56	26.05	664,700
22 Apr 14	26.15000 +0.53	26.71	25.70	25.70	1,422,100
21 Apr 14	25.62000 -0.02	25.73	25.47	25.70	490,300
17 Apr 14	25.64000 -0.16	25.97	25.56	25.82	363,600
16 Apr 14	25.80000 +0.23	25.82	25.44	25.72	586,000
15 Apr 14	25.57000 +0.37	25.59	25.17	25.21	617,900
14 Apr 14	25.20000 +0.42	25.32	24.92	24.96	537,800
11 Apr 14	24.78000 -0.22	25.10	24.73	24.73	499,800
10 Apr 14	25.00000 -0.32	25.32	24.88	25.15	540,200
09 Apr 14	25.32000 +0.45	25.36	24.73	24.94	589,700
08 Apr 14	24.87000 -0.28	25.17	24.72	25.05	864,000
07 Apr 14	25.15000 -0.48	25.64	25.09	25.64	612,100
04 Apr 14	25.63000 -0.23	26.09	25.43	26.05	545,600
03 Apr 14	25.86000 -0.01	26.11	25.73	25.83	315,900
02 Apr 14	25.87000 -0.02	26.22	25.69	25.92	416,200
01 Apr 14	25.89000 +0.38	25.94	25.46	25.51	701,400
31 Mar 14	25.51000 +0.67	25.63	24.75	24.91	479,400
28 Mar 14	24.84000 +0.08	25.00	24.58	24.73	430,300
27 Mar 14	24.76000 -0.15	25.11	24.76	24.96	351,900
26 Mar 14	24.90500 +0.14	25.10	24.76	24.97	1,112,500
25 Mar 14	24.77000 -0.37	25.27	24.74	25.13	568,100
24 Mar 14	25.14000 -0.13	25.33	25.03	25.25	357,000
21 Mar 14	25.27000 -0.11	25.62	25.25	25.50	618,000
20 Mar 14	25.38000 +0.00	25.44	25.15	25.21	370,300
19 Mar 14	25.38000 +0.03	25.46	25.25	25.30	341,500
18 Mar 14	25.35000 -0.08	25.79	25.28	25.38	491,000
17 Mar 14	25.43000 -0.05	25.76	25.37	25.52	562,300
14 Mar 14	25.48000 -0.26	25.72	25.40	25.56	511,800
13 Mar 14	25.74000 -0.05	26.02	25.54	25.79	762,600
12 Mar 14	25.79000 -0.17	26.11	25.63	25.77	891,500
11 Mar 14	25.96500 -0.29	26.50	25.94	26.22	556,300
10 Mar 14	26.25500 -0.35	26.86	26.19	26.45	829,900
07 Mar 14	26.60000 +0.18	26.74	26.47	26.49	683,500
06 Mar 14	26.42000 +0.68	26.49	25.76	25.76	1,164,000
05 Mar 14	25.74000 +0.03	25.86	25.66	25.69	957,600
04 Mar 14	25.71000 +0.25	25.95	25.69	25.74	993,900
03 Mar 14	25.46000 -0.39	26.06	25.30	25.60	1,023,800
28 Feb 14	25.85000 -0.21	26.25	25.83	26.06	623,300
27 Feb 14	26.06000 +0.18	26.08	25.72	25.84	495,200
26 Feb 14	25.88000 -0.18	26.24	25.74	26.02	737,200
25 Feb 14	26.06000 -0.07	26.23	25.95	26.13	336,400
24 Feb 14	26.13000 +0.26	26.34	25.74	25.84	595,100
21 Feb 14	25.87000 +0.20	26.25	25.69	25.78	622,000
20 Feb 14	25.67000 +0.05	25.74	25.39	25.58	580,000
19 Feb 14	25.62000 -0.50	26.24	25.60	25.98	429,800
18 Feb 14	26.12000 -0.02	26.25	25.86	26.13	417,200
14 Feb 14	26.14000 +0.19	26.21	25.87	25.95	632,900
13 Feb 14	25.95000 +0.28	26.00	25.50	25.50	467,100
12 Feb 14	25.67000 -0.22	25.98	25.43	25.86	696,300
11 Feb 14	25.89000 +0.25	25.93	25.56	25.60	358,300
10 Feb 14	25.64000 -0.21	25.85	25.45	25.85	414,300
07 Feb 14	25.85000 +0.16	25.95	25.65	25.69	504,100
06 Feb 14	25.69000 +0.01	25.86	25.61	25.80	401,900
05 Feb 14	25.68000 +0.15	25.76	25.35	25.35	878,900
04 Feb 14	25.53000 +0.15	25.56	25.15	25.50	848,400
03 Feb 14	25.38000 -0.68	26.10	25.13	25.95	1,082,200
31 Jan 14	26.06000 -0.36	26.35	25.82	25.97	965,200
30 Jan 14	26.42000 +0.34	26.47	26.09	26.31	1,016,800
29 Jan 14	26.08000 +0.22	26.62	25.60	25.75	1,040,500
28 Jan 14	25.86000 +0.07	26.07	25.70	25.88	593,500
27 Jan 14	25.79000 -0.13	26.11	25.67	25.99	736,900
24 Jan 14	25.92000 -0.65	26.55	25.84	26.36	432,300
23 Jan 14	26.57000 -0.28	26.87	26.40	26.67	597,800
22 Jan 14	26.85000 +0.74	26.86	26.11	26.12	1,346,500
21 Jan 14	26.11000 +0.64	26.12	25.25	25.25	1,184,100
17 Jan 14	25.47000 -0.01	25.74	25.24	25.34	586,400
16 Jan 14	25.48000 +0.25	25.50	25.07	25.14	496,500
15 Jan 14	25.23000 -0.06	25.37	25.09	25.25	472,600
14 Jan 14	25.29000 +0.19	25.29	25.03	25.15	478,600
13 Jan 14	25.10000 -0.26	25.45	25.01	25.23	469,400
10 Jan 14	25.36000 +0.45	25.37	24.79	24.95	519,700
09 Jan 14	24.91000 +0.23	24.94	24.64	24.71	291,900
08 Jan 14	24.68000 -0.12	24.80	24.51	24.76	522,400
07 Jan 14	24.80000 +0.25	24.89	24.43	24.60	715,000
06 Jan 14	24.55000 +0.03	25.15	24.35	24.67	591,600
03 Jan 14	24.52000 +0.02	24.72	24.44	24.62	273,700
02 Jan 14	24.50000 -0.23	24.75	24.26	24.66	462,100
31 Dec 13	24.73000 -0.01	24.92	24.70	24.83	160,431
30 Dec 13	24.74000 -0.10	24.87	24.68	24.87	102,305
27 Dec 13	24.84000 +0.09	25.00	24.76	24.85	323,500
26 Dec 13	24.75000 -0.10	25.15	24.72	24.97	414,600
24 Dec 13	24.85000 -0.03	24.96	24.74	24.88	235,300
23 Dec 13	24.88000 +0.29	24.88	24.63	24.69	544,400
20 Dec 13	24.59000 -0.27	24.97	24.52	24.86	1,451,300
19 Dec 13	24.86000 -0.26	25.24	24.85	25.15	443,200
18 Dec 13	25.12000 +0.52	25.12	24.59	24.70	693,300
17 Dec 13	24.60000 +0.32	24.97	24.12	24.28	1,211,900
16 Dec 13	24.28000 +0.37	24.28	23.81	23.96	475,600
13 Dec 13	23.91000 +0.21	23.96	23.61	23.68	638,600
12 Dec 13	23.70000 -0.13	23.91	23.57	23.86	489,800
11 Dec 13	23.83000 -0.24	24.17	23.77	24.17	556,900
10 Dec 13	24.07000 -0.18	24.47	23.99	24.28	619,100
09 Dec 13	24.25000 +0.07	24.34	24.17	24.21	333,200
06 Dec 13	24.18000 +0.00	24.36	24.04	24.28	738,000
05 Dec 13	24.18000 +0.31	24.19	23.84	23.85	612,900
04 Dec 13	23.87500 +0.09	23.95	23.57	23.70	658,100
03 Dec 13	23.78000 -0.29	24.10	23.73	24.05	450,500
02 Dec 13	24.07000 +0.00	24.23	23.86	24.08	719,100
29 Nov 13	24.07000 +0.17	24.10	23.88	24.00	292,800
27 Nov 13	23.90000 +0.08	23.99	23.75	23.85	227,100
26 Nov 13	23.82000 +0.05	23.95	23.72	23.82	288,500
25 Nov 13	23.77000 +0.07	23.80	23.68	23.76	269,300
22 Nov 13	23.70000 -0.07	23.78	23.62	23.78	253,100
21 Nov 13	23.77000 +0.20	23.85	23.55	23.68	351,400
20 Nov 13	23.57000 +0.04	23.73	23.43	23.67	350,500
19 Nov 13	23.53000 -0.23	23.79	23.39	23.79	586,900
18 Nov 13	23.76000 -0.09	23.86	23.64	23.86	838,900
15 Nov 13	23.84900 +0.28	23.93	23.31	23.59	1,016,400
14 Nov 13	23.57000 +0.20	23.59	23.27	23.44	578,100
13 Nov 13	23.37000 +0.13	23.39	23.14	23.18	390,500
12 Nov 13	23.24000 +0.09	23.44	23.05	23.25	787,600
11 Nov 13	23.15000 +0.00	23.35	23.01	23.21	762,300
08 Nov 13	23.15000 +0.19	23.17	22.95	23.01	658,400
07 Nov 13	22.95500 -0.09	23.23	22.89	23.07	508,500
06 Nov 13	23.04000 -0.26	23.70	22.99	23.49	403,000
05 Nov 13	23.30000 -0.23	23.58	23.30	23.50	484,100
04 Nov 13	23.53000 +0.33	23.60	23.22	23.35	549,500
01 Nov 13	23.20000 +0.04	23.37	23.01	23.18	530,700
31 Oct 13	23.16000 -0.16	23.39	22.98	23.33	398,100
30 Oct 13	23.32000 -0.17	23.60	23.20	23.46	542,400
29 Oct 13	23.49000 +0.06	23.53	23.42	23.52	346,700
28 Oct 13	23.43000 +0.05	23.51	23.29	23.46	387,500
25 Oct 13	23.38000 -0.09	23.58	23.31	23.58	422,000
24 Oct 13	23.47000 -0.14	23.69	23.41	23.62	504,100
23 Oct 13	23.60500 -0.08	23.73	23.56	23.65	437,900
22 Oct 13	23.68000 +0.06	23.97	23.53	23.78	578,700
21 Oct 13	23.62000 +0.04	23.71	23.45	23.65	579,200
18 Oct 13	23.57900 -0.07	23.58	22.97	23.00	1,293,300
17 Oct 13	23.65000 +0.21	23.74	23.26	23.42	385,500
16 Oct 13	23.44000 +0.24	23.60	23.29	23.44	483,300
15 Oct 13	23.20000 -0.04	23.34	23.04	23.19	541,400
14 Oct 13	23.24000 +0.05	23.34	23.00	23.12	636,200
11 Oct 13	23.19000 +0.10	23.19	22.96	23.00	888,200
10 Oct 13	23.09000 +0.13	23.34	22.93	23.20	859,900
09 Oct 13	22.96000 -0.03	23.14	22.86	23.12	716,600
08 Oct 13	22.99000 -0.32	23.40	22.99	23.22	610,300
07 Oct 13	23.31000 -0.31	23.61	23.30	23.51	539,000
04 Oct 13	23.62000 +0.26	23.67	23.30	23.33	418,400
03 Oct 13	23.36000 -0.14	23.64	23.31	23.50	715,400
02 Oct 13	23.50000 -0.25	23.74	23.35	23.66	526,500
01 Oct 13	23.75000 +0.42	23.77	23.36	23.38	776,400
30 Sep 13	23.33000 +0.19	23.41	22.97	23.00	590,200
27 Sep 13	23.14000 -0.08	23.33	22.99	23.13	446,900
26 Sep 13	23.22000 +0.18	23.81	23.08	23.25	669,900
25 Sep 13	23.04000 -0.14	23.39	22.95	23.18	717,300
24 Sep 13	23.18000 -0.14	23.45	23.14	23.34	515,100
23 Sep 13	23.32000 -0.08	23.43	23.21	23.39	663,400
20 Sep 13	23.40000 -0.09	23.64	23.26	23.44	1,341,000
19 Sep 13	23.49000 +0.19	23.55	23.29	23.31	627,700
18 Sep 13	23.30000 -0.09	23.42	23.14	23.30	928,400
17 Sep 13	23.39000 -1.02	23.39	22.61	22.72	2,661,300
16 Sep 13	24.41000 +0.06	24.66	24.20	24.66	626,600
13 Sep 13	24.35000 -0.03	24.51	24.13	24.45	477,500
12 Sep 13	24.38000 +0.03	24.48	24.19	24.40	318,500
11 Sep 13	24.35000 -0.05	24.47	24.24	24.29	375,700
10 Sep 13	24.40000 +0.44	24.41	23.99	24.14	373,000
09 Sep 13	23.95900 +0.38	23.98	23.57	23.69	307,000
06 Sep 13	23.58000 +0.01	23.79	23.37	23.75	382,500
05 Sep 13	23.57000 +0.18	23.69	23.33	23.41	256,600
04 Sep 13	23.38500 +0.28	23.59	23.04	23.20	547,700
03 Sep 13	23.10000 +0.06	23.40	22.89	23.29	636,400
30 Aug 13	23.04000 -0.40	23.52	23.00	23.49	382,400
29 Aug 13	23.44000 -0.12	23.73	23.38	23.55	192,400
28 Aug 13	23.56000 +0.18	23.64	23.25	23.38	301,100
27 Aug 13	23.38000 -0.30	23.55	23.29	23.44	400,400
26 Aug 13	23.68000 -0.02	23.89	23.57	23.73	536,400
23 Aug 13	23.70000 -0.15	23.90	23.59	23.88	561,500
22 Aug 13	23.85000 +0.29	24.05	23.63	23.63	329,200
21 Aug 13	23.56000 -0.11	23.71	23.47	23.58	328,300
20 Aug 13	23.67000 +0.17	23.74	23.45	23.54	250,400
19 Aug 13	23.50000 +0.11	23.69	23.36	23.36	366,100
16 Aug 13	23.39000 -0.16	23.75	23.37	23.48	434,300
15 Aug 13	23.55000 -0.35	23.78	23.45	23.59	437,100
14 Aug 13	23.90000 -0.16	24.14	23.79	24.02	359,500
13 Aug 13	24.06000 +0.03	24.21	23.84	24.12	529,500
12 Aug 13	24.03000 +0.41	24.05	23.59	23.59	313,700
09 Aug 13	23.62000 -0.10	23.92	23.61	23.73	391,000
08 Aug 13	23.72000 +0.00	24.04	23.68	23.90	488,900
07 Aug 13	23.72000 -0.25	24.10	23.61	23.98	488,100
06 Aug 13	23.97000 -0.45	24.45	23.91	24.35	413,700
05 Aug 13	24.42000 +0.04	24.58	24.21	24.40	350,200
02 Aug 13	24.38000 -0.32	24.69	24.33	24.60	708,200
01 Aug 13	24.69500 +0.64	24.81	24.04	24.29	853,600
31 Jul 13	24.06000 +0.20	24.22	23.85	23.99	644,600
30 Jul 13	23.86000 +0.10	24.17	23.70	23.81	591,800
29 Jul 13	23.76000 -0.17	23.93	23.69	23.91	635,900
26 Jul 13	23.93000 +0.25	24.05	23.54	23.67	574,900
25 Jul 13	23.68000 +0.13	23.79	23.54	23.57	668,600
24 Jul 13	23.55000 +0.20	24.07	23.38	23.58	912,000
23 Jul 13	23.35000 -1.24	24.30	23.28	23.53	3,075,800
22 Jul 13	24.59000 -0.04	24.92	24.45	24.57	857,700
19 Jul 13	24.63000 -0.25	24.96	24.58	24.80	412,000
18 Jul 13	24.88000 +0.22	24.92	24.64	24.76	269,000
17 Jul 13	24.66000 -0.08	24.83	24.47	24.71	396,600
16 Jul 13	24.74000 -0.22	25.07	24.71	25.05	301,900
15 Jul 13	24.96000 +0.07	25.00	24.47	24.82	413,400
12 Jul 13	24.89000 -0.19	25.06	24.76	24.92	380,700
11 Jul 13	25.08000 +0.41	25.33	24.68	24.82	619,700
10 Jul 13	24.67000 +0.08	24.73	24.54	24.55	375,600
09 Jul 13	24.59000 +0.32	24.78	24.21	24.65	501,900
08 Jul 13	24.27000 -0.19	24.66	24.24	24.63	514,900
05 Jul 13	24.46000 +0.58	24.46	24.05	24.26	468,200
03 Jul 13	23.88000 -0.12	23.97	23.59	23.59	344,400
02 Jul 13	24.00000 -0.21	24.33	23.88	24.16	435,300
01 Jul 13	24.21000 +0.04	24.47	24.05	24.44	540,700
28 Jun 13	24.17000 +0.07	24.35	23.97	24.13	1,418,200
27 Jun 13	24.10000 +0.27	24.15	23.74	23.86	296,900
26 Jun 13	23.83000 -0.08	24.16	23.70	24.14	337,100
25 Jun 13	23.91000 +0.21	24.03	23.62	23.70	404,600
24 Jun 13	23.70000 -0.30	24.02	23.50	23.84	420,400
21 Jun 13	24.00000 -0.06	24.30	23.74	24.11	646,000
20 Jun 13	24.06000 -0.28	24.26	23.81	24.13	380,200
19 Jun 13	24.34000 -0.18	24.54	24.33	24.47	101,791
18 Jun 13	24.52000 +0.11	24.54	24.26	24.47	216,793
17 Jun 13	24.41000 -0.18	24.71	24.29	24.71	321,000
14 Jun 13	24.59000 -0.31	25.02	24.48	24.89	296,100
13 Jun 13	24.90000 +0.43	24.96	24.41	24.48	365,700
12 Jun 13	24.47000 -0.23	24.84	24.36	24.77	254,100
11 Jun 13	24.70000 -0.24	24.92	24.52	24.75	279,100
10 Jun 13	24.94000 +0.10	25.09	24.64	24.96	245,900
07 Jun 13	24.84000 +0.49	24.90	24.31	24.50	549,000
06 Jun 13	24.35000 -0.03	24.41	23.94	23.99	551,600
05 Jun 13	24.38000 -0.58	24.98	24.31	24.93	399,200
04 Jun 13	24.96000 -0.21	25.39	24.87	25.27	567,800
03 Jun 13	25.17000 +0.14	25.19	24.80	25.19	906,800
31 May 13	25.03000 -0.11	25.15	24.25	24.42	667,200
30 May 13	25.14000 +0.37	25.29	24.58	24.88	480,300
29 May 13	24.77000 +0.08	24.92	24.51	24.51	430,200
28 May 13	24.69000 -0.07	25.19	24.59	24.97	654,600
24 May 13	24.76000 -0.29	25.00	24.68	25.00	479,400
23 May 13	25.05000 +0.05	25.08	24.78	24.82	577,200
22 May 13	25.00000 -0.14	25.44	24.84	25.19	537,900
21 May 13	25.14000 +0.17	25.28	24.97	25.05	570,800
20 May 13	24.97000 +0.18	25.09	24.69	24.82	571,400
17 May 13	24.79000 +0.18	24.94	24.58	24.78	357,100
16 May 13	24.61000 -0.16	24.87	24.56	24.79	511,900
15 May 13	24.77000 +0.48	24.87	24.07	24.21	584,100
14 May 13	24.29000 +0.26	24.30	23.88	23.98	447,100
13 May 13	24.03000 -0.18	24.27	23.96	24.27	212,500
10 May 13	24.21000 +0.18	24.26	24.02	24.13	266,500
09 May 13	24.03000 +0.01	24.14	23.85	24.07	333,100
08 May 13	24.02000 +0.11	24.18	23.56	23.89	536,200
07 May 13	23.91000 +0.35	23.91	23.60	23.69	464,200
06 May 13	23.56000 +0.31	24.03	23.34	23.36	1,025,400
03 May 13	23.25000 +0.43	23.77	23.10	23.10	853,800
02 May 13	22.82000 +0.30	23.00	22.55	22.60	669,400
01 May 13	22.52000 -0.44	23.04	22.49	23.04	628,500
30 Apr 13	22.96000 +0.17	22.98	22.62	22.90	525,700
29 Apr 13	22.79000 -0.08	23.12	22.75	22.98	552,900
26 Apr 13	22.87000 -0.04	23.00	22.57	22.83	711,700
25 Apr 13	22.91000 +0.14	23.23	22.82	22.94	1,472,700
24 Apr 13	22.77000 +0.02	22.93	22.67	22.80	393,600
23 Apr 13	22.75000 +0.00	23.20	22.72	22.96	599,700
22 Apr 13	22.75000 -0.24	23.10	22.36	23.06	1,102,100
19 Apr 13	22.99000 +0.07	23.07	21.80	21.91	1,031,300
18 Apr 13	22.92500 +0.05	23.11	22.83	22.97	490,000
17 Apr 13	22.87000 -0.45	23.27	22.75	23.24	614,300
16 Apr 13	23.32000 +0.44	23.37	23.04	23.07	690,600
15 Apr 13	22.88000 -0.83	24.20	22.78	24.18	673,700
12 Apr 13	23.71000 -0.07	23.74	23.29	23.60	448,700
11 Apr 13	23.78000 -0.05	24.00	23.68	23.70	641,400
10 Apr 13	23.83000 +0.61	23.93	23.17	23.42	587,100
09 Apr 13	23.22000 -0.24	23.68	23.20	23.57	488,800
08 Apr 13	23.46000 -0.20	23.65	23.33	23.61	526,100
05 Apr 13	23.66000 +0.45	23.71	22.70	22.83	498,300
04 Apr 13	23.21000 +0.21	23.24	22.77	23.06	378,600
03 Apr 13	23.00000 -0.13	23.25	22.78	23.16	518,900
02 Apr 13	23.13000 -0.46	23.87	23.11	23.72	986,700
01 Apr 13	23.59000 -0.55	24.16	23.40	24.05	481,900
28 Mar 13	24.14000 +0.13	24.25	23.94	24.08	451,200
27 Mar 13	24.01000 -0.13	24.06	23.59	24.06	439,600
26 Mar 13	24.14000 -0.02	24.42	23.92	24.31	344,100
25 Mar 13	24.16000 -0.37	24.81	23.81	24.67	481,800
22 Mar 13	24.53000 +0.27	24.78	24.39	24.39	588,100
21 Mar 13	24.26000 -0.51	24.74	24.15	24.65	777,700
20 Mar 13	24.77000 +0.23	24.92	24.45	24.49	529,700
19 Mar 13	24.54000 -0.03	24.80	24.31	24.67	468,000
18 Mar 13	24.57000 +0.10	24.74	24.11	24.29	586,600
15 Mar 13	24.47000 -0.15	24.68	24.16	24.59	677,400
14 Mar 13	24.62000 +0.28	24.65	24.17	24.37	347,700
13 Mar 13	24.34000 +0.87	24.38	23.48	23.48	573,400
12 Mar 13	23.47000 -0.06	23.61	23.35	23.50	294,200
11 Mar 13	23.53000 +0.09	23.57	23.40	23.45	342,200
08 Mar 13	23.44000 +0.42	23.49	23.06	23.21	487,400
07 Mar 13	23.02000 -0.11	23.17	22.90	23.10	327,100
06 Mar 13	23.13000 -0.13	23.47	23.04	23.34	300,000
05 Mar 13	23.26000 +0.30	23.32	23.06	23.06	332,100
04 Mar 13	22.96000 +0.01	23.02	22.66	22.95	421,700
01 Mar 13	22.95000 -0.07	23.18	22.68	22.85	540,500
28 Feb 13	23.02000 +0.25	23.23	22.66	22.79	406,000
27 Feb 13	22.77000 +0.27	22.95	22.49	22.55	756,500
26 Feb 13	22.50000 +0.23	22.58	22.11	22.42	717,500
25 Feb 13	22.27000 -0.56	22.94	22.27	22.94	400,800
22 Feb 13	22.83000 +0.27	22.94	22.59	22.71	378,900
21 Feb 13	22.56000 -0.33	23.12	22.37	22.93	548,600
20 Feb 13	22.89000 -0.61	23.52	22.85	23.39	383,700
19 Feb 13	23.50000 +0.31	23.55	23.26	23.28	435,300
15 Feb 13	23.19000 -0.27	23.81	23.18	23.54	1,109,100
14 Feb 13	23.46000 +0.22	23.47	23.23	23.23	498,000
13 Feb 13	23.24000 -0.16	23.66	23.14	23.43	446,000
12 Feb 13	23.40000 -0.04	23.55	23.30	23.54	413,800
11 Feb 13	23.44000 -0.03	23.73	23.39	23.54	347,400
08 Feb 13	23.47000 +0.22	23.61	23.31	23.35	437,500
07 Feb 13	23.25000 -0.26	23.62	23.16	23.62	530,900
06 Feb 13	23.51000 +0.09	23.60	23.28	23.42	559,900
05 Feb 13	23.42000 -0.08	23.72	23.31	23.63	686,900
04 Feb 13	23.50000 -0.14	23.70	23.37	23.63	329,400
01 Feb 13	23.64000 +0.02	23.78	23.49	23.78	760,800
31 Jan 13	23.62000 +0.07	23.67	23.27	23.53	682,300
30 Jan 13	23.55000 -0.35	24.00	23.51	23.90	679,400
29 Jan 13	23.90000 -0.62	24.08	23.07	24.00	1,307,900
28 Jan 13	24.52000 -0.04	24.75	24.36	24.50	456,200
25 Jan 13	24.56000 +0.02	24.77	24.22	24.72	371,100
24 Jan 13	24.54000 +1.07	25.02	24.10	24.31	1,166,300
23 Jan 13	23.47000 -0.01	23.64	23.27	23.54	594,700
22 Jan 13	23.48000 +0.10	23.56	23.31	23.43	444,700
18 Jan 13	23.38000 +0.06	23.44	23.15	23.30	495,900
17 Jan 13	23.32000 +0.44	23.53	22.99	23.00	570,200
16 Jan 13	22.88000 +0.29	23.02	22.44	22.64	489,700
15 Jan 13	22.59000 +0.16	22.61	22.09	22.27	481,600
14 Jan 13	22.43500 -0.27	22.60	22.02	22.15	706,500
11 Jan 13	22.70000 -0.04	22.86	22.53	22.83	335,000
10 Jan 13	22.74000 +0.17	22.79	22.55	22.70	586,600
09 Jan 13	22.57000 +0.23	22.58	22.37	22.45	602,800
08 Jan 13	22.34000 -0.07	22.43	22.04	22.43	461,200
07 Jan 13	22.41000 -0.10	22.59	22.20	22.50	366,300
04 Jan 13	22.51000 +0.26	22.62	22.21	22.27	498,800
03 Jan 13	22.25000 -0.27	22.65	22.17	22.59	685,800
02 Jan 13	22.52000 +0.85	22.57	22.11	22.42	1,315,000
31 Dec 12	21.67000 +0.31	21.70	21.20	21.32	445,400
28 Dec 12	21.36000 -0.17	21.63	21.35	21.46	476,200
27 Dec 12	21.53000 -0.02	21.78	21.35	21.61	386,700
26 Dec 12	21.55000 -0.03	21.74	21.53	21.58	367,700
24 Dec 12	21.58000 -0.16	21.83	21.50	21.78	152,600
21 Dec 12	21.74000 +0.31	21.75	21.13	21.25	1,039,100
20 Dec 12	21.43000 +0.14	21.49	21.26	21.35	485,900
19 Dec 12	21.29000 -0.04	21.53	21.24	21.30	870,500
18 Dec 12	21.33000 +0.44	21.35	20.79	20.96	535,600
17 Dec 12	20.89000 +0.06	20.93	20.65	20.65	625,800
14 Dec 12	20.83000 +0.03	21.01	20.68	20.88	1,043,900
13 Dec 12	20.80000 -0.10	21.12	20.63	20.90	796,900
12 Dec 12	20.90000 -0.30	21.35	20.88	21.28	875,800
11 Dec 12	21.20000 -0.26	21.66	21.19	21.59	1,128,000
10 Dec 12	21.46000 -0.07	21.69	21.22	21.48	874,500
07 Dec 12	21.53000 -0.09	21.77	21.38	21.73	677,000
06 Dec 12	21.62000 -0.05	21.86	21.53	21.70	346,000
05 Dec 12	21.67000 +0.17	21.81	21.43	21.60	546,400
04 Dec 12	21.50000 -0.03	21.72	21.40	21.61	642,800
03 Dec 12	21.52980 -0.16	21.93	21.27	21.83	785,800
30 Nov 12	21.69000 -0.20	22.19	21.66	21.97	662,000
29 Nov 12	21.89000 +0.15	21.99	21.64	21.88	926,300
28 Nov 12	21.74000 -0.17	22.04	21.53	21.90	1,056,900
27 Nov 12	21.91000 -1.14	22.19	21.57	21.57	1,327,300
26 Nov 12	23.04500 -0.02	23.23	22.91	22.97	498,400
23 Nov 12	23.07000 +0.27	23.11	22.79	22.87	174,100
21 Nov 12	22.80000 +0.02	22.95	22.55	22.88	493,800
20 Nov 12	22.78000 -0.12	22.93	22.58	22.83	551,200
19 Nov 12	22.90000 +0.19	23.12	22.53	22.87	663,900
16 Nov 12	22.70990 -0.27	23.09	22.45	22.93	1,423,200
15 Nov 12	22.98000 +0.34	23.08	22.57	22.68	1,133,900
14 Nov 12	22.64000 -0.66	23.66	22.60	23.43	749,400
13 Nov 12	23.30000 -0.22	23.62	23.29	23.29	490,400
12 Nov 12	23.52000 +0.70	23.79	22.82	22.95	797,900
09 Nov 12	22.82000 +0.02	22.93	22.48	22.68	483,500
08 Nov 12	22.80000 -0.50	23.42	22.66	23.33	510,300
07 Nov 12	23.30000 -0.37	23.56	23.02	23.46	444,900
06 Nov 12	23.67000 +0.38	23.98	23.30	23.30	844,000
05 Nov 12	23.29000 +0.19	23.34	22.94	23.14	623,500
02 Nov 12	23.10000 -0.24	23.49	23.02	23.40	705,900
01 Nov 12	23.34000 +0.18	23.43	22.88	23.04	809,500
31 Oct 12	23.16000 +0.65	23.18	22.24	22.48	571,600
26 Oct 12	22.51000 -0.12	22.78	22.34	22.59	371,500
25 Oct 12	22.63000 +0.09	22.65	22.36	22.62	373,700
24 Oct 12	22.54030 +0.01	22.74	22.37	22.55	798,700
23 Oct 12	22.53000 +0.59	22.55	21.80	21.87	621,100
22 Oct 12	21.94000 -0.12	22.16	21.82	21.99	492,800
19 Oct 12	22.06000 -0.43	22.39	21.95	22.29	627,400
18 Oct 12	22.49000 -0.53	22.77	22.13	22.64	959,200
17 Oct 12	23.02000 +0.10	23.10	22.84	23.00	402,600
16 Oct 12	22.92000 +0.16	23.17	22.76	22.86	549,400
15 Oct 12	22.76000 +0.20	23.10	22.42	22.65	907,700
12 Oct 12	22.56000 +0.39	22.85	22.25	22.25	976,100
11 Oct 12	22.17000 -0.21	22.68	22.12	22.43	492,300
10 Oct 12	22.38000 +0.17	22.58	22.05	22.18	386,600
09 Oct 12	22.21000 -0.11	22.50	22.10	22.39	505,400
08 Oct 12	22.32000 +0.24	22.41	21.81	22.00	393,900
05 Oct 12	22.08000 -0.11	22.46	21.94	22.22	1,233,500
04 Oct 12	22.19000 +0.47	22.34	21.53	21.62	1,079,600
03 Oct 12	21.72000 +0.43	21.95	21.10	21.29	763,800
02 Oct 12	21.29000 -0.17	21.47	21.17	21.47	747,000
01 Oct 12	21.46000 +0.10	21.66	21.18	21.36	883,100
28 Sep 12	21.36000 -0.23	21.53	21.25	21.53	835,500
27 Sep 12	21.59000 +0.15	21.72	21.27	21.45	910,800
26 Sep 12	21.44000 +0.37	21.55	21.14	21.17	848,300
25 Sep 12	21.07000 -0.30	21.55	20.92	21.55	957,100
24 Sep 12	21.37000 +0.15	21.49	21.16	21.25	619,700
21 Sep 12	21.22000 -0.30	21.81	21.15	21.81	1,369,700
20 Sep 12	21.52000 -0.62	22.08	21.43	22.08	874,000
19 Sep 12	22.14000 +0.32	22.48	21.49	21.80	800,500
18 Sep 12	21.82000 +0.23	21.86	21.24	21.50	849,100
17 Sep 12	21.59000 -0.34	22.06	21.33	21.80	923,300
14 Sep 12	21.93000 -1.74	22.25	21.17	21.20	3,601,900
13 Sep 12	23.67000 -0.03	24.17	23.49	23.64	431,500
12 Sep 12	23.70000 +0.39	23.72	23.19	23.35	237,200
11 Sep 12	23.31000 +0.02	23.53	23.10	23.22	326,500
10 Sep 12	23.29000 +0.50	23.30	22.78	22.89	295,300
07 Sep 12	22.79000 +0.16	22.87	22.65	22.76	241,500
06 Sep 12	22.63000 +0.54	22.71	22.13	22.13	326,900
05 Sep 12	22.09000 -0.48	22.67	22.01	22.49	402,300
04 Sep 12	22.57000 +0.32	22.73	21.87	22.20	357,000
31 Aug 12	22.25000 +0.02	22.42	21.84	22.33	460,300
30 Aug 12	22.23000 -0.55	22.73	22.21	22.64	352,200
29 Aug 12	22.78000 -0.07	23.53	22.76	22.82	535,800
28 Aug 12	22.85000 +0.17	22.91	22.56	22.59	462,400
27 Aug 12	22.68000 +0.05	22.82	22.53	22.68	391,000
24 Aug 12	22.63000 -0.15	22.87	22.59	22.70	250,300
23 Aug 12	22.78000 -0.23	23.09	22.63	22.91	295,900
22 Aug 12	23.01000 -0.14	23.22	22.77	23.11	388,400
21 Aug 12	23.14500 +0.23	23.21	22.91	22.94	325,100
20 Aug 12	22.92000 -0.12	23.10	22.75	23.00	491,200
17 Aug 12	23.04000 -0.24	23.25	22.93	23.21	548,900
16 Aug 12	23.28000 -0.07	23.30	23.05	23.28	364,600
15 Aug 12	23.35000 +0.35	23.42	22.76	22.92	233,000
14 Aug 12	23.00000 -0.04	23.43	22.91	23.14	528,800
13 Aug 12	23.04000 -0.14	23.29	22.92	23.07	429,600
10 Aug 12	23.18000 +0.06	23.27	22.92	23.11	319,700
09 Aug 12	23.12000 -0.16	23.29	22.99	23.22	407,800
08 Aug 12	23.28000 -0.03	23.38	23.14	23.27	468,200
07 Aug 12	23.31000 +0.14	23.53	23.18	23.26	375,300
06 Aug 12	23.17000 -0.18	23.61	23.13	23.28	369,900
03 Aug 12	23.35000 +0.47	23.64	22.96	23.21	499,000
02 Aug 12	22.88000 +0.41	23.00	22.37	22.46	428,200
01 Aug 12	22.47000 -0.61	23.26	22.36	23.15	758,800
31 Jul 12	23.08000 -0.15	23.41	23.02	23.22	388,800
30 Jul 12	23.23000 +0.00	23.52	23.12	23.30	212,400
27 Jul 12	23.23000 +0.81	23.43	22.27	22.49	364,100
26 Jul 12	22.42000 -0.05	22.82	22.28	22.69	389,000
25 Jul 12	22.47000 -0.04	22.57	22.38	22.57	415,400
24 Jul 12	22.51000 +0.01	22.57	22.11	22.45	487,600
23 Jul 12	22.50000 -0.35	22.67	22.32	22.47	477,600
20 Jul 12	22.85000 +0.00	22.96	22.60	22.68	650,600
19 Jul 12	22.85000 -0.61	23.07	22.10	22.14	904,100
18 Jul 12	23.46000 +0.48	23.66	22.94	22.94	509,100
17 Jul 12	22.98000 -0.82	23.46	21.37	21.41	1,549,400
16 Jul 12	23.80000 -0.09	23.97	23.54	23.83	386,400
13 Jul 12	23.89000 +0.45	24.13	23.43	23.43	277,400
12 Jul 12	23.44000 +0.07	23.54	23.05	23.15	309,000
11 Jul 12	23.37000 +0.08	23.53	23.10	23.32	340,200
10 Jul 12	23.29000 -0.66	24.18	23.26	24.12	547,300
09 Jul 12	23.95000 -0.13	24.21	23.78	24.15	286,200
06 Jul 12	24.08000 -0.45	24.49	23.99	24.38	398,300
05 Jul 12	24.53000 +0.19	24.69	24.17	24.28	231,600
03 Jul 12	24.34000 +0.42	24.35	23.90	23.90	187,300
02 Jul 12	23.92000 +0.03	24.12	23.45	24.05	557,200
29 Jun 12	23.89000 +0.43	24.06	23.45	23.75	387,900
28 Jun 12	23.46000 +0.35	23.48	22.80	22.86	558,500
27 Jun 12	23.11000 +0.02	23.32	22.99	23.17	443,100
26 Jun 12	23.09000 -0.07	23.34	22.84	23.21	373,800
25 Jun 12	23.16000 -0.34	23.35	22.99	23.35	700,500
22 Jun 12	23.50000 -0.83	24.37	23.27	24.37	1,616,700
21 Jun 12	24.33000 -0.22	24.65	24.13	24.63	512,500
20 Jun 12	24.55000 -0.32	24.82	24.44	24.82	531,900
19 Jun 12	24.87000 +0.46	24.88	24.39	24.44	465,700
18 Jun 12	24.41000 +0.28	24.48	23.92	24.03	247,800
15 Jun 12	24.13000 -0.17	24.38	24.09	24.38	432,700
14 Jun 12	24.30000 +0.55	24.41	23.69	23.73	349,200
13 Jun 12	23.75000 -0.10	24.10	23.57	23.74	219,600
12 Jun 12	23.85000 +0.18	23.92	23.46	23.70	421,400
11 Jun 12	23.67000 -0.18	24.11	23.65	24.02	243,800
08 Jun 12	23.85000 +0.32	23.92	23.50	23.56	156,000
07 Jun 12	23.53000 -0.25	24.16	23.51	23.98	221,700
06 Jun 12	23.78000 +0.74	23.79	23.22	23.22	298,800
05 Jun 12	23.04000 -0.24	23.37	22.96	23.12	352,900
04 Jun 12	23.28000 -0.10	23.51	23.07	23.41	241,700
01 Jun 12	23.38000 -0.96	23.88	23.35	23.88	300,100
31 May 12	24.34000 +0.31	24.47	23.70	23.97	623,800
30 May 12	24.03000 -0.44	24.33	23.99	24.26	598,900
29 May 12	24.47000 +0.32	24.53	24.20	24.25	462,000
25 May 12	24.15000 -0.01	24.21	23.81	24.10	387,900
24 May 12	24.16000 +0.54	24.20	23.49	23.63	448,000
23 May 12	23.62000 +0.50	23.73	22.88	23.02	515,000
22 May 12	23.12000 -0.23	23.37	22.93	23.34	327,500
21 May 12	23.35000 +0.51	23.38	22.71	22.84	368,400
18 May 12	22.84000 -0.26	23.41	22.80	23.10	308,600
17 May 12	23.10000 -0.66	23.98	23.10	23.92	391,000
16 May 12	23.76000 +0.20	23.97	23.58	23.58	320,500
15 May 12	23.56000 +0.28	23.72	23.11	23.21	289,000
14 May 12	23.28000 -0.11	23.44	23.03	23.20	148,500
11 May 12	23.39000 -0.03	23.60	22.85	23.20	235,100
10 May 12	23.42000 -0.29	23.96	23.35	23.95	712,000
09 May 12	23.71000 -0.21	23.85	23.56	23.69	384,000
08 May 12	23.92000 +0.12	23.96	23.66	23.71	356,900
07 May 12	23.80000 +0.28	24.13	23.15	23.36	668,100
04 May 12	23.52000 -0.47	23.96	23.48	23.92	319,300
03 May 12	23.99000 -0.47	24.45	23.91	24.39	533,300
02 May 12	24.46000 +0.60	24.62	23.62	23.81	713,200
01 May 12	23.86000 +0.24	24.03	23.44	23.69	556,200
30 Apr 12	23.62000 -0.11	23.83	23.48	23.64	404,500
27 Apr 12	23.73000 +0.23	23.84	23.39	23.50	674,300
26 Apr 12	23.50000 -0.30	23.73	23.34	23.73	531,800
25 Apr 12	23.80000 +0.06	24.05	23.68	23.92	488,100
24 Apr 12	23.74000 +0.39	23.79	23.30	23.41	484,100
23 Apr 12	23.35000 +0.08	23.48	22.93	23.05	768,100
20 Apr 12	23.27500 -0.02	23.61	23.12	23.61	909,500
19 Apr 12	23.30000 -0.87	24.25	23.06	24.15	1,450,100
18 Apr 12	24.17000 -0.31	24.43	24.15	24.41	240,300
17 Apr 12	24.48000 +0.48	24.61	24.06	24.10	504,400
16 Apr 12	24.00000 +0.21	24.14	23.66	23.81	360,600
13 Apr 12	23.79000 -0.37	24.21	23.78	24.05	276,400
12 Apr 12	24.16000 -0.06	24.37	24.11	24.21	317,900
11 Apr 12	24.22000 +0.51	24.22	23.83	23.88	453,700
10 Apr 12	23.71000 -0.50	24.13	23.49	24.07	620,400
09 Apr 12	24.21000 -0.63	24.47	24.11	24.46	530,400
05 Apr 12	24.84000 -0.02	24.84	24.59	24.69	558,300
04 Apr 12	24.86000 -0.34	25.16	24.70	25.14	404,000
03 Apr 12	25.20000 +0.08	25.32	24.88	25.05	440,900
02 Apr 12	25.12000 +0.26	25.26	24.60	24.85	401,900
30 Mar 12	24.86000 -0.43	25.53	24.79	25.33	655,800
29 Mar 12	25.29000 -0.26	25.37	24.92	25.30	417,200
28 Mar 12	25.55000 -0.24	25.86	25.28	25.74	314,200
27 Mar 12	25.79000 -0.04	25.88	25.61	25.79	255,400
26 Mar 12	25.83000 +0.21	26.00	25.72	25.78	239,600
23 Mar 12	25.62000 +0.24	25.67	24.98	25.31	398,300
22 Mar 12	25.38000 -0.14	25.47	24.92	25.39	381,300
21 Mar 12	25.52000 +0.16	25.65	25.28	25.38	258,300
20 Mar 12	25.36000 -0.14	25.51	25.17	25.33	216,200
19 Mar 12	25.50000 +0.02	25.75	25.44	25.46	361,600
16 Mar 12	25.48000 -0.26	25.73	25.42	25.60	537,100
15 Mar 12	25.74000 +0.37	25.92	25.26	25.33	361,800
14 Mar 12	25.37000 -0.22	25.72	25.20	25.64	373,800
13 Mar 12	25.59000 +0.10	25.68	25.16	25.60	453,600
12 Mar 12	25.49000 +0.17	25.52	25.15	25.26	443,100
09 Mar 12	25.32000 +0.26	25.53	24.96	25.07	349,100
08 Mar 12	25.06000 +0.42	25.13	24.46	24.78	447,500
07 Mar 12	24.64000 -0.10	24.89	24.14	24.80	464,800
06 Mar 12	24.74000 -0.29	24.81	24.40	24.72	443,600
05 Mar 12	25.03000 +0.31	25.09	24.32	24.57	484,000
02 Mar 12	24.72000 +0.09	24.83	24.26	24.53	718,400
01 Mar 12	24.63000 +0.41	24.74	24.37	24.39	775,100
29 Feb 12	24.22000 -0.45	24.77	24.04	24.66	681,900
28 Feb 12	24.67000 -0.35	25.02	24.46	24.99	366,700
27 Feb 12	25.02000 +0.20	25.13	24.52	24.58	492,500
24 Feb 12	24.82000 -0.25	25.30	24.20	25.10	354,200
23 Feb 12	25.07000 +0.16	25.25	24.69	24.69	419,700
22 Feb 12	24.91000 -0.23	25.31	24.84	25.04	256,400
21 Feb 12	25.14000 -0.37	25.58	25.06	25.54	405,700
17 Feb 12	25.51000 -0.17	25.78	25.28	25.68	360,000
16 Feb 12	25.68000 +0.95	25.71	24.80	24.80	587,400
15 Feb 12	24.73000 -0.76	25.64	24.60	25.64	781,400
14 Feb 12	25.49000 -0.26	25.66	25.31	25.60	221,100
13 Feb 12	25.75000 +0.27	25.77	25.45	25.61	231,600
10 Feb 12	25.48000 -0.27	25.60	25.30	25.51	257,200
09 Feb 12	25.75000 -0.10	25.97	25.62	25.84	273,100
08 Feb 12	25.85000 +0.11	25.85	25.48	25.75	240,200
07 Feb 12	25.74000 +0.68	25.83	24.89	24.89	632,500
06 Feb 12	25.06000 -0.54	25.63	24.95	25.49	685,300
03 Feb 12	25.60000 +0.10	26.04	25.58	25.87	382,800
02 Feb 12	25.50000 -0.43	26.04	25.32	26.04	508,200
01 Feb 12	25.93500 -0.19	26.67	25.83	26.23	726,200
31 Jan 12	26.13000 +0.28	26.19	25.49	25.90	451,200
30 Jan 12	25.85000 +0.20	25.93	24.86	25.32	365,200
27 Jan 12	25.65000 -0.40	26.35	25.39	26.35	348,800
26 Jan 12	26.05000 +0.33	26.13	25.71	25.90	493,300
25 Jan 12	25.72000 +0.23	26.00	25.36	25.52	341,200
24 Jan 12	25.49000 +0.00	25.49	24.91	25.32	225,900
23 Jan 12	25.49000 -0.18	25.64	25.02	25.64	274,500
20 Jan 12	25.67000 -0.10	25.77	25.42	25.74	213,600
19 Jan 12	25.77000 +0.30	25.81	25.43	25.52	184,300
18 Jan 12	25.47000 +0.32	25.49	25.02	25.26	233,700
17 Jan 12	25.15000 -0.01	25.30	24.95	25.27	275,300
13 Jan 12	25.16000 +0.17	25.17	24.64	24.80	233,700
12 Jan 12	24.99000 +0.08	25.07	24.76	24.86	294,800
11 Jan 12	24.91000 +0.04	24.99	24.71	24.71	286,100
10 Jan 12	24.87000 +0.25	25.08	24.52	24.82	259,600
09 Jan 12	24.62000 -0.02	24.70	24.45	24.63	297,700
06 Jan 12	24.64000 +0.30	24.68	24.24	24.36	596,200
05 Jan 12	24.34000 +0.05	24.42	23.80	24.12	440,000
04 Jan 12	24.29000 -0.17	24.52	24.25	24.46	413,900
03 Jan 12	24.46000 +0.36	24.76	24.20	24.69	627,400
30 Dec 11	24.10000 -0.28	24.45	24.07	24.45	260,100
29 Dec 11	24.38000 +0.31	24.41	24.02	24.17	288,400
28 Dec 11	24.07000 -0.23	24.42	23.92	24.37	306,100
27 Dec 11	24.30000 +0.00	24.43	22.92	22.92	233,000
23 Dec 11	24.30000 -0.02	24.51	24.17	24.36	169,200
22 Dec 11	24.32000 +0.01	24.68	24.12	24.45	379,600
21 Dec 11	24.31000 +0.51	24.36	23.55	23.70	718,900
20 Dec 11	23.80000 +0.84	23.89	23.42	23.42	448,100
19 Dec 11	22.96000 -0.54	23.95	22.92	23.68	556,600
16 Dec 11	23.50000 +0.65	23.64	22.83	22.98	865,600
15 Dec 11	22.85000 +0.09	23.06	22.78	23.01	438,100
14 Dec 11	22.76000 -0.34	23.03	22.70	22.91	429,900
13 Dec 11	23.10000 -0.61	23.96	23.01	23.83	695,700
12 Dec 11	23.71000 -0.37	23.84	23.44	23.84	284,500
09 Dec 11	24.08000 +0.71	24.18	23.37	23.43	353,400
08 Dec 11	23.37000 -0.87	24.04	23.31	24.00	429,800
07 Dec 11	24.24000 -0.03	24.38	23.77	24.36	379,900
06 Dec 11	24.27000 -0.12	24.46	23.94	24.43	383,600
05 Dec 11	24.39000 +0.55	24.77	24.06	24.15	842,200
02 Dec 11	23.84000 +0.57	23.93	23.38	23.62	408,100
01 Dec 11	23.27000 -0.17	23.57	23.25	23.37	445,700
30 Nov 11	23.44000 +0.96	23.46	22.98	23.31	990,400
29 Nov 11	22.48000 +0.20	22.67	22.23	22.32	522,000
28 Nov 11	22.28000 +0.12	22.55	22.03	22.19	653,900
25 Nov 11	22.16000 -0.20	22.69	22.15	22.31	261,300
23 Nov 11	22.36000 -0.34	22.68	22.33	22.55	532,500
22 Nov 11	22.70000 -0.19	23.02	22.53	22.88	741,600
21 Nov 11	22.89000 -0.72	23.58	22.77	23.27	704,700
18 Nov 11	23.61000 -0.08	24.03	23.40	23.75	541,600
17 Nov 11	23.69000 +0.15	24.20	23.51	23.59	670,000
16 Nov 11	23.54000 -1.06	24.44	23.48	24.21	831,600
15 Nov 11	24.60000 +0.37	24.74	24.11	24.16	248,500
14 Nov 11	24.23000 -0.12	24.50	24.11	24.29	379,100
11 Nov 11	24.35000 +0.64	24.44	23.94	24.03	369,800
10 Nov 11	23.71000 +0.28	23.95	23.52	23.82	321,000
09 Nov 11	23.43000 -1.01	24.13	23.29	23.84	437,100
08 Nov 11	24.44000 +0.69	24.52	23.69	23.99	627,700
07 Nov 11	23.75000 -0.09	24.08	23.48	23.80	843,600
04 Nov 11	23.84000 -0.24	23.94	23.52	23.77	523,300
03 Nov 11	24.08000 +0.48	24.12	23.30	23.98	381,700
02 Nov 11	23.60000 +0.72	23.65	23.11	23.26	600,600
01 Nov 11	22.88000 -0.82	23.42	22.80	23.08	866,700
31 Oct 11	23.70000 -0.41	24.25	23.62	23.79	486,600
28 Oct 11	24.11000 -0.19	24.44	23.35	24.28	497,700
27 Oct 11	24.30000 +1.21	24.59	23.55	23.90	858,700
26 Oct 11	23.09000 +0.13	23.33	22.49	23.33	590,900
25 Oct 11	22.96000 -0.74	23.52	22.89	23.46	499,900
24 Oct 11	23.70000 +0.51	23.76	23.24	23.28	662,100
21 Oct 11	23.19000 -0.02	23.70	22.88	23.67	1,031,200
20 Oct 11	23.21000 +0.43	23.28	22.58	22.89	735,000
19 Oct 11	22.78000 -0.57	23.06	22.16	22.85	1,415,400
18 Oct 11	23.35000 +0.78	23.52	22.59	22.80	667,300
17 Oct 11	22.57000 -0.64	23.24	22.48	23.00	506,400
14 Oct 11	23.21000 +0.65	23.35	22.77	22.97	839,400
13 Oct 11	22.56000 +0.01	22.70	21.91	22.42	526,000
12 Oct 11	22.55000 +0.27	22.87	22.38	22.49	663,100
11 Oct 11	22.28000 +0.14	22.49	21.89	21.94	564,600
10 Oct 11	22.14000 +0.83	22.18	21.48	21.62	600,000
07 Oct 11	21.31000 -0.30	21.94	21.11	21.77	724,000
06 Oct 11	21.61000 +0.13	21.68	21.24	21.41	529,500
05 Oct 11	21.48000 +0.12	21.81	21.10	21.37	640,000
04 Oct 11	21.36000 +1.00	21.38	19.78	20.10	1,128,100
03 Oct 11	20.36000 -0.47	21.58	20.33	20.63	798,900
30 Sep 11	20.83000 -0.65	21.36	20.82	21.08	563,100
29 Sep 11	21.48000 +0.36	21.72	20.88	21.50	469,600
28 Sep 11	21.12000 -0.57	21.94	21.07	21.73	573,700
27 Sep 11	21.69000 +0.59	22.24	21.47	21.57	660,100
26 Sep 11	21.10000 +0.39	21.16	20.35	20.90	757,700
23 Sep 11	20.71000 +0.07	20.83	20.15	20.62	1,175,600
22 Sep 11	20.64000 -0.80	21.36	20.20	20.85	1,081,900
21 Sep 11	21.44000 -1.17	22.59	21.41	22.57	566,100
20 Sep 11	22.61000 -0.66	23.60	22.59	23.37	459,400
19 Sep 11	23.27000 -0.14	23.44	22.84	23.01	324,200
16 Sep 11	23.41000 -0.24	23.81	23.19	23.81	534,900
15 Sep 11	23.65000 +0.30	23.90	23.09	23.63	647,100
14 Sep 11	23.35000 +0.40	23.69	22.66	23.10	1,400,900
13 Sep 11	22.95000 +0.55	23.15	22.32	22.48	1,171,400
12 Sep 11	22.40000 -0.37	22.71	21.82	22.42	884,100
09 Sep 11	22.77000 -0.33	23.00	22.30	22.84	1,080,600
08 Sep 11	23.10000 -0.08	23.52	22.90	22.97	918,800
07 Sep 11	23.18000 +1.03	23.28	22.44	22.44	697,400
06 Sep 11	22.15000 -0.31	22.21	21.29	21.80	893,700
02 Sep 11	22.46000 -0.51	22.92	22.17	22.43	719,200
01 Sep 11	22.97000 -0.31	23.77	22.92	23.40	800,900
31 Aug 11	23.28000 -0.33	24.16	23.12	23.81	650,800
30 Aug 11	23.61000 -0.04	23.75	23.17	23.46	764,000
29 Aug 11	23.65000 +0.66	23.67	23.05	23.18	427,600
26 Aug 11	22.99000 +0.51	23.01	21.79	22.37	758,800
25 Aug 11	22.48000 -0.12	23.01	22.11	22.81	877,500
24 Aug 11	22.60000 +0.46	22.75	21.92	22.02	946,600
23 Aug 11	22.14000 +0.97	22.17	21.21	21.67	1,118,900
22 Aug 11	21.17000 +0.66	21.27	20.83	21.05	765,800
19 Aug 11	20.51000 -0.27	21.20	20.37	20.48	621,200
18 Aug 11	20.78000 -1.02	21.37	20.55	21.26	736,800
17 Aug 11	21.80000 -0.45	22.53	21.55	22.42	726,400
16 Aug 11	22.25000 -0.30	22.51	22.04	22.27	650,100
15 Aug 11	22.55000 -0.38	23.23	22.27	23.17	931,800
12 Aug 11	22.93000 +0.43	23.23	22.34	22.65	829,800
11 Aug 11	22.50000 +1.05	22.78	21.44	21.59	941,900
10 Aug 11	21.45000 -0.83	22.15	21.38	21.70	976,200
09 Aug 11	22.28000 +1.35	22.28	20.91	21.37	2,005,600
08 Aug 11	20.93000 -1.26	21.92	20.70	21.03	1,695,300
05 Aug 11	22.19000 +0.79	22.51	21.20	21.80	1,661,800
04 Aug 11	21.40000 -1.11	22.23	21.35	22.23	1,128,800
03 Aug 11	22.51000 +0.26	22.55	21.83	22.23	479,700
02 Aug 11	22.25000 -1.23	23.60	22.23	23.41	740,800
01 Aug 11	23.48000 -0.07	23.99	23.18	23.80	590,100
29 Jul 11	23.55000 -0.23	23.85	23.31	23.59	503,700
28 Jul 11	23.78000 +0.08	24.19	23.76	23.82	568,000
27 Jul 11	23.70000 -0.53	24.17	23.65	24.13	614,700
26 Jul 11	24.23000 -0.66	24.93	24.15	24.91	355,000
25 Jul 11	24.89000 -0.28	25.20	24.83	25.02	295,700
22 Jul 11	25.17000 +0.06	25.40	25.06	25.15	553,100
21 Jul 11	25.11000 +0.29	25.94	24.95	25.50	1,053,000
20 Jul 11	24.82000 -0.08	25.00	24.53	25.00	523,500
19 Jul 11	24.90000 -0.01	25.26	24.53	25.05	439,900
18 Jul 11	24.91000 -0.44	25.39	24.87	25.30	365,900
15 Jul 11	25.35000 -0.01	25.42	25.03	25.41	544,900
14 Jul 11	25.36000 -0.27	25.80	25.10	25.80	365,700
13 Jul 11	25.63000 +0.32	25.80	25.44	25.55	692,300
12 Jul 11	25.31000 -0.16	25.56	25.23	25.46	346,900
11 Jul 11	25.47000 -0.50	25.74	25.36	25.58	256,700
08 Jul 11	25.97000 -0.49	26.37	25.79	26.23	363,700
07 Jul 11	26.46000 +0.65	26.51	25.80	26.01	817,700
06 Jul 11	25.81000 +0.42	26.08	25.23	25.42	529,500
05 Jul 11	25.39000 -0.12	25.67	25.37	25.48	428,000
01 Jul 11	25.51000 +0.46	25.52	25.03	25.19	560,000
30 Jun 11	25.05000 +0.23	25.24	24.79	24.91	405,600
29 Jun 11	24.82000 +0.01	24.94	24.60	24.83	235,400
28 Jun 11	24.81000 +0.30	25.02	24.45	24.59	305,500
27 Jun 11	24.51000 +0.27	24.52	23.96	24.24	337,300
24 Jun 11	24.24000 -0.38	24.87	24.10	24.60	347,400
23 Jun 11	24.62000 +0.20	24.68	24.07	24.24	226,900
22 Jun 11	24.42000 -0.29	24.87	24.38	24.69	400,200
21 Jun 11	24.71000 +0.39	24.92	24.51	24.51	333,800
20 Jun 11	24.32000 +0.02	24.47	24.15	24.31	341,900
17 Jun 11	24.30000 +0.00	24.61	24.27	24.43	847,900
16 Jun 11	24.30000 +0.26	24.65	24.02	24.05	560,600
15 Jun 11	24.04000 -0.45	24.37	23.96	24.20	592,400
14 Jun 11	24.49000 +0.59	24.58	24.09	24.09	417,800
13 Jun 11	23.90000 -0.10	24.26	23.79	24.02	441,700
10 Jun 11	24.00000 -0.21	24.21	23.89	24.04	557,700
09 Jun 11	24.21000 +0.35	24.32	23.82	24.01	604,200
08 Jun 11	23.86000 -0.25	24.21	23.83	23.99	568,400
07 Jun 11	24.11000 +0.24	24.19	23.75	24.00	704,600
06 Jun 11	23.87000 -0.31	24.32	23.86	24.22	829,100
03 Jun 11	24.18000 -0.04	24.35	23.84	23.96	1,153,300
02 Jun 11	24.22000 +0.01	24.76	24.16	24.35	717,700
01 Jun 11	24.21000 -0.87	25.34	24.20	25.08	868,500
31 May 11	25.08000 +0.10	25.35	24.77	25.32	900,000
27 May 11	24.98000 +0.12	25.10	24.91	25.06	604,000
26 May 11	24.86000 +0.17	24.93	24.57	24.70	734,300
25 May 11	24.69000 +0.22	24.79	24.27	24.34	488,200
24 May 11	24.47000 -0.03	24.67	24.29	24.50	599,300
23 May 11	24.50000 -0.34	24.60	23.89	24.60	873,000
20 May 11	24.84000 -0.27	25.16	24.54	25.10	621,200
19 May 11	25.11500 +0.16	25.35	24.90	25.19	897,900
18 May 11	24.96000 +0.66	25.16	24.20	24.44	623,400
17 May 11	24.30000 -0.22	24.71	23.96	24.32	732,500
16 May 11	24.52000 -0.45	24.84	24.46	24.82	584,800
13 May 11	24.97000 -0.33	25.37	24.70	25.37	653,800
12 May 11	25.30000 -0.15	25.52	24.75	25.40	1,100,000
11 May 11	25.45000 -0.78	26.31	25.35	26.25	882,900
10 May 11	26.23000 +0.30	26.23	25.97	26.11	347,800
09 May 11	25.93000 +0.00	26.11	25.70	25.94	296,000
06 May 11	25.93000 -0.24	26.55	25.81	26.55	619,000
05 May 11	26.17000 +0.53	26.63	25.56	25.56	650,700
04 May 11	25.64000 +0.00	25.99	25.53	25.74	574,700
03 May 11	25.64000 -0.07	25.74	25.32	25.59	495,100
02 May 11	25.71000 -0.46	26.28	25.29	26.28	353,600
29 Apr 11	26.17000 -0.06	26.46	26.17	26.33	389,000
28 Apr 11	26.23000 +0.01	26.35	25.97	26.23	577,500
27 Apr 11	26.22000 +0.03	26.38	26.01	26.28	617,100
26 Apr 11	26.19000 -0.06	26.44	26.13	26.30	421,600
25 Apr 11	26.25000 -0.22	26.66	26.09	26.60	466,600
21 Apr 11	26.47000 +0.49	26.97	26.42	26.87	770,800
20 Apr 11	25.98000 +0.20	26.21	25.56	26.10	687,300
19 Apr 11	25.78000 -0.19	26.19	25.76	26.18	524,100
18 Apr 11	25.97000 -0.57	26.39	25.71	26.33	558,800
15 Apr 11	26.54000 +0.25	26.68	26.17	26.22	1,115,700
14 Apr 11	26.29000 +0.91	26.39	25.08	25.27	857,700
13 Apr 11	25.38000 -0.14	25.71	25.26	25.71	437,200
12 Apr 11	25.52000 -0.18	25.80	25.44	25.64	370,600
11 Apr 11	25.70000 -0.04	25.85	25.55	25.68	462,600
08 Apr 11	25.74000 -0.52	26.57	25.62	26.50	532,800
07 Apr 11	26.26000 -0.23	26.63	26.18	26.62	741,100
06 Apr 11	26.49000 -0.39	27.17	26.43	27.17	1,048,500
05 Apr 11	26.88000 -0.04	27.10	26.76	26.88	425,100
04 Apr 11	26.92000 +0.15	27.05	26.69	26.94	439,100
01 Apr 11	26.77000 +0.30	26.95	26.56	26.70	849,100
31 Mar 11	26.47250 +0.46	26.60	25.94	26.00	662,200
30 Mar 11	26.01000 +0.79	26.37	25.24	25.45	1,393,600
29 Mar 11	25.22000 -0.06	25.38	25.01	25.15	821,400
28 Mar 11	25.28000 -0.54	25.81	25.19	25.79	739,800
25 Mar 11	25.82000 +0.19	25.88	25.39	25.76	814,400
24 Mar 11	25.63000 +0.18	25.70	25.45	25.50	913,600
23 Mar 11	25.45000 -0.04	25.49	25.19	25.49	822,200
22 Mar 11	25.49000 +0.02	25.63	25.31	25.56	494,700
21 Mar 11	25.47000 +0.42	25.57	25.29	25.38	969,700
18 Mar 11	25.05000 -0.15	25.48	24.95	25.44	697,400
17 Mar 11	25.20000 -0.36	26.15	25.14	25.90	811,400
16 Mar 11	25.56000 +0.40	25.91	24.96	25.16	1,503,300
15 Mar 11	25.16000 -0.01	25.30	24.34	24.34	418,600
14 Mar 11	25.17000 -0.03	25.36	24.84	25.02	529,200
11 Mar 11	25.20000 +0.09	25.43	25.01	25.11	666,800
10 Mar 11	25.11000 -0.53	25.63	25.07	25.49	823,100
09 Mar 11	25.64000 -0.01	25.98	25.46	25.56	556,400
08 Mar 11	25.65000 +0.88	25.82	24.76	24.85	859,900
07 Mar 11	24.77000 -0.09	25.06	24.23	25.06	974,000
04 Mar 11	24.86000 -0.15	25.19	24.70	25.04	680,500
03 Mar 11	25.01000 +1.09	25.10	23.92	24.23	1,296,700
02 Mar 11	23.92000 +0.71	24.02	23.06	23.22	1,336,900
01 Mar 11	23.21000 -0.34	23.82	23.15	23.73	982,900
28 Feb 11	23.55000 -0.35	24.14	23.49	24.06	949,000
25 Feb 11	23.90000 +0.51	23.92	23.21	23.45	698,000
24 Feb 11	23.39000 +0.16	23.60	22.93	23.30	682,900
23 Feb 11	23.23000 -0.82	24.14	22.92	24.11	1,178,800
22 Feb 11	24.05000 -0.74	24.79	23.97	24.61	756,600
18 Feb 11	24.79000 -0.19	25.05	24.75	25.05	618,800
17 Feb 11	24.98000 -0.16	25.23	24.92	25.15	805,300
16 Feb 11	25.14000 +0.11	25.14	24.87	25.07	978,700
15 Feb 11	25.03000 +0.17	25.17	24.65	24.80	681,400
14 Feb 11	24.86000 -0.14	25.10	24.77	25.02	678,100
11 Feb 11	25.00000 +0.61	25.00	24.13	24.17	853,500
10 Feb 11	24.39000 +0.01	24.42	23.99	24.20	607,600
09 Feb 11	24.38000 +0.11	24.43	24.16	24.28	597,000
08 Feb 11	24.27000 -0.07	24.41	24.06	24.29	514,100
07 Feb 11	24.34000 -0.18	24.54	24.08	24.53	769,800
04 Feb 11	24.52000 -0.19	24.87	24.28	24.79	499,200
03 Feb 11	24.71000 +0.11	24.90	24.47	24.65	512,100
02 Feb 11	24.60000 -0.26	24.85	24.45	24.78	658,700
01 Feb 11	24.86000 +0.21	25.13	24.71	24.83	1,000,100
31 Jan 11	24.65000 +0.40	24.72	24.05	24.28	1,250,600
28 Jan 11	24.25000 -1.28	25.55	24.16	25.55	2,354,900
27 Jan 11	25.53000 +1.97	25.68	23.45	23.69	4,488,400
26 Jan 11	23.56000 +0.47	23.74	23.02	23.26	1,116,700
25 Jan 11	23.09000 +0.18	23.28	22.74	22.89	727,700
24 Jan 11	22.91000 +0.19	23.06	22.69	22.85	868,100
21 Jan 11	22.72000 -0.10	22.96	22.66	22.87	615,900
20 Jan 11	22.81750 -0.29	23.20	22.72	22.95	1,186,800
19 Jan 11	23.11000 -0.59	23.82	22.93	23.82	667,000
18 Jan 11	23.70500 -0.26	24.00	23.53	23.81	799,400
14 Jan 11	23.97000 +0.50	24.00	23.30	23.62	1,274,700
13 Jan 11	23.47000 +0.12	23.47	23.08	23.41	648,200
12 Jan 11	23.35000 +0.03	23.50	23.25	23.50	433,200
11 Jan 11	23.32000 +0.00	23.96	23.18	23.91	900,000
10 Jan 11	23.32250 +0.10	23.48	22.97	23.19	609,900
07 Jan 11	23.22000 +0.09	23.33	22.81	23.08	609,700
06 Jan 11	23.13000 -0.40	23.60	23.00	23.60	728,500
05 Jan 11	23.53000 +0.95	23.65	23.04	23.24	1,827,100
04 Jan 11	22.58000 -0.47	23.18	22.55	23.18	684,900
03 Jan 11	23.05000 +0.45	23.23	22.71	22.82	657,900
31 Dec 10	22.60000 -0.03	22.74	22.50	22.56	483,200
30 Dec 10	22.63000 +0.13	22.76	22.41	22.56	249,700
29 Dec 10	22.50000 -0.07	22.70	22.45	22.70	233,200
28 Dec 10	22.57000 -0.09	22.83	22.50	22.79	290,300
27 Dec 10	22.66000 -0.11	22.81	22.59	22.80	257,500
23 Dec 10	22.77500 -0.07	22.98	22.60	22.90	277,000
22 Dec 10	22.84000 +0.06	22.96	22.52	22.89	287,100
21 Dec 10	22.78000 +0.28	22.86	22.45	22.65	344,900
20 Dec 10	22.50000 +0.24	22.52	22.16	22.39	929,600
17 Dec 10	22.26000 -0.19	22.48	22.14	22.48	901,000
16 Dec 10	22.45000 +0.24	22.51	22.09	22.32	1,527,000
15 Dec 10	22.21000 -0.38	22.70	22.21	22.63	812,400
14 Dec 10	22.59000 -0.19	23.03	22.55	22.91	728,500
13 Dec 10	22.78000 -0.44	23.33	22.75	23.33	616,900
10 Dec 10	23.22000 +0.25	23.23	22.77	23.04	751,200
09 Dec 10	22.97000 +0.06	23.16	22.80	23.08	421,600
08 Dec 10	22.91000 -0.06	23.34	22.81	23.13	596,500
07 Dec 10	22.97000 +0.54	23.15	22.70	22.70	740,300
06 Dec 10	22.43000 -0.13	22.57	22.25	22.57	304,600
03 Dec 10	22.56000 +0.22	22.60	22.06	22.31	385,400
02 Dec 10	22.34000 +0.44	22.34	21.73	21.96	450,100
01 Dec 10	21.90000 +0.32	22.10	21.78	21.85	721,400
30 Nov 10	21.58000 -0.01	21.72	21.23	21.46	707,300
29 Nov 10	21.59000 +0.15	21.62	21.23	21.30	630,600
26 Nov 10	21.44000 -0.06	21.58	21.39	21.40	186,200
24 Nov 10	21.50000 +0.53	21.63	21.13	21.15	892,800
23 Nov 10	20.97000 -0.03	21.01	20.64	20.75	679,400
22 Nov 10	21.00000 +0.13	21.12	20.70	20.87	997,300
19 Nov 10	20.87000 +0.59	21.06	20.20	20.30	1,779,900
18 Nov 10	20.28000 -1.49	20.50	20.24	20.32	1,498,000
17 Nov 10	21.77000 -0.10	22.02	21.60	21.85	1,094,900
16 Nov 10	21.87000 -0.18	22.06	21.46	21.96	1,169,800
15 Nov 10	22.05000 +0.02	22.43	21.99	22.15	1,198,900
12 Nov 10	22.03000 +0.03	22.05	21.73	21.88	732,400
11 Nov 10	22.00000 +0.00	22.02	21.59	21.89	845,100
10 Nov 10	22.00000 +0.53	22.07	21.68	22.07	1,143,500
09 Nov 10	21.47000 -0.46	22.12	21.45	21.98	639,600
08 Nov 10	21.93000 +0.04	21.95	21.67	21.80	400,500
05 Nov 10	21.89000 +0.21	22.00	21.66	21.74	526,700
04 Nov 10	21.68000 +0.25	21.89	21.59	21.65	670,300
03 Nov 10	21.43000 +0.11	21.53	21.20	21.36	419,100
02 Nov 10	21.32000 +0.12	21.50	21.09	21.31	679,100
01 Nov 10	21.20000 -0.13	21.53	21.07	21.33	616,900
29 Oct 10	21.33000 -0.02	21.65	21.27	21.38	734,400
28 Oct 10	21.35000 -0.15	21.67	21.23	21.67	696,600
27 Oct 10	21.50000 +0.19	21.55	21.06	21.17	1,054,500
26 Oct 10	21.31000 +0.28	21.36	20.77	20.93	1,284,000
25 Oct 10	21.03000 +0.20	21.12	20.65	21.02	851,300
22 Oct 10	20.83000 +0.09	20.90	20.60	20.88	683,800
21 Oct 10	20.74000 +0.29	20.77	20.22	20.54	930,200
20 Oct 10	20.45000 +0.15	20.58	20.22	20.47	1,382,600
19 Oct 10	20.30000 -0.82	20.83	20.06	20.83	2,426,300
18 Oct 10	21.12000 +0.18	21.17	20.89	21.02	623,900
15 Oct 10	20.94000 +0.03	21.31	20.85	21.07	951,100
14 Oct 10	20.91000 -0.18	21.13	20.80	21.02	431,700
13 Oct 10	21.09000 +0.20	21.38	20.99	20.99	669,200
12 Oct 10	20.89000 -0.30	21.17	20.70	21.17	553,100
11 Oct 10	21.19000 +0.14	21.37	21.00	21.09	746,200
08 Oct 10	21.05000 +0.33	21.11	20.54	20.80	714,300
07 Oct 10	20.72000 +0.04	20.90	20.59	20.86	697,500
06 Oct 10	20.68000 -0.03	20.90	20.56	20.76	496,700
05 Oct 10	20.71000 +0.64	20.84	20.26	20.26	820,500
04 Oct 10	20.07000 -0.27	20.57	19.85	20.35	846,700
01 Oct 10	20.34000 -0.15	20.54	20.22	20.48	736,600
30 Sep 10	20.49000 -0.19	21.03	20.37	20.85	857,200
29 Sep 10	20.68000 +0.13	20.92	20.50	20.56	846,300
28 Sep 10	20.55000 +0.24	20.56	20.17	20.43	814,500
27 Sep 10	20.31000 -0.35	20.49	19.95	20.21	1,154,300
24 Sep 10	20.66000 +0.68	20.78	20.16	20.24	1,360,200
23 Sep 10	19.98000 -0.58	20.50	19.98	20.47	1,216,000
22 Sep 10	20.56000 -0.42	21.26	20.53	20.94	1,459,700
21 Sep 10	20.98000 +0.14	21.15	20.84	20.89	805,000
20 Sep 10	20.84000 -0.37	21.31	20.83	21.31	1,396,200
17 Sep 10	21.21000 +0.22	21.39	20.98	21.23	949,800
16 Sep 10	20.99000 -0.10	21.16	20.75	20.99	887,200
15 Sep 10	21.09000 -0.22	21.17	20.84	21.17	1,316,500
14 Sep 10	21.31000 -0.12	21.51	21.13	21.38	1,080,100
13 Sep 10	21.43000 +0.56	21.83	21.14	21.50	1,270,600
10 Sep 10	20.87000 -0.07	21.15	20.70	21.01	498,600
09 Sep 10	20.94000 -0.46	21.73	20.71	21.64	999,600
08 Sep 10	21.40000 +0.54	21.50	20.94	20.94	1,263,300
07 Sep 10	20.86000 +0.17	21.06	20.59	21.06	756,900
03 Sep 10	20.69000 +0.09	21.04	20.50	20.82	508,100
02 Sep 10	20.60000 -0.04	20.86	20.50	20.59	599,800
01 Sep 10	20.64000 +0.70	20.65	20.10	20.22	677,400
31 Aug 10	19.94000 -0.03	20.34	19.82	19.89	589,500
30 Aug 10	19.97000 -0.70	20.68	19.97	20.68	595,400
27 Aug 10	20.67000 +0.60	20.69	19.93	20.29	832,400
26 Aug 10	20.07000 -0.07	20.54	20.00	20.29	530,900
25 Aug 10	20.14000 +0.01	20.25	19.67	19.93	1,024,900
24 Aug 10	20.13000 -0.50	20.50	19.93	20.30	837,900
23 Aug 10	20.63000 -0.35	21.44	20.61	21.11	625,300
20 Aug 10	20.98000 -0.13	21.05	20.63	21.02	543,900
19 Aug 10	21.11000 -0.15	21.20	20.46	21.11	910,100
18 Aug 10	21.26000 +0.10	21.59	20.86	21.16	712,900
17 Aug 10	21.16000 +0.32	21.48	20.97	20.99	667,400
16 Aug 10	20.84000 -0.18	21.18	20.81	20.98	915,500
13 Aug 10	21.02000 -0.40	21.75	21.01	21.55	785,800
12 Aug 10	21.42000 +0.20	21.56	20.78	20.94	1,086,800
11 Aug 10	21.22000 -0.90	21.84	20.94	21.77	1,279,200
10 Aug 10	22.12000 -0.41	22.37	21.94	22.33	398,800
09 Aug 10	22.53000 +0.28	22.58	22.31	22.41	564,400
06 Aug 10	22.25000 -0.48	22.51	21.94	22.46	1,123,600
05 Aug 10	22.73000 -0.41	23.01	22.54	23.01	569,100
04 Aug 10	23.14000 +0.45	23.14	22.73	22.73	395,300
03 Aug 10	22.69000 -0.47	23.15	22.44	23.15	636,200
02 Aug 10	23.16000 +0.13	23.50	22.88	23.41	809,300
30 Jul 10	23.03000 -0.14	23.42	22.72	22.92	587,000
29 Jul 10	23.17000 -0.11	23.63	22.78	23.54	657,300
28 Jul 10	23.28000 -0.45	23.98	23.14	23.77	804,100
27 Jul 10	23.73000 -0.31	24.00	23.39	23.56	1,040,400
26 Jul 10	24.04000 -0.10	24.32	23.87	24.29	1,011,000
23 Jul 10	24.14000 +0.30	24.37	23.68	23.74	953,900
22 Jul 10	23.84000 +0.21	24.47	23.63	24.40	1,618,200
21 Jul 10	23.63000 -0.10	24.20	23.36	23.93	1,255,400
20 Jul 10	23.73000 +0.23	23.74	23.01	23.19	657,800
19 Jul 10	23.50000 +0.31	23.52	22.88	23.20	542,200
16 Jul 10	23.19000 -0.23	23.98	23.14	23.40	1,029,100
15 Jul 10	23.42000 -0.26	23.72	22.91	23.70	526,400
14 Jul 10	23.68000 -0.22	23.90	23.54	23.90	783,900
13 Jul 10	23.90000 +0.48	23.97	23.31	23.71	878,600
12 Jul 10	23.42000 -0.04	23.75	23.12	23.29	512,500
09 Jul 10	23.46000 +0.01	23.73	23.14	23.47	440,700
08 Jul 10	23.45000 +0.56	23.71	23.07	23.07	1,143,000
07 Jul 10	22.89000 +0.84	22.90	22.16	22.18	817,800
06 Jul 10	22.05000 -0.51	23.06	21.86	22.99	935,100
02 Jul 10	22.56000 +0.04	22.88	22.10	22.70	1,223,100
01 Jul 10	22.52000 +0.63	22.67	21.49	21.98	1,704,800
30 Jun 10	21.89000 -0.24	22.43	21.87	22.16	1,024,700
29 Jun 10	22.13000 -0.35	22.40	21.99	22.20	1,337,500
28 Jun 10	22.48000 -0.04	22.79	22.21	22.54	662,000
25 Jun 10	22.52000 +0.04	22.59	22.25	22.59	1,652,100
24 Jun 10	22.48000 -0.23	22.83	22.29	22.57	604,700
23 Jun 10	22.71000 +0.06	22.91	22.26	22.66	952,300
22 Jun 10	22.65000 -0.78	23.54	22.63	23.39	1,131,400
21 Jun 10	23.43000 -0.09	23.83	23.22	23.77	1,099,900
18 Jun 10	23.52000 -0.08	23.81	23.41	23.74	706,100
17 Jun 10	23.60000 -0.12	23.97	23.17	23.92	701,000
16 Jun 10	23.72000 -0.20	24.03	23.59	23.86	806,100
15 Jun 10	23.92000 +0.49	23.99	23.37	23.71	662,700
14 Jun 10	23.43000 +0.63	23.72	22.94	22.99	824,100
11 Jun 10	22.80000 +0.00	22.98	22.47	22.53	588,800
10 Jun 10	22.80000 +0.77	22.80	22.23	22.23	826,000
09 Jun 10	22.03000 +0.45	22.51	21.74	21.75	1,038,900
08 Jun 10	21.58000 +0.09	21.73	21.04	21.63	1,052,700
07 Jun 10	21.49000 -0.68	22.18	21.48	22.18	1,120,100
04 Jun 10	22.17000 -0.87	22.79	22.12	22.60	937,500
03 Jun 10	23.04000 +0.14	23.23	22.77	22.94	1,025,700
02 Jun 10	22.90000 +1.13	22.91	22.21	22.67	1,986,200
01 Jun 10	21.77000 -0.77	22.79	21.77	22.30	1,074,500
28 May 10	22.54000 -0.46	23.05	22.44	22.92	869,900
27 May 10	23.00000 +0.52	23.20	22.69	22.84	1,116,400
26 May 10	22.48000 +0.19	22.99	22.29	22.50	2,139,900
25 May 10	22.29000 +0.00	22.99	21.30	21.98	1,798,600
24 May 10	22.29000 -0.05	22.61	22.16	22.34	919,300
21 May 10	22.34000 +0.42	22.58	21.53	21.65	1,337,700
20 May 10	21.92000 -1.75	23.30	21.90	23.30	1,881,400
19 May 10	23.67000 +0.54	23.75	22.90	23.05	1,882,100
18 May 10	23.13000 -0.06	23.62	23.07	23.46	1,588,300
17 May 10	23.19000 +0.15	23.49	22.51	23.13	1,188,200
14 May 10	23.04000 +0.00	23.17	22.69	22.98	1,133,900
13 May 10	23.04000 +0.01	23.44	22.70	23.03	1,478,800
12 May 10	23.03000 +0.75	23.05	22.14	22.25	1,144,000
11 May 10	22.28000 +0.37	22.59	21.60	21.60	1,078,600
10 May 10	21.91000 +0.98	22.13	21.51	21.84	870,500
07 May 10	20.93000 -0.47	21.67	20.79	21.37	964,200
06 May 10	21.40000 -0.55	22.28	19.82	21.70	1,054,500
05 May 10	21.95000 -0.26	22.27	21.50	21.92	1,002,800
04 May 10	22.21000 -0.82	22.75	22.14	22.75	895,000
03 May 10	23.03000 +0.61	23.05	22.41	22.44	851,900
30 Apr 10	22.42000 -0.66	23.25	22.42	23.02	708,900
29 Apr 10	23.08000 +0.49	23.20	22.62	22.69	673,500
28 Apr 10	22.59000 +0.01	22.84	22.42	22.69	781,100
27 Apr 10	22.58000 -0.62	23.25	22.51	23.06	1,216,100
26 Apr 10	23.20000 +0.18	23.45	22.96	22.96	716,900
23 Apr 10	23.02000 -0.18	23.35	23.01	23.13	1,467,200
22 Apr 10	23.20000 -0.25	23.36	22.98	23.32	1,457,300
21 Apr 10	23.45000 +0.61	23.50	22.77	22.93	1,154,500
20 Apr 10	22.84000 -1.02	23.50	22.62	23.15	3,347,700
19 Apr 10	23.86000 +0.33	23.88	23.21	23.53	1,191,000
16 Apr 10	23.53000 -0.42	24.15	23.30	23.90	913,700
15 Apr 10	23.95000 +0.20	24.58	23.76	23.77	1,278,900
14 Apr 10	23.75000 +0.48	23.75	23.34	23.43	782,600
13 Apr 10	23.27000 +0.21	23.35	22.87	23.01	925,900
12 Apr 10	23.06000 -0.37	23.61	22.98	23.37	762,500
09 Apr 10	23.43000 +0.09	23.47	23.08	23.30	444,000
08 Apr 10	23.34000 +0.18	23.38	22.87	23.02	410,700
07 Apr 10	23.16000 -0.39	23.53	22.89	23.42	834,300
06 Apr 10	23.55000 +0.11	23.67	23.30	23.42	582,500
05 Apr 10	23.44000 +0.32	23.53	23.03	23.20	617,700
01 Apr 10	23.12000 -0.05	23.50	22.87	23.20	454,300
31 Mar 10	23.17000 +0.02	23.57	23.01	23.04	795,400
30 Mar 10	23.15000 -0.03	23.34	22.88	23.17	537,100
29 Mar 10	23.18000 -0.17	23.63	23.13	23.38	684,500
26 Mar 10	23.35000 +0.04	23.63	23.24	23.48	995,100
25 Mar 10	23.31000 +0.19	24.06	23.30	23.97	1,457,400
24 Mar 10	23.12000 -0.33	23.52	23.08	23.28	960,700
23 Mar 10	23.45000 +0.46	23.49	22.93	22.93	766,400
22 Mar 10	22.99000 +0.24	23.05	22.59	22.65	661,800
19 Mar 10	22.75000 -0.26	23.19	22.65	23.12	1,111,000
18 Mar 10	23.01000 +0.13	23.20	22.81	22.95	1,200,400
17 Mar 10	22.88000 -0.28	23.39	22.86	23.22	614,400
16 Mar 10	23.16000 +0.23	23.22	22.75	22.94	874,200
15 Mar 10	22.93000 +0.04	23.09	22.79	22.90	522,400
12 Mar 10	22.89000 -0.23	23.52	22.77	23.33	940,600
11 Mar 10	23.12000 -0.07	23.17	22.83	23.13	594,600
10 Mar 10	23.19000 -0.33	23.77	23.09	23.62	1,447,000
09 Mar 10	23.52000 +0.79	23.87	22.52	22.72	2,004,000
08 Mar 10	22.73000 +0.03	22.89	22.45	22.61	967,200
05 Mar 10	22.70000 +0.65	22.84	22.00	22.11	935,200
04 Mar 10	22.05000 -0.03	22.28	21.90	22.18	535,500
03 Mar 10	22.08000 -0.13	22.42	21.98	22.31	854,800
02 Mar 10	22.21000 +0.05	22.39	22.09	22.20	923,800
01 Mar 10	22.16000 -0.15	22.68	22.03	22.46	1,397,300
26 Feb 10	22.31000 +0.07	22.75	22.24	22.48	1,276,700
25 Feb 10	22.24000 +0.46	22.29	21.41	21.58	1,058,500
24 Feb 10	21.78000 +0.02	22.07	21.64	21.75	1,294,400
23 Feb 10	21.76000 +0.39	21.87	21.11	21.44	1,677,300
22 Feb 10	21.37000 +0.70	21.46	20.70	20.78	1,072,900
19 Feb 10	20.67000 +0.35	20.67	20.31	20.34	754,400
18 Feb 10	20.32000 +0.07	20.33	19.93	20.21	601,300
17 Feb 10	20.25000 +0.33	20.27	19.99	20.03	503,000
16 Feb 10	19.92000 +0.12	19.96	19.74	19.90	437,500
12 Feb 10	19.80000 +0.07	19.88	19.42	19.60	749,600
11 Feb 10	19.73000 +0.10	19.90	19.54	19.66	487,300
10 Feb 10	19.63000 +0.01	19.64	19.37	19.50	768,000
09 Feb 10	19.62000 +0.07	19.89	19.56	19.70	819,800
08 Feb 10	19.55000 -0.13	19.95	19.11	19.11	769,200
05 Feb 10	19.68000 +0.19	19.71	19.22	19.50	1,030,600
04 Feb 10	19.49000 -0.59	20.01	19.48	19.88	926,400
03 Feb 10	20.08000 +0.48	20.13	19.40	19.58	1,306,400
02 Feb 10	19.60000 -0.34	19.93	19.57	19.93	878,000
01 Feb 10	19.94000 +0.16	19.99	19.60	19.80	925,900
29 Jan 10	19.78000 -0.08	20.23	19.73	20.01	1,363,800
28 Jan 10	19.86000 -1.37	21.15	19.76	21.15	2,011,700
27 Jan 10	21.23000 +0.38	21.34	20.68	20.75	1,537,000
26 Jan 10	20.85000 +0.16	21.31	20.54	20.68	936,800
25 Jan 10	20.69000 +0.09	20.86	20.58	20.84	723,200
22 Jan 10	20.60000 -0.44	21.09	20.52	21.06	1,064,500
21 Jan 10	21.04000 -0.29	21.55	20.89	21.27	1,392,700
20 Jan 10	21.33000 -0.21	21.44	20.91	21.27	953,800
19 Jan 10	21.54000 +0.00	21.90	21.45	21.51	999,600
15 Jan 10	21.54000 -0.39	21.94	21.45	21.93	1,052,100
14 Jan 10	21.93000 +0.24	21.98	21.64	21.69	942,500
13 Jan 10	21.69000 +0.58	21.89	21.21	21.89	1,609,900
12 Jan 10	21.11000 +0.22	21.29	20.68	20.77	1,738,000
11 Jan 10	20.89000 +0.34	20.97	20.37	20.71	847,500
08 Jan 10	20.55000 +0.58	20.63	20.02	20.02	573,900
07 Jan 10	19.97000 -0.44	20.36	19.75	20.29	1,046,700
06 Jan 10	20.41000 -0.09	20.69	19.40	20.40	1,184,500
05 Jan 10	20.50000 +0.42	20.62	20.05	20.10	2,928,100
04 Jan 10	20.08000 +0.28	20.20	19.91	20.04	625,700
31 Dec 09	19.80000 -0.50	20.08	19.78	20.03	916,300
30 Dec 09	20.30000 +0.09	20.31	20.04	20.15	471,500
29 Dec 09	20.21000 -0.04	20.42	20.12	20.32	454,300
28 Dec 09	20.25000 +0.00	20.62	20.15	20.57	296,600