FUNDMANAGER.co.uk

HealthStream Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	33.77000 +0.46	33.99	33.45	33.45	152,357
19 Oct 26	33.31000 +0.18	33.51	32.83	33.51	171,408
16 Oct 26	33.13000 -0.62	34.18	32.67	33.95	207,256
15 Oct 26	33.75000 +0.10	34.48	33.50	33.92	245,710
14 Oct 26	33.65000 -0.10	33.70	33.16	33.38	199,660
13 Oct 26	33.75000 +0.29	34.48	33.58	33.69	174,641
12 Oct 26	33.46000 +0.33	33.63	33.14	33.35	159,680
09 Oct 26	33.13000 +0.66	33.21	32.33	32.50	190,361
08 Oct 26	32.47000 +0.37	32.50	31.91	32.10	189,285
07 Oct 26	32.10000 +0.79	32.42	31.20	31.20	228,384
06 Oct 26	31.31000 -0.23	31.76	31.11	31.58	181,732
05 Oct 26	31.54000 +0.72	31.84	30.89	30.89	201,193
02 Oct 26	30.82000 +0.46	30.96	30.47	30.69	155,942
01 Oct 26	30.36000 +0.65	30.53	29.74	29.79	191,674
30 Sep 26	29.71000 -0.03	30.30	29.57	29.70	223,159
29 Sep 26	29.74000 +0.60	29.76	28.62	29.13	153,586
28 Sep 26	29.14000 +0.04	29.26	28.83	29.00	130,773
25 Sep 26	29.10000 +0.23	29.31	28.56	28.79	196,379
24 Sep 26	28.87000 +0.11	28.99	28.60	28.76	144,714
23 Sep 26	28.76000 -0.25	29.10	28.62	29.01	143,612
22 Sep 26	29.01000 -0.07	29.41	28.93	29.34	128,231
21 Sep 26	29.08000 -0.15	29.72	28.79	29.39	176,210
18 Sep 26	29.23000 +0.04	29.35	28.55	28.96	413,094
17 Sep 26	29.19000 -0.23	29.85	29.04	29.56	180,021
16 Sep 26	29.42000 -0.23	29.68	29.22	29.22	180,798
15 Sep 26	29.65000 +0.02	29.94	29.27	29.94	185,219
14 Sep 26	29.63000 +0.52	29.80	29.11	29.34	173,266
11 Sep 26	29.11000 +0.23	29.42	28.55	29.10	150,163
10 Sep 26	28.88000 +0.21	28.98	28.51	28.57	195,496
09 Sep 26	28.67000 -0.05	28.83	28.15	28.61	219,287
08 Sep 26	28.72000 -0.48	29.28	28.30	29.28	283,617
04 Sep 26	29.20000 -0.54	29.63	29.00	29.48	203,456
03 Sep 26	29.74000 -0.03	30.30	29.29	29.99	239,959
02 Sep 26	29.77000 +0.10	30.07	29.39	29.64	173,610
01 Sep 26	29.67000 +0.62	29.70	28.84	28.94	226,513
31 Aug 26	29.05000 -0.33	29.32	28.77	29.30	178,209
28 Aug 26	29.38000 +0.55	29.55	28.66	28.86	172,415
27 Aug 26	28.83000 +0.07	29.21	28.66	28.74	118,419
26 Aug 26	28.76000 -0.11	28.94	28.66	28.82	147,317
25 Aug 26	28.87000 +0.09	29.30	28.52	28.78	135,250
24 Aug 26	28.78000 -0.09	29.69	28.44	28.87	200,074
21 Aug 26	28.87000 +0.28	28.92	28.14	28.53	374,493
20 Aug 26	28.59000 +0.04	28.98	28.14	28.33	202,565
19 Aug 26	28.55000 +0.04	29.07	28.49	28.63	198,911
18 Aug 26	28.51000 +0.49	28.76	28.21	28.24	170,025
17 Aug 26	28.02000 -0.92	28.94	27.99	28.83	157,044
14 Aug 26	28.94000 -0.08	29.29	28.40	29.05	145,303
13 Aug 26	29.02000 +0.66	29.19	28.33	28.58	179,543
12 Aug 26	28.36000 +0.00	28.48	27.75	28.31	209,462
11 Aug 26	28.36000 -1.01	29.85	28.29	29.40	201,688
10 Aug 26	29.37000 +0.65	29.67	28.42	28.59	237,336
07 Aug 26	28.72000 +0.60	29.12	28.19	28.19	178,740
06 Aug 26	28.12000 +0.11	28.29	27.54	27.90	286,425
05 Aug 26	28.01000 -1.79	29.64	27.80	29.64	245,925
04 Aug 26	29.80000 +1.47	31.11	28.35	28.82	370,188
03 Aug 26	28.33000 +0.29	28.88	28.31	28.38	150,576
31 Jul 26	28.04000 -0.16	28.28	27.66	27.95	155,426
30 Jul 26	28.20000 -1.33	29.40	27.73	29.01	151,098
29 Jul 26	29.53000 +0.68	29.67	28.89	29.04	158,562
28 Jul 26	28.85000 +0.98	28.87	28.16	28.30	173,831
27 Jul 26	27.87000 +0.74	28.18	26.38	27.40	173,384
24 Jul 26	27.13500 +0.75	27.18	26.28	26.58	176,543
23 Jul 26	26.39000 -0.50	26.84	26.26	26.55	234,270
22 Jul 26	26.89000 -0.95	27.77	26.88	27.77	236,389
21 Jul 26	27.84000 -0.49	28.46	27.68	28.06	180,932
20 Jul 26	28.33000 -0.15	28.76	27.97	28.48	108,416
17 Jul 26	28.48000 -0.46	29.06	28.26	28.80	131,988
16 Jul 26	28.94000 +0.69	29.03	28.35	28.35	150,746
15 Jul 26	28.25000 -0.17	28.98	28.20	28.44	124,251
14 Jul 26	28.42000 -0.30	28.54	28.21	28.49	133,947
13 Jul 26	28.72000 +0.64	29.14	27.89	28.00	171,566
10 Jul 26	28.08000 +0.06	28.56	27.63	28.16	155,827
09 Jul 26	28.02000 -0.16	28.18	27.69	27.98	152,890
08 Jul 26	28.18000 -0.27	28.88	28.11	28.35	180,791
07 Jul 26	28.45000 -0.62	30.00	28.37	29.32	197,082
06 Jul 26	29.07000 +0.66	29.17	28.00	28.33	182,826
02 Jul 26	28.41000 +0.13	28.79	27.99	28.33	184,925
01 Jul 26	28.28000 +1.03	28.51	27.24	27.35	220,309
30 Jun 26	27.25000 +0.12	27.92	26.50	27.17	186,747
29 Jun 26	27.13000 +0.40	27.91	26.92	26.92	287,131
26 Jun 26	26.73000 +1.03	26.83	25.70	25.70	681,640
25 Jun 26	25.70000 -0.41	26.31	25.56	26.09	181,072
24 Jun 26	26.11000 +0.45	26.39	25.51	25.73	156,204
23 Jun 26	25.66000 +0.30	26.00	25.42	25.44	140,532
22 Jun 26	25.36000 -0.28	25.91	25.28	25.57	165,513
18 Jun 26	25.64000 -0.36	26.23	25.47	26.04	315,730
17 Jun 26	26.00000 +0.22	26.76	25.60	25.60	242,722
16 Jun 26	25.78000 -0.09	26.26	25.37	25.95	112,264
15 Jun 26	25.87000 -0.26	26.44	25.78	25.98	151,835
12 Jun 26	26.13000 -0.09	26.58	26.03	26.19	180,551
11 Jun 26	26.22000 -0.10	26.49	25.76	26.28	218,568
10 Jun 26	26.32000 +0.32	26.49	25.89	26.05	165,375
09 Jun 26	26.00000 +0.35	26.19	25.61	25.65	193,688
08 Jun 26	25.65000 +0.41	25.88	25.30	25.32	199,770
05 Jun 26	25.24000 -0.05	25.78	24.84	25.29	185,930
04 Jun 26	25.29000 +0.75	25.74	24.70	24.78	230,465
03 Jun 26	24.54000 -0.68	25.20	24.30	25.15	274,646
02 Jun 26	25.22000 -0.37	25.85	25.13	25.49	250,735
01 Jun 26	25.59000 +0.62	25.65	24.95	24.98	302,459
29 May 26	24.97000 +0.34	25.57	24.61	24.67	277,962
28 May 26	24.63000 +0.38	25.01	24.35	24.37	303,618
27 May 26	24.25000 -0.12	24.72	24.13	24.37	169,872
26 May 26	24.37000 +0.56	24.42	23.59	23.78	171,376
22 May 26	23.81000 +0.14	23.84	23.32	23.69	222,886
21 May 26	23.67000 -0.25	23.96	23.29	23.79	225,642
20 May 26	23.92000 -0.51	24.40	23.76	24.23	331,041
19 May 26	24.43000 +0.67	24.98	23.53	23.83	371,547
18 May 26	23.76000 +1.06	23.87	22.68	22.68	265,733
15 May 26	22.70000 -0.09	23.04	22.43	22.79	430,972
14 May 26	22.79000 -0.10	23.35	22.60	22.96	194,764
13 May 26	22.89000 -0.47	23.26	22.66	23.23	245,421
12 May 26	23.36000 +0.24	23.67	22.82	23.08	300,935
11 May 26	23.12000 -0.84	24.11	23.09	23.73	323,570
08 May 26	23.96000 +0.42	24.04	22.99	23.55	450,770
07 May 26	23.54000 +0.39	23.69	22.85	22.92	347,514
06 May 26	23.15000 -1.21	24.22	22.66	24.11	359,765
05 May 26	24.36000 +3.11	24.40	21.68	22.26	420,577
04 May 26	21.25000 +0.53	21.49	20.34	20.65	349,187
01 May 26	20.72000 -0.04	21.44	20.66	20.80	197,851
30 Apr 26	20.76000 -0.46	21.29	20.70	21.13	210,598
29 Apr 26	21.22000 -0.42	21.52	21.04	21.52	181,276
28 Apr 26	21.64000 +0.21	21.75	21.20	21.45	162,123
27 Apr 26	21.43000 +0.12	21.76	21.20	21.20	133,548
24 Apr 26	21.31000 +0.41	21.32	20.69	20.79	130,970
23 Apr 26	20.90000 -0.59	21.50	20.75	21.49	159,295
22 Apr 26	21.49000 +0.11	21.76	21.32	21.37	135,194
21 Apr 26	21.38000 +0.04	21.58	21.30	21.34	147,234
20 Apr 26	21.34000 -0.39	21.92	21.34	21.59	140,314
17 Apr 26	21.73000 +0.37	21.80	21.45	21.52	172,262
16 Apr 26	21.36000 +0.32	21.43	20.90	20.98	172,847
15 Apr 26	21.04000 +0.70	21.14	20.34	20.34	223,696
14 Apr 26	20.34000 -0.03	20.67	20.31	20.33	189,825
13 Apr 26	20.37000 +0.49	20.73	19.85	19.90	215,730
10 Apr 26	19.88000 -0.03	20.17	19.65	19.91	264,073
09 Apr 26	19.91000 -0.42	20.36	19.84	20.21	216,332
08 Apr 26	20.33000 -0.22	21.02	20.31	20.84	201,160
07 Apr 26	20.55000 +0.15	20.85	20.42	20.48	204,465
06 Apr 26	20.40000 -0.05	20.68	20.15	20.45	184,032
02 Apr 26	20.45000 +0.05	20.56	20.00	20.18	164,976
01 Apr 26	20.40000 -0.31	20.81	20.32	20.73	168,035
31 Mar 26	20.71000 -0.38	21.17	20.64	21.15	287,575
30 Mar 26	21.09000 -0.01	21.30	20.98	21.17	212,183
27 Mar 26	21.10000 -0.15	21.24	20.91	21.06	212,687
26 Mar 26	21.25000 +0.02	21.53	20.86	21.14	170,041
25 Mar 26	21.23000 +0.26	21.33	20.67	21.06	272,446
24 Mar 26	20.97000 -0.16	21.20	20.75	20.97	350,949
23 Mar 26	21.13000 +0.79	21.22	20.37	20.55	360,830
20 Mar 26	20.34000 -0.22	20.76	20.20	20.58	590,321
19 Mar 26	20.56000 -0.05	21.04	20.49	20.59	470,385
18 Mar 26	20.61000 -0.32	20.82	20.41	20.72	348,530
17 Mar 26	20.93000 -0.04	21.38	20.66	20.96	259,889
16 Mar 26	20.97000 +0.67	21.79	20.86	21.36	383,614
13 Mar 26	20.30000 -0.03	20.51	20.04	20.29	246,680
12 Mar 26	20.33000 -0.18	20.76	20.27	20.40	254,668
11 Mar 26	20.51000 -0.97	21.47	20.30	21.45	291,999
10 Mar 26	21.48000 -0.98	22.93	21.46	22.46	487,221
09 Mar 26	22.46000 +0.21	22.62	21.72	21.95	570,628
06 Mar 26	22.25000 +0.36	22.43	21.20	21.66	609,320
05 Mar 26	21.89000 -0.16	22.28	21.67	21.86	225,414
04 Mar 26	22.05000 +0.35	22.17	21.56	21.83	410,588
03 Mar 26	21.70000 +0.33	21.79	20.98	21.15	289,430
02 Mar 26	21.37000 +0.14	21.52	21.11	21.11	280,800
27 Feb 26	21.23000 -0.10	21.46	21.11	21.30	290,195
26 Feb 26	21.33000 -0.34	21.83	21.25	21.73	395,871
25 Feb 26	21.67000 -0.42	21.94	21.14	21.89	313,099
24 Feb 26	22.09000 +0.85	23.42	21.27	21.51	603,780
23 Feb 26	21.24000 +0.89	21.30	20.18	20.33	702,896
20 Feb 26	20.35000 +0.15	20.47	19.99	20.22	488,820
19 Feb 26	20.20000 +0.20	20.32	19.90	20.00	330,079
18 Feb 26	20.00000 -0.28	20.27	19.77	20.17	505,356
17 Feb 26	20.28000 -0.03	20.46	20.01	20.35	261,649
13 Feb 26	20.31000 +0.43	20.54	19.93	20.04	324,096
12 Feb 26	19.88000 -0.28	20.16	19.50	20.16	370,478
11 Feb 26	20.16000 +0.17	20.21	19.57	20.02	469,152
10 Feb 26	19.99000 +0.00	20.14	19.88	19.97	330,029
09 Feb 26	19.99000 -0.10	20.33	19.53	20.11	407,443
06 Feb 26	20.09000 -0.21	20.91	19.96	20.49	471,613
05 Feb 26	20.30000 -0.10	20.92	20.15	20.37	601,324
04 Feb 26	20.40000 -0.50	20.97	20.40	20.89	451,200
03 Feb 26	20.90000 -1.03	21.98	20.39	21.89	526,204
02 Feb 26	21.93000 -0.36	22.56	21.80	22.29	300,283
30 Jan 26	22.29000 +0.33	22.42	21.81	21.86	396,189
29 Jan 26	21.96000 +0.22	21.99	21.43	21.71	349,418
28 Jan 26	21.74000 +0.05	21.82	21.55	21.70	271,303
27 Jan 26	21.69000 -0.12	21.80	21.33	21.75	237,189
26 Jan 26	21.81000 +0.42	21.84	21.34	21.54	295,600
23 Jan 26	21.39000 -0.08	21.45	21.16	21.39	167,779
22 Jan 26	21.47000 +0.23	21.60	21.15	21.15	188,244
21 Jan 26	21.24000 -0.07	21.64	21.00	21.38	211,506
20 Jan 26	21.31000 -0.50	21.73	21.06	21.60	349,475
16 Jan 26	21.81000 -0.23	22.06	21.69	22.00	229,023
15 Jan 26	22.04000 +0.11	22.18	21.93	21.93	165,025
14 Jan 26	21.93000 -0.10	22.06	21.60	21.93	334,677
13 Jan 26	22.03000 -0.50	22.52	21.90	22.52	173,669
12 Jan 26	22.53000 +0.43	22.66	21.99	22.04	195,784
09 Jan 26	22.10000 -0.20	22.58	21.99	22.30	223,147
08 Jan 26	22.30000 -0.45	22.88	22.26	22.61	186,579
07 Jan 26	22.75000 -0.40	23.25	22.52	23.19	195,859
06 Jan 26	23.15000 +0.12	23.41	22.85	22.98	336,561
05 Jan 26	23.03000 +0.24	23.28	22.71	22.74	907,771
02 Jan 26	22.79000 -0.28	23.24	22.72	23.09	185,320
31 Dec 25	23.07000 -0.20	23.57	23.04	23.29	156,819
30 Dec 25	23.27000 +0.05	23.45	23.20	23.20	145,183
29 Dec 25	23.22000 -0.39	23.83	23.15	23.66	170,804
26 Dec 25	23.61000 -0.22	23.94	23.60	23.81	175,999
24 Dec 25	23.83000 -0.18	24.07	23.61	23.94	101,955
23 Dec 25	24.01000 +0.08	24.08	23.74	23.84	173,934
22 Dec 25	23.93000 -0.01	24.30	23.91	24.00	165,917
19 Dec 25	23.94000 -0.35	24.25	23.87	24.12	459,967
18 Dec 25	24.29000 +0.47	24.33	23.78	23.94	368,390
17 Dec 25	23.82000 -0.09	24.42	23.77	23.91	297,622
16 Dec 25	23.91000 -0.47	24.64	23.79	24.40	358,850
15 Dec 25	24.38000 +0.21	24.69	23.99	24.32	305,122
12 Dec 25	24.17000 -0.17	24.53	24.04	24.40	176,335
11 Dec 25	24.34000 +0.12	24.49	24.03	24.34	200,181
10 Dec 25	24.22000 +0.29	24.44	23.77	23.78	218,549
09 Dec 25	23.93000 -0.12	24.14	23.84	23.90	174,070
08 Dec 25	24.05000 -0.21	24.64	23.91	24.35	201,635
05 Dec 25	24.26000 -0.45	24.94	23.98	24.84	216,212
04 Dec 25	24.71000 -0.22	25.03	24.57	24.93	109,398
03 Dec 25	24.93000 -0.14	25.46	24.73	25.07	182,050
02 Dec 25	25.07000 -0.33	25.55	25.07	25.36	133,917
01 Dec 25	25.40000 +0.25	25.44	24.96	24.96	157,797
28 Nov 25	25.15000 -0.17	25.48	24.92	25.48	83,755
26 Nov 25	25.32000 -0.31	25.77	25.23	25.59	224,152
25 Nov 25	25.63000 +0.50	26.00	25.00	25.35	175,381
24 Nov 25	25.13000 -0.32	25.50	24.97	25.40	241,716
21 Nov 25	25.45000 +0.94	25.65	24.29	24.50	242,227
20 Nov 25	24.51000 -0.11	24.92	24.40	24.91	139,930
19 Nov 25	24.62000 +0.32	24.73	24.22	24.22	160,350
18 Nov 25	24.30000 -0.14	24.91	24.24	24.42	213,553
17 Nov 25	24.44000 -0.03	24.81	24.36	24.37	164,095
14 Nov 25	24.47000 -0.10	24.77	24.08	24.44	171,409
13 Nov 25	24.57000 +0.01	24.72	24.36	24.50	157,273
12 Nov 25	24.56000 -0.62	25.30	24.52	25.18	143,459
11 Nov 25	25.18000 +0.64	25.65	24.55	24.76	200,528
10 Nov 25	24.54000 -0.11	25.05	24.24	24.67	171,215
07 Nov 25	24.65000 -0.12	25.06	24.35	24.78	176,982
06 Nov 25	24.77000 -0.94	25.93	24.73	25.69	186,653
05 Nov 25	25.71000 -0.32	26.18	25.12	25.86	199,672
04 Nov 25	26.03000 +0.71	27.31	25.28	27.31	302,529
03 Nov 25	25.32000 +0.72	25.43	24.07	24.60	237,621
31 Oct 25	24.60000 +0.05	24.98	24.38	24.45	207,401
30 Oct 25	24.55000 -0.05	25.19	24.37	24.64	196,733
29 Oct 25	24.60000 -1.23	25.71	24.39	25.71	161,875
28 Oct 25	25.83000 -0.14	25.95	25.53	25.85	122,913
27 Oct 25	25.97000 -0.34	26.32	25.90	26.30	125,686
24 Oct 25	26.31000 -0.19	26.87	26.30	26.55	134,184
23 Oct 25	26.50000 -0.33	26.91	26.33	26.83	197,137
22 Oct 25	26.83000 +0.15	27.25	26.66	26.69	175,479
21 Oct 25	26.68000 -0.31	27.31	26.60	26.91	206,752
20 Oct 25	26.99000 +0.45	27.02	26.10	26.67	221,719
17 Oct 25	26.54000 +0.27	26.55	26.16	26.31	131,556
16 Oct 25	26.27000 +0.18	26.31	25.95	26.10	199,876
15 Oct 25	26.09000 +0.26	26.14	25.81	25.92	179,244
14 Oct 25	25.83000 +0.44	26.09	25.00	25.22	248,245
13 Oct 25	25.39000 -0.21	25.73	25.20	25.73	145,867
10 Oct 25	25.60000 -0.91	26.86	25.56	26.54	139,782
09 Oct 25	26.51000 -0.67	27.27	26.48	27.27	142,338
08 Oct 25	27.18000 +0.29	27.20	26.44	27.05	98,267
07 Oct 25	26.89000 -0.45	27.38	26.85	27.33	125,218
06 Oct 25	27.34000 -0.02	27.47	27.06	27.45	144,575
03 Oct 25	27.36000 -0.16	27.94	27.31	27.51	139,943
02 Oct 25	27.52000 +0.04	27.56	27.04	27.42	151,261
01 Oct 25	27.48000 -0.76	28.18	27.31	28.08	130,724
30 Sep 25	28.24000 -0.72	29.03	28.00	28.92	196,950
29 Sep 25	28.96000 -0.18	29.14	28.90	29.14	180,622
26 Sep 25	29.14000 +0.06	29.48	28.88	29.13	136,007
25 Sep 25	29.08000 +0.08	29.11	28.66	28.91	212,934
24 Sep 25	29.00000 +0.01	29.12	28.69	28.93	255,467
23 Sep 25	28.99000 -0.31	29.63	28.81	29.38	179,383
22 Sep 25	29.30000 +0.30	29.36	28.82	28.96	174,404
19 Sep 25	29.00000 -0.17	29.39	28.92	29.26	498,110
18 Sep 25	29.17000 +0.17	29.44	29.00	29.13	139,391
17 Sep 25	29.00000 +0.00	29.43	28.98	29.13	199,311
16 Sep 25	29.00000 +0.00	29.17	28.83	29.04	172,630
15 Sep 25	29.00000 +0.14	29.12	28.72	28.86	167,763
12 Sep 25	28.86000 -0.36	29.43	28.71	29.22	206,762
11 Sep 25	29.22000 +0.91	29.29	28.29	28.31	215,301
10 Sep 25	28.31000 -0.36	28.64	28.11	28.58	310,678
09 Sep 25	28.67000 +0.58	28.70	28.01	28.08	159,123
08 Sep 25	28.09000 -0.05	28.17	28.01	28.17	112,779
05 Sep 25	28.14000 -0.06	28.38	27.90	28.14	172,722
04 Sep 25	28.20000 +0.14	28.24	27.80	28.09	121,555
03 Sep 25	28.06000 +0.03	28.16	27.33	27.91	199,455
02 Sep 25	28.03000 -0.05	28.13	27.89	27.90	180,885
29 Aug 25	28.08000 +0.00	28.21	28.00	28.16	151,703
28 Aug 25	28.08000 -0.28	28.29	27.94	28.29	171,092
27 Aug 25	28.36000 +0.36	28.38	27.79	27.96	139,771
26 Aug 25	28.00000 +0.25	28.21	27.68	27.74	318,368
25 Aug 25	27.75000 +0.01	27.80	27.32	27.69	312,089
22 Aug 25	27.74000 +0.81	27.77	26.51	27.09	180,882
21 Aug 25	26.93000 +0.13	26.97	26.28	26.79	143,726
20 Aug 25	26.80000 +0.26	26.93	26.50	26.59	151,561
19 Aug 25	26.54000 -0.14	26.80	26.49	26.72	235,045
18 Aug 25	26.68000 +0.19	26.75	26.39	26.52	217,296
15 Aug 25	26.49000 +0.55	26.54	26.04	26.19	242,501
14 Aug 25	25.94000 -0.61	26.46	25.91	26.38	133,799
13 Aug 25	26.55000 +0.03	26.83	26.50	26.58	188,284
12 Aug 25	26.52000 +0.56	26.53	25.99	26.14	135,051
11 Aug 25	25.96000 -0.02	26.49	25.78	26.06	184,361
08 Aug 25	25.98000 +0.04	26.25	25.80	26.10	116,904
07 Aug 25	25.94000 -0.15	26.47	25.83	26.31	171,234
06 Aug 25	26.09000 +0.35	26.17	25.63	26.02	289,519
05 Aug 25	25.74000 -0.31	26.57	25.55	26.10	333,512
04 Aug 25	26.05000 +0.40	26.14	25.70	25.70	247,596
01 Aug 25	25.65000 -0.51	26.01	25.36	26.01	229,762
31 Jul 25	26.16000 -0.16	26.30	25.92	26.10	203,943
30 Jul 25	26.32000 -0.21	26.98	26.24	26.51	254,292
29 Jul 25	26.53000 -0.26	27.00	26.53	26.95	95,282
28 Jul 25	26.79000 +0.04	26.89	26.64	26.73	94,365
25 Jul 25	26.75000 -0.20	27.07	26.68	26.95	127,071
24 Jul 25	26.95000 -0.19	27.18	26.91	27.16	109,412
23 Jul 25	27.14000 +0.53	27.16	26.65	26.65	179,698
22 Jul 25	26.61000 -0.28	27.20	26.61	26.87	215,904
21 Jul 25	26.89000 +0.61	27.14	26.27	26.39	203,250
18 Jul 25	26.28000 -0.76	27.19	26.10	27.19	211,120
17 Jul 25	27.04000 -0.04	27.18	26.99	27.00	128,406
16 Jul 25	27.08000 +0.38	27.28	26.81	26.81	153,622
15 Jul 25	26.70000 -0.40	27.60	26.68	27.04	161,931
14 Jul 25	27.10000 +0.50	27.12	26.50	26.62	140,189
11 Jul 25	26.60000 -0.61	27.38	26.58	27.04	149,085
10 Jul 25	27.21000 -0.19	27.60	27.14	27.31	143,903
09 Jul 25	27.40000 -0.06	27.51	27.17	27.50	131,886
08 Jul 25	27.46000 -0.13	27.73	27.39	27.54	142,371
07 Jul 25	27.59000 -0.21	27.95	27.55	27.69	138,013
03 Jul 25	27.80000 +0.05	28.00	27.65	27.85	46,131
02 Jul 25	27.74500 +0.02	27.90	27.48	27.70	147,013
01 Jul 25	27.73000 +0.06	27.98	27.43	27.50	157,277
30 Jun 25	27.67000 +0.12	28.07	27.33	27.64	132,851
27 Jun 25	27.55000 +0.26	27.73	27.22	27.32	290,657
26 Jun 25	27.29000 +0.49	27.30	26.60	26.90	97,422
25 Jun 25	26.80000 -0.28	27.12	26.78	27.12	121,854
24 Jun 25	27.08000 -0.18	27.45	26.99	27.40	165,216
23 Jun 25	27.26000 +0.66	27.37	26.47	26.68	207,400
20 Jun 25	26.60000 -0.82	27.67	25.72	27.67	708,118
18 Jun 25	27.42000 +0.03	27.58	27.23	27.35	195,053
17 Jun 25	27.39000 -0.12	27.56	27.16	27.28	210,206
16 Jun 25	27.51000 +0.26	27.67	27.18	27.46	188,407
13 Jun 25	27.25000 -0.20	27.82	27.10	27.10	229,321
12 Jun 25	27.45000 -0.43	27.95	27.39	27.79	216,381
11 Jun 25	27.88000 -0.25	28.26	27.88	28.18	139,629
10 Jun 25	28.13000 -0.09	28.47	27.99	28.30	210,134
09 Jun 25	28.22000 -0.31	28.65	28.14	28.65	136,675
06 Jun 25	28.53000 +0.23	28.58	28.31	28.47	139,716
05 Jun 25	28.30000 -0.06	28.48	28.21	28.42	132,316
04 Jun 25	28.36000 -0.37	28.76	28.29	28.59	172,017
03 Jun 25	28.73000 +0.49	29.06	28.08	28.13	189,490
02 Jun 25	28.24000 +0.22	28.25	27.83	27.89	277,931
30 May 25	28.02000 +0.13	28.20	27.74	27.84	194,310
29 May 25	27.89000 -0.17	28.36	27.84	28.08	153,808
28 May 25	28.06000 +0.16	28.07	27.65	27.77	257,087
27 May 25	27.90000 +0.55	28.08	27.54	27.67	262,764
23 May 25	27.35000 -0.47	27.99	27.34	27.51	216,238
22 May 25	27.82000 -0.42	28.50	27.75	28.20	313,700
21 May 25	28.24000 -0.41	28.96	27.94	28.36	315,632
20 May 25	28.65000 -0.48	29.10	28.59	28.96	379,979
19 May 25	29.13000 +0.64	29.16	28.14	28.14	280,709
16 May 25	28.49000 +0.92	28.62	27.51	27.51	321,244
15 May 25	27.57000 +0.49	27.75	26.70	27.00	246,415
14 May 25	27.08000 -0.33	27.39	27.00	27.30	208,872
13 May 25	27.41000 -0.04	27.93	27.36	27.66	215,114
12 May 25	27.45000 -0.39	28.77	27.22	28.47	418,853
09 May 25	27.84000 +0.61	28.76	27.73	27.92	289,115
08 May 25	27.23000 +0.35	27.72	27.13	27.13	334,297
07 May 25	26.88000 +0.06	27.27	25.84	27.01	328,921
06 May 25	26.82000 -6.42	29.62	26.37	28.00	552,954
05 May 25	33.24000 -0.83	33.95	33.23	33.77	146,996
02 May 25	34.07000 +0.69	34.13	33.38	33.67	111,101
01 May 25	33.38000 -0.25	33.74	33.15	33.63	125,864
30 Apr 25	33.63000 -0.32	33.83	33.12	33.80	147,203
29 Apr 25	33.95000 +0.79	34.06	33.06	33.13	288,492
28 Apr 25	33.16000 -0.12	33.59	33.00	33.31	117,881
25 Apr 25	33.28000 +0.07	33.36	32.67	33.06	133,727
24 Apr 25	33.21000 +0.65	33.29	32.38	32.52	119,338
23 Apr 25	32.56000 +0.40	32.99	32.50	32.53	121,986
22 Apr 25	32.16000 +0.48	32.22	31.80	31.89	109,414
21 Apr 25	31.68000 -0.71	32.40	31.56	32.20	117,471
17 Apr 25	32.39000 -0.08	32.64	32.17	32.32	112,080
16 Apr 25	32.47000 -0.23	32.82	32.38	32.70	150,684
15 Apr 25	32.70000 +0.32	32.79	32.29	32.29	127,780
14 Apr 25	32.38000 +0.24	32.75	32.15	32.57	168,753
11 Apr 25	32.14000 +0.80	32.35	31.12	31.74	160,199
10 Apr 25	31.34000 -0.45	31.63	30.78	31.38	159,721
09 Apr 25	31.79000 +0.89	32.36	30.38	30.63	207,707
08 Apr 25	30.90000 +0.27	31.69	30.55	31.65	215,320
07 Apr 25	30.63000 -0.63	31.68	29.83	30.48	217,874
04 Apr 25	31.26000 -0.63	31.67	30.99	31.14	216,472
03 Apr 25	31.89000 -0.56	32.66	31.83	32.36	231,852
02 Apr 25	32.45000 +0.17	32.54	31.82	31.89	140,670
01 Apr 25	32.28000 +0.10	32.42	31.61	31.95	143,883
31 Mar 25	32.18000 +0.15	32.32	31.40	31.85	176,646
28 Mar 25	32.03000 -0.06	32.22	31.92	32.22	84,354
27 Mar 25	32.09000 +0.19	32.27	31.60	31.60	135,232
26 Mar 25	31.90000 -0.11	32.11	31.90	32.04	79,223
25 Mar 25	32.01000 -0.02	32.27	31.86	31.97	107,816
24 Mar 25	32.03000 +0.48	32.23	31.65	31.97	102,660
21 Mar 25	31.55000 -0.20	32.13	30.94	31.40	473,718
20 Mar 25	31.75000 +0.19	31.79	31.36	31.36	171,614
19 Mar 25	31.56000 +0.19	31.78	31.21	31.26	284,247
18 Mar 25	31.37000 +0.33	31.44	30.55	30.92	256,468
17 Mar 25	31.04000 -0.02	31.24	30.33	31.04	178,360
14 Mar 25	31.06000 +0.00	31.67	30.67	31.05	157,353
13 Mar 25	31.06000 -0.97	32.20	31.05	32.10	125,799
12 Mar 25	32.03000 +1.05	32.48	31.00	32.48	182,680
11 Mar 25	30.98000 -0.59	32.35	30.98	32.35	218,885
10 Mar 25	31.57000 -1.26	32.77	31.55	32.65	195,868
07 Mar 25	32.83000 -0.08	33.43	32.41	32.48	150,107
06 Mar 25	32.91000 -0.32	33.68	32.91	33.03	262,496
05 Mar 25	33.23000 -0.41	33.72	33.10	33.34	184,380
04 Mar 25	33.64000 +0.20	34.08	33.20	33.31	234,091
03 Mar 25	33.44000 -0.33	33.70	33.13	33.63	289,514
28 Feb 25	33.77000 +0.50	33.90	32.09	33.23	197,709
27 Feb 25	33.27000 +0.59	33.30	31.11	32.48	213,142
26 Feb 25	32.68000 +0.31	32.74	31.93	32.33	129,344
25 Feb 25	32.37000 +0.02	33.29	30.40	32.06	207,497
24 Feb 25	32.35000 -0.53	33.33	32.30	33.01	123,331
21 Feb 25	32.88000 -0.70	33.85	32.63	33.78	154,895
20 Feb 25	33.58000 -0.22	33.84	33.29	33.59	99,352
19 Feb 25	33.80000 -0.19	34.06	33.59	33.84	97,028
18 Feb 25	33.99000 +0.04	34.23	33.64	33.91	141,515
14 Feb 25	33.95000 +0.02	34.24	33.92	34.00	72,517
13 Feb 25	33.93000 +0.71	33.99	33.24	33.48	153,826
12 Feb 25	33.22000 -0.72	34.18	33.22	33.59	110,712
11 Feb 25	33.94000 +0.44	34.04	33.30	33.34	120,499
10 Feb 25	33.50000 +0.32	33.50	32.83	33.18	213,975
07 Feb 25	33.18000 +0.13	33.30	32.69	32.93	88,241
06 Feb 25	33.05000 -0.34	33.78	32.64	33.40	98,152
05 Feb 25	33.39000 +0.06	33.39	32.79	33.28	168,121
04 Feb 25	33.33000 +0.54	33.37	32.65	32.68	75,369
03 Feb 25	32.79000 +0.14	33.03	31.50	32.28	162,138
31 Jan 25	32.65000 -0.17	33.06	32.48	32.70	118,946
30 Jan 25	32.82000 +0.44	32.97	32.64	32.64	103,151
29 Jan 25	32.38000 -0.24	32.96	32.27	32.27	106,247
28 Jan 25	32.62000 +0.43	32.75	31.80	31.80	150,813
27 Jan 25	32.19000 -0.01	32.53	31.91	32.02	80,752
24 Jan 25	32.20000 +0.04	32.24	31.78	31.97	65,335
23 Jan 25	32.16000 +0.10	32.17	31.57	31.93	75,352
22 Jan 25	32.06000 +0.17	32.16	31.46	31.74	196,131
21 Jan 25	31.89000 +0.01	32.23	31.51	31.97	97,356
17 Jan 25	31.88000 -0.05	32.20	31.67	32.02	90,491
16 Jan 25	31.93000 +0.17	32.08	31.57	31.78	88,205
15 Jan 25	31.76000 +0.29	31.98	31.56	31.98	116,226
14 Jan 25	31.47000 +0.52	31.48	31.02	31.06	96,889
13 Jan 25	30.95000 -0.43	31.42	30.85	31.14	133,847
10 Jan 25	31.38000 -1.09	32.00	31.22	31.94	93,134
08 Jan 25	32.47000 +0.22	32.50	31.76	32.02	158,002
07 Jan 25	32.25000 +0.37	32.47	31.80	31.92	173,652
06 Jan 25	31.88000 -0.16	32.13	31.69	31.98	148,631
03 Jan 25	32.04000 +0.33	32.09	31.51	31.71	98,707
02 Jan 25	31.71000 -0.09	32.13	31.60	31.93	71,773
31 Dec 24	31.80000 +0.01	32.04	31.54	31.93	62,500
30 Dec 24	31.79000 +0.04	31.95	31.29	31.53	82,255
27 Dec 24	31.75000 -0.30	32.05	31.38	31.82	96,432
26 Dec 24	32.05000 +0.43	32.07	31.48	31.48	74,344
24 Dec 24	31.62000 +0.19	31.76	31.32	31.32	37,223
23 Dec 24	31.43000 -0.02	31.71	31.14	31.50	99,622
20 Dec 24	31.45000 +0.26	31.70	30.85	31.18	385,727
19 Dec 24	31.19000 +0.03	31.55	30.80	31.37	163,175
18 Dec 24	31.16000 -0.81	32.41	30.97	32.02	138,644
17 Dec 24	31.97000 -0.44	32.44	31.88	32.41	108,750
16 Dec 24	32.41000 +0.07	32.72	32.25	32.28	101,113
13 Dec 24	32.34000 -0.17	32.60	32.02	32.31	66,768
12 Dec 24	32.51000 -0.27	32.91	32.49	32.68	74,887
11 Dec 24	32.78000 -0.17	33.19	32.53	33.19	98,751
10 Dec 24	32.95000 +0.76	33.03	31.83	32.14	100,956
09 Dec 24	32.19000 -0.06	32.83	32.15	32.15	88,991
06 Dec 24	32.25000 -0.19	32.64	32.08	32.48	109,539
05 Dec 24	32.44000 -0.66	33.05	32.37	32.94	87,021
04 Dec 24	33.10000 +0.15	33.35	32.67	33.00	104,608
03 Dec 24	32.95000 -0.21	33.26	32.75	33.24	97,573
02 Dec 24	33.16000 +0.06	33.34	32.67	33.32	184,925
29 Nov 24	33.10000 +0.07	33.52	33.05	33.25	82,984
27 Nov 24	33.03000 +0.49	33.43	32.59	32.59	159,491
26 Nov 24	32.54000 +0.01	32.68	32.12	32.36	242,573
25 Nov 24	32.53000 +0.34	33.09	32.37	32.45	170,241
22 Nov 24	32.19000 +0.37	32.46	31.74	31.92	133,962
21 Nov 24	31.82000 +0.52	31.93	31.21	31.33	134,542
20 Nov 24	31.30000 -0.94	32.18	31.23	32.18	157,259
19 Nov 24	32.24000 +0.93	32.27	31.20	31.26	157,385
18 Nov 24	31.31000 -0.08	31.86	31.26	31.41	160,969
15 Nov 24	31.39000 -0.64	32.23	31.13	32.23	188,991
14 Nov 24	32.03000 -0.56	32.62	31.95	32.62	134,285
13 Nov 24	32.59000 -0.01	32.93	32.48	32.81	131,002
12 Nov 24	32.60000 +0.06	32.66	32.32	32.55	94,631
11 Nov 24	32.54000 +0.30	32.85	32.40	32.51	98,301
08 Nov 24	32.24000 +0.44	32.26	31.73	31.87	195,225
07 Nov 24	31.80000 +0.41	31.96	31.19	31.27	136,530
06 Nov 24	31.39000 +1.54	31.70	30.53	30.98	234,355
05 Nov 24	29.85000 +0.68	30.00	29.28	29.28	112,615
04 Nov 24	29.17000 -0.16	29.44	29.06	29.27	87,094
01 Nov 24	29.33000 +0.09	29.50	29.05	29.29	115,428
31 Oct 24	29.23500 +0.01	29.38	28.78	29.36	139,656
30 Oct 24	29.23000 -0.10	29.68	29.06	29.23	72,820
29 Oct 24	29.33000 +0.38	29.34	28.73	28.78	89,626
28 Oct 24	28.95000 +0.64	29.15	28.51	28.51	109,525
25 Oct 24	28.31000 +0.20	28.48	28.03	28.28	102,429
24 Oct 24	28.11000 -0.52	28.68	27.91	28.51	365,067
23 Oct 24	28.63000 -1.44	30.28	28.62	30.28	163,778
22 Oct 24	30.07000 +1.62	30.80	28.16	28.50	181,922
21 Oct 24	28.45000 -0.39	28.86	28.36	28.74	121,064
18 Oct 24	28.84000 -0.09	29.07	28.59	28.97	126,745
17 Oct 24	28.93000 -0.12	29.06	28.76	28.98	63,037
16 Oct 24	29.05000 +0.14	29.17	28.79	29.04	81,295
15 Oct 24	28.91000 +0.60	29.06	28.10	28.10	139,346
14 Oct 24	28.31000 -0.22	28.46	28.08	28.38	110,927
11 Oct 24	28.53000 +0.13	28.62	28.32	28.38	81,878
10 Oct 24	28.40000 -0.33	28.50	28.01	28.50	132,982
09 Oct 24	28.73000 -0.09	29.16	28.58	28.78	68,797
08 Oct 24	28.82000 +0.36	29.35	28.32	28.48	111,046
07 Oct 24	28.46000 -0.51	28.88	28.12	28.78	105,705
04 Oct 24	28.97000 -0.49	29.73	28.70	29.73	112,724
03 Oct 24	29.46000 -0.32	30.40	29.43	29.70	247,944
02 Oct 24	29.78000 +0.53	30.19	28.93	29.06	256,680
01 Oct 24	29.25000 +0.41	29.64	28.41	28.75	244,327
30 Sep 24	28.84000 +0.39	28.84	28.24	28.24	110,749
27 Sep 24	28.45000 +0.17	28.80	28.33	28.50	68,664
26 Sep 24	28.28000 -0.03	28.66	28.28	28.54	89,459
25 Sep 24	28.31000 -0.31	28.60	28.06	28.60	101,724
24 Sep 24	28.62000 -0.13	28.86	28.58	28.83	69,999
23 Sep 24	28.75000 +0.08	28.96	28.63	28.83	71,255
20 Sep 24	28.67000 -0.44	29.21	28.65	29.10	437,237
19 Sep 24	29.11000 -0.19	29.67	28.92	29.66	97,667
18 Sep 24	29.30000 +0.08	29.96	28.98	29.22	94,779
17 Sep 24	29.22000 +0.41	29.72	28.85	28.87	119,807
16 Sep 24	28.81000 +0.03	28.91	28.64	28.80	57,636
13 Sep 24	28.78000 +0.54	28.82	28.36	28.51	69,938
12 Sep 24	28.24000 +0.33	28.38	27.96	28.04	66,586
11 Sep 24	27.91000 -0.34	28.07	27.48	28.07	76,617
10 Sep 24	28.25000 +0.02	28.47	28.03	28.22	74,016
09 Sep 24	28.23000 -0.11	28.86	28.06	28.44	97,966
06 Sep 24	28.34000 -0.70	29.05	28.33	28.98	87,838
05 Sep 24	29.04000 +0.38	29.15	28.33	28.66	119,979
04 Sep 24	28.66000 -0.03	28.99	28.61	28.72	76,599
03 Sep 24	28.69000 -0.35	29.16	28.58	28.99	98,835
30 Aug 24	29.04000 +0.21	29.09	28.65	28.78	88,198
29 Aug 24	28.83000 +0.21	28.89	28.39	28.86	58,445
28 Aug 24	28.62000 -0.17	29.00	28.40	28.81	96,389
27 Aug 24	28.79000 -0.09	29.19	28.64	28.76	67,449
26 Aug 24	28.88000 +0.09	29.14	28.75	29.01	78,579
23 Aug 24	28.79000 +0.58	28.94	28.23	28.23	109,775
22 Aug 24	28.21000 +0.04	28.39	28.00	28.15	114,721
21 Aug 24	28.17000 -0.13	28.65	28.07	28.51	159,886
20 Aug 24	28.30000 -0.46	28.84	28.07	28.84	77,931
19 Aug 24	28.76000 +0.89	28.81	27.96	27.98	235,064
16 Aug 24	27.87000 +0.04	28.06	27.57	27.79	72,844
15 Aug 24	27.83000 +0.18	28.14	27.75	28.10	66,473
14 Aug 24	27.65000 +0.21	27.72	27.15	27.52	138,607
13 Aug 24	27.44000 -0.08	27.69	27.25	27.68	90,195
12 Aug 24	27.52000 -0.47	27.93	27.48	27.90	68,302
09 Aug 24	27.99000 -0.05	28.27	27.88	28.05	244,787
08 Aug 24	28.04000 +0.24	28.12	27.53	27.99	64,911
07 Aug 24	27.80000 -0.25	28.54	27.64	28.23	75,777
06 Aug 24	28.05000 -0.06	28.29	27.83	27.96	96,136
05 Aug 24	28.11000 -1.14	28.35	27.65	28.35	119,471
02 Aug 24	29.25000 -0.63	29.60	29.05	29.05	104,912
01 Aug 24	29.88000 +0.17	30.00	29.30	29.68	215,089
31 Jul 24	29.71000 +0.50	30.28	29.06	29.38	138,082
30 Jul 24	29.21000 -0.20	29.51	29.07	29.41	246,392
29 Jul 24	29.41000 +0.07	29.91	29.34	29.34	130,951
26 Jul 24	29.34000 +0.57	29.42	29.01	29.14	173,863
25 Jul 24	28.77000 -0.37	29.74	28.77	29.19	122,874
24 Jul 24	29.14000 -0.32	30.14	29.13	29.51	147,189
23 Jul 24	29.46000 -1.24	30.84	28.90	29.69	195,663
22 Jul 24	30.70000 +0.32	30.75	30.12	30.39	82,957
19 Jul 24	30.38000 +0.04	30.48	30.08	30.41	107,668
18 Jul 24	30.34000 -0.50	31.15	30.17	30.63	100,383
17 Jul 24	30.84000 +0.65	31.13	29.98	30.06	133,512
16 Jul 24	30.19000 +1.45	30.24	29.02	29.02	130,278
15 Jul 24	28.74000 +0.08	28.99	28.63	28.72	117,731
12 Jul 24	28.66000 +0.27	28.90	28.36	28.40	104,128
11 Jul 24	28.39000 +0.51	28.46	27.98	28.34	155,351
10 Jul 24	27.88000 +0.23	27.94	27.55	27.67	68,633
09 Jul 24	27.65000 -0.14	28.03	27.48	27.87	155,523
08 Jul 24	27.79000 +0.60	27.83	27.32	27.36	108,591
05 Jul 24	27.19000 -0.41	27.46	27.11	27.46	64,413
03 Jul 24	27.60000 -0.15	27.85	27.45	27.58	32,903
02 Jul 24	27.75000 +0.18	27.81	27.39	27.70	91,216
01 Jul 24	27.57000 -0.33	28.00	27.50	27.87	92,702
28 Jun 24	27.90000 +0.05	28.08	27.51	27.95	444,945
27 Jun 24	27.85000 +0.03	27.94	27.61	27.92	88,390
26 Jun 24	27.82000 -0.27	28.19	27.71	27.96	120,782
25 Jun 24	28.09000 +0.10	28.10	27.82	27.89	116,445
24 Jun 24	27.99000 +0.29	28.11	27.74	27.81	73,730
21 Jun 24	27.70000 +0.12	27.90	27.50	27.66	325,160
20 Jun 24	27.58000 -0.02	27.62	27.45	27.46	65,617
18 Jun 24	27.60000 -0.10	27.77	27.54	27.64	67,621
17 Jun 24	27.70000 +0.01	27.81	27.43	27.69	77,718
14 Jun 24	27.69000 -0.01	27.70	27.34	27.63	85,249
13 Jun 24	27.70000 -0.43	28.27	27.53	28.05	75,264
12 Jun 24	28.13000 +0.15	28.39	28.01	28.17	83,755
11 Jun 24	27.98000 +0.06	28.05	27.63	27.78	78,961
10 Jun 24	27.92000 +0.17	27.95	27.25	27.52	79,678
07 Jun 24	27.75000 -0.38	28.13	27.66	27.89	110,834
06 Jun 24	28.13000 +0.48	28.18	27.37	27.37	111,594
05 Jun 24	27.65000 +0.18	27.65	27.24	27.49	74,549
04 Jun 24	27.47000 +0.00	27.59	27.24	27.33	71,800
03 Jun 24	27.47000 +0.18	27.60	27.25	27.48	85,277
31 May 24	27.29000 +0.12	27.33	27.10	27.17	83,786
30 May 24	27.17000 +0.14	27.25	26.97	27.02	77,014
29 May 24	27.03000 -0.08	27.31	26.94	26.97	67,561
28 May 24	27.11000 +0.03	27.19	26.91	27.08	102,068
24 May 24	27.08000 +0.09	27.29	26.89	27.05	76,340
23 May 24	26.99000 -0.29	27.34	26.60	27.34	80,359
22 May 24	27.28000 -0.14	27.41	27.03	27.38	90,295
21 May 24	27.42000 -0.08	27.52	27.31	27.42	46,167
20 May 24	27.50000 +0.11	27.84	27.31	27.46	75,840
17 May 24	27.39000 +0.06	27.42	27.10	27.42	67,517
16 May 24	27.33000 +0.07	27.38	27.15	27.20	56,279
15 May 24	27.26000 +0.00	27.63	27.15	27.47	92,295
14 May 24	27.26000 +0.34	27.77	26.94	27.19	245,588
13 May 24	26.92000 +0.15	27.20	26.83	26.97	82,532
10 May 24	26.77000 -0.38	27.13	26.58	27.02	156,771
09 May 24	27.15000 +0.02	27.15	26.78	27.14	130,068
08 May 24	27.13000 +0.19	27.13	26.73	26.75	266,885
07 May 24	26.94000 +0.13	27.20	26.84	26.84	101,746
06 May 24	26.81000 -0.22	27.14	26.81	27.03	82,363
03 May 24	27.03000 +0.02	27.20	26.67	27.07	104,738
02 May 24	27.01000 +0.94	27.06	26.00	26.20	123,700
01 May 24	26.07000 +0.30	26.27	25.52	25.92	119,037
30 Apr 24	25.77000 -0.20	25.89	25.61	25.83	75,544
29 Apr 24	25.97000 +0.36	26.02	25.66	25.79	106,301
26 Apr 24	25.61000 -0.31	25.98	25.57	25.96	181,479
25 Apr 24	25.92000 +0.00	26.00	25.39	25.70	123,019
24 Apr 24	25.92000 -0.49	26.36	25.67	26.36	189,528
23 Apr 24	26.41000 +2.30	26.84	24.60	24.60	322,806
22 Apr 24	24.11000 -0.73	24.88	24.01	24.78	157,369
19 Apr 24	24.84000 +0.85	24.97	23.95	23.95	268,811
18 Apr 24	23.99000 -0.48	24.52	23.92	24.45	173,421
17 Apr 24	24.47000 -0.20	24.90	24.41	24.88	103,792
16 Apr 24	24.67000 +0.09	24.68	24.16	24.56	84,010
15 Apr 24	24.58000 -0.18	25.09	24.52	24.92	68,337
12 Apr 24	24.76000 -0.13	24.92	24.65	24.91	90,440
11 Apr 24	24.89000 +0.04	25.13	24.84	24.94	73,147
10 Apr 24	24.85000 -0.50	25.17	24.66	25.15	107,468
09 Apr 24	25.35000 +0.14	25.46	24.88	25.30	142,952
08 Apr 24	25.21000 +0.06	25.38	25.16	25.16	51,476
05 Apr 24	25.15000 -0.27	25.46	25.05	25.46	43,770
04 Apr 24	25.42000 -0.19	26.06	25.42	25.73	80,179
03 Apr 24	25.61000 -0.30	25.99	25.42	25.74	88,601
02 Apr 24	25.91000 -0.23	26.10	25.64	26.10	114,558
01 Apr 24	26.14000 -0.52	26.69	26.13	26.69	86,890
28 Mar 24	26.66000 +0.70	26.76	25.54	26.08	241,694
27 Mar 24	25.96000 -0.21	26.49	25.89	26.33	90,773
26 Mar 24	26.17000 +0.11	26.44	26.14	26.26	88,528
25 Mar 24	26.06000 -0.37	26.66	26.01	26.52	56,597
22 Mar 24	26.43000 -0.17	26.71	26.38	26.70	72,010
21 Mar 24	26.60000 -0.19	26.94	26.55	26.89	97,442
20 Mar 24	26.79000 +0.20	27.03	26.35	26.50	104,751
19 Mar 24	26.59000 +0.49	27.03	26.10	26.10	115,097
18 Mar 24	26.10000 +0.27	26.22	25.60	25.73	140,207
15 Mar 24	25.83000 +0.26	26.08	25.48	25.53	263,755
14 Mar 24	25.57000 -0.52	26.02	25.52	26.00	139,716
13 Mar 24	26.09000 -0.36	26.58	26.01	26.36	125,364
12 Mar 24	26.45000 -0.25	26.72	26.36	26.72	150,588
11 Mar 24	26.70000 +0.23	27.02	26.25	26.45	111,518
08 Mar 24	26.47000 -0.28	26.98	26.36	26.84	86,327
07 Mar 24	26.75000 +0.32	27.08	26.61	26.61	93,971
06 Mar 24	26.43000 -0.06	26.71	26.25	26.62	92,774
05 Mar 24	26.49000 -0.48	26.93	26.40	26.93	55,394
04 Mar 24	26.97000 -0.17	27.35	26.89	27.07	54,733
01 Mar 24	27.14000 -0.14	27.72	27.10	27.50	164,803
29 Feb 24	27.28000 +0.24	27.53	27.17	27.36	193,642
28 Feb 24	27.04000 +0.16	27.56	26.59	26.73	179,858
27 Feb 24	26.88000 -0.58	27.44	26.88	27.44	76,878
26 Feb 24	27.46000 +0.65	27.46	26.70	26.92	152,463
23 Feb 24	26.81000 +0.03	27.40	26.68	26.73	86,374
22 Feb 24	26.78000 -0.28	26.99	26.17	26.99	125,096
21 Feb 24	27.06000 -0.07	27.10	26.62	27.07	114,810
20 Feb 24	27.13000 -0.44	29.12	27.05	28.43	183,164
16 Feb 24	27.57000 -0.05	27.85	27.22	27.52	130,993
15 Feb 24	27.62000 +0.31	27.67	27.19	27.43	74,209
14 Feb 24	27.31000 +0.42	27.40	26.86	27.10	70,704
13 Feb 24	26.89000 -0.54	27.64	26.70	27.09	103,944
12 Feb 24	27.43000 +0.32	27.77	27.09	27.18	97,970
09 Feb 24	27.11000 +0.21	27.13	26.77	26.86	118,029
08 Feb 24	26.90000 +0.40	26.92	26.45	26.56	56,417
07 Feb 24	26.50000 -0.09	26.60	26.29	26.54	56,996
06 Feb 24	26.59000 +0.25	26.64	26.27	26.27	47,482
05 Feb 24	26.34000 -0.09	26.51	26.18	26.27	55,849
02 Feb 24	26.43000 -0.50	26.76	26.43	26.73	43,986
01 Feb 24	26.93000 +0.31	27.09	26.59	26.68	65,605
31 Jan 24	26.62000 -0.22	27.22	26.62	26.89	93,612
30 Jan 24	26.84000 -0.19	26.97	26.61	26.92	103,044
29 Jan 24	27.03000 +0.37	27.04	26.62	26.64	63,888
26 Jan 24	26.66000 -0.28	27.11	26.40	27.08	43,631
25 Jan 24	26.94000 -0.06	27.25	26.81	27.16	59,439
24 Jan 24	27.00000 -0.14	27.30	26.96	27.30	46,895
23 Jan 24	27.14000 -0.42	27.70	27.06	27.70	60,948
22 Jan 24	27.56000 +0.38	27.75	27.16	27.32	90,535
19 Jan 24	27.18000 +0.13	27.18	26.83	27.18	73,884
18 Jan 24	27.05000 +0.41	27.05	26.58	26.73	121,252
17 Jan 24	26.64000 -0.36	26.98	26.46	26.88	68,797
16 Jan 24	27.00000 -0.02	27.17	26.90	26.94	105,732
12 Jan 24	27.02000 +0.06	27.24	26.88	27.22	66,665
11 Jan 24	26.96000 +0.16	26.97	26.50	26.77	72,132
10 Jan 24	26.80000 +0.13	26.80	26.42	26.61	56,449
09 Jan 24	26.67000 -0.05	26.72	26.45	26.52	49,806
08 Jan 24	26.72000 +0.56	26.72	26.22	26.26	67,060
05 Jan 24	26.16000 -0.29	26.49	26.16	26.28	77,970
04 Jan 24	26.45000 -0.16	26.78	26.33	26.78	95,924
03 Jan 24	26.61000 -0.09	27.05	26.48	26.99	123,272
02 Jan 24	26.70000 -0.33	27.06	26.53	26.90	83,207
29 Dec 23	27.03000 -0.04	27.22	27.00	27.14	78,819
28 Dec 23	27.07000 -0.22	27.32	27.00	27.21	61,456
27 Dec 23	27.29000 +0.11	27.38	27.09	27.13	61,135
26 Dec 23	27.18000 +0.00	27.32	26.90	27.24	73,261
22 Dec 23	27.18000 +0.19	27.29	27.05	27.06	79,112
21 Dec 23	26.99000 +0.67	27.01	26.32	26.48	110,434
20 Dec 23	26.32000 +0.06	26.74	26.12	26.31	103,288
19 Dec 23	26.26000 +0.33	26.29	25.82	26.09	103,192
18 Dec 23	25.93000 +0.11	26.13	25.64	25.99	145,927
15 Dec 23	25.82000 -0.05	26.14	25.61	26.05	416,496
14 Dec 23	25.87000 -0.33	26.51	25.51	26.36	125,799
13 Dec 23	26.20000 +0.17	26.37	25.83	26.08	279,464
12 Dec 23	26.03000 +0.17	26.28	25.88	25.98	76,973
11 Dec 23	25.86000 -0.14	26.01	25.80	25.96	80,956
08 Dec 23	26.00000 +0.12	26.02	25.73	25.89	66,583
07 Dec 23	25.88000 +0.03	25.90	25.62	25.84	71,429
06 Dec 23	25.85000 -0.24	26.41	25.76	25.98	102,584
05 Dec 23	26.09000 +0.33	26.10	25.52	25.65	79,917
04 Dec 23	25.76000 +0.45	25.76	25.01	25.15	87,195
01 Dec 23	25.31000 +0.31	25.45	24.95	25.03	106,779
30 Nov 23	25.00000 -0.14	25.26	24.95	25.10	203,983
29 Nov 23	25.14000 -0.31	25.66	25.04	25.58	92,348
28 Nov 23	25.45000 -0.37	25.86	25.42	25.86	66,983
27 Nov 23	25.82000 +0.02	25.89	25.61	25.77	69,705
24 Nov 23	25.80000 +0.07	25.85	25.68	25.81	48,219
22 Nov 23	25.73000 +0.22	25.90	25.60	25.68	66,050
21 Nov 23	25.51000 +0.02	25.63	25.39	25.50	52,497
20 Nov 23	25.49000 +0.19	25.54	25.21	25.30	65,037
17 Nov 23	25.30000 +0.01	25.65	25.28	25.42	201,506
16 Nov 23	25.29000 +0.09	25.39	25.00	25.23	72,211
15 Nov 23	25.20000 -0.38	25.65	25.06	25.56	170,107
14 Nov 23	25.58000 +0.51	25.65	25.33	25.49	118,898
13 Nov 23	25.07000 -0.02	25.50	25.00	25.24	56,871
10 Nov 23	25.09000 +0.16	25.26	24.91	25.07	143,683
09 Nov 23	24.93000 -0.31	25.39	24.85	25.39	78,093
08 Nov 23	25.24000 -0.38	25.61	24.99	25.61	77,681
07 Nov 23	25.62000 -0.01	25.73	25.51	25.70	89,813
06 Nov 23	25.63000 +0.03	25.68	25.23	25.50	115,007
03 Nov 23	25.60000 +0.26	25.76	25.39	25.56	129,090
02 Nov 23	25.34000 +0.19	25.80	25.19	25.35	139,556
01 Nov 23	25.15000 -0.25	25.39	24.63	25.33	127,399
31 Oct 23	25.40000 +0.36	25.52	24.98	24.98	123,985
30 Oct 23	25.04000 +0.40	25.25	24.12	24.82	121,521
27 Oct 23	24.64000 -0.50	25.23	24.33	25.01	116,089
26 Oct 23	25.14000 -0.16	25.46	24.94	25.19	133,396
25 Oct 23	25.30000 +0.10	25.74	24.87	25.24	198,304
24 Oct 23	25.20000 +3.26	25.55	22.84	22.84	648,521
23 Oct 23	21.94000 -0.25	22.32	21.92	22.19	133,662
20 Oct 23	22.19000 -0.15	22.57	22.19	22.39	126,461
19 Oct 23	22.34000 -0.10	22.55	22.30	22.35	119,343
18 Oct 23	22.44000 -0.02	22.71	22.12	22.36	84,018
17 Oct 23	22.46000 +0.08	22.75	22.30	22.38	132,455
16 Oct 23	22.38000 +0.00	22.56	22.33	22.53	82,231
13 Oct 23	22.38000 +0.03	22.51	22.11	22.44	157,645
12 Oct 23	22.35000 +0.12	22.36	22.05	22.28	122,841
11 Oct 23	22.23000 +0.06	22.36	22.12	22.13	76,062
10 Oct 23	22.17000 -0.07	22.35	22.16	22.31	72,369
09 Oct 23	22.24000 -0.23	22.43	22.22	22.29	74,329
06 Oct 23	22.47000 +0.24	22.53	22.15	22.17	69,876
05 Oct 23	22.23000 +0.21	22.31	22.03	22.07	96,417
04 Oct 23	22.02000 +0.03	22.39	21.54	21.97	113,995
03 Oct 23	21.99000 +0.15	22.18	21.72	21.84	104,488
02 Oct 23	21.84000 +0.26	21.90	21.49	21.54	140,524
29 Sep 23	21.58000 -0.14	21.75	21.55	21.73	146,933
28 Sep 23	21.72000 +0.14	21.93	21.59	21.61	113,738
27 Sep 23	21.58000 +0.33	22.00	21.18	21.25	94,668
26 Sep 23	21.25000 -0.35	21.74	21.21	21.51	114,453
25 Sep 23	21.60000 +0.45	21.63	21.15	21.16	82,523
22 Sep 23	21.15000 -0.29	21.73	21.08	21.40	70,458
21 Sep 23	21.44000 +0.10	21.52	21.22	21.34	79,472
20 Sep 23	21.34000 +0.02	21.47	21.26	21.42	106,370
19 Sep 23	21.32000 -0.31	21.62	21.29	21.56	193,755
18 Sep 23	21.63000 -0.10	22.01	21.58	21.81	95,580
15 Sep 23	21.73000 -0.25	21.96	21.50	21.96	393,282
14 Sep 23	21.98000 +1.37	22.09	21.38	21.60	147,534
13 Sep 23	20.61000 +0.08	20.80	20.52	20.67	80,846
12 Sep 23	20.53000 -0.31	20.87	20.47	20.80	285,518
11 Sep 23	20.84000 -0.16	21.01	20.74	21.01	73,345
08 Sep 23	21.00000 +0.10	21.02	20.75	20.84	61,482
07 Sep 23	20.90000 -0.16	21.16	20.83	21.09	111,319
06 Sep 23	21.06000 -0.02	21.17	21.00	21.16	50,210
05 Sep 23	21.08000 -0.39	21.32	20.73	21.30	96,290
01 Sep 23	21.47000 +0.44	21.65	21.05	21.05	76,725
31 Aug 23	21.03000 -0.13	21.25	21.03	21.15	126,728
30 Aug 23	21.16000 +0.02	21.37	21.03	21.07	68,368
29 Aug 23	21.14000 -0.04	21.42	21.05	21.18	52,860
28 Aug 23	21.18000 +0.06	21.32	21.08	21.10	57,053
25 Aug 23	21.12000 -0.02	21.25	20.98	21.25	43,297
24 Aug 23	21.14000 -0.18	21.28	20.88	21.22	99,930
23 Aug 23	21.32000 +0.12	21.40	21.10	21.23	67,031
22 Aug 23	21.20000 -0.05	21.51	21.04	21.26	72,405
21 Aug 23	21.25000 -0.29	21.57	21.11	21.52	80,713
18 Aug 23	21.54000 +0.13	21.65	21.36	21.36	119,701
17 Aug 23	21.41000 -0.26	21.77	21.25	21.67	83,370
16 Aug 23	21.67000 +0.13	21.71	21.35	21.42	101,176
15 Aug 23	21.54000 -0.39	22.06	21.51	21.93	64,777
14 Aug 23	21.93000 -0.08	22.10	21.87	21.98	85,541
11 Aug 23	22.01000 -0.03	22.26	21.92	22.10	65,046
10 Aug 23	22.04000 -0.32	22.48	21.89	22.36	143,602
09 Aug 23	22.36000 -0.38	22.72	22.28	22.71	71,256
08 Aug 23	22.74000 +0.03	22.88	22.34	22.69	74,031
07 Aug 23	22.71000 -0.07	22.88	22.62	22.83	57,585
04 Aug 23	22.78000 -0.31	23.25	22.67	23.03	125,779
03 Aug 23	23.09000 +0.34	23.16	22.57	22.69	128,627
02 Aug 23	22.75000 +0.16	22.78	22.34	22.46	86,635
01 Aug 23	22.59000 +0.11	22.67	22.38	22.47	73,058
31 Jul 23	22.48000 +0.13	22.71	22.32	22.39	82,375
28 Jul 23	22.35000 +0.22	23.05	22.22	22.24	99,243
27 Jul 23	22.13000 -0.35	22.65	21.98	22.61	98,396
26 Jul 23	22.48000 -0.40	22.87	22.15	22.68	133,212
25 Jul 23	22.88000 -0.28	25.34	21.64	25.34	273,856
24 Jul 23	23.16000 -0.05	23.30	22.93	23.30	55,668
21 Jul 23	23.21000 +0.12	23.49	23.06	23.17	77,812
20 Jul 23	23.09000 +0.01	23.47	22.97	23.18	56,080
19 Jul 23	23.08000 -0.38	23.72	22.98	23.54	80,334
18 Jul 23	23.46000 +0.10	23.52	23.18	23.35	78,446
17 Jul 23	23.36000 -0.25	23.68	23.31	23.57	48,032
14 Jul 23	23.61000 +0.26	23.78	23.20	23.42	44,835
13 Jul 23	23.35000 -0.10	23.74	23.30	23.44	67,810
12 Jul 23	23.45000 -0.01	23.75	23.37	23.62	78,803
11 Jul 23	23.46000 +0.01	23.65	23.14	23.48	86,488
10 Jul 23	23.45000 +0.40	23.62	23.04	23.09	70,186
07 Jul 23	23.05000 -0.57	23.68	23.02	23.62	87,187
06 Jul 23	23.62000 -0.11	23.70	23.45	23.61	49,029
05 Jul 23	23.73000 -0.79	24.46	23.54	24.46	73,518
03 Jul 23	24.52000 -0.04	24.64	24.35	24.47	39,150
30 Jun 23	24.56000 +0.04	24.82	24.54	24.64	45,825
29 Jun 23	24.52000 +0.06	24.86	24.42	24.42	65,072
28 Jun 23	24.46000 -0.06	24.60	24.31	24.56	47,213
27 Jun 23	24.52000 +0.34	24.66	24.18	24.23	84,822
26 Jun 23	24.18000 +0.25	24.36	23.74	23.99	102,369
23 Jun 23	23.93000 -0.49	24.73	23.89	24.26	460,886
22 Jun 23	24.42000 +0.14	24.56	24.12	24.35	93,515
21 Jun 23	24.28000 -0.46	24.66	24.19	24.66	93,476
20 Jun 23	24.74000 +0.04	24.88	24.53	24.71	89,154
16 Jun 23	24.70000 +0.14	25.04	24.47	24.93	304,509
15 Jun 23	24.56000 +0.39	24.61	24.04	24.26	117,383
14 Jun 23	24.17000 +0.16	24.21	23.93	24.00	124,988
13 Jun 23	24.01000 +0.20	24.05	23.75	23.79	72,978
12 Jun 23	23.81000 +0.13	23.85	23.49	23.61	56,719
09 Jun 23	23.68000 -0.27	23.99	23.62	23.94	56,885
08 Jun 23	23.95000 -0.30	24.16	23.89	24.12	66,905
07 Jun 23	24.25000 +0.41	24.34	23.77	23.87	94,580
06 Jun 23	23.84000 +0.33	23.94	23.38	23.48	73,242
05 Jun 23	23.51000 -0.59	23.95	23.14	23.95	72,760
02 Jun 23	24.10000 +0.92	24.14	23.25	23.36	90,310
01 Jun 23	23.18000 +0.16	23.48	22.95	23.01	68,846
31 May 23	23.02000 +0.21	23.10	22.73	22.86	105,334
30 May 23	22.81000 -0.65	23.79	22.78	23.48	71,581
26 May 23	23.46000 -0.21	23.73	23.43	23.60	65,346
25 May 23	23.67000 -0.19	23.92	23.54	23.78	77,662
24 May 23	23.86000 -0.28	24.17	23.80	24.13	58,561
23 May 23	24.14000 -0.05	24.47	23.91	24.20	89,646
22 May 23	24.19000 +0.08	24.35	24.04	24.15	214,517
19 May 23	24.11000 +0.38	24.12	23.91	24.01	91,793
18 May 23	23.73000 -0.03	23.90	23.30	23.68	68,631
17 May 23	23.76000 +0.02	24.14	23.50	23.79	87,385
16 May 23	23.74000 -0.20	23.89	23.46	23.80	131,480
15 May 23	23.94000 -0.31	24.25	23.92	24.19	86,435
12 May 23	24.25000 +0.43	24.29	23.77	23.77	105,011
11 May 23	23.82000 -0.02	23.84	23.52	23.69	71,266
10 May 23	23.84000 +0.15	23.97	23.66	23.89	91,185
09 May 23	23.69000 -0.02	23.77	23.56	23.62	72,708
08 May 23	23.71000 -0.06	23.85	23.33	23.85	75,296
05 May 23	23.77000 -0.16	24.24	23.62	24.24	71,114
04 May 23	23.93000 -0.33	24.24	23.69	24.10	107,970
03 May 23	24.26000 -0.19	24.70	24.24	24.47	141,893
02 May 23	24.45000 -0.23	24.73	24.39	24.64	151,077
01 May 23	24.68000 +0.04	24.90	24.49	24.56	113,776
28 Apr 23	24.64000 -0.06	25.02	24.58	24.80	204,136
27 Apr 23	24.70000 -0.55	25.28	24.47	25.15	177,423
26 Apr 23	25.25000 -0.08	25.35	24.68	25.04	197,956
25 Apr 23	25.33000 -1.99	27.62	24.58	27.08	247,286
24 Apr 23	27.32000 +0.10	27.56	27.03	27.22	99,772
21 Apr 23	27.22000 +0.04	27.46	27.11	27.22	67,671
20 Apr 23	27.18000 +0.15	27.28	26.84	27.03	84,614
19 Apr 23	27.03000 +0.02	27.26	26.92	27.00	47,629
18 Apr 23	27.01000 -0.31	27.35	26.92	27.34	57,262
17 Apr 23	27.32000 -0.11	27.69	27.07	27.45	102,039
14 Apr 23	27.43000 -0.04	27.58	27.36	27.42	78,910
13 Apr 23	27.47000 +0.25	27.48	27.07	27.20	72,819
12 Apr 23	27.22000 +0.04	27.34	27.05	27.28	60,373
11 Apr 23	27.18000 +0.08	27.35	27.02	27.10	75,222
10 Apr 23	27.10000 +0.35	27.16	26.60	26.85	68,374
06 Apr 23	26.75000 +0.17	26.89	26.60	26.63	242,434
05 Apr 23	26.58000 +0.04	26.74	26.24	26.60	131,542
04 Apr 23	26.54000 -0.26	26.90	26.48	26.90	231,551
03 Apr 23	26.80000 -0.30	27.03	26.51	27.03	319,109
31 Mar 23	27.10000 +0.91	27.27	26.34	26.35	201,026
30 Mar 23	26.19000 +0.02	26.36	25.76	26.24	84,657
29 Mar 23	26.17000 -0.39	26.63	26.03	26.63	59,332
28 Mar 23	26.56000 -0.28	26.85	26.28	26.85	61,746
27 Mar 23	26.84000 +0.35	26.96	26.70	26.73	53,427
24 Mar 23	26.49000 +0.39	26.58	25.96	26.03	75,596
23 Mar 23	26.10000 -0.15	26.45	25.98	26.34	100,200
22 Mar 23	26.25000 -0.35	26.78	26.25	26.60	85,979
21 Mar 23	26.60000 +0.23	26.84	26.33	26.56	129,118
20 Mar 23	26.37000 +0.35	26.65	26.03	26.09	109,846
17 Mar 23	26.02000 -0.28	26.46	25.73	26.26	328,679
16 Mar 23	26.30000 +0.82	26.31	25.06	25.24	145,157
15 Mar 23	25.48000 +0.01	25.51	24.95	25.14	101,726
14 Mar 23	25.47000 +0.86	25.50	25.00	25.00	89,037
13 Mar 23	24.61000 -0.43	25.02	24.56	24.80	97,268
10 Mar 23	25.04000 -0.30	25.29	24.77	25.19	99,309
09 Mar 23	25.34000 -0.25	25.80	25.30	25.65	67,706
08 Mar 23	25.59000 -0.19	25.68	25.35	25.68	77,517
07 Mar 23	25.78000 +0.49	25.93	25.28	25.35	96,957
06 Mar 23	25.29000 -0.59	25.92	25.11	25.92	97,273
03 Mar 23	25.88000 +0.51	25.95	25.25	25.48	82,285
02 Mar 23	25.37000 -0.07	25.79	25.27	25.27	78,269
01 Mar 23	25.44000 -0.21	25.76	25.17	25.54	170,152
28 Feb 23	25.65000 +0.28	25.80	25.25	25.43	479,862
27 Feb 23	25.37000 +0.07	25.51	25.16	25.30	457,468
24 Feb 23	25.30000 -0.37	25.50	25.06	25.41	94,211
23 Feb 23	25.67000 -0.05	26.09	25.52	25.78	188,961
22 Feb 23	25.72000 +0.00	26.06	25.27	25.70	148,889
21 Feb 23	25.72000 +1.19	26.50	24.60	24.60	282,317
17 Feb 23	24.53000 -0.10	24.82	24.39	24.78	416,955
16 Feb 23	24.63000 +0.11	24.95	24.18	24.33	115,249
15 Feb 23	24.52000 +0.20	24.70	24.04	24.16	97,132
14 Feb 23	24.32000 -0.08	24.56	24.25	24.44	128,078
13 Feb 23	24.40000 +0.21	24.59	24.14	24.30	74,064
10 Feb 23	24.19000 +0.16	24.27	23.91	23.95	93,393
09 Feb 23	24.03000 -0.29	24.56	23.98	24.37	118,115
08 Feb 23	24.32000 -0.44	24.68	24.22	24.66	70,674
07 Feb 23	24.76000 +0.34	24.78	23.89	24.23	106,091
06 Feb 23	24.42000 -0.48	24.89	24.32	24.89	86,708
03 Feb 23	24.90000 +0.54	24.95	24.20	24.21	142,789
02 Feb 23	24.36000 +0.50	24.36	23.82	23.90	185,475
01 Feb 23	23.86000 -0.32	24.41	23.81	24.24	147,597
31 Jan 23	24.18000 +0.35	24.24	23.81	23.81	106,579
30 Jan 23	23.83000 +0.38	24.09	23.35	23.38	99,238
27 Jan 23	23.45000 -0.26	23.73	23.37	23.72	73,747
26 Jan 23	23.71000 -0.06	23.88	23.58	23.88	69,975
25 Jan 23	23.77000 -0.09	23.88	23.56	23.77	83,013
24 Jan 23	23.86000 -0.21	24.14	23.72	23.97	91,604
23 Jan 23	24.07000 +0.05	24.16	23.79	23.94	104,746
20 Jan 23	24.02000 +0.03	24.16	23.86	24.16	79,633
19 Jan 23	23.99000 +0.03	24.35	23.84	23.94	54,765
18 Jan 23	23.96000 -0.02	24.29	23.87	24.16	61,825
17 Jan 23	23.98000 -0.39	24.33	23.87	24.33	70,495
13 Jan 23	24.37000 +0.18	24.40	24.02	24.02	56,132
12 Jan 23	24.19000 +0.28	24.36	23.65	23.97	75,258
11 Jan 23	23.91000 +0.15	23.93	23.69	23.70	58,550
10 Jan 23	23.76000 +0.17	23.88	23.42	23.49	73,307
09 Jan 23	23.59000 -0.48	24.12	23.54	24.07	76,982
06 Jan 23	24.07000 +0.32	24.26	23.75	23.91	95,041
05 Jan 23	23.75000 -0.40	23.96	23.64	23.96	127,944
04 Jan 23	24.15000 -0.52	24.92	23.92	24.45	139,102
03 Jan 23	24.67000 -0.17	25.10	24.41	24.81	120,212
30 Dec 22	24.84000 -0.06	24.97	24.62	24.75	65,929
29 Dec 22	24.90000 +0.29	25.06	24.76	24.76	53,473
28 Dec 22	24.61000 -0.18	25.17	24.59	24.77	59,602
27 Dec 22	24.79000 +0.19	24.86	24.38	24.51	62,819
23 Dec 22	24.60000 -0.04	24.66	24.50	24.63	51,700
22 Dec 22	24.64000 +0.01	24.75	24.26	24.55	86,620
21 Dec 22	24.63000 +0.22	24.96	24.47	24.55	67,515
20 Dec 22	24.41000 -0.12	24.77	24.11	24.46	63,769
19 Dec 22	24.53000 -0.05	24.78	24.41	24.51	67,900
16 Dec 22	24.58000 +0.06	24.66	24.15	24.25	265,125
15 Dec 22	24.52000 -0.65	25.03	24.39	25.03	76,374
14 Dec 22	25.17000 -0.04	25.34	24.97	25.28	95,128
13 Dec 22	25.21000 +0.38	26.28	25.00	25.38	104,510
12 Dec 22	24.83000 +0.04	25.15	24.50	24.84	90,356
09 Dec 22	24.79000 -0.31	25.25	24.71	24.98	49,478
08 Dec 22	25.10000 +0.08	25.34	24.81	25.01	78,185
07 Dec 22	25.02000 +0.00	25.37	24.74	25.00	67,814
06 Dec 22	25.02000 -0.08	25.45	24.76	25.05	128,414
05 Dec 22	25.10000 -0.47	25.59	24.79	25.45	86,769
02 Dec 22	25.57000 -0.06	25.97	25.11	25.44	79,203
01 Dec 22	25.63000 +0.23	25.82	25.31	25.40	111,578
30 Nov 22	25.40000 +0.70	25.47	24.63	24.77	175,497
29 Nov 22	24.70000 -0.01	24.89	24.62	24.65	85,527
28 Nov 22	24.71000 -0.39	25.14	24.64	25.00	57,812
25 Nov 22	25.10000 +0.04	25.28	24.97	24.97	48,712
23 Nov 22	25.06000 -0.13	25.39	24.88	25.28	106,441
22 Nov 22	25.19000 +0.20	25.36	24.82	25.00	77,640
21 Nov 22	24.99000 +0.01	25.13	24.84	25.10	75,793
18 Nov 22	24.98000 +0.02	25.32	24.92	25.16	125,589
17 Nov 22	24.96000 -0.27	25.28	24.80	25.22	113,145
16 Nov 22	25.23000 -0.11	25.64	25.01	25.49	118,153
15 Nov 22	25.34000 +0.01	25.96	25.15	25.56	141,743
14 Nov 22	25.33000 +0.31	25.63	24.75	25.10	134,235
11 Nov 22	25.02000 -1.15	26.62	24.69	26.41	680,860
10 Nov 22	26.17000 +0.85	26.44	25.85	25.85	147,122
09 Nov 22	25.32000 +0.68	25.78	24.19	24.51	130,512
08 Nov 22	24.64000 +2.72	25.33	24.34	24.98	167,804
14 Oct 22	21.92000 +0.50	22.03	21.36	21.36	195,510
13 Oct 22	21.42000 +0.45	21.51	20.59	20.82	232,582
12 Oct 22	20.97000 -0.32	21.25	20.96	21.25	67,910
11 Oct 22	21.29000 +0.30	21.40	20.51	20.82	139,621
10 Oct 22	20.99000 -0.21	21.38	20.97	21.20	113,121
07 Oct 22	21.20000 -0.20	21.41	20.98	21.30	238,772
06 Oct 22	21.40000 -0.13	21.55	21.26	21.53	80,269
05 Oct 22	21.53000 -0.70	22.09	21.38	22.00	75,702
04 Oct 22	22.23000 +0.58	22.42	21.77	21.77	96,058
03 Oct 22	21.65000 +0.39	21.77	21.30	21.45	86,553
30 Sep 22	21.26000 -0.04	21.72	21.21	21.21	118,977
29 Sep 22	21.30000 -0.07	21.33	20.90	21.17	58,001
28 Sep 22	21.37000 +0.50	21.43	20.83	20.93	77,118
27 Sep 22	20.87000 -0.04	21.23	20.77	20.95	78,456
26 Sep 22	20.91000 -0.34	21.27	20.73	21.04	75,933
23 Sep 22	21.25000 -0.15	21.44	21.02	21.22	86,198
22 Sep 22	21.40000 -0.58	21.98	21.18	21.98	56,577
21 Sep 22	21.98000 +0.31	22.22	21.66	21.77	88,489
20 Sep 22	21.67000 -0.26	21.75	21.38	21.75	50,562
19 Sep 22	21.93000 +0.24	21.95	21.47	21.74	59,030
16 Sep 22	21.69000 -0.17	21.90	21.44	21.69	256,536
15 Sep 22	21.86000 -0.21	22.18	21.75	21.97	49,211
14 Sep 22	22.07000 +0.12	22.24	21.81	22.00	54,662
13 Sep 22	21.95000 -0.55	22.35	21.93	22.18	70,239
12 Sep 22	22.50000 +0.03	22.68	22.39	22.64	58,559
09 Sep 22	22.47000 +0.01	22.70	22.27	22.57	75,789
08 Sep 22	22.46000 +0.25	22.60	22.00	22.17	78,695
07 Sep 22	22.21000 +0.30	22.30	21.65	21.87	71,390
06 Sep 22	21.91000 -0.02	22.05	21.61	22.04	64,862
02 Sep 22	21.93000 -0.42	22.35	21.78	22.35	56,100
01 Sep 22	22.35000 +0.22	22.39	21.76	22.05	52,974
31 Aug 22	22.13000 -0.17	22.58	22.09	22.36	99,146
30 Aug 22	22.30000 -0.34	22.70	22.10	22.63	85,721
29 Aug 22	22.64000 -0.20	22.85	21.70	22.65	50,964
26 Aug 22	22.84000 -0.46	23.37	22.71	23.37	62,166
25 Aug 22	23.30000 +0.21	23.34	23.00	23.05	51,398
24 Aug 22	23.09000 -0.47	23.67	23.06	23.48	44,041
23 Aug 22	23.56000 -0.21	23.82	23.54	23.62	76,350
22 Aug 22	23.77000 +0.08	23.80	23.36	23.55	62,633
19 Aug 22	23.69000 +0.18	23.75	23.43	23.49	57,722
18 Aug 22	23.51000 -0.05	23.67	23.28	23.67	39,206
17 Aug 22	23.56000 -0.23	23.85	23.52	23.66	49,038
16 Aug 22	23.79000 -0.28	23.95	23.60	23.95	50,189
15 Aug 22	24.07000 +0.18	24.12	23.42	23.69	56,057
12 Aug 22	23.89000 +0.22	23.90	23.42	23.66	47,138
11 Aug 22	23.67000 +0.11	23.94	23.53	23.56	44,757
10 Aug 22	23.56000 -0.07	24.14	23.56	23.94	87,429
09 Aug 22	23.63000 -0.37	24.45	23.14	23.91	121,789
08 Aug 22	24.00000 -0.14	24.19	23.93	24.09	78,810
05 Aug 22	24.14000 +0.11	24.22	23.64	23.84	86,272
04 Aug 22	24.03000 -0.64	24.63	23.92	24.63	104,177
03 Aug 22	24.67000 -0.03	24.93	24.54	24.71	96,052
02 Aug 22	24.70000 +0.21	25.00	24.42	24.42	85,796
01 Aug 22	24.49000 +0.43	25.06	23.86	24.09	128,709
29 Jul 22	24.06000 -0.41	24.40	23.71	24.40	94,199
28 Jul 22	24.47000 +0.19	24.51	23.68	24.37	61,252
27 Jul 22	24.28000 -0.34	24.85	23.73	24.63	91,583
26 Jul 22	24.62000 +1.00	24.64	23.50	23.74	137,153
25 Jul 22	23.62000 +0.06	24.25	23.52	23.67	111,838
22 Jul 22	23.56000 +0.16	23.76	23.30	23.41	93,618
21 Jul 22	23.40000 +0.37	23.45	22.38	23.04	49,325
20 Jul 22	23.03000 +0.24	23.25	22.71	22.89	87,427
19 Jul 22	22.79000 +0.66	22.94	22.25	22.33	94,930
18 Jul 22	22.13000 -0.30	22.68	22.10	22.53	99,094
15 Jul 22	22.43000 +0.72	22.50	21.82	22.02	155,389
14 Jul 22	21.71000 +0.06	21.77	21.32	21.50	70,909
13 Jul 22	21.65000 -0.14	21.91	21.40	21.64	45,406
12 Jul 22	21.79000 +0.00	22.58	21.55	21.69	77,774
11 Jul 22	21.79000 -0.34	22.10	21.75	22.10	43,009
08 Jul 22	22.13000 +0.22	22.16	21.75	21.81	64,781
07 Jul 22	21.91000 +0.27	22.14	21.56	21.69	76,856
06 Jul 22	21.64000 -0.31	22.13	21.55	21.91	79,803
05 Jul 22	21.95000 +0.05	21.97	21.32	21.70	115,996
01 Jul 22	21.90000 +0.19	21.97	21.28	21.59	120,111
30 Jun 22	21.71000 +0.30	21.82	21.20	21.28	109,244
29 Jun 22	21.41000 -0.09	21.64	21.05	21.57	91,598
28 Jun 22	21.50000 +0.09	21.65	21.16	21.48	130,485
27 Jun 22	21.41000 +0.19	21.60	20.80	21.38	102,656
24 Jun 22	21.22000 +0.31	21.43	20.66	20.99	361,333
23 Jun 22	20.91000 +1.01	20.92	19.92	19.92	114,444
22 Jun 22	19.90000 +0.17	20.08	19.61	19.66	107,487
21 Jun 22	19.73000 +0.49	20.02	19.31	19.52	105,815
17 Jun 22	19.24000 +0.24	19.58	19.01	19.01	354,945
16 Jun 22	19.00000 -0.69	20.30	18.81	19.49	151,481
15 Jun 22	19.69000 +0.23	19.94	19.48	19.66	123,579
14 Jun 22	19.46000 +0.00	19.65	19.33	19.53	121,779
13 Jun 22	19.46000 -0.66	19.81	19.41	19.73	87,179
10 Jun 22	20.12000 -0.26	20.34	19.92	20.15	53,060
09 Jun 22	20.38000 -0.34	20.75	20.35	20.69	55,755
08 Jun 22	20.72000 +0.18	20.77	20.40	20.48	114,978
07 Jun 22	20.54000 -0.11	20.67	20.40	20.55	52,973
06 Jun 22	20.65000 +0.46	20.73	20.15	20.23	80,667
03 Jun 22	20.19000 -0.60	20.83	20.18	20.75	68,518
02 Jun 22	20.79000 +0.55	20.81	20.11	20.27	77,917
01 Jun 22	20.24000 -0.13	20.50	19.90	20.38	102,651
31 May 22	20.37000 -0.27	20.90	20.21	20.52	133,861
27 May 22	20.64000 +0.50	20.70	20.09	20.15	65,427
26 May 22	20.14000 -0.13	20.51	20.13	20.45	67,883
25 May 22	20.27000 +0.42	20.36	19.89	19.92	88,390
24 May 22	19.85000 +0.45	19.91	19.20	19.44	82,666
23 May 22	19.40000 -0.68	20.31	19.34	20.31	132,501
20 May 22	20.08000 +0.44	20.22	19.40	19.80	479,494
19 May 22	19.64000 +0.06	19.97	19.35	19.57	209,723
18 May 22	19.58000 +0.25	19.63	18.96	19.09	174,992
17 May 22	19.33000 +0.09	19.56	19.08	19.40	70,396
16 May 22	19.24000 -0.04	19.41	18.89	19.41	89,011
13 May 22	19.28000 +0.04	19.49	19.08	19.24	95,704
12 May 22	19.24000 +0.24	19.25	18.85	18.89	96,273
11 May 22	19.00000 -0.36	19.58	18.97	19.25	110,230
10 May 22	19.36000 +0.16	19.77	18.92	19.27	145,808
09 May 22	19.20000 +0.11	19.25	18.83	19.03	144,682
06 May 22	19.09000 -0.09	19.41	18.97	19.27	137,789
05 May 22	19.18000 -0.24	19.53	18.95	19.20	200,998
04 May 22	19.42000 +0.29	19.54	18.91	19.12	127,236
03 May 22	19.13000 -0.24	19.43	18.95	19.43	112,565
02 May 22	19.37000 +0.27	19.92	19.00	19.00	197,995
29 Apr 22	19.10000 -0.73	19.79	19.04	19.79	98,323
28 Apr 22	19.83000 +0.43	19.98	19.16	19.51	133,452
27 Apr 22	19.40000 -0.44	20.05	19.00	19.73	120,893
26 Apr 22	19.84000 +0.55	20.68	19.49	20.68	154,932
25 Apr 22	19.29000 -0.12	19.49	19.02	19.23	102,650
22 Apr 22	19.41000 -0.69	20.14	19.27	20.04	92,145
21 Apr 22	20.10000 -0.09	20.39	20.02	20.20	93,862
20 Apr 22	20.19000 +0.45	20.42	19.71	19.95	67,756
19 Apr 22	19.74000 +0.23	20.04	19.61	19.61	86,925
18 Apr 22	19.51000 -0.39	20.03	19.37	20.03	89,129
14 Apr 22	19.90000 -0.26	20.30	19.87	20.25	123,678
13 Apr 22	20.16000 +0.21	20.32	19.89	19.96	78,886
12 Apr 22	19.95000 +0.16	20.14	19.82	19.91	106,413
11 Apr 22	19.79000 -0.22	20.26	19.75	19.89	102,289
08 Apr 22	20.01000 -0.16	20.24	19.98	20.20	85,184
07 Apr 22	20.17000 +0.25	20.25	19.94	19.94	102,432
06 Apr 22	19.92000 +0.04	20.05	19.51	20.05	135,131
05 Apr 22	19.88000 -0.45	20.32	19.82	20.32	53,672
04 Apr 22	20.33000 -0.31	20.81	20.15	20.63	90,586
01 Apr 22	20.64000 +0.72	20.70	19.96	19.96	137,408
31 Mar 22	19.92000 -0.28	20.33	19.84	20.23	200,998
30 Mar 22	20.20000 -0.30	20.64	20.18	20.45	117,807
29 Mar 22	20.50000 +0.25	20.62	20.30	20.62	155,505
28 Mar 22	20.25000 -0.15	20.65	20.13	20.36	71,762
25 Mar 22	20.40000 +0.17	20.61	20.26	20.61	81,877
24 Mar 22	20.23000 -0.09	20.43	20.16	20.31	73,036
23 Mar 22	20.32000 -0.33	20.60	20.19	20.60	66,898
22 Mar 22	20.65000 +0.06	21.03	20.60	20.60	53,153
21 Mar 22	20.59000 -0.41	21.06	20.50	20.85	78,599
18 Mar 22	21.00000 +0.53	21.18	20.45	20.45	198,376
17 Mar 22	20.47000 +0.53	20.67	19.89	19.95	133,549
16 Mar 22	19.94000 +0.29	20.06	19.63	19.83	103,135
15 Mar 22	19.65000 +0.49	19.98	19.36	19.43	105,600
14 Mar 22	19.16000 -0.07	19.63	19.08	19.24	87,518
11 Mar 22	19.23000 -0.89	20.14	19.23	20.14	81,262
10 Mar 22	20.12000 -0.35	20.43	19.78	20.06	77,215
09 Mar 22	20.47000 +0.05	20.65	20.28	20.65	51,595
08 Mar 22	20.42000 -0.01	20.88	20.35	20.46	115,993
07 Mar 22	20.43000 -0.26	20.90	20.35	20.67	142,148
04 Mar 22	20.69000 -0.12	20.84	20.61	20.68	118,097
03 Mar 22	20.81000 +0.04	20.99	20.60	20.99	78,798
02 Mar 22	20.77000 +0.58	21.08	20.18	20.18	101,500
01 Mar 22	20.19000 -0.30	20.96	19.76	20.49	151,046
28 Feb 22	20.49000 +0.66	20.56	19.74	19.74	145,261
25 Feb 22	19.83000 +0.36	20.01	19.52	19.57	130,407
24 Feb 22	19.47000 +0.50	19.64	18.51	18.51	224,173
23 Feb 22	18.97000 -0.79	20.31	18.92	19.83	147,856
22 Feb 22	19.76000 -4.05	23.19	19.65	22.59	216,607
18 Feb 22	23.81000 +0.16	24.23	23.53	23.56	268,844
17 Feb 22	23.65000 -0.39	23.93	23.59	23.88	85,743
16 Feb 22	24.04000 -0.15	24.23	23.96	24.23	75,200
15 Feb 22	24.19000 +0.24	24.27	23.87	24.09	93,361
14 Feb 22	23.95000 +0.04	24.18	23.87	24.03	115,116
11 Feb 22	23.91000 +0.19	24.00	23.70	23.70	89,627
10 Feb 22	23.72000 -0.32	24.00	23.63	23.76	76,185
09 Feb 22	24.04000 +0.16	24.13	23.78	23.97	74,143
08 Feb 22	23.88000 +0.21	24.08	23.47	23.67	71,411
07 Feb 22	23.67000 -0.16	23.89	23.54	23.78	71,629
04 Feb 22	23.83000 -0.10	24.07	23.57	23.89	73,290
03 Feb 22	23.93000 -0.11	24.10	23.87	23.94	74,621
02 Feb 22	24.04000 -0.16	24.36	23.94	24.15	74,700
01 Feb 22	24.20000 -0.15	24.32	23.98	24.29	74,233
31 Jan 22	24.35000 -0.10	24.51	24.13	24.34	73,573
28 Jan 22	24.45000 +0.43	24.45	23.70	24.00	60,227
27 Jan 22	24.02000 -0.31	24.49	23.98	24.35	59,296
26 Jan 22	24.33000 -0.34	25.69	24.09	24.75	78,797
25 Jan 22	24.67000 -0.61	25.35	24.51	25.22	87,067
24 Jan 22	25.28000 +0.94	25.28	24.14	24.14	94,763
21 Jan 22	24.34000 +0.19	24.88	23.83	23.97	91,619
20 Jan 22	24.15000 -0.58	25.01	24.09	24.77	87,969
19 Jan 22	24.73000 +0.40	25.03	24.44	24.44	104,092
18 Jan 22	24.33000 -0.92	25.15	24.24	25.15	73,795
14 Jan 22	25.25000 +0.08	25.37	24.98	25.00	46,815
13 Jan 22	25.17000 -0.61	25.93	25.03	25.75	54,661
12 Jan 22	25.78000 +0.05	26.11	25.77	25.90	101,341
11 Jan 22	25.73000 -0.24	26.14	25.51	26.03	87,610
10 Jan 22	25.97000 +0.35	26.04	25.29	25.55	80,083
07 Jan 22	25.62000 +0.02	25.90	25.42	25.90	54,980
06 Jan 22	25.60000 -0.10	25.89	25.17	25.63	82,274
05 Jan 22	25.70000 -0.30	26.18	25.65	25.85	70,133
04 Jan 22	26.00000 -0.43	26.78	25.96	26.21	59,338
03 Jan 22	26.43000 +0.07	26.64	26.05	26.47	73,208
31 Dec 21	26.36000 -0.10	26.67	26.10	26.50	74,226
30 Dec 21	26.46000 +0.45	26.55	26.00	26.03	124,469
29 Dec 21	26.01000 -0.20	26.29	25.89	26.29	50,309
28 Dec 21	26.21000 -0.31	26.57	26.20	26.57	41,887
27 Dec 21	26.52000 +0.38	26.80	26.02	26.28	55,780
23 Dec 21	26.14000 +0.14	26.27	25.78	26.12	113,055
22 Dec 21	26.00000 +0.19	26.06	25.74	25.87	69,881
21 Dec 21	25.81000 -0.37	26.52	25.65	26.18	94,192
20 Dec 21	26.18000 +0.68	26.27	25.01	25.40	209,913
17 Dec 21	25.50000 +0.14	26.12	24.83	25.17	573,183
16 Dec 21	25.36000 -0.45	26.08	25.19	25.86	129,862
15 Dec 21	25.81000 +0.71	25.94	24.80	25.00	160,395
14 Dec 21	25.10000 +0.23	25.25	24.33	24.84	68,005
13 Dec 21	24.87000 +0.26	25.14	24.28	24.44	93,674
10 Dec 21	24.61000 +0.01	25.00	24.37	24.81	72,425
09 Dec 21	24.60000 -0.32	24.98	24.47	24.78	69,228
08 Dec 21	24.92000 +0.21	25.01	24.40	24.68	39,117
07 Dec 21	24.71000 +0.10	25.00	24.59	24.74	60,765
06 Dec 21	24.61000 +0.87	24.74	23.84	24.03	96,350
03 Dec 21	23.74000 -0.17	23.94	23.21	23.85	77,033
02 Dec 21	23.91000 +0.42	24.61	23.32	23.77	75,235
01 Dec 21	23.49000 +0.27	24.73	23.33	24.05	114,068
30 Nov 21	23.22000 -0.75	24.04	23.05	23.90	106,509
29 Nov 21	23.97000 -0.54	25.47	23.86	24.78	113,912
26 Nov 21	24.51000 -0.70	25.10	24.17	25.10	52,738
24 Nov 21	25.21000 -0.47	25.67	25.06	25.60	34,552
23 Nov 21	25.68000 +0.29	26.95	25.09	25.33	89,900
22 Nov 21	25.39000 +0.18	25.94	25.18	25.47	79,983
19 Nov 21	25.21000 +0.00	25.42	24.92	25.04	118,736
18 Nov 21	25.21000 -0.61	25.98	24.94	25.96	115,333
17 Nov 21	25.82000 -0.76	26.40	25.80	26.40	81,468
16 Nov 21	26.58000 +0.55	26.75	26.01	26.07	77,098
15 Nov 21	26.03000 -1.00	27.49	25.99	27.07	303,119
12 Nov 21	27.03000 -0.29	27.58	26.83	27.58	42,845
11 Nov 21	27.32000 +0.22	27.38	26.80	27.15	46,434
10 Nov 21	27.10000 -0.23	27.58	27.06	27.21	52,372
09 Nov 21	27.33000 +0.10	27.33	26.90	27.23	37,059
08 Nov 21	27.23000 -0.15	27.59	26.93	27.51	35,138
05 Nov 21	27.38000 +0.02	27.72	27.08	27.58	66,234
04 Nov 21	27.36000 -0.23	28.07	27.04	27.86	49,502
03 Nov 21	27.59000 +0.68	27.72	26.67	26.91	62,645
02 Nov 21	26.91000 -0.16	27.92	26.86	27.08	74,377
01 Nov 21	27.07000 +0.46	27.23	26.49	26.54	116,475
29 Oct 21	26.61000 +0.16	26.72	25.96	26.55	87,602
28 Oct 21	26.45000 +0.74	26.67	25.78	25.85	93,891
27 Oct 21	25.71000 -0.09	25.82	25.23	25.67	84,250
26 Oct 21	25.80000 -2.75	28.76	25.48	28.50	141,996
25 Oct 21	28.55000 +0.25	28.68	27.98	28.23	60,169
22 Oct 21	28.30000 -0.24	28.60	28.09	28.60	43,788
21 Oct 21	28.54000 +0.24	28.57	28.26	28.36	57,933
20 Oct 21	28.30000 +0.45	28.36	27.85	27.95	65,011
19 Oct 21	27.85000 -0.19	28.13	27.83	28.00	37,356
18 Oct 21	28.04000 +0.23	28.10	27.57	27.75	34,042
15 Oct 21	27.81000 -0.36	28.45	27.80	28.43	66,584
14 Oct 21	28.17000 -0.29	28.67	27.94	28.64	50,093
13 Oct 21	28.46000 +0.04	28.61	28.24	28.49	42,587
12 Oct 21	28.42000 +0.21	28.62	28.12	28.21	37,269
11 Oct 21	28.21000 -0.15	28.52	28.13	28.36	42,742
08 Oct 21	28.36000 -0.39	28.79	28.27	28.79	22,983
07 Oct 21	28.75000 +0.52	28.99	28.39	28.49	69,293
06 Oct 21	28.23000 -0.34	28.73	27.96	28.45	60,953
05 Oct 21	28.57000 -0.15	29.01	28.54	28.79	57,243
04 Oct 21	28.72000 -0.51	29.23	28.36	29.23	45,414
01 Oct 21	29.23000 +0.65	29.60	28.42	28.69	108,077
30 Sep 21	28.58000 -0.15	29.13	28.56	28.91	57,768
29 Sep 21	28.73000 +0.30	28.90	28.63	28.63	34,838
28 Sep 21	28.43000 -0.38	28.75	28.20	28.62	65,427
27 Sep 21	28.81000 -0.20	29.12	28.73	29.02	69,961
24 Sep 21	29.01000 +0.08	29.73	28.63	28.82	50,029
23 Sep 21	28.93000 -0.14	29.42	28.84	29.21	41,589
22 Sep 21	29.07000 +0.10	29.29	28.66	29.06	69,987
21 Sep 21	28.97000 +0.19	29.76	28.69	29.00	56,540
20 Sep 21	28.78000 -0.50	29.16	27.52	28.98	80,068
17 Sep 21	29.28000 +0.97	29.30	28.27	28.41	290,234
16 Sep 21	28.31000 +0.16	28.45	27.87	28.28	96,603
15 Sep 21	28.15000 -0.58	29.02	28.14	28.66	123,263
14 Sep 21	28.73000 -0.41	29.85	28.53	29.16	64,515
13 Sep 21	29.14000 -0.79	30.05	28.99	30.05	79,568
10 Sep 21	29.93000 -0.17	30.30	29.85	30.17	53,203
09 Sep 21	30.10000 +0.21	30.31	29.74	29.94	94,427
08 Sep 21	29.89000 +0.27	30.01	29.39	29.55	104,809
07 Sep 21	29.62000 -0.70	30.27	29.58	30.26	59,790
03 Sep 21	30.32000 -0.06	30.57	30.05	30.39	71,171
02 Sep 21	30.38000 +0.03	30.79	30.24	30.48	87,341
01 Sep 21	30.35000 -0.04	30.80	29.75	30.52	77,380
31 Aug 21	30.39000 +0.58	30.39	29.70	29.81	81,819
30 Aug 21	29.81000 +0.12	29.99	29.62	29.84	52,041
27 Aug 21	29.69000 +0.76	29.93	28.91	28.92	89,105
26 Aug 21	28.93000 -0.58	29.71	28.90	29.55	64,704
25 Aug 21	29.51000 -0.11	29.81	29.51	29.63	65,937
24 Aug 21	29.62000 -0.86	30.42	29.54	30.42	60,845
23 Aug 21	30.48000 +0.60	30.50	29.95	29.99	63,399
20 Aug 21	29.88000 +0.22	29.98	29.55	29.55	202,461
19 Aug 21	29.66000 -0.17	30.47	29.58	29.85	87,047
18 Aug 21	29.83000 +0.00	30.14	29.70	29.73	60,524
17 Aug 21	29.83000 -0.79	30.56	29.66	30.51	47,154
16 Aug 21	30.62000 +0.08	30.86	30.24	30.57	99,160
13 Aug 21	30.54000 +0.43	30.56	29.98	30.05	34,732
12 Aug 21	30.11000 +0.17	30.35	29.79	29.96	72,648
11 Aug 21	29.94000 -0.22	30.33	29.89	30.18	81,825
10 Aug 21	30.16000 -0.09	30.55	30.02	30.44	50,789
09 Aug 21	30.25000 +0.01	30.32	30.02	30.21	47,142
06 Aug 21	30.24000 +0.47	30.27	29.68	29.91	66,951
05 Aug 21	29.77000 +0.11	29.82	29.41	29.64	62,300
04 Aug 21	29.66000 -0.32	30.16	29.52	29.80	58,884
03 Aug 21	29.98000 +0.40	30.10	29.46	29.59	104,579
02 Aug 21	29.58000 +0.37	29.77	29.21	29.24	77,863
30 Jul 21	29.21000 +0.23	29.65	28.96	29.01	72,451
29 Jul 21	28.98000 +0.02	29.04	28.58	29.00	77,566
28 Jul 21	28.96000 -0.67	29.96	28.84	29.96	107,843
27 Jul 21	29.63000 +0.20	31.11	29.33	29.53	181,259
26 Jul 21	29.43000 -0.03	30.00	29.38	29.56	134,057
23 Jul 21	29.46000 +0.58	29.52	28.66	29.06	100,502
22 Jul 21	28.88000 +0.20	29.07	28.38	28.59	67,150
21 Jul 21	28.68000 +0.12	28.81	28.39	28.64	100,058
20 Jul 21	28.56000 +0.42	29.04	28.27	28.27	138,448
19 Jul 21	28.14000 -0.08	28.58	27.82	27.90	124,184
16 Jul 21	28.22000 -0.18	28.59	27.99	28.59	84,285
15 Jul 21	28.40000 +0.22	28.50	27.90	28.04	71,847
14 Jul 21	28.18000 +0.16	28.29	27.91	28.10	77,550
13 Jul 21	28.02000 +0.07	28.23	27.78	27.86	112,742
12 Jul 21	27.95000 +0.24	27.95	27.53	27.60	53,525
09 Jul 21	27.71000 +0.10	27.92	27.55	27.79	50,462
08 Jul 21	27.61000 -0.21	27.87	26.96	27.61	81,219
07 Jul 21	27.82000 +0.21	28.00	27.41	27.57	76,075
06 Jul 21	27.61000 -0.18	27.87	26.99	27.86	83,613
02 Jul 21	27.79000 -0.25	28.18	27.71	27.97	55,613
01 Jul 21	28.04000 +0.10	28.44	27.84	28.14	97,533
30 Jun 21	27.94000 +0.32	28.03	26.25	27.66	101,031
29 Jun 21	27.62000 +0.04	27.84	27.30	27.60	57,581
28 Jun 21	27.58000 -0.65	28.31	27.53	28.13	118,625
25 Jun 21	28.23000 +0.84	28.40	27.30	27.44	416,183
24 Jun 21	27.39000 +0.56	27.60	26.51	26.93	182,073
23 Jun 21	26.83000 +0.55	26.90	26.19	26.35	113,937
22 Jun 21	26.28000 +0.21	26.34	25.61	26.11	107,477
21 Jun 21	26.07000 +0.22	26.22	25.90	26.05	107,743
18 Jun 21	25.85000 -0.81	26.41	25.82	26.35	120,952
17 Jun 21	26.66000 -0.01	26.81	26.46	26.62	62,530
16 Jun 21	26.67000 -0.12	26.78	26.38	26.66	78,896
15 Jun 21	26.79000 +0.51	26.91	26.31	26.40	86,284
14 Jun 21	26.28000 +0.00	26.59	26.03	26.39	94,938
11 Jun 21	26.28000 -0.21	26.80	26.15	26.35	54,359
10 Jun 21	26.49000 -0.10	26.68	26.36	26.63	51,603
09 Jun 21	26.59000 -0.14	26.77	26.56	26.77	78,895
08 Jun 21	26.73000 +0.04	26.83	26.46	26.73	54,461
07 Jun 21	26.69000 +0.30	26.82	26.42	26.51	43,242
04 Jun 21	26.39000 +0.11	26.49	26.02	26.33	40,979
03 Jun 21	26.28000 +0.16	26.31	25.77	26.10	62,545
02 Jun 21	26.12000 -0.40	26.87	25.91	26.67	119,148
01 Jun 21	26.52000 +0.34	26.65	25.86	26.18	125,891
28 May 21	26.18000 -0.40	26.80	26.16	26.76	35,856
27 May 21	26.58000 +0.09	27.28	26.51	26.66	105,083
26 May 21	26.49000 +0.07	26.68	26.15	26.41	107,243
25 May 21	26.42000 -0.19	26.86	26.33	26.57	122,039
24 May 21	26.61000 -0.07	27.00	26.50	26.70	72,932
21 May 21	26.68000 +0.13	27.09	26.53	26.87	217,317
20 May 21	26.55000 +0.30	27.25	25.95	26.18	73,971
19 May 21	26.25000 +0.03	26.32	25.71	26.05	53,232
18 May 21	26.22000 +0.40	26.53	25.66	25.82	53,718
17 May 21	25.82000 -0.05	25.99	25.43	25.79	92,192
14 May 21	25.86500 -0.27	26.49	25.72	26.21	69,680
13 May 21	26.14000 +0.45	26.34	25.72	25.72	77,217
12 May 21	25.69000 +0.10	26.00	25.17	25.37	76,154
11 May 21	25.59000 +0.01	25.75	25.24	25.29	55,237
10 May 21	25.58000 -0.35	26.01	25.31	26.01	112,020
07 May 21	25.93000 -0.27	26.33	25.33	26.09	84,558
06 May 21	26.20000 +0.33	26.25	25.33	25.75	107,742
05 May 21	25.87000 +1.35	26.12	25.01	25.05	125,980
04 May 21	24.52000 -0.37	25.03	24.48	24.83	73,939
03 May 21	24.89000 +0.73	25.11	23.96	23.96	152,824
30 Apr 21	24.16000 -0.55	24.76	24.06	24.53	105,432
29 Apr 21	24.71000 -0.04	25.20	24.58	24.91	89,676
28 Apr 21	24.75000 +0.32	25.04	24.24	24.66	124,665
27 Apr 21	24.43000 +2.19	24.48	22.57	22.57	205,422
26 Apr 21	22.24000 -0.14	22.77	22.13	22.44	81,512
23 Apr 21	22.38000 +0.11	22.79	22.01	22.39	75,420
22 Apr 21	22.27000 -0.23	22.72	22.23	22.50	91,722
21 Apr 21	22.50000 +0.35	22.54	22.00	22.09	83,775
20 Apr 21	22.15000 -0.39	22.66	21.53	22.50	124,112
19 Apr 21	22.54000 +0.04	22.75	22.49	22.50	200,890
16 Apr 21	22.50000 +0.00	22.61	22.40	22.61	96,964
15 Apr 21	22.50000 +0.24	22.53	22.30	22.30	72,949
14 Apr 21	22.26000 +0.57	22.51	21.70	21.75	143,710
13 Apr 21	21.69000 -0.32	22.22	21.56	21.93	78,397
12 Apr 21	22.01000 -0.12	22.48	21.97	22.10	62,987
09 Apr 21	22.13000 +0.22	22.28	22.00	22.00	67,205
08 Apr 21	21.91000 +0.27	22.09	21.70	21.71	98,311
07 Apr 21	21.64000 -0.51	22.30	21.49	22.11	115,235
06 Apr 21	22.15000 -0.31	22.64	22.11	22.44	142,286
05 Apr 21	22.46000 -0.06	22.75	22.27	22.64	96,829
01 Apr 21	22.52000 +0.18	22.75	22.10	22.10	148,982
31 Mar 21	22.34000 -0.09	23.02	22.21	22.43	183,695
30 Mar 21	22.43000 +0.05	22.70	22.20	22.39	116,252
29 Mar 21	22.38000 -0.23	22.88	22.26	22.47	108,725
26 Mar 21	22.61000 +0.04	22.81	22.30	22.74	89,929
25 Mar 21	22.57000 -0.02	22.62	21.98	22.46	118,687
24 Mar 21	22.59000 -0.16	23.21	22.52	22.67	133,249
23 Mar 21	22.75000 -0.11	22.85	22.56	22.71	143,233
22 Mar 21	22.86000 +0.09	23.02	22.77	22.80	104,562
19 Mar 21	22.77000 -0.16	23.11	22.52	22.86	356,389
18 Mar 21	22.93000 -0.08	23.15	22.57	22.99	75,495
17 Mar 21	23.01000 -0.12	23.14	22.74	23.12	75,415
16 Mar 21	23.13000 -0.39	23.41	22.95	23.41	134,509
15 Mar 21	23.52000 -0.61	24.01	23.31	24.01	77,637
12 Mar 21	24.13000 +0.05	24.23	23.19	23.19	76,620
11 Mar 21	24.08000 +0.14	24.17	23.79	24.05	74,641
10 Mar 21	23.94000 +0.14	24.12	23.68	23.89	81,509
09 Mar 21	23.80000 -0.24	24.75	23.72	24.12	79,863
08 Mar 21	24.04000 +0.69	24.47	23.02	23.41	114,769
05 Mar 21	23.35000 +0.15	23.64	22.93	23.42	121,738
04 Mar 21	23.20000 +0.22	23.42	22.82	23.06	237,272
03 Mar 21	22.98000 +0.48	23.20	22.23	22.56	249,096
02 Mar 21	22.50000 -0.73	23.62	22.48	23.12	104,404
01 Mar 21	23.23000 -0.07	23.74	23.18	23.67	85,963
26 Feb 21	23.30000 -0.61	24.24	23.16	23.91	135,425
25 Feb 21	23.91000 +0.14	24.11	23.35	23.63	92,988
24 Feb 21	23.77000 +0.41	23.94	22.92	23.28	132,849
23 Feb 21	23.36000 +0.06	23.46	21.79	22.90	227,990
22 Feb 21	23.30000 +0.11	23.34	22.70	23.15	112,258
19 Feb 21	23.19000 +0.17	23.85	22.77	23.07	213,445
18 Feb 21	23.02000 -0.72	23.87	22.94	23.48	85,121
17 Feb 21	23.74000 -0.03	24.19	23.33	23.52	64,991
16 Feb 21	23.77000 -0.57	24.40	23.68	24.40	84,680
12 Feb 21	24.34000 -0.36	24.67	24.12	24.60	105,300
11 Feb 21	24.70000 -0.05	25.00	24.45	24.91	90,025
10 Feb 21	24.75000 -0.52	25.61	24.67	25.06	101,748
09 Feb 21	25.27000 +0.10	25.36	24.75	25.11	107,408
08 Feb 21	25.17000 +0.36	25.29	24.80	24.87	130,055
05 Feb 21	24.81000 +0.25	24.88	24.35	24.64	81,458
04 Feb 21	24.56000 +0.31	24.62	23.81	24.40	78,083
03 Feb 21	24.25000 +0.09	24.36	23.92	24.07	102,994
02 Feb 21	24.16000 +0.05	24.43	23.93	24.28	90,070
01 Feb 21	24.11000 +0.83	24.26	23.27	23.35	119,976
29 Jan 21	23.28000 -0.34	23.95	23.20	23.60	120,679
28 Jan 21	23.62000 -0.81	24.69	23.59	24.65	128,213
27 Jan 21	24.43000 -0.92	25.33	24.01	24.96	154,928
26 Jan 21	25.35000 +0.01	25.60	25.12	25.39	111,731
25 Jan 21	25.34000 +0.24	25.48	24.80	25.02	102,993
22 Jan 21	25.10500 +0.14	25.15	24.45	24.77	163,108
21 Jan 21	24.97000 -0.35	25.80	24.78	25.28	89,813
20 Jan 21	25.32000 +0.20	25.75	25.00	25.30	90,817
19 Jan 21	25.12000 +0.07	25.61	24.85	25.29	115,378
15 Jan 21	25.05000 +0.21	25.07	24.41	24.62	119,035
14 Jan 21	24.84000 -0.14	25.14	24.70	25.14	93,768
13 Jan 21	24.98000 +0.08	25.22	24.57	24.82	140,826
12 Jan 21	24.90000 +0.38	24.96	24.34	24.54	90,136
11 Jan 21	24.52000 -0.10	24.63	24.27	24.44	85,345
08 Jan 21	24.62000 -0.03	24.70	24.33	24.70	119,548
07 Jan 21	24.65000 +0.37	24.67	24.04	24.34	114,008
06 Jan 21	24.28000 +1.28	24.37	22.81	22.81	307,763
05 Jan 21	23.00000 +0.66	23.07	22.25	22.36	180,822
04 Jan 21	22.34000 +0.50	22.38	21.88	21.88	186,230
31 Dec 20	21.84000 +0.10	21.93	21.56	21.70	135,838
30 Dec 20	21.74000 -0.22	22.07	21.74	21.94	85,706
29 Dec 20	21.96000 -0.05	22.26	21.62	22.10	114,871
28 Dec 20	22.01000 +0.28	22.14	21.76	21.87	125,797
24 Dec 20	21.73000 +0.24	21.79	21.49	21.49	130,313
23 Dec 20	21.49000 +0.40	21.64	21.16	21.26	108,248
22 Dec 20	21.09000 +0.06	21.24	20.88	21.02	77,187
21 Dec 20	21.03000 +0.00	21.04	20.31	20.74	160,990
18 Dec 20	21.03000 -0.05	21.41	20.95	21.18	421,585
17 Dec 20	21.08000 +0.32	21.10	20.62	20.74	125,256
16 Dec 20	20.76000 +0.34	20.82	20.36	20.38	160,328
15 Dec 20	20.42000 -0.06	20.72	20.03	20.29	87,538
14 Dec 20	20.48000 +0.22	20.69	20.34	20.34	168,386
11 Dec 20	20.26000 -0.28	20.65	20.02	20.50	122,002
10 Dec 20	20.54000 +0.20	20.58	20.20	20.20	66,758
09 Dec 20	20.34000 +0.27	20.43	20.13	20.17	119,255
08 Dec 20	20.07000 +0.21	20.14	19.69	19.69	303,048
07 Dec 20	19.86000 -0.10	20.08	19.53	19.88	123,134
04 Dec 20	19.96000 +0.39	20.06	19.50	19.67	172,911
03 Dec 20	19.57000 -0.33	19.84	19.51	19.79	125,053
02 Dec 20	19.90000 +0.19	19.93	19.51	19.71	197,901
01 Dec 20	19.71000 +1.03	19.80	18.78	18.94	234,046
30 Nov 20	18.68000 -0.37	19.00	18.56	18.91	345,065
27 Nov 20	19.05000 -0.30	19.31	18.74	19.31	72,436
25 Nov 20	19.35000 +0.01	19.50	19.08	19.08	328,445
24 Nov 20	19.34000 +0.39	19.39	18.75	19.04	371,812
23 Nov 20	18.95000 +0.08	19.15	18.76	18.89	131,654
20 Nov 20	18.87000 -0.39	19.19	18.75	19.07	214,726
19 Nov 20	19.26000 +0.20	19.30	18.67	19.04	110,539
18 Nov 20	19.06000 -0.07	19.37	18.92	19.22	167,503
17 Nov 20	19.13000 +0.35	19.20	18.60	18.66	239,745
16 Nov 20	18.78000 +0.09	19.08	18.70	19.08	211,311
13 Nov 20	18.69000 +0.06	19.08	18.55	18.78	105,939
12 Nov 20	18.63000 -0.23	18.81	18.46	18.81	162,338
11 Nov 20	18.86000 +0.15	18.99	18.63	18.72	187,872
10 Nov 20	18.71000 +0.06	18.92	18.44	18.90	193,833
09 Nov 20	18.65000 +0.39	19.48	18.64	18.87	168,374
06 Nov 20	18.26500 -0.35	18.84	18.25	18.63	126,081
05 Nov 20	18.61000 +0.31	18.78	18.30	18.30	242,689
04 Nov 20	18.30000 -0.83	19.20	17.95	19.07	229,567
03 Nov 20	19.13000 +0.47	19.40	18.87	18.87	211,427
02 Nov 20	18.66000 +0.36	18.69	18.15	18.50	179,477
30 Oct 20	18.30000 -0.04	18.67	18.15	18.22	215,789
29 Oct 20	18.34000 +0.16	18.60	18.05	18.11	235,753
28 Oct 20	18.18000 -1.16	19.30	18.10	19.03	286,072
27 Oct 20	19.34000 -1.58	21.17	19.29	20.86	287,862
26 Oct 20	20.92000 -0.42	21.28	20.65	21.12	88,287
23 Oct 20	21.34000 +0.24	21.45	21.07	21.10	58,576
22 Oct 20	21.10000 +0.01	21.19	20.86	21.13	225,387
21 Oct 20	21.09000 +0.19	21.32	20.74	20.90	175,760
20 Oct 20	20.90000 -0.15	21.18	20.77	21.18	166,754
19 Oct 20	21.05000 -0.39	21.49	21.02	21.47	74,520
16 Oct 20	21.44000 +0.21	21.65	21.15	21.15	65,539
15 Oct 20	21.23000 +0.18	21.23	20.76	20.99	80,704
14 Oct 20	21.05000 -0.24	21.42	21.00	21.05	52,083
13 Oct 20	21.29000 -0.10	21.57	21.03	21.39	68,062
12 Oct 20	21.39000 +0.01	21.59	21.30	21.39	75,803
09 Oct 20	21.38000 +0.20	21.88	21.00	21.23	66,777
08 Oct 20	21.18000 +0.31	21.30	20.90	20.96	68,437
07 Oct 20	20.87000 +0.09	21.18	20.75	20.90	91,053
06 Oct 20	20.78000 +0.19	21.22	20.57	20.73	161,996
05 Oct 20	20.59000 +0.41	20.85	20.26	20.26	88,444
02 Oct 20	20.18000 +0.11	20.37	19.66	19.80	149,115
01 Oct 20	20.07000 +0.00	20.30	19.98	20.09	143,422
30 Sep 20	20.07000 +0.02	20.41	20.00	20.10	165,421
29 Sep 20	20.05000 -0.08	20.32	19.93	20.13	104,526
28 Sep 20	20.13000 +0.16	20.46	20.07	20.13	142,359
25 Sep 20	19.97000 +0.28	20.06	19.53	19.56	151,192
24 Sep 20	19.69000 +0.05	20.01	19.32	19.57	185,279
23 Sep 20	19.64000 -0.34	20.09	19.60	19.94	287,353
22 Sep 20	19.98000 -0.03	20.11	19.60	20.07	164,454
21 Sep 20	20.01000 -0.15	20.04	19.60	19.83	231,214
18 Sep 20	20.16000 +0.08	20.34	19.87	20.27	355,192
17 Sep 20	20.08000 +0.02	20.34	19.80	19.80	111,093
16 Sep 20	20.06000 +0.00	20.38	19.94	20.19	188,990
15 Sep 20	20.06000 -0.03	20.20	20.01	20.12	95,707
14 Sep 20	20.09000 +0.01	20.33	20.05	20.15	134,843
11 Sep 20	20.08000 +0.23	20.13	19.88	19.88	141,910
10 Sep 20	19.85000 -0.12	20.14	19.67	20.04	227,906
09 Sep 20	19.97000 -0.08	20.37	19.88	20.14	127,085
08 Sep 20	20.05000 +0.14	20.15	19.65	19.87	320,936
04 Sep 20	19.91000 -0.31	20.37	19.45	20.36	121,627
03 Sep 20	20.22000 -0.67	20.87	20.01	20.87	101,844
02 Sep 20	20.89000 +0.27	20.93	20.63	20.63	114,452
01 Sep 20	20.62000 -0.09	20.75	20.35	20.75	101,734
31 Aug 20	20.71500 -0.31	21.00	20.59	21.00	175,463
28 Aug 20	21.02000 +0.48	21.18	20.61	20.70	190,266
27 Aug 20	20.54000 +0.04	20.74	20.25	20.54	100,149
26 Aug 20	20.50000 -0.41	20.93	20.38	20.92	67,358
25 Aug 20	20.91000 -0.17	21.17	20.63	21.17	155,798
24 Aug 20	21.08000 -0.12	21.40	20.90	21.40	98,963
21 Aug 20	21.20000 +0.01	21.33	21.08	21.24	255,570
20 Aug 20	21.19000 -0.61	21.70	21.19	21.63	134,771
19 Aug 20	21.80000 -0.66	22.80	21.74	22.54	154,890
18 Aug 20	22.46000 -0.07	22.67	22.18	22.46	115,007
17 Aug 20	22.53000 +0.39	22.54	22.01	22.16	105,716
14 Aug 20	22.14000 -0.53	22.51	22.06	22.48	111,988
13 Aug 20	22.67000 +0.11	22.75	22.36	22.52	116,205
12 Aug 20	22.56000 -0.13	22.97	22.40	22.90	91,618
11 Aug 20	22.69000 -0.56	23.51	22.53	23.37	130,176
10 Aug 20	23.25000 +0.91	23.42	22.20	22.38	270,607
07 Aug 20	22.34000 +0.00	22.50	22.19	22.27	94,308
06 Aug 20	22.34000 -0.16	22.50	22.15	22.50	97,762
05 Aug 20	22.50000 +0.16	22.70	22.15	22.54	210,989
04 Aug 20	22.34000 +0.38	22.36	21.65	21.94	117,798
03 Aug 20	21.96000 +0.00	22.42	21.80	21.97	110,246
31 Jul 20	21.95500 +0.00	22.36	21.64	21.91	193,659
30 Jul 20	21.95000 +0.03	22.19	21.57	21.66	140,688
29 Jul 20	21.92000 +0.14	22.40	21.73	21.73	157,957
28 Jul 20	21.78000 +0.39	23.00	21.59	23.00	297,512
27 Jul 20	21.39000 -0.33	21.84	21.14	21.65	244,267
24 Jul 20	21.72000 -0.21	22.20	21.62	21.97	74,452
23 Jul 20	21.93000 +0.12	22.23	21.54	21.77	109,666
22 Jul 20	21.81000 -0.71	22.58	21.80	22.36	113,798
21 Jul 20	22.52000 +0.37	22.70	22.02	22.26	174,169
20 Jul 20	22.15000 +0.20	22.28	21.83	21.87	72,084
17 Jul 20	21.95000 +0.24	22.09	21.50	21.66	110,300
16 Jul 20	21.71000 -0.23	22.78	21.36	21.86	121,600
15 Jul 20	21.94000 +0.78	22.50	21.26	21.53	187,700
14 Jul 20	21.16000 +0.16	21.37	20.90	21.10	232,500
13 Jul 20	21.00000 -0.31	21.56	20.96	21.51	115,800
10 Jul 20	21.31000 +0.04	21.41	21.17	21.29	61,200
09 Jul 20	21.27000 -0.24	21.55	20.91	21.41	93,400
08 Jul 20	21.51000 -0.23	21.99	21.21	21.66	116,900
07 Jul 20	21.74000 -0.46	22.81	20.73	21.98	178,300
06 Jul 20	22.20000 +0.23	22.42	21.85	22.27	94,800
02 Jul 20	21.97000 -0.02	22.41	21.91	22.27	71,300
01 Jul 20	21.99000 -0.14	22.32	21.86	22.08	101,700
30 Jun 20	22.13000 +0.69	22.21	21.38	21.42	169,200
29 Jun 20	21.44000 +0.48	21.72	21.03	21.13	149,900
26 Jun 20	20.96000 -0.39	21.26	20.70	21.26	325,517
25 Jun 20	21.35000 +0.05	21.36	20.64	21.16	108,336
24 Jun 20	21.30000 -0.80	21.97	21.10	21.90	100,653
23 Jun 20	22.10000 +0.34	22.33	21.86	21.87	108,570
22 Jun 20	21.76000 -0.29	21.95	21.60	21.95	68,850
19 Jun 20	22.05000 +0.45	22.19	21.70	21.70	234,179
18 Jun 20	21.60000 -0.03	21.85	21.40	21.51	169,221
17 Jun 20	21.63000 -0.55	22.30	21.54	22.25	151,615
16 Jun 20	22.18000 +0.21	22.43	21.78	22.43	173,663
15 Jun 20	21.97000 +0.38	22.16	21.16	21.16	154,095
12 Jun 20	21.59000 -0.09	22.42	21.13	22.30	191,096
11 Jun 20	21.68000 -1.27	22.51	21.65	22.38	231,147
10 Jun 20	22.95000 -0.27	23.40	22.83	23.25	95,459
09 Jun 20	23.22000 -0.15	23.48	22.57	23.22	132,058
08 Jun 20	23.37000 -0.10	23.84	23.28	23.54	164,628
05 Jun 20	23.47000 +0.50	23.94	23.31	23.32	154,440
04 Jun 20	22.97000 -0.19	23.29	22.80	23.00	138,444
03 Jun 20	23.16000 +0.52	23.75	22.66	22.97	172,925
02 Jun 20	22.64000 +0.22	22.77	21.86	22.56	866,522
01 Jun 20	22.42000 -0.36	23.10	22.37	22.97	264,906
29 May 20	22.78000 -0.78	22.88	21.49	22.88	661,086
28 May 20	23.56000 -0.19	24.27	23.40	23.99	137,494
27 May 20	23.75000 +0.79	23.84	22.57	23.20	141,901
26 May 20	22.96000 +0.18	23.34	22.87	23.17	92,051
22 May 20	22.78000 -0.16	22.94	22.52	22.94	50,358
21 May 20	22.94000 -0.05	23.12	22.58	22.88	109,453
20 May 20	22.99000 +0.59	23.14	22.44	22.80	87,561
19 May 20	22.40000 -0.14	22.94	22.40	22.59	144,277
18 May 20	22.54000 +0.88	22.68	22.26	22.39	128,721
15 May 20	21.66000 +0.14	21.75	21.28	21.48	214,741
14 May 20	21.52000 +0.21	21.53	20.70	20.99	142,988
13 May 20	21.31000 -0.70	21.96	20.68	21.96	154,114
12 May 20	22.01000 -0.47	22.60	22.01	22.60	162,978
11 May 20	22.48000 -0.76	23.24	22.47	23.13	113,123
08 May 20	23.24000 +0.46	23.68	22.85	23.01	205,537
07 May 20	22.78000 +0.09	23.45	22.68	23.01	190,976
06 May 20	22.69000 +0.19	22.89	22.22	22.54	162,925
05 May 20	22.50000 +0.28	23.30	22.36	22.44	124,460
04 May 20	22.22000 -0.13	22.41	21.84	22.11	274,662
01 May 20	22.35000 -0.48	22.60	21.86	22.57	214,993
30 Apr 20	22.82500 -1.47	23.89	22.81	23.85	276,143
29 Apr 20	24.29000 +0.38	25.25	23.88	24.49	286,372
28 Apr 20	23.91000 -1.98	26.00	23.33	26.00	407,575
27 Apr 20	25.89000 +1.13	26.00	24.94	24.94	106,218
24 Apr 20	24.76000 -0.18	25.18	24.59	24.96	94,098
23 Apr 20	24.94000 +0.24	25.16	24.50	24.84	189,945
22 Apr 20	24.70000 -0.30	25.41	24.63	25.41	120,421
21 Apr 20	25.00000 -0.31	25.34	24.28	24.64	132,014
20 Apr 20	25.31000 -0.42	26.63	24.53	25.40	143,379
17 Apr 20	25.73000 -0.08	26.32	25.42	26.32	127,750
16 Apr 20	25.81000 +0.52	25.93	24.98	25.47	225,955
15 Apr 20	25.29000 -0.45	25.91	25.01	25.01	123,358
14 Apr 20	25.74000 +0.32	26.17	25.42	25.93	132,660
13 Apr 20	25.42000 +0.32	25.47	24.64	24.77	135,768
09 Apr 20	25.10000 +0.58	25.72	24.42	25.14	232,852
08 Apr 20	24.52000 -0.12	25.41	24.24	24.95	231,061
07 Apr 20	24.64000 -0.61	25.81	24.30	25.70	212,141
06 Apr 20	25.25000 +1.40	25.38	24.33	24.50	171,527
03 Apr 20	23.85000 -0.35	24.59	23.16	24.32	219,998
02 Apr 20	24.20000 +1.32	24.36	22.75	22.86	164,682
01 Apr 20	22.88000 -1.07	23.71	22.65	23.16	169,080
31 Mar 20	23.95000 -0.28	24.48	23.37	24.12	227,155
30 Mar 20	24.23000 +1.46	24.47	22.95	23.00	213,447
27 Mar 20	22.77000 -0.42	23.47	22.00	22.30	316,715
26 Mar 20	23.19000 +1.46	23.43	21.70	21.70	199,494
25 Mar 20	21.73000 -0.96	23.95	21.72	22.67	262,988
24 Mar 20	22.69000 -0.44	23.97	21.41	23.87	384,209
23 Mar 20	23.13000 +2.37	23.21	20.47	21.31	349,800
20 Mar 20	20.76000 -0.94	23.67	20.40	21.75	471,256
19 Mar 20	21.70000 +1.23	22.20	20.28	20.63	323,094
18 Mar 20	20.47000 -1.80	23.09	20.13	21.23	277,604
17 Mar 20	22.27000 -0.77	24.10	21.51	23.35	403,295
16 Mar 20	23.04000 -1.60	25.15	22.79	23.02	381,363
13 Mar 20	24.64000 +4.61	24.70	20.47	20.77	285,566
12 Mar 20	20.03000 -2.93	22.99	20.03	22.18	236,705
11 Mar 20	22.96000 +0.60	23.18	21.77	22.01	230,166
10 Mar 20	22.36000 -1.64	24.96	22.03	24.54	236,336
09 Mar 20	24.00000 -0.96	24.64	23.35	23.94	160,451
06 Mar 20	24.96000 +0.51	25.07	23.45	23.94	148,125
05 Mar 20	24.45000 -0.61	25.06	24.20	24.64	109,389
04 Mar 20	25.06000 +0.54	25.12	24.41	24.91	102,287
03 Mar 20	24.52000 -0.09	25.05	24.28	24.59	209,179
02 Mar 20	24.61000 +0.29	24.63	24.00	24.40	135,713
28 Feb 20	24.32000 -0.06	24.71	23.35	23.92	240,063
27 Feb 20	24.38000 -0.42	24.62	23.99	24.56	192,025
26 Feb 20	24.80000 -0.34	25.53	24.73	25.30	78,504
25 Feb 20	25.14000 -0.90	26.06	25.08	26.06	163,595
24 Feb 20	26.04000 -0.18	26.08	25.52	25.65	107,738
21 Feb 20	26.22000 +0.58	26.27	25.30	25.68	236,062
20 Feb 20	25.64000 -0.27	25.92	25.25	25.87	100,101
19 Feb 20	25.91000 +0.10	26.78	25.50	26.78	188,220
18 Feb 20	25.81000 -0.04	26.05	25.23	25.92	85,480
14 Feb 20	25.85000 +0.22	25.89	25.50	25.61	78,527
13 Feb 20	25.63000 -0.48	26.14	25.61	26.09	63,364
12 Feb 20	26.11000 -0.43	26.78	25.37	26.72	122,994
11 Feb 20	26.54000 +0.42	26.55	26.11	26.12	55,738
10 Feb 20	26.12000 -0.36	26.65	26.01	26.43	51,914
07 Feb 20	26.48000 -0.39	26.95	26.43	26.83	231,878
06 Feb 20	26.87000 +0.28	26.97	26.64	26.64	105,166
05 Feb 20	26.59000 +0.38	26.61	26.20	26.44	101,020
04 Feb 20	26.21000 +0.58	26.21	25.72	25.82	86,583
03 Feb 20	25.63000 +0.08	26.13	25.41	25.67	127,939
31 Jan 20	25.55000 +0.06	25.67	25.18	25.45	135,919
30 Jan 20	25.49000 +0.01	25.51	25.05	25.32	87,441
29 Jan 20	25.48000 -0.27	25.85	25.34	25.73	114,377
28 Jan 20	25.75000 -0.27	26.12	25.48	26.12	119,397
27 Jan 20	26.02000 -0.12	26.27	25.70	25.76	189,928
24 Jan 20	26.14000 -1.56	27.69	26.10	27.69	195,483
23 Jan 20	27.70000 +0.27	27.76	27.24	27.25	160,585
22 Jan 20	27.43000 +0.00	27.77	27.34	27.56	210,399
21 Jan 20	27.43000 -0.19	27.94	27.38	27.62	141,251
17 Jan 20	27.62000 -0.12	27.99	27.38	27.95	120,684
16 Jan 20	27.74000 +0.75	27.74	27.17	27.17	182,331
15 Jan 20	26.99000 +0.19	27.38	26.84	26.90	315,832
14 Jan 20	26.80000 +0.19	26.95	26.34	26.50	182,574
13 Jan 20	26.61000 +0.28	26.68	26.18	26.31	277,390
10 Jan 20	26.32500 -0.22	26.62	26.24	26.62	130,378
09 Jan 20	26.55000 +0.00	26.84	26.50	26.67	111,659
08 Jan 20	26.55000 -0.05	26.71	26.40	26.67	178,394
07 Jan 20	26.60000 -0.40	26.88	26.50	26.88	83,990
06 Jan 20	27.00000 -0.04	27.19	26.82	26.97	138,744
03 Jan 20	27.04000 +0.00	27.17	26.75	26.75	132,568
02 Jan 20	27.04000 -0.16	27.50	26.84	27.31	105,154
31 Dec 19	27.20000 -0.02	27.49	26.91	27.11	145,898
30 Dec 19	27.22000 -0.40	27.55	27.20	27.55	233,227
27 Dec 19	27.62000 -0.08	27.82	27.46	27.77	79,352
26 Dec 19	27.70000 -0.27	28.11	27.53	27.94	143,990
24 Dec 19	27.97000 +0.06	27.98	27.67	27.95	37,473
23 Dec 19	27.91000 +0.01	28.04	27.38	27.90	117,165
20 Dec 19	27.90000 -0.15	28.15	27.66	28.08	304,863
19 Dec 19	28.05000 -0.44	28.66	27.85	28.66	208,991
18 Dec 19	28.49000 -0.23	29.08	28.41	28.87	232,565
17 Dec 19	28.71500 -0.55	29.48	28.34	29.48	181,710
16 Dec 19	29.26000 +1.26	29.78	28.00	28.00	413,899
13 Dec 19	28.00000 -0.08	28.31	27.69	28.11	168,485
12 Dec 19	28.08000 -0.29	28.58	28.04	28.32	170,221
11 Dec 19	28.37000 -0.66	29.00	28.34	28.95	129,624
10 Dec 19	29.03000 -0.12	29.38	28.87	29.10	118,034
09 Dec 19	29.15000 +0.29	29.31	28.77	28.79	118,661
06 Dec 19	28.86000 +0.74	28.99	28.00	28.20	219,540
05 Dec 19	28.12000 -0.60	28.72	28.03	28.69	151,340
04 Dec 19	28.72000 +0.05	29.12	28.61	28.75	194,468
03 Dec 19	28.67000 +0.21	28.96	27.97	28.29	805,634
02 Dec 19	28.46000 -0.67	29.13	28.18	29.09	188,009
29 Nov 19	29.13000 +1.02	29.34	28.69	29.03	203,106
27 Nov 19	28.11000 -0.53	28.69	28.00	28.69	59,406
26 Nov 19	28.64000 +0.01	28.81	28.43	28.63	98,074
25 Nov 19	28.63000 +1.01	28.75	27.62	27.62	102,937
22 Nov 19	27.62000 +0.03	27.80	27.35	27.65	67,499
21 Nov 19	27.59000 +0.28	27.68	27.12	27.41	90,679
20 Nov 19	27.31000 +0.23	27.53	26.89	26.89	113,061
19 Nov 19	27.08000 +0.18	27.23	26.76	26.97	58,500
18 Nov 19	26.89500 -0.31	27.24	26.81	27.19	75,291
15 Nov 19	27.21000 +0.07	27.37	26.82	27.28	106,795
14 Nov 19	27.14000 -0.17	27.36	26.99	27.33	76,004
13 Nov 19	27.31000 -0.16	27.51	27.18	27.35	197,233
12 Nov 19	27.47000 +0.13	27.68	26.92	27.29	89,227
11 Nov 19	27.34000 -0.04	27.75	27.18	27.18	59,952
08 Nov 19	27.38000 +0.14	27.42	27.05	27.23	66,551
07 Nov 19	27.24000 +0.07	27.58	27.12	27.38	109,746
06 Nov 19	27.17000 -0.07	27.64	27.05	27.27	83,001
05 Nov 19	27.24000 -0.28	27.76	27.13	27.55	228,794
04 Nov 19	27.52000 -0.44	28.18	27.43	28.07	107,569
01 Nov 19	27.96000 -0.10	28.47	27.89	28.06	90,593
31 Oct 19	28.06000 -0.88	29.02	28.00	28.92	124,560
30 Oct 19	28.94000 +0.42	29.00	28.38	28.43	101,801
29 Oct 19	28.52000 +0.49	28.72	27.98	28.11	166,116
28 Oct 19	28.03000 +0.03	28.37	27.85	28.05	162,509
25 Oct 19	28.00000 -0.15	28.42	27.91	28.05	127,235
24 Oct 19	28.14500 +0.18	28.39	27.82	27.90	188,396
23 Oct 19	27.97000 +0.15	28.54	27.60	27.60	148,043
22 Oct 19	27.82000 +1.47	28.16	25.82	27.20	255,185
21 Oct 19	26.35000 +0.19	26.58	26.25	26.39	71,627
18 Oct 19	26.16000 -0.33	26.40	25.88	26.38	86,299
17 Oct 19	26.49000 +0.24	26.72	26.28	26.32	74,161
16 Oct 19	26.25000 +0.08	26.56	26.09	26.15	188,205
15 Oct 19	26.16500 +0.25	26.42	25.92	26.07	37,206
14 Oct 19	25.92000 +0.08	25.94	25.56	25.79	71,173
11 Oct 19	25.84000 +0.21	26.20	25.59	25.79	89,085
10 Oct 19	25.63000 -0.09	25.84	25.56	25.74	62,007
09 Oct 19	25.72000 +0.22	25.84	25.62	25.66	51,531
08 Oct 19	25.50000 -0.84	26.17	25.49	26.17	81,601
07 Oct 19	26.34000 +0.16	26.44	25.83	26.12	132,724
04 Oct 19	26.18000 +0.45	26.23	25.67	25.79	115,602
03 Oct 19	25.73000 +0.38	25.99	25.26	25.29	115,304
02 Oct 19	25.35000 -0.39	25.72	25.08	25.72	118,798
01 Oct 19	25.74000 -0.15	26.20	25.57	26.02	139,148
30 Sep 19	25.89000 -0.07	26.19	25.64	25.97	160,617
27 Sep 19	25.96000 -0.22	26.40	25.77	26.29	87,828
26 Sep 19	26.18000 -0.48	26.75	25.73	26.63	101,786
25 Sep 19	26.66000 +0.30	26.79	26.07	26.39	140,172
24 Sep 19	26.36000 -0.02	26.65	26.29	26.46	150,599
23 Sep 19	26.38000 -0.29	26.70	26.36	26.70	67,280
20 Sep 19	26.67000 +0.33	26.80	26.33	26.33	213,183
19 Sep 19	26.34000 -0.14	26.72	26.27	26.52	201,393
18 Sep 19	26.48000 -0.63	27.08	26.19	27.08	130,335
17 Sep 19	27.11000 +0.12	27.25	26.73	26.91	60,894
16 Sep 19	26.99000 +0.50	27.13	26.35	26.35	70,624
13 Sep 19	26.49000 -0.03	26.84	26.48	26.61	99,846
12 Sep 19	26.52000 -0.08	27.01	26.49	26.66	181,737
11 Sep 19	26.60000 +0.62	26.69	26.06	26.15	125,131
10 Sep 19	25.98000 +0.20	26.29	25.41	25.72	124,713
09 Sep 19	25.78000 +0.03	26.02	25.36	25.75	114,316
06 Sep 19	25.75000 +0.23	25.95	25.28	25.61	117,888
05 Sep 19	25.52000 +0.35	26.11	25.22	25.41	178,779
04 Sep 19	25.17000 -0.02	25.63	24.67	25.34	962,919
03 Sep 19	25.19000 -0.08	25.51	24.93	25.11	235,172
30 Aug 19	25.27000 -1.05	26.17	25.07	26.11	336,771
29 Aug 19	26.32000 +0.01	26.68	26.22	26.48	84,194
28 Aug 19	26.31000 -0.10	26.69	26.27	26.40	107,982
27 Aug 19	26.41000 -0.31	27.11	26.41	26.88	110,289
26 Aug 19	26.72000 +0.36	26.78	26.30	26.53	71,410
23 Aug 19	26.36000 -1.00	27.44	26.30	27.38	210,289
22 Aug 19	27.36000 -0.27	27.97	27.26	27.68	75,928
21 Aug 19	27.63000 +0.01	27.89	27.46	27.81	146,391
20 Aug 19	27.62000 -0.32	28.37	27.59	28.06	198,371
19 Aug 19	27.94000 -0.39	28.83	27.88	28.57	233,281
16 Aug 19	28.33000 +0.34	28.76	28.14	28.14	930,047
15 Aug 19	27.99000 +0.03	28.26	27.78	28.05	161,402
14 Aug 19	27.96000 -0.68	28.70	27.94	28.34	228,101
13 Aug 19	28.64000 +0.17	28.92	28.15	28.42	172,040
12 Aug 19	28.47000 +0.15	28.84	28.25	28.31	179,431
09 Aug 19	28.32000 -0.09	28.63	28.09	28.43	151,085
08 Aug 19	28.41000 +0.63	28.75	27.72	27.75	150,311
07 Aug 19	27.78000 +0.38	27.93	27.20	27.20	131,826
06 Aug 19	27.40000 -0.64	28.27	27.13	28.03	162,154
05 Aug 19	28.04000 -0.40	28.33	27.79	28.22	182,638
02 Aug 19	28.44000 -0.15	28.57	28.00	28.51	121,444
01 Aug 19	28.59000 +0.35	28.94	28.13	28.13	208,599
31 Jul 19	28.24000 +0.22	28.67	27.89	28.06	202,251
30 Jul 19	28.02000 +0.71	28.10	27.25	27.27	176,549
29 Jul 19	27.31000 -0.29	27.64	26.77	27.64	188,594
26 Jul 19	27.60000 +0.38	27.82	27.29	27.31	119,376
25 Jul 19	27.22000 +0.20	27.40	26.82	27.10	119,378
24 Jul 19	27.02000 +0.53	27.03	26.03	26.25	136,627
23 Jul 19	26.49000 -0.18	26.97	25.75	26.97	154,260
22 Jul 19	26.67000 -0.03	26.89	26.23	26.80	107,853
19 Jul 19	26.70000 +0.11	26.76	26.47	26.51	151,622
18 Jul 19	26.59000 +0.04	26.88	26.40	26.61	90,022
17 Jul 19	26.55000 +0.19	26.63	26.20	26.36	81,719
16 Jul 19	26.36000 +0.10	26.49	26.15	26.19	97,612
15 Jul 19	26.26000 +0.10	26.34	26.15	26.22	71,648
12 Jul 19	26.16000 -0.55	26.68	26.15	26.68	93,112
11 Jul 19	26.71000 +0.09	26.71	26.39	26.61	78,275
10 Jul 19	26.62000 +0.21	26.90	26.43	26.43	97,569
09 Jul 19	26.41000 +0.02	26.56	26.05	26.32	125,070
08 Jul 19	26.39000 +0.36	26.43	25.97	26.06	98,588
05 Jul 19	26.03000 -0.12	26.12	25.59	26.02	188,302
03 Jul 19	26.15000 +0.20	26.49	26.04	26.04	96,552
02 Jul 19	25.95000 +0.03	26.52	25.67	25.91	96,953
01 Jul 19	25.92000 +0.06	26.33	25.63	26.15	127,825
28 Jun 19	25.86000 -0.17	26.46	25.78	26.02	847,868
27 Jun 19	26.03000 +1.15	26.05	24.88	24.89	151,182
26 Jun 19	24.88000 -0.59	25.77	24.88	25.43	155,192
25 Jun 19	25.47000 -0.18	25.94	25.37	25.74	86,142
24 Jun 19	25.65000 +0.16	25.80	25.49	25.70	86,713
21 Jun 19	25.49000 -0.08	25.75	25.31	25.44	186,199
20 Jun 19	25.57000 -0.12	26.07	25.55	25.73	70,682
19 Jun 19	25.69000 +0.02	25.78	25.30	25.71	67,213
18 Jun 19	25.67000 +0.19	25.95	25.10	25.61	88,351
17 Jun 19	25.48000 -0.04	25.68	25.16	25.50	102,086
14 Jun 19	25.52000 -0.53	26.24	25.49	26.00	66,550
13 Jun 19	26.05000 +0.11	26.38	25.86	25.96	66,099
12 Jun 19	25.94000 +0.35	26.18	25.23	25.55	99,686
11 Jun 19	25.59000 +0.05	25.73	25.16	25.68	133,527
10 Jun 19	25.54000 +0.42	25.71	25.18	25.18	71,220
07 Jun 19	25.12000 +0.67	25.15	24.37	24.47	134,419
06 Jun 19	24.45000 -0.31	24.80	24.30	24.79	59,078
05 Jun 19	24.76000 -0.41	25.49	24.68	25.28	99,646
04 Jun 19	25.17000 +0.29	25.38	24.99	25.14	198,788
03 Jun 19	24.88000 -0.12	25.07	24.60	24.91	125,359
31 May 19	25.00000 +0.27	25.21	24.36	24.65	108,009
30 May 19	24.73000 +0.25	24.83	24.34	24.48	92,924
29 May 19	24.48000 -0.82	25.30	24.23	25.22	122,594
28 May 19	25.30000 +0.01	25.54	25.19	25.34	83,628
24 May 19	25.29000 +0.28	25.41	24.86	25.10	38,365
23 May 19	25.01000 -0.72	25.70	24.89	25.50	64,049
22 May 19	25.73000 -0.24	26.13	25.48	25.91	59,910
21 May 19	25.97000 +0.32	26.18	25.78	25.78	66,613
20 May 19	25.65000 +0.30	25.70	24.74	25.15	58,092
17 May 19	25.35000 -0.34	25.79	25.31	25.55	55,470
16 May 19	25.69000 -0.22	26.15	25.62	25.94	48,019
15 May 19	25.91000 +0.12	26.14	25.62	25.64	67,986
14 May 19	25.79000 +0.23	25.84	25.28	25.56	91,189
13 May 19	25.56000 -0.70	25.98	25.54	25.86	80,347
10 May 19	26.26000 -0.13	26.36	25.68	26.33	75,999
09 May 19	26.39000 +0.18	26.59	26.00	26.11	93,683
08 May 19	26.21000 +0.18	26.45	25.92	26.03	191,801
07 May 19	26.03000 -1.39	27.42	25.84	27.17	95,451
06 May 19	27.42000 +0.40	27.52	26.49	26.66	91,455
03 May 19	27.02000 +0.62	27.08	26.51	26.55	80,478
02 May 19	26.40000 +0.18	26.68	26.10	26.23	76,570
01 May 19	26.22000 +0.04	26.43	25.99	26.21	231,712
30 Apr 19	26.18000 -0.23	26.52	25.82	26.40	171,602
29 Apr 19	26.41000 +0.12	26.77	26.28	26.32	117,667
26 Apr 19	26.29000 +0.40	26.38	25.88	26.00	114,297
25 Apr 19	25.89000 -0.36	26.25	25.65	26.25	138,763
24 Apr 19	26.25000 +0.45	26.46	25.60	25.80	149,354
23 Apr 19	25.80000 -1.40	29.30	25.17	28.95	274,920
22 Apr 19	27.20000 +0.11	27.43	26.44	27.13	120,678
18 Apr 19	27.09000 +0.16	27.20	26.48	26.86	89,559
17 Apr 19	26.93000 -1.13	28.17	26.59	28.10	98,054
16 Apr 19	28.06000 -0.49	28.80	28.02	28.67	60,303
15 Apr 19	28.55000 +0.09	28.68	28.34	28.52	39,726
12 Apr 19	28.46000 -0.17	28.74	28.44	28.74	55,103
11 Apr 19	28.63000 -0.28	28.98	28.51	28.98	54,230
10 Apr 19	28.91000 +0.65	29.04	28.20	28.27	117,371
09 Apr 19	28.26000 +0.02	28.56	28.03	28.26	107,040
08 Apr 19	28.24000 -0.15	28.44	27.85	28.38	72,357
05 Apr 19	28.39000 +0.16	28.56	28.25	28.36	53,126
04 Apr 19	28.23000 +0.02	28.34	27.99	28.27	46,418
03 Apr 19	28.21000 +0.01	28.55	28.03	28.37	120,107
02 Apr 19	28.20000 -0.13	28.55	27.99	28.31	73,183
01 Apr 19	28.33000 +0.27	28.34	27.90	28.21	161,964
29 Mar 19	28.06000 -0.09	28.65	27.81	28.14	346,110
28 Mar 19	28.15000 +0.24	28.16	27.67	27.97	62,578
27 Mar 19	27.91000 -0.32	28.28	27.58	28.15	72,901
26 Mar 19	28.23000 +0.24	28.58	28.04	28.14	99,898
25 Mar 19	27.99000 +0.14	28.10	27.53	27.85	78,534
22 Mar 19	27.85000 -0.59	28.86	27.85	28.32	177,681
21 Mar 19	28.44000 +0.38	28.65	27.88	27.98	106,512
20 Mar 19	28.06000 -0.19	28.54	27.82	28.25	86,610
19 Mar 19	28.25000 +0.23	28.37	27.87	28.05	90,835
18 Mar 19	28.02000 +0.41	28.20	27.46	27.46	156,101
15 Mar 19	27.61000 +0.08	27.88	27.53	27.59	303,362
14 Mar 19	27.53000 +0.13	27.89	27.34	27.39	100,482
13 Mar 19	27.40000 +0.25	27.89	27.20	27.27	94,079
12 Mar 19	27.15000 +0.33	27.44	26.62	26.97	96,027
11 Mar 19	26.82000 +0.54	26.84	26.09	26.28	114,063
08 Mar 19	26.28000 -0.04	26.44	26.04	26.23	68,841
07 Mar 19	26.32000 -0.04	26.53	26.17	26.37	61,127
06 Mar 19	26.36000 -0.87	27.24	26.30	27.24	81,264
05 Mar 19	27.23000 -0.02	27.86	26.96	27.41	117,854
04 Mar 19	27.25000 -0.66	27.94	27.13	27.91	128,807
01 Mar 19	27.91000 +0.11	27.99	27.52	27.87	122,140
28 Feb 19	27.80000 +0.43	27.94	27.29	27.41	125,835
27 Feb 19	27.37000 +0.38	27.96	26.59	26.83	405,986
26 Feb 19	26.99000 -0.17	27.25	26.61	27.14	208,153
25 Feb 19	27.16000 -0.11	27.66	27.15	27.39	71,461
22 Feb 19	27.27000 -0.38	27.65	27.10	27.65	88,773
21 Feb 19	27.65000 -0.28	27.75	27.25	27.68	127,169
20 Feb 19	27.93000 +0.96	30.00	27.66	29.00	271,015
19 Feb 19	26.97000 +0.09	27.22	26.55	26.90	160,616
15 Feb 19	26.88000 +0.56	27.06	26.35	26.51	84,126
14 Feb 19	26.32000 +0.15	26.44	26.09	26.09	72,266
13 Feb 19	26.17000 -0.11	26.48	26.02	26.46	91,674
12 Feb 19	26.28000 +0.40	26.32	25.85	25.99	93,541
11 Feb 19	25.88000 +0.38	25.92	25.50	25.50	51,092
08 Feb 19	25.50000 +0.20	25.50	25.12	25.17	42,052
07 Feb 19	25.30000 -0.30	25.60	25.22	25.45	32,732
06 Feb 19	25.60000 -0.20	25.81	25.49	25.81	49,302
05 Feb 19	25.80000 +0.46	26.14	25.46	25.46	128,260
04 Feb 19	25.34000 +0.26	25.35	24.71	25.09	79,320
01 Feb 19	25.08000 -0.08	25.21	24.73	25.17	88,161
31 Jan 19	25.16000 +0.33	25.30	24.82	24.82	76,644
30 Jan 19	24.83000 +0.17	24.91	24.45	24.67	49,632
29 Jan 19	24.66000 -0.36	25.17	24.60	25.02	48,921
28 Jan 19	25.02000 -0.54	25.44	24.78	25.38	45,295
25 Jan 19	25.56000 +0.09	25.86	25.47	25.60	42,092
24 Jan 19	25.47000 +0.54	25.53	24.93	24.94	99,571
23 Jan 19	24.93000 +0.03	25.25	24.87	24.89	62,433
22 Jan 19	24.90000 -0.36	25.16	24.67	25.16	68,408
18 Jan 19	25.26000 +0.20	25.29	24.94	25.11	57,053
17 Jan 19	25.06000 +0.28	25.18	24.69	24.69	77,464
16 Jan 19	24.78000 +0.17	24.96	24.63	24.76	54,095
15 Jan 19	24.61000 +0.17	24.83	24.43	24.45	68,759
14 Jan 19	24.44000 -0.35	24.75	24.29	24.68	49,938
11 Jan 19	24.79000 -0.13	25.30	24.68	24.93	46,100
10 Jan 19	24.92000 +0.20	25.01	24.68	24.93	58,861
09 Jan 19	24.72000 +0.03	25.16	24.71	24.81	68,259
08 Jan 19	24.69000 +0.22	24.75	24.34	24.65	64,314
07 Jan 19	24.47000 +0.03	24.86	24.07	24.43	89,200
04 Jan 19	24.44000 +0.54	24.57	23.81	24.04	95,694
03 Jan 19	23.90000 -0.42	24.30	23.61	24.25	102,906
02 Jan 19	24.32000 +0.17	24.38	23.83	23.89	148,108
31 Dec 18	24.15000 +0.15	24.37	23.82	24.13	99,526
28 Dec 18	24.00000 +0.04	24.38	23.71	24.02	74,456
27 Dec 18	23.96000 +0.16	23.96	23.09	23.53	94,453
26 Dec 18	23.80000 +0.63	23.89	23.06	23.34	112,950
24 Dec 18	23.17000 -0.11	23.52	23.11	23.26	55,742
21 Dec 18	23.28000 -0.71	24.33	23.25	24.06	330,468
20 Dec 18	23.99000 -0.04	24.10	23.46	23.97	201,541
19 Dec 18	24.03000 -0.35	25.01	23.84	24.37	103,104
18 Dec 18	24.38000 -0.14	24.90	24.20	24.74	109,430
17 Dec 18	24.52000 -0.84	25.36	24.35	25.36	124,626
14 Dec 18	25.36000 -0.63	26.13	25.26	25.78	127,482
13 Dec 18	25.99000 +0.05	26.38	25.83	26.02	132,862
12 Dec 18	25.94000 +0.49	26.28	25.62	25.69	127,920
11 Dec 18	25.45000 +0.12	25.91	25.10	25.57	183,570
10 Dec 18	25.33000 +0.40	25.53	24.87	24.93	178,460
07 Dec 18	24.93000 -0.75	25.77	24.60	25.59	254,647
06 Dec 18	25.68000 +1.29	25.73	23.83	24.14	276,183
04 Dec 18	24.39000 -0.45	24.99	24.16	24.70	341,920
03 Dec 18	24.84000 +0.20	25.19	24.46	24.79	223,797
30 Nov 18	24.64000 +0.17	24.81	24.24	24.52	241,749
29 Nov 18	24.47000 -0.01	24.79	24.19	24.40	126,660
28 Nov 18	24.48000 +0.51	24.71	23.80	23.86	214,085
27 Nov 18	23.97000 +0.18	24.08	23.45	23.70	129,294
26 Nov 18	23.79000 -0.07	24.12	23.67	23.97	126,966
23 Nov 18	23.86000 +0.22	24.03	23.57	23.57	24,387
21 Nov 18	23.64000 +0.04	23.93	23.59	23.67	51,466
20 Nov 18	23.60000 -0.02	23.82	23.30	23.35	100,830
19 Nov 18	23.62000 -0.66	24.32	23.58	24.26	302,663
16 Nov 18	24.28000 -0.28	24.80	24.10	24.43	179,565
15 Nov 18	24.56000 -0.17	24.97	24.43	24.63	246,297
14 Nov 18	24.73000 -0.08	25.50	24.62	24.98	113,962
13 Nov 18	24.81000 -0.36	25.29	24.65	25.28	114,699
12 Nov 18	25.17000 -0.49	25.96	24.97	25.67	105,862
09 Nov 18	25.66000 -0.45	26.73	25.53	26.10	305,857
08 Nov 18	26.11000 +0.14	26.50	25.86	25.86	277,388
07 Nov 18	25.97000 +0.13	26.54	25.75	25.99	319,254
06 Nov 18	25.84000 +0.34	25.97	25.46	25.46	392,641
05 Nov 18	25.50000 -0.77	26.38	25.48	26.38	228,152
02 Nov 18	26.27000 -0.32	26.90	26.17	26.70	442,566
01 Nov 18	26.59000 +0.28	26.85	26.46	26.46	142,378
31 Oct 18	26.31000 +0.04	26.60	26.18	26.57	117,111
30 Oct 18	26.27000 +0.03	26.80	26.12	26.23	98,050
29 Oct 18	26.24000 -0.16	27.08	26.04	26.72	65,966
26 Oct 18	26.40000 -0.15	27.49	25.94	26.25	109,516
25 Oct 18	26.55000 -0.90	27.53	26.30	27.53	154,186
24 Oct 18	27.45000 -0.93	28.43	27.42	28.40	125,909
23 Oct 18	28.38000 +0.11	28.56	26.41	28.15	215,707
22 Oct 18	28.27000 +0.38	29.15	27.62	28.06	146,920
19 Oct 18	27.89000 -0.24	28.53	27.80	28.12	109,060
18 Oct 18	28.13000 -0.61	29.06	27.94	28.73	88,508
17 Oct 18	28.74000 +0.60	28.90	27.64	28.14	533,315
16 Oct 18	28.14000 +0.92	28.32	27.18	27.34	238,551
15 Oct 18	27.22000 +0.31	27.55	26.91	26.91	241,756
12 Oct 18	26.91000 -0.26	27.53	26.42	27.53	229,786
11 Oct 18	27.17000 -0.73	27.96	27.17	27.87	301,745
10 Oct 18	27.90000 -1.41	29.34	27.73	29.23	253,150
09 Oct 18	29.31000 +0.14	29.58	28.83	29.09	146,576
08 Oct 18	29.17000 -0.14	29.57	28.74	29.33	128,313
05 Oct 18	29.31000 -0.21	29.72	28.83	29.58	77,875
04 Oct 18	29.52000 -0.37	29.91	29.46	29.91	66,873
03 Oct 18	29.89000 +0.22	29.91	29.19	29.69	113,478
02 Oct 18	29.67000 -0.48	30.33	29.55	30.11	82,873
01 Oct 18	30.15000 -0.86	31.21	30.15	31.10	87,943
28 Sep 18	31.01000 +0.45	31.09	30.59	30.65	117,060
27 Sep 18	30.56000 +0.09	30.89	30.25	30.31	117,461
26 Sep 18	30.47000 +0.07	30.71	30.07	30.47	101,134
25 Sep 18	30.40000 +0.11	30.64	30.08	30.30	73,258
24 Sep 18	30.29000 +0.09	30.49	29.59	30.27	150,309
21 Sep 18	30.20000 -0.24	30.61	29.99	30.43	241,742
20 Sep 18	30.44000 +0.36	30.72	30.11	30.17	82,235
19 Sep 18	30.08000 -1.05	31.09	30.04	31.09	144,438
18 Sep 18	31.13000 +0.06	31.41	30.90	31.04	69,123
17 Sep 18	31.07000 -0.36	31.49	30.77	31.49	96,682
14 Sep 18	31.43000 +0.33	31.48	30.93	31.09	87,467
13 Sep 18	31.10000 +0.16	31.27	30.75	31.09	65,632
12 Sep 18	30.94000 -0.15	31.08	30.44	31.05	80,574
11 Sep 18	31.09000 -0.20	31.48	30.97	31.19	89,936
10 Sep 18	31.29000 +0.19	31.39	30.88	31.23	60,901
07 Sep 18	31.10000 -0.17	31.55	30.95	31.23	74,691
06 Sep 18	31.27000 +0.23	31.51	30.44	31.01	92,700
05 Sep 18	31.04000 -0.29	31.47	30.38	31.34	470,134
04 Sep 18	31.33000 -0.40	31.86	30.61	31.73	202,842
31 Aug 18	31.73000 +0.83	31.80	30.88	31.20	169,483
30 Aug 18	30.90000 +0.20	30.94	30.52	30.69	60,181
29 Aug 18	30.70000 -0.34	31.19	30.63	31.06	70,633
28 Aug 18	31.04000 -0.16	31.37	30.81	31.37	58,986
27 Aug 18	31.20000 -0.09	31.56	31.08	31.43	94,952
24 Aug 18	31.29000 +0.33	31.36	30.95	30.95	57,213
23 Aug 18	30.96000 +0.01	31.23	30.88	30.94	87,056
22 Aug 18	30.95000 +0.23	31.01	30.56	30.73	95,698
21 Aug 18	30.72000 +0.28	30.78	30.38	30.50	102,368
20 Aug 18	30.44000 +0.23	30.45	29.86	30.32	92,210
17 Aug 18	30.21000 +0.00	30.26	29.87	30.15	50,824
16 Aug 18	30.21000 +0.69	30.25	29.52	29.61	69,342
15 Aug 18	29.52000 -0.36	29.80	29.23	29.80	57,045
14 Aug 18	29.88000 +0.11	30.31	29.76	29.87	80,377
13 Aug 18	29.77000 -0.27	30.25	29.61	30.05	59,599
10 Aug 18	30.04000 +0.28	30.53	29.35	29.63	122,901
09 Aug 18	29.76000 +0.13	30.06	29.48	29.59	98,257
08 Aug 18	29.63000 +0.23	29.73	28.80	29.42	132,205
07 Aug 18	29.40000 +0.06	29.46	28.97	29.35	107,043
06 Aug 18	29.34000 +0.34	29.37	28.81	29.00	89,888
03 Aug 18	29.00000 -0.10	29.34	28.59	29.11	105,643
02 Aug 18	29.10000 +0.16	29.24	28.65	28.94	140,308
01 Aug 18	28.94000 +0.86	29.03	28.11	28.11	280,235
31 Jul 18	28.08000 +0.53	28.10	27.24	27.58	168,952
30 Jul 18	27.55000 -0.39	27.99	27.51	27.95	146,075
27 Jul 18	27.94000 -0.42	28.44	27.62	28.27	201,452
26 Jul 18	28.36000 +0.49	28.51	27.89	27.91	222,857
25 Jul 18	27.87000 +0.61	28.83	27.22	27.31	262,875
24 Jul 18	27.26000 -1.90	30.28	26.18	29.47	397,540
23 Jul 18	29.16000 +0.01	29.30	28.79	29.03	95,161
20 Jul 18	29.15000 +0.05	29.40	29.08	29.11	91,595
19 Jul 18	29.10000 +0.32	29.22	28.69	28.77	81,240
18 Jul 18	28.78000 -0.27	29.05	28.55	29.05	78,756
17 Jul 18	29.05000 -0.24	29.49	29.02	29.30	73,609
16 Jul 18	29.29000 -0.10	29.48	28.95	29.40	109,676
13 Jul 18	29.39000 -0.01	29.50	29.11	29.48	81,259
12 Jul 18	29.40000 +0.25	29.76	29.00	29.25	150,723
11 Jul 18	29.15000 -0.97	29.51	28.63	29.20	194,904
10 Jul 18	30.12000 -0.59	30.89	29.88	30.89	201,578
09 Jul 18	30.71000 +2.12	30.84	28.53	28.67	550,869
06 Jul 18	28.59000 +0.58	28.67	28.05	28.05	236,231
05 Jul 18	28.01000 +0.01	28.35	27.94	28.00	434,674
03 Jul 18	28.00000 +0.21	28.35	27.76	27.80	117,275
02 Jul 18	27.79000 +0.48	27.81	27.06	27.21	170,018
29 Jun 18	27.31000 -0.04	27.44	27.12	27.44	94,327
28 Jun 18	27.35000 +0.04	27.50	27.09	27.29	140,848
27 Jun 18	27.31000 -0.49	27.81	27.24	27.81	148,025
26 Jun 18	27.80000 -0.11	28.11	27.79	27.84	177,142
25 Jun 18	27.91000 -0.03	27.92	27.33	27.82	229,232
22 Jun 18	27.94000 -0.02	28.05	27.59	28.04	366,895
21 Jun 18	27.96000 -0.38	28.35	27.80	28.35	99,471
20 Jun 18	28.34000 +0.12	28.45	28.07	28.24	210,548
19 Jun 18	28.22000 -0.49	29.02	28.09	28.61	202,525
18 Jun 18	28.71000 +0.38	28.74	27.26	28.28	122,971
15 Jun 18	28.33000 +0.39	28.37	27.66	27.82	355,058
14 Jun 18	27.94000 -0.81	28.10	26.65	26.65	212,339
13 Jun 18	28.75000 +0.11	29.07	28.51	28.63	124,685
12 Jun 18	28.64000 +0.64	28.80	28.04	28.06	213,334
11 Jun 18	28.00000 +0.08	28.29	27.74	27.92	119,524
08 Jun 18	27.92000 +0.19	28.30	27.65	27.71	215,313
07 Jun 18	27.73000 -0.28	28.60	27.55	28.02	187,897
06 Jun 18	28.01000 -0.05	28.54	27.93	28.11	226,015
05 Jun 18	28.06000 +0.14	28.35	27.93	27.93	232,073
04 Jun 18	27.92000 +0.02	28.53	27.54	28.07	191,921
01 Jun 18	27.90000 +0.05	28.15	27.67	27.97	264,006
31 May 18	27.85000 -0.29	28.53	27.83	28.15	190,894
30 May 18	28.14000 -0.51	29.16	28.03	28.75	248,511
29 May 18	28.65000 +1.19	28.86	27.30	27.37	451,276
25 May 18	27.46000 +0.06	27.82	27.40	27.41	343,308
24 May 18	27.40000 -0.10	27.72	27.40	27.49	202,024
23 May 18	27.50000 -0.04	27.83	27.27	27.50	134,102
22 May 18	27.54000 -0.24	27.82	27.40	27.82	71,095
21 May 18	27.78000 +0.08	28.01	27.58	27.86	66,425
18 May 18	27.70000 +0.30	27.80	27.29	27.46	82,252
17 May 18	27.40000 +0.03	27.62	27.05	27.29	78,897
16 May 18	27.37000 +0.51	27.50	26.90	26.90	112,355
15 May 18	26.86000 -0.16	27.48	26.82	26.99	99,432
14 May 18	27.02000 -0.42	27.65	26.99	27.43	71,997
11 May 18	27.44000 -0.18	27.79	27.35	27.59	65,649
10 May 18	27.62000 +0.37	27.89	26.91	27.36	98,111
09 May 18	27.25000 +0.33	27.29	26.76	27.06	81,224
08 May 18	26.92000 +0.17	26.97	26.54	26.64	154,943
07 May 18	26.75000 +0.44	26.88	26.25	26.33	183,297
04 May 18	26.31000 +0.64	26.31	24.96	25.63	122,802
03 May 18	25.67000 +0.43	25.82	24.83	25.24	330,793
02 May 18	25.24000 +0.10	25.39	25.05	25.14	291,625
01 May 18	25.14000 +1.95	25.32	23.62	24.59	351,798
30 Apr 18	23.19000 -0.79	24.02	23.09	23.99	130,026
27 Apr 18	23.98000 -0.15	24.35	23.87	24.13	88,767
26 Apr 18	24.13000 +0.10	24.66	24.08	24.08	125,704
25 Apr 18	24.03000 -0.27	24.35	23.92	24.26	83,708
24 Apr 18	24.30000 -0.20	24.62	24.03	24.58	50,127
23 Apr 18	24.50000 -0.12	24.71	24.25	24.71	84,072
20 Apr 18	24.62000 +0.01	24.74	24.48	24.52	71,658
19 Apr 18	24.61000 -0.32	24.85	24.59	24.85	54,164
18 Apr 18	24.93000 +0.00	25.09	24.70	24.83	104,921
17 Apr 18	24.93000 +0.40	25.00	24.49	24.50	106,353
16 Apr 18	24.53000 +0.04	24.62	24.26	24.62	107,021
13 Apr 18	24.49000 -0.04	24.60	24.20	24.60	69,053
12 Apr 18	24.53000 -0.30	24.92	24.50	24.85	109,823
11 Apr 18	24.83000 +0.00	24.94	24.57	24.72	79,864
10 Apr 18	24.83000 +0.49	24.95	24.48	24.52	56,901
09 Apr 18	24.34000 +0.01	24.75	24.05	24.45	63,319
06 Apr 18	24.33000 -0.41	24.94	23.83	24.56	44,260
05 Apr 18	24.74000 +0.15	24.80	23.76	24.69	56,412
04 Apr 18	24.59000 +0.36	24.73	23.58	23.89	86,743
03 Apr 18	24.23000 +0.04	24.44	23.57	24.34	73,341
02 Apr 18	24.19000 -0.64	24.88	24.03	24.78	60,869
29 Mar 18	24.83000 +0.13	24.98	24.34	24.84	260,066
28 Mar 18	24.70000 +0.16	24.87	23.95	24.53	72,273
27 Mar 18	24.54000 -0.40	25.12	24.47	25.00	82,741
26 Mar 18	24.94000 +0.58	24.96	24.26	24.72	91,884
23 Mar 18	24.36000 -0.04	25.00	24.32	24.45	93,314
22 Mar 18	24.40000 -0.44	25.49	24.39	24.63	63,792
21 Mar 18	24.84000 +0.37	25.00	24.48	24.48	69,618
20 Mar 18	24.47000 -0.09	25.18	24.29	24.55	81,227
19 Mar 18	24.56000 -0.41	25.26	24.07	24.86	98,667
16 Mar 18	24.97000 +0.27	25.07	24.61	24.71	298,479
15 Mar 18	24.70000 +0.14	24.88	24.43	24.61	81,785
14 Mar 18	24.56000 -0.41	25.20	24.45	25.07	123,305
13 Mar 18	24.97000 -0.01	25.56	23.68	25.13	111,830
12 Mar 18	24.98000 -0.37	25.78	24.85	25.36	195,489
09 Mar 18	25.35000 +0.90	25.38	24.39	24.60	178,644
08 Mar 18	24.45000 -0.01	24.67	24.28	24.46	107,228
07 Mar 18	24.46000 -0.01	24.57	24.00	24.20	168,357
06 Mar 18	24.47000 +0.31	24.82	23.77	24.19	105,643
05 Mar 18	24.16000 -0.35	24.30	23.35	23.43	120,093
02 Mar 18	24.51000 +0.44	24.69	23.30	23.85	132,183
01 Mar 18	24.07000 -0.09	24.55	23.53	24.21	162,089
28 Feb 18	24.16000 -0.50	25.17	24.14	24.70	90,328
27 Feb 18	24.66000 -0.10	25.20	24.19	24.69	91,242
26 Feb 18	24.76000 +0.34	24.85	23.89	24.42	181,703
23 Feb 18	24.42000 -0.23	25.15	24.29	24.83	162,926
22 Feb 18	24.65000 -0.74	25.89	24.64	25.40	329,468
21 Feb 18	25.39000 +1.72	27.68	24.32	24.32	661,654
20 Feb 18	23.67000 -0.28	24.33	23.60	23.95	181,363
16 Feb 18	23.95000 +0.73	24.14	23.21	23.21	130,181
15 Feb 18	23.22000 +0.56	23.23	22.63	22.79	111,993
14 Feb 18	22.66000 +0.24	22.98	22.30	22.35	171,118
13 Feb 18	22.42000 +0.19	22.84	22.18	22.18	194,015
12 Feb 18	22.23000 -0.23	22.47	21.99	22.47	106,538
09 Feb 18	22.46000 +0.46	22.68	21.68	22.00	373,811
08 Feb 18	22.00000 -0.65	22.68	21.95	22.66	90,734
07 Feb 18	22.65000 +0.27	22.99	21.88	22.31	68,988
06 Feb 18	22.38000 +0.26	22.46	21.15	21.83	131,588
05 Feb 18	22.12000 -1.18	23.31	22.11	23.23	90,544
02 Feb 18	23.30000 -0.28	23.58	22.97	23.49	126,536
01 Feb 18	23.58000 +0.06	23.58	23.06	23.37	65,365
31 Jan 18	23.52000 -0.10	23.90	23.35	23.62	70,290
30 Jan 18	23.62000 -0.32	24.06	23.56	23.68	66,466
29 Jan 18	23.94000 -0.59	24.52	23.94	24.46	56,424
26 Jan 18	24.53000 +0.17	24.57	24.10	24.42	39,161
25 Jan 18	24.36000 -0.17	24.72	24.08	24.72	70,435
24 Jan 18	24.53000 +0.09	24.70	24.33	24.60	91,905
23 Jan 18	24.44000 -0.01	24.59	24.28	24.39	48,887
22 Jan 18	24.45000 -0.22	24.70	24.25	24.66	71,169
19 Jan 18	24.67000 +0.54	24.70	23.97	24.11	73,717
18 Jan 18	24.13000 -0.31	24.45	24.04	24.45	41,320
17 Jan 18	24.44000 +0.16	24.54	24.18	24.42	65,651
16 Jan 18	24.28000 +0.01	24.91	24.16	24.41	105,732
12 Jan 18	24.27000 -0.13	24.45	23.71	24.41	86,188
11 Jan 18	24.40000 +0.97	24.66	23.30	23.43	119,376
10 Jan 18	23.43000 -0.16	23.58	23.14	23.49	40,610
09 Jan 18	23.59000 -0.44	24.06	23.50	24.00	62,264
08 Jan 18	24.03000 +0.41	24.11	23.23	23.56	122,571
05 Jan 18	23.62000 +0.37	23.65	23.15	23.26	70,124
04 Jan 18	23.25000 +0.30	23.37	22.76	23.00	77,655
03 Jan 18	22.95000 -0.61	23.56	22.84	23.56	81,444
02 Jan 18	23.56000 +0.40	23.89	23.02	23.20	130,829
29 Dec 17	23.16000 -0.02	23.37	23.15	23.26	63,737
28 Dec 17	23.18000 -0.09	23.57	23.01	23.32	83,285
27 Dec 17	23.27000 -0.10	23.63	23.19	23.40	71,224
26 Dec 17	23.37000 -0.36	23.76	23.25	23.76	48,924
22 Dec 17	23.73000 -0.01	23.90	23.50	23.72	111,912
21 Dec 17	23.74000 -0.07	23.96	23.43	23.88	107,782
20 Dec 17	23.81000 +0.25	23.97	23.16	23.63	95,097
19 Dec 17	23.56000 +0.57	23.78	22.99	22.99	135,353
18 Dec 17	22.99000 +0.02	23.24	22.86	23.09	79,569
15 Dec 17	22.97000 +0.28	23.00	22.38	22.74	280,332
14 Dec 17	22.69000 -0.05	23.10	22.49	22.78	112,947
13 Dec 17	22.74000 +0.27	23.05	22.47	22.47	103,157
12 Dec 17	22.47000 +0.10	22.85	22.20	22.38	116,163
11 Dec 17	22.37000 -0.02	22.81	22.26	22.42	120,838
08 Dec 17	22.39000 -0.60	23.10	22.32	23.10	113,979
07 Dec 17	22.99000 +0.05	23.09	22.72	22.90	130,708
06 Dec 17	22.94000 -0.38	23.43	22.81	23.26	158,577
05 Dec 17	23.32000 -0.53	23.86	23.17	23.86	127,148
04 Dec 17	23.85000 -0.06	24.26	23.84	24.19	132,099
01 Dec 17	23.91000 +0.13	24.04	23.06	23.71	109,340
30 Nov 17	23.78000 +0.36	23.85	23.40	23.50	123,931
29 Nov 17	23.42000 +0.19	23.80	23.20	23.37	96,219
28 Nov 17	23.23000 -0.15	23.59	23.04	23.38	300,017
27 Nov 17	23.38000 +0.27	24.19	23.01	23.21	168,092
24 Nov 17	23.11000 -1.45	24.51	23.08	24.51	128,770
22 Nov 17	24.56000 -0.25	25.23	24.48	24.84	79,979
21 Nov 17	24.81000 +0.76	24.91	23.99	24.06	147,215
20 Nov 17	24.05000 +0.13	24.05	23.62	23.83	66,983
17 Nov 17	23.92000 -0.07	24.26	23.74	23.85	83,036
16 Nov 17	23.99000 +0.79	24.13	23.35	23.35	63,269
15 Nov 17	23.20000 -0.52	23.60	23.13	23.60	63,263
14 Nov 17	23.72000 +0.08	23.74	23.34	23.53	76,570
13 Nov 17	23.64000 +0.43	23.74	22.93	23.15	66,038
10 Nov 17	23.21000 -0.01	23.34	23.04	23.09	74,115
09 Nov 17	23.22000 -0.14	23.41	23.00	23.18	84,585
08 Nov 17	23.36000 +0.06	23.46	23.02	23.18	67,700
07 Nov 17	23.30000 -0.56	23.80	22.95	23.80	80,922
06 Nov 17	23.86000 +0.29	23.90	23.56	23.65	86,544
03 Nov 17	23.57000 -0.09	23.81	23.42	23.65	122,521
02 Nov 17	23.66000 -0.23	24.27	23.35	23.89	143,599
01 Nov 17	23.89000 -0.57	24.62	23.73	24.50	102,115
31 Oct 17	24.46000 +0.69	24.54	23.78	23.89	212,112
30 Oct 17	23.77000 +0.48	23.85	22.99	23.23	185,605
27 Oct 17	23.29000 +0.14	23.29	21.87	23.23	177,883
26 Oct 17	23.15000 +0.66	23.25	22.52	22.55	172,308
25 Oct 17	22.49000 -1.37	22.88	21.81	22.74	861,368
24 Oct 17	23.86000 -0.58	28.26	23.83	27.48	534,137
23 Oct 17	24.44000 +0.50	24.51	23.95	23.98	105,800
20 Oct 17	23.94000 +0.26	24.14	23.47	23.90	70,745
19 Oct 17	23.68000 -0.12	23.79	23.40	23.79	60,380
18 Oct 17	23.80000 +0.17	23.86	23.35	23.65	85,609
17 Oct 17	23.63000 -0.09	23.95	23.54	23.71	55,859
16 Oct 17	23.72000 -0.29	24.25	23.63	24.06	69,889
13 Oct 17	24.01000 -0.25	24.26	23.95	24.23	166,325
12 Oct 17	24.26000 -0.24	25.02	24.18	24.58	238,460
11 Oct 17	24.50000 +1.17	24.53	23.35	23.35	998,052
10 Oct 17	23.33000 +0.23	23.34	23.14	23.20	153,752
09 Oct 17	23.10000 -0.49	23.64	23.08	23.60	57,882
06 Oct 17	23.59000 +0.01	23.66	23.18	23.52	102,336
05 Oct 17	23.58000 -0.29	23.89	23.52	23.88	54,277
04 Oct 17	23.87000 -0.01	24.42	23.69	23.87	111,724
03 Oct 17	23.88000 -0.49	24.42	23.65	24.36	116,653
02 Oct 17	24.37000 +1.00	24.37	23.28	23.40	177,793
29 Sep 17	23.37000 +0.19	23.58	23.21	23.22	203,312
28 Sep 17	23.18000 -0.21	23.43	23.13	23.40	110,263
27 Sep 17	23.39000 +0.32	23.80	23.14	23.35	237,779
26 Sep 17	23.07000 -0.08	23.28	23.07	23.28	97,858
25 Sep 17	23.15000 -0.44	23.70	22.60	23.46	96,704
22 Sep 17	23.59000 +0.21	24.01	23.40	23.41	86,798
21 Sep 17	23.38000 +0.27	23.69	22.80	23.11	201,067
20 Sep 17	23.11000 -0.07	23.25	23.00	23.06	138,933
19 Sep 17	23.18000 -0.50	23.72	23.16	23.63	74,487
18 Sep 17	23.68000 +0.12	23.95	23.55	23.59	86,240
15 Sep 17	23.56000 -0.09	23.79	23.42	23.72	188,007
14 Sep 17	23.65000 -0.12	23.80	23.61	23.73	109,171
13 Sep 17	23.77000 -0.15	24.13	23.76	23.91	58,110
12 Sep 17	23.92000 +0.36	24.07	23.53	23.53	41,949
11 Sep 17	23.56000 -0.09	24.05	23.45	23.75	114,504
08 Sep 17	23.65000 -0.10	23.81	23.17	23.63	98,528
07 Sep 17	23.75000 -0.29	24.06	23.50	24.05	90,815
06 Sep 17	24.04000 +0.30	24.11	23.73	23.80	50,811
05 Sep 17	23.74000 +0.03	23.87	23.48	23.70	68,557
01 Sep 17	23.71000 +0.22	23.86	23.35	23.57	48,826
31 Aug 17	23.49000 +0.02	23.82	23.41	23.54	102,273
30 Aug 17	23.47000 +0.01	23.55	23.23	23.42	85,574
29 Aug 17	23.46000 +0.33	23.58	23.07	23.08	138,346
28 Aug 17	23.13000 +0.27	23.16	22.73	22.91	135,580
25 Aug 17	22.86000 -0.07	23.27	22.74	23.11	62,737
24 Aug 17	22.93000 +0.43	23.35	22.57	22.57	81,852
23 Aug 17	22.50000 -0.65	23.21	22.43	22.88	113,272
22 Aug 17	23.15000 +0.39	23.44	22.79	22.79	73,641
21 Aug 17	22.76000 +0.12	22.82	22.45	22.63	106,121
18 Aug 17	22.64000 -0.58	23.06	22.03	22.99	201,245
17 Aug 17	23.22000 +0.63	23.72	22.40	22.58	906,970
16 Aug 17	22.59000 -0.38	23.10	22.57	23.10	90,727
15 Aug 17	22.97000 -0.51	23.50	22.93	23.50	53,026
14 Aug 17	23.48000 +0.57	23.61	22.67	22.82	89,588
11 Aug 17	22.91000 +0.32	23.03	22.45	22.69	256,793
10 Aug 17	22.59000 -0.43	22.92	22.38	22.92	249,567
09 Aug 17	23.02000 -0.33	23.36	22.97	23.26	84,116
08 Aug 17	23.35000 +0.06	24.00	23.13	23.30	112,666
07 Aug 17	23.29000 +0.10	23.38	22.87	23.20	75,852
04 Aug 17	23.19000 -0.16	23.54	22.96	23.42	111,396
03 Aug 17	23.35000 +0.38	23.53	22.80	22.98	181,880
02 Aug 17	22.97000 -0.06	23.24	22.71	23.05	176,393
01 Aug 17	23.03000 -0.59	23.83	22.75	23.82	231,348
31 Jul 17	23.62000 +0.89	23.74	22.70	22.70	203,015
28 Jul 17	22.73000 -0.31	23.40	22.48	23.00	180,617
27 Jul 17	23.04000 +0.14	23.70	22.71	22.82	231,462
26 Jul 17	22.90000 +0.01	25.04	22.36	24.50	488,320
25 Jul 17	22.89000 -3.10	25.32	22.12	23.50	1,213,279
24 Jul 17	25.99000 -0.02	26.93	25.87	26.00	164,569
21 Jul 17	26.01000 -0.12	26.53	25.58	26.29	121,114
20 Jul 17	26.13000 +0.12	26.20	25.50	25.96	92,518
19 Jul 17	26.01000 +0.49	26.24	25.51	25.51	94,676
18 Jul 17	25.52000 -0.06	25.60	24.65	25.50	55,273
17 Jul 17	25.58000 +0.48	26.14	25.03	25.24	80,247
14 Jul 17	25.10000 +0.40	25.89	24.60	24.60	342,115
13 Jul 17	24.70000 -0.20	24.95	24.40	24.95	142,088
12 Jul 17	24.90000 -0.01	25.48	24.80	25.10	72,668
11 Jul 17	24.91000 -0.08	25.87	24.85	25.10	80,258
10 Jul 17	24.99000 -0.03	25.41	24.79	25.03	82,301
07 Jul 17	25.02000 -0.03	25.49	24.95	25.20	106,392
06 Jul 17	25.05000 -0.40	25.65	24.90	25.41	116,206
05 Jul 17	25.45000 -0.94	26.54	25.43	26.40	177,584
03 Jul 17	26.39000 +0.07	26.91	25.99	26.37	98,437
30 Jun 17	26.32000 -0.17	26.63	26.01	26.58	149,445
29 Jun 17	26.49000 +0.02	26.81	26.16	26.50	223,960
28 Jun 17	26.47000 +0.98	26.58	25.32	25.59	208,821
27 Jun 17	25.49000 -0.18	26.34	25.23	25.66	405,759
26 Jun 17	25.67000 -5.22	29.48	25.42	29.20	650,139
23 Jun 17	30.89000 +0.72	31.53	30.09	30.19	155,256
22 Jun 17	30.17000 +0.50	30.32	29.41	29.52	42,811
21 Jun 17	29.67000 -0.08	30.15	29.52	29.78	48,867
20 Jun 17	29.75000 -0.72	30.71	29.63	30.47	56,755
19 Jun 17	30.47000 +0.59	30.48	29.70	29.88	93,734
16 Jun 17	29.88000 +0.49	30.08	28.93	29.19	186,213
15 Jun 17	29.39000 +0.28	29.67	28.64	28.79	36,704
14 Jun 17	29.11000 -0.13	29.83	28.79	29.23	44,115
13 Jun 17	29.24000 +0.36	29.58	28.98	29.02	70,819
12 Jun 17	28.88000 -0.21	29.37	28.75	29.08	66,293
09 Jun 17	29.09000 -0.07	29.87	28.87	29.23	88,813
08 Jun 17	29.16000 +0.33	29.63	28.57	28.86	87,924
07 Jun 17	28.83000 -0.37	29.25	28.35	28.35	74,044
06 Jun 17	29.20000 +0.04	29.47	28.57	28.86	65,246
05 Jun 17	29.16000 -0.34	29.76	28.92	29.49	68,646
02 Jun 17	29.50000 +0.78	29.86	28.75	28.86	124,239
01 Jun 17	28.72000 +0.85	28.98	27.95	27.95	143,717
31 May 17	27.87000 +0.01	28.17	27.72	27.72	99,958
30 May 17	27.86000 -0.21	28.02	27.31	28.02	54,828
26 May 17	28.07000 -0.32	28.30	27.82	28.30	42,743
25 May 17	28.39000 +0.38	28.47	27.88	28.15	60,326
24 May 17	28.01000 -0.08	28.34	27.47	28.12	96,913
23 May 17	28.09000 -0.54	28.74	27.94	28.74	74,541
22 May 17	28.63000 +0.10	28.95	28.43	28.56	56,556
19 May 17	28.53000 +0.37	28.85	28.01	28.11	132,115
18 May 17	28.16000 -0.43	28.85	27.95	28.57	113,665
17 May 17	28.59000 -1.10	29.35	28.33	29.08	100,979
16 May 17	29.69000 +0.22	29.70	29.18	29.47	98,138
15 May 17	29.47000 -0.03	29.67	29.21	29.60	104,527
12 May 17	29.50000 +0.19	29.64	28.98	29.18	116,023
11 May 17	29.31000 -0.18	29.54	28.92	29.33	104,576
10 May 17	29.49000 +0.46	29.56	28.92	28.92	66,800
09 May 17	29.03000 +0.24	29.10	28.62	28.74	95,776
08 May 17	28.79000 +0.11	28.88	28.23	28.65	48,277
05 May 17	28.68000 +0.08	28.71	28.17	28.64	60,667
04 May 17	28.60000 +0.07	28.73	27.91	28.56	51,543
03 May 17	28.53000 +0.16	28.54	27.89	28.27	74,807
02 May 17	28.37000 +0.31	28.84	28.03	28.06	145,301
01 May 17	28.06500 +0.27	28.18	27.69	27.97	100,687
28 Apr 17	27.79000 -1.13	29.16	27.75	29.03	189,211
27 Apr 17	28.92000 -0.08	29.80	28.82	28.96	160,949
26 Apr 17	29.00000 +1.19	29.15	27.53	28.80	400,938
25 Apr 17	27.81000 +4.19	28.43	24.46	25.60	844,340
24 Apr 17	23.62000 -0.08	24.19	23.30	24.19	257,781
21 Apr 17	23.70000 -0.27	24.11	23.66	23.91	83,091
20 Apr 17	23.97000 +0.05	24.13	23.70	24.05	76,909
19 Apr 17	23.92000 +0.16	24.31	23.81	23.82	61,506
18 Apr 17	23.76000 -0.22	23.86	23.51	23.68	66,941
17 Apr 17	23.98000 +0.15	24.35	23.82	23.84	71,256
13 Apr 17	23.83000 -0.07	23.94	23.58	23.80	53,993
12 Apr 17	23.90000 -0.13	24.33	23.56	23.91	48,688
11 Apr 17	24.03000 +0.46	24.07	23.55	23.57	44,264
10 Apr 17	23.57000 -0.03	23.95	23.39	23.95	42,448
07 Apr 17	23.60000 -0.16	24.14	23.45	23.60	67,798
06 Apr 17	23.76000 +0.37	23.81	23.06	23.37	76,588
05 Apr 17	23.39000 -0.51	24.23	23.20	24.09	119,731
04 Apr 17	23.90000 +0.45	24.08	23.34	23.43	174,992
03 Apr 17	23.45000 -0.78	24.40	23.32	24.23	163,403
31 Mar 17	24.23000 +0.33	24.50	23.78	23.86	124,378
30 Mar 17	23.90000 -0.07	24.08	23.61	24.05	81,445
29 Mar 17	23.97000 +0.05	24.01	23.53	23.79	61,218
28 Mar 17	23.92000 +0.35	23.95	22.67	23.45	114,881
27 Mar 17	23.57000 +0.84	23.67	22.11	22.37	90,034
24 Mar 17	22.73000 +0.21	22.80	22.47	22.54	96,475
23 Mar 17	22.52000 +0.16	22.70	22.36	22.36	54,327
22 Mar 17	22.36000 -0.02	22.52	22.05	22.35	87,284
21 Mar 17	22.38000 -0.84	23.45	22.37	23.45	70,863
20 Mar 17	23.22000 -0.68	23.80	23.20	23.80	70,542
17 Mar 17	23.90000 +0.36	24.04	23.33	23.33	273,544
16 Mar 17	23.54000 +0.22	23.55	23.19	23.40	79,312
15 Mar 17	23.32000 +0.56	23.49	22.60	22.83	133,601
14 Mar 17	22.76000 -0.21	22.95	22.56	22.88	67,102
13 Mar 17	22.97000 +0.21	23.19	22.68	22.75	63,312
10 Mar 17	22.76000 +0.32	22.79	22.45	22.62	131,204
09 Mar 17	22.44000 -0.23	22.94	22.40	22.63	80,806
08 Mar 17	22.67000 -0.33	23.16	22.61	23.08	52,453
07 Mar 17	23.00000 -0.28	23.39	22.94	23.12	68,468
06 Mar 17	23.28000 -0.37	23.54	23.28	23.41	60,658
03 Mar 17	23.65000 -0.41	24.09	23.47	24.07	88,302
02 Mar 17	24.06000 -0.38	24.52	23.87	24.30	99,894
01 Mar 17	24.44000 -0.03	24.98	23.50	24.86	190,911
28 Feb 17	24.47000 -0.18	24.74	24.20	24.65	163,744
27 Feb 17	24.65000 +0.32	24.88	23.86	24.30	165,571
24 Feb 17	24.33000 +0.06	24.56	23.81	24.00	169,543
23 Feb 17	24.27000 +1.07	24.40	22.68	23.21	250,396
22 Feb 17	23.20000 -0.68	23.87	22.39	22.87	387,539
21 Feb 17	23.88000 +0.70	24.07	23.30	23.30	244,143
17 Feb 17	23.18000 -0.09	23.33	22.92	23.30	76,286
16 Feb 17	23.27000 -0.10	23.55	23.04	23.42	53,433
15 Feb 17	23.37000 +0.79	23.43	22.44	22.44	101,543
14 Feb 17	22.58000 +0.32	22.65	22.16	22.27	114,253
13 Feb 17	22.26000 +0.16	22.35	22.05	22.27	124,083
10 Feb 17	22.10000 -0.10	22.61	21.83	22.33	164,543
09 Feb 17	22.20000 +0.00	22.54	22.17	22.24	180,124
08 Feb 17	22.20000 -0.33	22.46	22.07	22.46	100,040
07 Feb 17	22.53000 -0.06	22.76	22.44	22.68	78,971
06 Feb 17	22.59000 -0.07	22.76	22.34	22.56	123,106
03 Feb 17	22.66000 +0.16	22.79	22.45	22.67	109,778
02 Feb 17	22.50000 -0.52	23.03	22.49	22.91	139,323
01 Feb 17	23.02000 +0.06	23.32	22.70	23.09	139,867
31 Jan 17	22.96000 +0.56	23.01	22.23	22.32	200,786
30 Jan 17	22.40000 -0.55	23.10	22.31	22.73	237,742
27 Jan 17	22.95000 +0.42	22.96	22.29	22.48	105,032
26 Jan 17	22.53000 +0.12	22.66	22.17	22.33	96,949
25 Jan 17	22.41000 +0.41	22.48	21.85	22.13	130,100
24 Jan 17	22.00000 +0.55	22.24	21.13	21.32	194,013
23 Jan 17	21.45000 -1.30	21.46	20.60	20.86	290,743
20 Jan 17	22.75000 -0.44	23.44	22.67	23.14	118,461
19 Jan 17	23.19000 -0.21	23.60	23.07	23.41	102,503
18 Jan 17	23.40000 -0.14	23.65	23.23	23.60	134,921
17 Jan 17	23.54000 -0.46	23.97	23.48	23.97	115,032
13 Jan 17	24.00000 +0.22	24.54	23.77	23.96	339,409
12 Jan 17	23.78000 -0.11	24.12	23.45	23.75	229,291
11 Jan 17	23.89000 -0.48	24.36	23.67	24.36	171,132
10 Jan 17	24.37000 +0.01	24.62	23.86	24.31	84,261
09 Jan 17	24.36000 +0.26	24.66	23.83	23.99	163,801
06 Jan 17	24.10000 -0.83	24.93	24.09	24.93	112,367
05 Jan 17	24.93000 -0.59	25.76	24.81	25.36	79,550
04 Jan 17	25.52000 -0.04	25.83	25.31	25.72	120,121
03 Jan 17	25.56000 +0.51	25.61	25.01	25.21	151,193
30 Dec 16	25.05000 +0.27	25.08	24.35	24.90	72,512
29 Dec 16	24.78000 +0.18	25.02	24.56	24.72	38,761
28 Dec 16	24.60000 -0.45	25.15	24.50	25.12	41,006
27 Dec 16	25.05000 +0.47	25.50	24.28	24.51	85,953
23 Dec 16	24.58000 +0.29	24.74	24.29	24.57	56,701
22 Dec 16	24.29000 -0.15	24.60	24.08	24.46	117,063
21 Dec 16	24.44000 -0.85	25.61	24.44	25.16	105,477
20 Dec 16	25.29000 -0.02	25.71	25.10	25.63	238,111
19 Dec 16	25.31000 -0.05	25.91	25.19	25.49	93,115
16 Dec 16	25.36000 -0.64	25.90	25.21	25.90	267,021
15 Dec 16	26.00000 +0.04	26.87	25.91	26.14	167,725
14 Dec 16	25.96000 -0.26	26.47	25.89	26.28	66,448
13 Dec 16	26.22000 +0.25	26.50	25.96	26.04	102,038
12 Dec 16	25.97000 -0.53	26.45	25.73	26.41	147,665
09 Dec 16	26.50000 -0.06	27.34	26.42	26.69	113,848
08 Dec 16	26.56000 +0.84	26.61	25.65	25.82	74,608
07 Dec 16	25.72000 -0.12	25.96	25.32	25.80	75,119
06 Dec 16	25.84000 -0.08	26.12	25.66	26.02	122,733
05 Dec 16	25.92000 -0.11	26.70	25.77	26.25	138,644
02 Dec 16	26.03000 +1.79	26.81	24.48	25.18	367,140
01 Dec 16	24.24000 -0.82	25.20	23.96	25.11	154,703
30 Nov 16	25.06000 -0.33	25.60	24.76	25.60	99,027
29 Nov 16	25.39000 +0.07	26.38	25.14	25.47	290,589
28 Nov 16	25.32000 -0.83	26.33	25.30	26.00	244,444
25 Nov 16	26.15000 +1.09	26.15	25.21	25.30	61,441
23 Nov 16	25.06000 +0.23	25.06	24.39	24.69	72,120
22 Nov 16	24.83000 +0.60	24.84	23.98	24.31	84,548
21 Nov 16	24.23000 -0.36	24.70	23.97	24.63	104,821
18 Nov 16	24.59000 -0.12	24.83	24.31	24.83	150,250
17 Nov 16	24.71000 -0.45	25.33	24.69	25.27	112,076
16 Nov 16	25.16000 -0.01	25.51	24.92	25.17	111,161
15 Nov 16	25.17000 -0.28	25.60	25.13	25.45	157,095
14 Nov 16	25.45000 -0.17	26.00	25.03	25.88	228,123
11 Nov 16	25.62000 +1.51	25.68	23.68	24.07	251,883
10 Nov 16	24.11000 +0.62	24.28	23.37	23.76	258,183
09 Nov 16	23.49000 +1.13	23.59	21.71	21.96	228,358
08 Nov 16	22.36000 -0.11	22.55	22.11	22.50	158,381
07 Nov 16	22.47000 +0.41	22.84	22.05	22.37	382,726
04 Nov 16	22.06000 -2.04	23.56	21.27	23.41	465,160
03 Nov 16	24.10000 -2.00	25.15	23.40	23.80	463,765
02 Nov 16	26.10000 -0.53	26.67	25.69	26.49	324,455
01 Nov 16	26.63000 -0.34	26.91	26.40	26.91	75,313
31 Oct 16	26.97000 +0.31	27.01	26.10	26.71	110,591
28 Oct 16	26.66000 -0.34	27.01	26.31	26.94	208,309
27 Oct 16	27.00000 -0.38	27.48	26.51	27.48	80,193
26 Oct 16	27.38000 -0.29	27.74	26.67	27.74	63,950
25 Oct 16	27.67000 -0.11	27.82	27.41	27.82	104,586
24 Oct 16	27.78000 +0.62	27.87	27.13	27.13	139,592
21 Oct 16	27.16000 +0.07	27.26	26.70	26.83	78,218
20 Oct 16	27.09000 +0.17	27.16	26.80	26.96	47,934
19 Oct 16	26.92000 +0.31	27.18	26.25	26.57	46,627
18 Oct 16	26.61000 +0.26	26.88	26.43	26.68	147,284
17 Oct 16	26.35000 +0.15	26.48	26.00	26.00	44,962
14 Oct 16	26.20000 -0.27	26.89	26.06	26.46	50,266
13 Oct 16	26.47000 -0.40	26.67	26.12	26.56	44,388
12 Oct 16	26.87000 +0.08	27.15	26.47	26.81	35,438
11 Oct 16	26.79000 -0.67	27.22	26.48	27.12	46,159
10 Oct 16	27.46000 +0.50	27.64	26.67	27.05	43,370
07 Oct 16	26.96000 -0.40	27.45	26.67	27.16	58,084
06 Oct 16	27.36000 -0.96	28.13	27.31	28.13	49,989
05 Oct 16	28.32000 -0.07	28.84	28.22	28.50	80,445
04 Oct 16	28.39000 +0.43	28.46	27.64	27.91	121,418
03 Oct 16	27.96000 +0.36	28.06	27.01	27.48	85,159
30 Sep 16	27.60000 +1.29	27.74	26.15	26.51	135,611
29 Sep 16	26.31000 -0.47	26.70	26.07	26.70	69,793
28 Sep 16	26.78000 +0.24	26.87	26.31	26.52	54,573
27 Sep 16	26.54000 +0.29	26.68	26.20	26.35	69,118
26 Sep 16	26.25000 -0.70	26.75	26.25	26.64	60,540
23 Sep 16	26.95000 -0.23	27.15	26.73	26.99	54,011
22 Sep 16	27.18000 +0.65	27.28	26.52	26.58	71,529
21 Sep 16	26.53000 +0.36	26.54	25.91	26.27	86,108
20 Sep 16	26.17000 -0.20	26.78	26.06	26.59	79,799
19 Sep 16	26.37000 +0.01	27.00	26.29	26.58	99,064
16 Sep 16	26.36000 -0.07	26.95	26.29	26.47	285,157
15 Sep 16	26.43000 +0.56	26.43	25.80	25.96	74,971
14 Sep 16	25.87000 -0.37	26.52	24.42	26.23	48,543
13 Sep 16	26.24000 -0.30	26.68	25.98	26.23	52,261
12 Sep 16	26.54000 +0.45	26.56	25.87	25.91	74,369
09 Sep 16	26.09500 -0.76	26.86	26.04	26.61	63,073
08 Sep 16	26.85000 -0.13	27.03	26.54	26.86	54,579
07 Sep 16	26.98000 +0.17	27.04	26.62	26.80	78,203
06 Sep 16	26.81000 -0.10	26.97	26.43	26.87	74,107
02 Sep 16	26.91000 +0.31	26.96	26.52	26.62	76,481
01 Sep 16	26.60000 +0.01	26.74	26.25	26.74	64,446
31 Aug 16	26.59000 +0.32	26.81	26.13	26.36	110,968
30 Aug 16	26.27000 +0.01	26.40	25.99	26.17	34,902
29 Aug 16	26.26000 +0.19	26.45	25.90	26.20	63,865
26 Aug 16	26.07000 +0.16	26.57	25.87	25.87	72,018
25 Aug 16	25.91000 +0.05	26.11	25.73	25.82	66,502
24 Aug 16	25.86000 +0.30	26.06	25.40	25.66	166,813
23 Aug 16	25.56000 +0.46	25.66	25.10	25.12	80,959
22 Aug 16	25.10000 +0.74	25.28	24.11	24.26	107,225
19 Aug 16	24.36000 +0.25	24.75	23.81	24.10	91,919
18 Aug 16	24.11000 +0.02	24.37	23.91	24.10	59,243
17 Aug 16	24.09000 +0.09	24.20	23.67	24.07	102,056
16 Aug 16	24.00000 -0.24	24.50	23.64	24.16	71,707
15 Aug 16	24.24000 +0.10	24.40	24.16	24.19	69,222
12 Aug 16	24.14000 +0.08	24.23	23.85	24.10	63,679
11 Aug 16	24.06000 +0.33	24.11	23.63	23.75	70,260
10 Aug 16	23.73000 -0.29	23.99	23.58	23.99	70,940
09 Aug 16	24.02000 -0.12	24.36	23.99	24.36	84,914
08 Aug 16	24.14000 -0.39	24.63	24.05	24.60	57,608
05 Aug 16	24.53000 +0.54	24.70	24.11	24.21	107,302
04 Aug 16	23.99000 -0.73	24.81	23.97	24.68	54,927
03 Aug 16	24.72000 +0.22	24.84	24.31	24.43	151,731
02 Aug 16	24.50000 -0.39	24.94	23.99	24.94	167,182
01 Aug 16	24.89000 +0.66	24.96	24.16	24.16	185,223
29 Jul 16	24.23000 -0.66	24.85	24.19	24.85	97,224
28 Jul 16	24.89000 +0.62	25.36	24.00	24.24	327,079
27 Jul 16	24.27000 -0.55	24.42	23.32	24.02	246,715
26 Jul 16	24.82000 -1.15	24.95	23.01	23.08	395,869
25 Jul 16	25.97000 +0.14	26.12	25.77	25.95	79,313
22 Jul 16	25.83000 +0.28	26.00	25.21	25.51	160,148
21 Jul 16	25.55000 -0.45	26.07	25.51	25.95	180,486
20 Jul 16	26.00000 -0.24	27.06	25.91	26.41	277,116
19 Jul 16	26.24000 -0.77	27.31	26.13	27.00	75,116
18 Jul 16	27.01000 +0.16	27.57	26.77	27.02	69,108
15 Jul 16	26.85000 -0.62	27.85	26.74	27.75	158,805
14 Jul 16	27.47000 -0.18	27.81	27.30	27.77	68,479
13 Jul 16	27.65000 +0.00	28.11	27.21	27.87	140,224
12 Jul 16	27.65000 +0.25	28.16	27.34	27.55	140,391
11 Jul 16	27.40000 -0.21	27.70	27.14	27.70	68,120
08 Jul 16	27.61000 +1.14	27.73	26.72	26.80	85,284
07 Jul 16	26.47000 +0.16	26.75	25.89	26.31	54,972
06 Jul 16	26.31000 +0.08	26.44	25.71	26.02	60,667
05 Jul 16	26.23000 -0.25	26.60	26.14	26.14	101,253
01 Jul 16	26.48000 -0.04	26.78	26.19	26.64	49,265
30 Jun 16	26.52000 +0.01	26.67	26.05	26.67	116,719
29 Jun 16	26.51000 +1.34	26.53	25.78	25.97	139,014
28 Jun 16	25.17000 +0.70	25.46	24.67	24.67	71,785
27 Jun 16	24.47000 -0.68	25.12	24.17	24.86	87,033
24 Jun 16	25.15000 -0.83	25.47	24.77	25.00	175,962
23 Jun 16	25.98000 +0.71	26.24	24.96	25.50	59,090
22 Jun 16	25.27000 -0.12	25.83	25.19	25.49	51,439
21 Jun 16	25.39000 -0.26	25.94	25.30	25.74	42,949
20 Jun 16	25.65000 +0.28	26.23	25.63	25.74	61,899
17 Jun 16	25.37000 -0.12	25.58	25.00	25.58	149,760
16 Jun 16	25.49000 -0.05	25.62	25.00	25.27	93,231
15 Jun 16	25.54000 -0.20	26.18	25.49	25.86	52,784
14 Jun 16	25.74000 +0.10	25.96	25.49	25.63	49,655
13 Jun 16	25.64000 -0.35	26.88	25.47	25.92	88,547
10 Jun 16	25.99000 -0.44	26.66	25.88	26.48	83,427
09 Jun 16	26.43000 -0.15	26.90	25.74	26.47	51,132
08 Jun 16	26.58000 +0.79	26.64	25.81	25.88	69,822
07 Jun 16	25.79000 +0.02	26.02	25.67	25.83	79,790
06 Jun 16	25.77000 +0.62	25.87	25.17	25.31	142,431
03 Jun 16	25.15000 -0.25	25.41	24.73	25.41	80,633
02 Jun 16	25.40000 +1.15	25.47	24.12	24.12	138,213
01 Jun 16	24.25000 +0.76	24.32	23.21	23.45	84,319
31 May 16	23.49000 +0.10	23.66	23.25	23.49	131,711
27 May 16	23.38500 +0.43	23.40	22.94	23.13	87,466
26 May 16	22.96000 -0.16	23.08	22.40	23.08	50,922
25 May 16	23.12000 +0.19	23.15	22.76	22.99	80,075
24 May 16	22.93000 +0.44	23.15	22.22	22.31	81,246
23 May 16	22.49000 -0.07	23.01	22.46	22.63	55,452
20 May 16	22.56000 +0.56	22.74	22.05	22.16	66,640
19 May 16	22.00000 -0.32	22.45	21.60	22.44	52,544
18 May 16	22.32000 +0.28	22.55	21.88	21.98	47,168
17 May 16	22.04000 -0.19	22.69	21.89	22.09	105,942
16 May 16	22.23000 +0.09	22.43	21.30	22.25	66,224
13 May 16	22.14000 +0.04	22.20	21.58	21.99	88,193
12 May 16	22.10000 -0.27	22.47	21.68	22.17	68,763
11 May 16	22.37000 -0.12	22.53	22.25	22.48	115,209
10 May 16	22.49000 +0.51	22.51	21.74	22.15	46,838
09 May 16	21.98000 +0.09	22.15	21.78	21.86	39,133
06 May 16	21.89000 +0.27	21.94	20.72	21.43	91,632
05 May 16	21.62000 -0.35	22.13	21.14	22.11	110,792
04 May 16	21.97000 -0.32	22.43	21.42	22.22	150,184
03 May 16	22.29000 -0.32	23.32	21.27	22.33	201,604
02 May 16	22.61000 -0.01	22.91	21.82	22.79	134,870
29 Apr 16	22.62000 -0.33	22.94	22.26	22.85	111,968
28 Apr 16	22.95000 -0.16	23.14	22.58	22.95	97,931
27 Apr 16	23.11000 +0.08	23.98	22.77	22.96	109,757
26 Apr 16	23.03000 -0.34	24.12	19.95	22.30	464,037
25 Apr 16	23.37000 +0.16	23.54	22.51	23.29	181,482
22 Apr 16	23.21000 +0.92	23.26	21.27	22.22	145,896
21 Apr 16	22.29000 +0.18	22.51	22.11	22.19	83,711
20 Apr 16	22.11000 -0.17	22.24	21.79	22.23	62,461
19 Apr 16	22.28000 -0.41	22.92	21.84	22.80	55,571
18 Apr 16	22.69000 +0.34	23.08	22.14	22.14	64,611
15 Apr 16	22.35000 -0.07	22.55	22.25	22.25	28,848
14 Apr 16	22.42000 -0.02	22.74	22.29	22.38	40,325
13 Apr 16	22.44000 +0.64	22.50	21.97	21.98	87,141
12 Apr 16	21.80000 +0.63	21.92	20.98	21.23	62,872
11 Apr 16	21.17000 -0.72	22.28	21.10	21.94	98,219
08 Apr 16	21.89000 +0.05	22.01	21.17	21.97	83,358
07 Apr 16	21.84000 +0.04	22.26	21.66	21.69	135,390
06 Apr 16	21.80000 +0.11	22.21	21.59	22.03	66,042
05 Apr 16	21.69000 -0.38	22.11	21.56	21.56	81,313
04 Apr 16	22.07000 -0.25	22.59	22.02	22.32	146,992
01 Apr 16	22.32000 +0.23	22.43	21.98	21.98	102,946
31 Mar 16	22.09000 +0.37	22.36	21.54	21.69	71,576
30 Mar 16	21.72000 -0.14	22.10	21.60	22.05	76,208
29 Mar 16	21.86000 +2.20	22.03	19.71	19.95	190,081
28 Mar 16	19.66000 -0.19	19.98	19.61	19.98	65,210
24 Mar 16	19.85000 -0.59	20.37	19.77	20.28	39,283
23 Mar 16	20.44000 -0.09	20.89	20.33	20.54	108,237
22 Mar 16	20.53000 -0.03	20.68	20.42	20.60	67,164
21 Mar 16	20.56000 -0.26	21.13	20.25	20.83	67,989
18 Mar 16	20.82000 +0.62	20.98	20.23	20.36	168,925
17 Mar 16	20.20000 +0.23	20.24	19.65	19.85	52,977
16 Mar 16	19.97000 +0.52	20.29	19.38	19.38	72,230
15 Mar 16	19.45000 -1.10	20.43	19.39	20.43	57,072
14 Mar 16	20.55000 +0.35	20.80	19.85	20.22	81,334
11 Mar 16	20.20000 -0.05	20.44	19.77	20.41	153,800
10 Mar 16	20.25000 -0.73	21.66	20.16	21.00	85,968
09 Mar 16	20.98000 -0.05	21.20	20.87	21.06	59,974
08 Mar 16	21.03000 -0.81	21.83	20.95	21.76	94,739
07 Mar 16	21.84000 +0.32	21.89	21.32	21.51	78,626
04 Mar 16	21.52000 +0.24	21.76	21.05	21.29	70,886
03 Mar 16	21.28000 +0.28	21.36	20.82	21.00	88,638
02 Mar 16	21.00000 -0.08	21.79	20.91	21.03	67,238
01 Mar 16	21.08000 +0.41	21.35	20.68	20.77	74,836
29 Feb 16	20.67000 -0.26	21.69	20.62	20.88	101,005
26 Feb 16	20.93000 -0.14	21.80	20.74	21.11	79,158
25 Feb 16	21.07000 -0.68	22.48	20.92	21.71	54,360
24 Feb 16	21.75000 +0.42	21.89	20.73	21.14	70,736
23 Feb 16	21.33000 -0.11	21.85	21.24	21.43	108,697
22 Feb 16	21.44000 +0.36	21.59	21.03	21.27	122,554
19 Feb 16	21.08000 -0.41	21.45	21.06	21.37	93,530
18 Feb 16	21.49000 -0.86	22.25	21.37	22.20	178,542
17 Feb 16	22.35000 +2.28	24.14	21.60	21.60	524,986
16 Feb 16	20.07000 +0.27	20.24	19.47	20.02	95,347
12 Feb 16	19.80000 +0.64	19.87	19.10	19.37	137,796
11 Feb 16	19.16000 +0.10	19.25	18.67	18.67	65,951
10 Feb 16	19.06000 -0.10	19.53	19.03	19.18	61,446
09 Feb 16	19.16000 -0.20	19.71	19.03	19.14	39,745
08 Feb 16	19.36000 -0.43	19.62	19.02	19.62	52,953
05 Feb 16	19.79000 -0.87	20.59	19.64	20.59	91,138
04 Feb 16	20.66000 -0.49	21.13	20.56	21.12	53,290
03 Feb 16	21.15000 -0.17	21.45	20.68	21.45	87,139
02 Feb 16	21.32000 -0.29	21.67	21.14	21.46	80,014
01 Feb 16	21.61000 -0.29	22.01	21.46	21.74	109,656
29 Jan 16	21.90000 +0.99	22.00	20.91	20.91	171,363
28 Jan 16	20.91000 +0.59	20.92	20.31	20.47	137,952
27 Jan 16	20.32000 -0.01	21.00	20.08	20.23	103,019
26 Jan 16	20.33000 +0.57	20.55	19.64	19.92	68,453
25 Jan 16	19.76000 -0.69	20.67	19.73	20.42	76,675
22 Jan 16	20.45000 +0.44	20.78	20.25	20.25	75,586
21 Jan 16	20.01000 +0.27	20.42	19.62	19.86	93,288
20 Jan 16	19.74000 +0.43	19.97	18.75	19.05	101,849
19 Jan 16	19.31000 +1.11	19.74	18.80	18.98	213,956
15 Jan 16	18.20000 -1.21	19.08	17.80	18.84	216,797
14 Jan 16	19.41000 -0.03	20.09	19.29	19.64	64,086
13 Jan 16	19.44000 -0.87	20.74	19.32	20.35	91,136
12 Jan 16	20.31000 +0.05	21.10	19.90	20.49	72,312
11 Jan 16	20.26000 +0.47	20.41	19.78	19.91	94,331
08 Jan 16	19.79500 -0.80	20.83	19.64	20.58	119,899
07 Jan 16	20.59000 -0.91	21.75	20.57	21.07	71,909
06 Jan 16	21.50000 -0.26	22.16	21.21	21.21	85,170
05 Jan 16	21.76000 +0.40	21.88	21.20	21.40	76,516
04 Jan 16	21.36000 -0.64	21.71	20.97	21.61	156,492
31 Dec 15	22.00000 -0.15	22.58	21.85	22.06	135,142
30 Dec 15	22.15000 -0.90	23.00	22.11	22.82	76,576
29 Dec 15	23.05000 +0.55	23.07	22.29	22.75	80,576
28 Dec 15	22.50000 -0.19	22.84	22.19	22.66	74,724
24 Dec 15	22.69000 -0.03	23.24	22.64	22.78	31,244
23 Dec 15	22.72000 +0.01	23.13	22.60	22.80	41,608
22 Dec 15	22.71000 +0.12	23.00	22.42	22.66	48,479
21 Dec 15	22.59000 +0.16	22.76	21.88	22.60	140,409
18 Dec 15	22.43000 -0.12	23.04	22.16	22.42	236,621
17 Dec 15	22.55000 -0.38	23.55	22.15	22.97	71,542
16 Dec 15	22.93000 +0.37	23.20	21.94	22.72	66,384
15 Dec 15	22.56000 +0.00	23.28	22.32	22.69	162,022
14 Dec 15	22.56000 +0.13	23.29	21.94	22.42	131,275
11 Dec 15	22.43000 -0.52	23.23	22.16	22.56	78,577
10 Dec 15	22.95000 +0.33	23.30	22.50	22.57	135,986
09 Dec 15	22.62000 -0.59	23.36	22.47	23.08	79,307
08 Dec 15	23.21000 -0.28	23.73	22.55	23.24	83,594
07 Dec 15	23.49000 -0.77	24.27	23.39	24.27	64,275
04 Dec 15	24.26000 -0.64	25.42	24.15	25.00	108,060
03 Dec 15	24.90000 +0.04	25.21	24.56	24.86	103,253
02 Dec 15	24.86000 +0.58	24.96	24.19	24.19	82,046
01 Dec 15	24.28000 +0.26	24.34	23.98	24.00	74,274
30 Nov 15	24.02000 -0.02	24.19	23.81	24.05	105,524
27 Nov 15	24.04000 -0.01	24.09	23.87	24.04	17,343
25 Nov 15	24.05000 +0.05	24.34	23.84	24.02	68,730
24 Nov 15	24.00000 +0.00	24.10	23.81	23.88	32,901
23 Nov 15	24.00000 -0.19	25.11	23.81	24.11	65,037
20 Nov 15	24.19000 +1.10	24.29	23.24	23.24	122,230
19 Nov 15	23.09000 -0.43	23.49	22.72	23.49	102,003
18 Nov 15	23.52000 +0.22	23.78	23.21	23.38	103,231
17 Nov 15	23.30000 -0.24	23.73	23.29	23.62	342,572
16 Nov 15	23.54000 -0.18	23.79	23.38	23.65	198,833
13 Nov 15	23.72000 -0.06	23.93	23.36	23.59	59,446
12 Nov 15	23.78000 -0.30	24.00	23.43	23.86	63,687
11 Nov 15	24.08000 -0.36	24.68	23.64	23.64	45,227
10 Nov 15	24.44000 -0.20	24.57	24.01	24.54	77,835
09 Nov 15	24.64500 -0.15	24.79	24.30	24.79	52,883
06 Nov 15	24.79000 +0.24	25.01	24.42	24.42	63,190
05 Nov 15	24.55000 -0.14	24.94	24.31	24.73	106,442
04 Nov 15	24.69000 +0.14	24.80	24.26	24.60	99,666
03 Nov 15	24.55000 -0.13	24.62	24.05	24.57	112,370
02 Nov 15	24.68000 +0.87	24.85	23.72	23.72	80,572
30 Oct 15	23.81000 +0.03	23.95	23.59	23.73	140,975
29 Oct 15	23.78000 +0.13	23.97	23.42	23.62	114,088
28 Oct 15	23.65000 +0.86	23.80	22.60	22.85	260,090
27 Oct 15	22.79000 -0.62	23.46	22.68	23.37	150,792
26 Oct 15	23.41000 -0.59	24.08	23.35	24.03	122,613
23 Oct 15	24.00000 -0.47	25.06	23.89	24.83	145,627
22 Oct 15	24.47000 -0.64	25.17	24.27	25.16	223,970
21 Oct 15	25.11000 -0.52	25.99	24.67	25.70	202,488
20 Oct 15	25.63000 +2.40	26.55	24.39	25.53	395,923
19 Oct 15	23.23000 +0.10	23.45	22.96	23.08	102,262
16 Oct 15	23.13000 +1.29	23.50	22.01	22.01	251,359
15 Oct 15	21.84000 -0.07	22.25	21.78	21.90	256,449
14 Oct 15	21.91000 -0.73	22.91	21.76	22.61	106,509
13 Oct 15	22.64000 +0.08	22.83	22.28	22.49	111,999
12 Oct 15	22.56000 -0.43	22.98	22.33	22.98	67,343
09 Oct 15	22.99000 +0.27	23.13	22.71	22.79	147,484
08 Oct 15	22.72000 +0.41	22.79	21.99	22.28	70,650
07 Oct 15	22.31000 +0.65	22.40	21.68	21.77	315,408
06 Oct 15	21.66000 -0.32	22.05	21.28	21.98	89,136
05 Oct 15	21.98000 +0.32	22.10	21.71	21.82	65,894
02 Oct 15	21.66000 +0.35	21.68	20.89	21.17	79,358
01 Oct 15	21.31000 -0.50	21.88	21.10	21.88	86,081
30 Sep 15	21.81000 +0.21	21.98	21.35	21.79	133,022
29 Sep 15	21.60000 -0.32	22.11	21.42	21.94	113,847
28 Sep 15	21.92000 -1.18	22.98	21.88	22.97	97,921
25 Sep 15	23.10000 -0.30	23.62	22.93	23.62	147,736
24 Sep 15	23.40000 +0.11	23.64	23.16	23.16	137,222
23 Sep 15	23.29000 +0.34	23.34	22.27	23.01	543,294
22 Sep 15	22.95000 -0.86	23.63	22.78	23.51	185,764
21 Sep 15	23.81000 -0.51	24.65	23.71	24.55	125,883
18 Sep 15	24.32000 -0.33	24.79	24.15	24.24	202,811
17 Sep 15	24.65000 +0.01	25.10	24.53	24.59	69,178
16 Sep 15	24.64000 +0.04	24.75	24.37	24.57	63,479
15 Sep 15	24.60000 +0.34	24.87	24.27	24.34	64,772
14 Sep 15	24.26000 -0.24	24.49	24.18	24.49	91,592
11 Sep 15	24.50000 +0.37	24.55	23.86	23.97	77,881
10 Sep 15	24.13000 -0.08	24.50	23.87	24.11	77,648
09 Sep 15	24.21000 -0.34	24.90	24.11	24.77	80,919
08 Sep 15	24.55000 +0.34	24.70	24.29	24.61	111,378
04 Sep 15	24.21000 -0.08	24.52	23.96	23.96	68,146
03 Sep 15	24.29000 +0.05	24.55	24.20	24.31	54,374
02 Sep 15	24.24000 +0.56	24.35	23.76	23.99	168,996
01 Sep 15	23.68000 -1.17	24.60	23.57	24.50	165,193
31 Aug 15	24.85000 -0.51	25.47	24.72	25.24	76,228
28 Aug 15	25.36000 +0.32	25.66	24.74	24.92	97,904
27 Aug 15	25.04000 +0.60	25.10	24.06	24.56	153,298
26 Aug 15	24.44000 +0.30	24.95	23.85	24.71	88,160
25 Aug 15	24.14000 -0.20	25.03	24.05	25.03	94,282
24 Aug 15	24.34000 -0.53	24.96	23.76	24.05	135,565
21 Aug 15	24.87000 -0.04	24.96	24.49	24.49	404,804
20 Aug 15	24.91000 -0.45	25.23	24.86	25.04	203,522
19 Aug 15	25.36000 -0.30	25.56	25.14	25.51	126,073
18 Aug 15	25.66000 -0.09	25.92	25.62	25.75	112,916
17 Aug 15	25.75000 +0.01	26.03	25.56	25.70	177,564
14 Aug 15	25.74000 -0.17	26.06	25.35	25.82	113,782
13 Aug 15	25.91000 -0.69	26.63	25.76	26.54	132,754
12 Aug 15	26.60000 -0.07	26.87	26.27	26.50	91,495
11 Aug 15	26.67000 +0.01	26.77	26.33	26.40	94,107
10 Aug 15	26.66000 +0.15	26.92	26.48	26.61	130,794
07 Aug 15	26.51000 +0.06	26.55	26.17	26.35	53,672
06 Aug 15	26.45000 -0.35	26.92	26.19	26.90	82,270
05 Aug 15	26.80000 -0.41	27.66	26.76	27.31	190,309
04 Aug 15	27.21000 -0.82	28.21	27.21	27.89	133,734
03 Aug 15	28.03000 -0.03	28.20	27.82	28.07	114,664
31 Jul 15	28.06000 +0.21	28.33	27.84	27.95	75,662
30 Jul 15	27.85000 +0.03	27.99	27.56	27.71	93,873
29 Jul 15	27.82000 -0.23	28.09	27.76	27.88	120,495
28 Jul 15	28.05000 -0.19	28.35	27.37	28.26	159,897
27 Jul 15	28.24000 -0.63	29.07	28.15	28.90	111,904
24 Jul 15	28.87000 -0.53	29.40	28.80	29.32	175,236
23 Jul 15	29.40000 -1.32	30.78	29.22	30.62	201,508
22 Jul 15	30.72000 -0.63	30.93	29.02	30.72	282,562
21 Jul 15	31.35000 +0.12	31.46	29.29	30.86	327,341
20 Jul 15	31.23000 -0.30	31.54	30.84	31.53	163,768
17 Jul 15	31.53000 -0.61	32.20	31.22	32.20	139,832
16 Jul 15	32.14000 +1.10	32.30	31.21	31.51	203,910
15 Jul 15	31.04000 -0.24	31.38	30.95	31.34	88,263
14 Jul 15	31.28000 +0.32	31.31	30.85	30.88	57,981
13 Jul 15	30.96000 +0.21	31.24	30.89	30.89	61,270
10 Jul 15	30.75000 +0.63	30.89	30.03	30.45	129,024
09 Jul 15	30.12000 +0.05	30.79	30.10	30.44	162,188
08 Jul 15	30.07000 -0.18	30.48	29.80	29.96	335,646
07 Jul 15	30.25000 -0.33	30.73	29.60	30.54	122,958
06 Jul 15	30.58000 +0.41	30.60	29.95	29.95	108,479
02 Jul 15	30.17000 -0.25	30.47	29.78	30.47	68,891
01 Jul 15	30.42000 +0.00	30.83	30.24	30.72	118,855
30 Jun 15	30.42000 +0.52	30.59	29.92	30.04	113,775
29 Jun 15	29.90000 -0.51	30.37	29.88	30.29	119,639
26 Jun 15	30.41000 +0.08	30.57	29.95	30.46	676,256
25 Jun 15	30.33000 +0.07	30.52	30.19	30.33	104,109
24 Jun 15	30.26000 -0.24	30.46	30.15	30.33	171,243
23 Jun 15	30.50000 -0.25	30.96	30.27	30.84	304,367
22 Jun 15	30.75000 +0.11	31.09	30.57	30.67	299,642
19 Jun 15	30.64000 -1.14	31.67	30.49	31.57	506,847
18 Jun 15	31.78000 -0.13	32.41	31.72	32.03	201,093
17 Jun 15	31.91000 +0.19	32.29	31.54	31.84	143,838
16 Jun 15	31.72000 +0.73	31.77	30.87	30.87	115,466
15 Jun 15	30.99000 +0.30	31.14	30.28	30.46	88,930
12 Jun 15	30.69000 -0.03	31.18	30.62	30.65	88,749
11 Jun 15	30.72000 -0.09	31.07	30.63	30.84	51,018
10 Jun 15	30.81000 +0.60	30.91	30.39	30.41	113,486
09 Jun 15	30.21000 -0.02	30.46	29.87	30.32	131,535
08 Jun 15	30.23000 +0.12	30.30	29.80	30.11	106,755
05 Jun 15	30.11000 +0.52	30.16	29.32	29.60	108,704
04 Jun 15	29.59000 +0.12	30.01	28.92	29.20	233,880
03 Jun 15	29.47000 +0.52	29.60	28.86	29.10	172,282
02 Jun 15	28.95000 +0.27	29.26	28.38	28.60	195,760
01 Jun 15	28.68000 +0.31	29.05	28.37	28.73	163,087
29 May 15	28.37000 +0.20	28.50	27.95	28.06	217,988
28 May 15	28.17000 +0.08	28.25	27.34	28.07	169,692
27 May 15	28.09000 +0.50	28.81	27.52	27.62	325,720
26 May 15	27.59000 -0.13	27.73	27.16	27.50	273,556
22 May 15	27.72000 +0.38	27.93	26.82	27.93	1,600,243
21 May 15	27.34000 -0.65	28.20	26.82	27.89	189,243
20 May 15	27.99000 +0.13	28.28	27.71	28.28	125,316
19 May 15	27.86000 -0.20	28.24	27.28	27.82	82,129
18 May 15	28.06000 +0.33	28.34	27.60	27.69	135,655
15 May 15	27.73000 -0.10	28.09	27.49	27.81	60,558
14 May 15	27.83000 +0.33	28.04	27.31	27.63	67,388
13 May 15	27.50000 -0.14	27.74	27.15	27.71	63,953
12 May 15	27.64000 -0.17	27.84	27.03	27.72	60,494
11 May 15	27.81000 -0.05	28.18	27.67	27.81	75,155
08 May 15	27.86000 -0.01	28.28	27.54	28.28	119,981
07 May 15	27.87000 -0.14	28.42	27.67	27.89	135,483
06 May 15	28.01000 -0.26	28.48	27.75	28.40	102,269
05 May 15	28.27000 -0.52	28.85	27.89	28.62	105,826
04 May 15	28.79000 +0.00	29.19	28.65	28.89	100,477
01 May 15	28.79000 -0.15	29.34	28.39	29.15	91,111
30 Apr 15	28.94000 -1.12	29.89	28.88	29.83	144,975
29 Apr 15	30.06000 -1.06	30.99	29.94	30.99	114,012
28 Apr 15	31.12000 -0.09	31.49	30.92	31.30	99,140
27 Apr 15	31.21000 +0.19	31.75	31.06	31.08	126,409
24 Apr 15	31.02000 +0.88	31.41	29.87	30.25	121,687
23 Apr 15	30.14000 +1.09	30.23	29.03	29.06	142,259
22 Apr 15	29.05000 -0.15	29.43	28.18	29.20	333,943
21 Apr 15	29.20000 +2.42	29.50	28.00	29.50	218,729
20 Apr 15	26.78000 +0.73	27.05	26.11	26.11	113,963
17 Apr 15	26.05000 -0.03	27.14	25.39	25.90	386,796
16 Apr 15	26.08000 +0.18	26.17	25.54	25.98	65,454
15 Apr 15	25.90000 +0.16	26.12	25.60	25.90	100,213
14 Apr 15	25.74000 -0.07	25.82	25.42	25.82	59,581
13 Apr 15	25.81000 +0.13	26.12	25.68	25.72	81,956
10 Apr 15	25.68000 +0.20	25.78	24.83	25.64	57,817
09 Apr 15	25.48000 +0.17	25.68	25.00	25.46	72,876
08 Apr 15	25.31000 +0.16	25.49	24.99	25.07	119,307
07 Apr 15	25.15000 -0.67	26.04	25.10	25.73	86,990
06 Apr 15	25.82000 +0.25	25.98	25.06	25.48	86,534
02 Apr 15	25.57000 +0.34	25.96	25.13	25.26	132,266
01 Apr 15	25.23000 +0.03	25.38	24.63	25.09	173,941
31 Mar 15	25.20000 -0.03	25.38	25.07	25.17	102,011
30 Mar 15	25.23000 +0.39	25.32	24.68	24.98	286,351
27 Mar 15	24.84000 +0.17	24.86	24.27	24.61	71,999
26 Mar 15	24.67000 +0.04	24.85	24.27	24.55	86,407
25 Mar 15	24.63000 -0.79	25.47	24.59	25.43	77,300
24 Mar 15	25.42000 -0.18	25.66	25.16	25.60	75,861
23 Mar 15	25.60000 -0.37	25.98	25.56	25.98	112,788
20 Mar 15	25.97000 +1.18	26.11	24.79	24.92	380,184
19 Mar 15	24.78500 -1.21	25.76	24.71	25.71	115,542
18 Mar 15	25.99500 +0.31	26.37	25.28	25.59	127,448
17 Mar 15	25.69000 +0.54	26.08	24.77	25.02	121,725
16 Mar 15	25.15000 -0.23	25.58	24.72	25.58	98,152
13 Mar 15	25.38000 -0.41	26.01	24.90	25.81	74,294
12 Mar 15	25.79000 +0.20	25.95	25.42	25.74	126,651
11 Mar 15	25.59000 +0.00	25.84	25.25	25.56	73,151
10 Mar 15	25.59000 -0.35	25.95	25.30	25.65	70,543
09 Mar 15	25.94000 -0.52	26.64	25.79	26.51	71,940
06 Mar 15	26.46000 +1.13	26.75	25.13	25.13	169,911
05 Mar 15	25.33000 -0.20	26.00	25.24	25.54	55,576
04 Mar 15	25.53000 -0.28	25.97	25.38	25.60	82,746
03 Mar 15	25.81000 -0.34	26.00	25.35	26.00	247,841
02 Mar 15	26.15000 +0.27	26.39	25.29	25.76	157,701
27 Feb 15	25.88000 -0.54	26.77	25.69	26.47	135,637
26 Feb 15	26.42000 -0.08	26.80	26.30	26.55	93,797
25 Feb 15	26.50000 -0.08	26.77	26.16	26.50	84,769
24 Feb 15	26.58000 -0.07	26.95	26.20	26.62	118,374
23 Feb 15	26.65000 +0.19	26.67	25.83	26.28	280,124
20 Feb 15	26.46000 -0.55	27.03	25.61	27.03	227,826
19 Feb 15	27.01000 -3.35	29.53	26.00	29.53	1,054,506
18 Feb 15	30.36000 +1.03	30.47	29.25	29.34	129,196
17 Feb 15	29.33000 -0.04	29.71	28.90	29.50	113,470
13 Feb 15	29.37000 +0.31	30.20	29.27	29.43	98,338
12 Feb 15	29.06000 +0.60	29.25	28.65	28.67	71,326
11 Feb 15	28.46000 -0.13	28.81	28.04	28.49	76,780
10 Feb 15	28.59000 -0.08	28.98	28.37	28.94	47,518
09 Feb 15	28.67000 -0.14	29.28	27.77	27.77	60,565
06 Feb 15	28.81000 -0.61	29.48	28.48	29.41	80,402
05 Feb 15	29.42000 +0.34	29.79	29.03	29.19	73,269
04 Feb 15	29.08000 +0.04	29.39	28.87	28.87	64,954
03 Feb 15	29.04000 +0.84	29.12	28.41	28.41	58,457
02 Feb 15	28.20000 -0.06	28.59	27.84	28.31	78,882
30 Jan 15	28.26000 -0.59	28.70	27.73	28.58	133,430
29 Jan 15	28.85000 +0.70	29.04	27.52	28.26	71,222
28 Jan 15	28.15000 -0.11	28.50	27.57	28.32	110,566
27 Jan 15	28.26000 -0.34	28.51	27.95	28.18	67,352
26 Jan 15	28.60000 -0.13	28.90	28.32	28.72	79,801
23 Jan 15	28.73000 +0.16	29.22	28.39	28.66	66,579
22 Jan 15	28.57000 +1.12	28.90	27.19	27.73	296,514
21 Jan 15	27.45000 -0.43	28.21	27.29	27.74	51,739
20 Jan 15	27.88000 -0.29	28.81	27.15	28.22	120,896
16 Jan 15	28.17000 +0.97	28.26	27.10	27.10	93,896
15 Jan 15	27.20000 -1.64	29.04	27.18	28.98	163,725
14 Jan 15	28.84000 +0.40	29.11	27.68	28.07	82,127
13 Jan 15	28.44000 +0.29	29.10	27.87	28.44	99,962
12 Jan 15	28.15000 -0.72	29.27	27.97	28.84	125,716
09 Jan 15	28.87000 -0.42	29.35	28.73	29.34	105,776
08 Jan 15	29.29000 +1.01	29.65	28.37	28.57	117,192
07 Jan 15	28.28000 +0.30	28.48	27.02	28.17	320,696
06 Jan 15	27.98000 +0.09	28.35	27.30	28.06	140,560
05 Jan 15	27.89000 -0.77	28.97	27.46	28.37	133,895
02 Jan 15	28.66000 -0.82	29.72	28.22	29.70	125,854
31 Dec 14	29.48000 -0.04	30.45	29.14	29.54	166,923
30 Dec 14	29.52000 +0.55	29.63	28.58	28.95	151,949
29 Dec 14	28.97000 -0.49	29.80	28.54	29.53	114,588
26 Dec 14	29.46000 +0.28	29.57	29.08	29.35	83,083
24 Dec 14	29.18000 +0.21	29.63	29.03	29.07	31,179
23 Dec 14	28.97000 -0.29	29.61	28.78	29.42	89,178
22 Dec 14	29.26000 +0.69	29.32	28.51	28.68	102,314
19 Dec 14	28.57000 -0.80	29.43	28.42	29.30	281,299
18 Dec 14	29.37000 +0.79	29.50	28.44	28.99	90,741
17 Dec 14	28.58000 +0.98	28.68	27.43	27.58	122,921
16 Dec 14	27.60000 -0.11	28.25	27.39	27.60	123,570
15 Dec 14	27.71000 -0.97	29.13	27.36	29.13	151,650
12 Dec 14	28.68000 -0.03	29.20	28.25	28.33	73,398
11 Dec 14	28.71000 +0.26	29.58	28.63	28.64	61,076
10 Dec 14	28.45000 -1.25	29.59	28.42	29.59	97,146
09 Dec 14	29.70000 +1.26	30.05	28.07	28.07	122,523
08 Dec 14	28.44000 -0.16	29.56	28.22	28.52	86,140
05 Dec 14	28.60000 -0.34	29.35	28.35	28.95	123,319
04 Dec 14	28.94000 -0.32	29.51	28.80	29.31	94,785
03 Dec 14	29.26000 +0.49	29.56	28.90	28.90	145,488
02 Dec 14	28.77000 +0.09	29.22	28.54	28.80	124,355
01 Dec 14	28.68000 +0.03	29.10	28.36	28.65	117,308
28 Nov 14	28.65000 -0.13	29.29	28.52	28.69	57,377
26 Nov 14	28.78000 -0.19	29.26	28.44	29.03	133,267
25 Nov 14	28.97000 -0.05	29.45	28.64	29.12	179,269
24 Nov 14	29.02000 -0.06	29.24	28.79	29.21	115,054
21 Nov 14	29.08000 -0.66	30.28	28.85	30.27	154,548
20 Nov 14	29.74000 -0.16	30.05	29.60	29.70	110,645
19 Nov 14	29.90000 -0.67	30.73	29.69	30.55	370,861
18 Nov 14	30.57000 +0.24	31.22	30.40	30.44	177,817
17 Nov 14	30.33000 -0.48	31.14	29.98	30.82	506,502
14 Nov 14	30.81000 +0.13	31.01	30.06	30.71	245,565
13 Nov 14	30.68000 -1.27	32.13	30.50	31.95	145,977
12 Nov 14	31.95000 +0.84	32.17	30.83	31.11	127,196
11 Nov 14	31.11000 +0.41	31.18	30.56	30.70	82,198
10 Nov 14	30.70000 -0.17	31.15	30.29	30.95	174,942
07 Nov 14	30.87000 +0.46	30.90	30.00	30.36	249,285
06 Nov 14	30.41000 +0.09	30.55	29.99	30.40	100,405
05 Nov 14	30.32000 +0.15	30.38	29.80	30.30	166,501
04 Nov 14	30.17000 -0.02	30.66	29.88	30.00	103,426
03 Nov 14	30.19000 -0.77	31.18	29.90	30.88	141,523
31 Oct 14	30.96000 +0.43	31.30	30.68	30.85	115,627
30 Oct 14	30.53000 +1.17	30.53	28.99	29.17	204,175
29 Oct 14	29.36000 -0.13	29.60	29.09	29.50	147,717
28 Oct 14	29.48500 +0.28	29.64	29.09	29.29	246,985
27 Oct 14	29.21000 +0.02	29.46	28.92	29.09	116,280
24 Oct 14	29.19000 -0.07	29.48	28.78	29.35	182,401
23 Oct 14	29.26000 +0.17	29.56	28.33	29.44	182,641
22 Oct 14	29.09000 -0.58	30.00	28.95	29.70	291,002
21 Oct 14	29.67000 +5.30	29.75	25.19	26.75	671,614
20 Oct 14	24.37000 +0.08	24.75	23.59	24.19	145,677
17 Oct 14	24.29000 -0.46	25.97	23.89	25.14	136,072
16 Oct 14	24.75000 -1.42	26.70	24.31	25.75	334,457
15 Oct 14	26.17000 +1.03	26.40	24.87	25.01	304,550
14 Oct 14	25.14000 +0.76	25.72	24.71	24.73	135,035
13 Oct 14	24.38000 +0.18	24.92	24.00	24.26	148,871
10 Oct 14	24.20000 +0.25	24.82	23.78	23.78	84,542
09 Oct 14	23.95000 -0.83	24.84	23.48	24.84	73,872
08 Oct 14	24.78000 +0.54	24.98	23.67	24.11	76,540
07 Oct 14	24.24000 -0.11	24.44	23.96	24.10	110,657
06 Oct 14	24.35000 +0.15	24.37	23.73	24.18	83,565
03 Oct 14	24.20000 +0.03	24.51	24.03	24.45	48,992
02 Oct 14	24.17000 +0.79	24.37	22.66	23.57	56,683
01 Oct 14	23.38000 -0.63	24.00	23.08	24.00	82,816
30 Sep 14	24.01000 -0.57	24.67	24.00	24.55	175,917
29 Sep 14	24.58000 +0.19	24.79	24.09	24.09	84,520
26 Sep 14	24.39000 +0.09	24.50	24.13	24.33	97,315
25 Sep 14	24.30000 -0.27	24.62	23.85	24.51	92,085
24 Sep 14	24.57000 -0.16	24.93	24.39	24.75	77,738
23 Sep 14	24.72500 -0.28	25.07	24.58	24.88	97,800
22 Sep 14	25.01000 -0.09	25.33	24.32	24.84	89,700
19 Sep 14	25.10000 -0.40	25.95	24.78	25.75	167,700
18 Sep 14	25.50000 +0.05	25.92	25.47	25.56	61,200
17 Sep 14	25.45000 +0.03	25.96	25.28	25.43	78,400
16 Sep 14	25.42000 -0.17	25.85	25.11	25.56	109,900
15 Sep 14	25.59000 -0.59	26.21	25.32	26.21	62,900
12 Sep 14	26.18000 -0.36	26.60	25.91	26.60	88,100
11 Sep 14	26.54000 +0.39	26.67	25.90	26.02	74,500
10 Sep 14	26.15000 +0.13	26.35	25.93	25.98	107,200
09 Sep 14	26.02000 -0.22	26.34	25.70	26.16	239,700
08 Sep 14	26.24000 +0.12	26.29	25.83	26.11	51,800
05 Sep 14	26.12000 -0.49	26.63	26.09	26.52	56,500
04 Sep 14	26.61000 -0.53	27.43	26.52	27.18	62,600
03 Sep 14	27.14000 +0.44	27.19	26.49	26.85	306,400
02 Sep 14	26.70000 +0.74	26.98	26.17	26.27	163,500
29 Aug 14	25.96000 +0.43	26.01	25.41	25.56	81,700
28 Aug 14	25.53000 -0.40	25.92	25.45	25.80	71,700
27 Aug 14	25.93000 -0.16	26.15	25.73	25.89	95,300
26 Aug 14	26.09000 +0.11	26.31	25.54	25.90	123,900
25 Aug 14	25.98000 -0.14	26.67	25.84	26.24	61,900
22 Aug 14	26.12000 -0.02	26.95	25.91	26.13	47,200
21 Aug 14	26.14000 +0.06	26.29	25.77	26.04	55,500
20 Aug 14	26.08000 -0.52	26.50	25.95	26.50	91,800
19 Aug 14	26.60000 -0.49	27.36	26.56	27.17	77,400
18 Aug 14	27.09000 +0.59	27.21	26.54	26.78	104,200
15 Aug 14	26.50000 -0.11	26.88	25.95	26.88	150,300
14 Aug 14	26.61000 +0.57	26.84	25.84	26.03	194,200
13 Aug 14	26.04000 -0.69	26.77	25.92	26.77	285,000
12 Aug 14	26.73000 +0.19	27.10	26.10	26.40	259,400
11 Aug 14	26.54000 -0.13	26.98	26.41	26.80	84,800
08 Aug 14	26.67000 +0.12	27.07	26.51	26.63	108,800
07 Aug 14	26.55000 -0.51	27.12	26.26	27.12	148,300
06 Aug 14	27.06000 +0.49	27.54	26.31	26.31	265,200
05 Aug 14	26.57000 +1.17	26.62	25.19	25.26	188,700
04 Aug 14	25.40000 +0.48	25.74	24.71	25.04	83,200
01 Aug 14	24.92500 -0.03	25.95	24.75	25.46	172,200
31 Jul 14	24.96000 -0.74	26.00	24.79	25.31	136,100
30 Jul 14	25.70000 +0.63	25.87	24.79	25.30	117,900
29 Jul 14	25.07000 +0.41	25.30	24.45	24.72	93,300
28 Jul 14	24.66000 -0.30	25.30	24.36	24.91	119,800
25 Jul 14	24.96000 -0.24	25.17	24.76	24.93	200,400
24 Jul 14	25.20000 -0.54	25.99	25.00	25.77	224,300
23 Jul 14	25.74000 -0.01	26.14	25.56	25.85	237,100
22 Jul 14	25.75000 +3.50	27.26	25.63	25.97	545,100
21 Jul 14	22.25000 -0.35	22.59	22.09	22.51	172,400
18 Jul 14	22.60000 +0.80	22.81	21.76	21.76	109,600
17 Jul 14	21.80000 -0.35	22.24	21.66	21.98	105,800
16 Jul 14	22.15000 -0.08	22.66	22.04	22.38	72,800
15 Jul 14	22.23000 -0.66	23.11	22.12	22.86	113,700
14 Jul 14	22.89000 +0.11	23.26	22.74	23.09	63,600
11 Jul 14	22.78000 +0.36	22.87	22.10	22.35	93,000
10 Jul 14	22.42000 -0.68	22.82	22.17	22.58	129,700
09 Jul 14	23.10000 -0.34	23.71	23.04	23.47	89,100
08 Jul 14	23.44000 -0.38	23.84	23.11	23.83	178,200
07 Jul 14	23.82000 -1.36	25.17	23.78	25.01	162,400
03 Jul 14	25.18000 +0.88	25.47	24.36	24.36	69,300
02 Jul 14	24.30000 +0.14	24.56	24.11	24.11	211,900
01 Jul 14	24.16000 -0.14	24.61	23.68	24.30	502,300
30 Jun 14	24.30000 -0.69	25.04	24.24	24.99	254,500
27 Jun 14	24.99000 -0.47	25.30	24.74	25.25	152,600
26 Jun 14	25.46000 +0.17	25.69	25.04	25.26	94,400
25 Jun 14	25.29000 +0.19	25.48	24.70	24.91	135,500
24 Jun 14	25.10000 -0.40	25.90	25.06	25.48	89,800
23 Jun 14	25.50000 +0.20	25.67	25.00	25.28	115,600
20 Jun 14	25.30000 -0.07	25.55	24.99	25.55	281,900
19 Jun 14	25.36500 -0.13	25.71	25.26	25.68	84,500
18 Jun 14	25.49000 -0.47	26.12	25.12	26.00	136,800
17 Jun 14	25.96000 -0.57	26.80	25.76	26.37	252,800
16 Jun 14	26.53000 +0.38	26.68	25.29	26.05	141,200
13 Jun 14	26.15000 +0.17	26.59	25.63	26.11	95,600
12 Jun 14	25.98000 -0.14	26.12	25.17	26.12	88,500
11 Jun 14	26.12000 -0.38	26.68	25.88	26.43	114,900
10 Jun 14	26.50000 -0.20	26.80	26.09	26.69	80,400
09 Jun 14	26.70000 -0.13	27.20	26.51	26.77	137,000
06 Jun 14	26.83000 +0.55	27.18	26.10	26.46	136,300
05 Jun 14	26.28000 +0.99	26.44	25.09	25.38	89,500
04 Jun 14	25.29000 +0.32	25.64	24.68	24.86	70,300
03 Jun 14	24.97000 -0.10	25.17	24.70	25.03	85,600
02 Jun 14	25.07000 -0.66	25.83	24.71	25.74	129,300
30 May 14	25.73000 -0.34	26.18	25.17	26.18	57,600
29 May 14	26.07000 -0.21	26.72	25.89	26.28	120,900
28 May 14	26.28000 -0.52	26.69	26.05	26.69	85,300
27 May 14	26.80000 +1.21	26.81	25.65	25.90	83,700
23 May 14	25.59000 -0.10	25.75	25.23	25.62	75,400
22 May 14	25.69000 +0.51	25.78	24.86	25.31	74,500
21 May 14	25.18000 +0.15	25.67	24.91	25.14	52,300
20 May 14	25.03000 -0.27	25.15	24.59	25.15	115,700
19 May 14	25.30000 +0.43	25.53	24.77	24.77	54,900
16 May 14	24.87000 +0.18	25.16	24.43	24.64	86,000
15 May 14	24.69000 +0.45	24.91	23.49	24.08	117,700
14 May 14	24.24000 -0.62	24.90	24.12	24.90	82,600
13 May 14	24.86000 -0.46	25.60	24.85	25.28	164,100
12 May 14	25.32000 +0.82	25.50	24.48	24.70	141,600
09 May 14	24.50000 +0.59	24.61	23.72	23.82	114,300
08 May 14	23.91000 +0.19	24.49	23.39	23.78	271,500
07 May 14	23.72000 -0.08	23.99	22.73	23.76	158,300
06 May 14	23.80000 -0.21	24.18	23.49	23.92	254,700
05 May 14	24.01000 +0.01	24.17	23.38	23.77	166,600
02 May 14	24.00000 +0.59	24.23	23.25	23.51	280,900
01 May 14	23.41000 +0.76	23.58	22.55	22.65	379,100
30 Apr 14	22.65000 +0.18	22.84	21.88	22.34	192,700
29 Apr 14	22.47000 +0.87	22.79	21.45	21.70	290,400
28 Apr 14	21.60000 +0.58	21.75	20.76	21.07	226,100
25 Apr 14	21.02000 -1.18	22.43	20.81	22.07	476,400
24 Apr 14	22.20000 -1.18	23.83	22.10	23.53	155,200
23 Apr 14	23.38000 +0.47	24.26	22.59	22.76	695,600
22 Apr 14	22.91000 -1.47	24.88	22.45	24.29	636,000
21 Apr 14	24.37500 +0.08	24.58	23.91	24.21	164,200
17 Apr 14	24.29000 +0.04	25.05	24.06	24.11	206,000
16 Apr 14	24.25000 +0.11	24.55	23.82	24.41	62,900
15 Apr 14	24.14000 +0.06	24.22	23.30	24.17	77,800
14 Apr 14	24.08000 +0.03	24.58	23.73	24.35	92,900
11 Apr 14	24.05000 -1.00	25.09	23.75	24.89	180,100
10 Apr 14	25.05000 -0.58	25.63	24.90	25.63	342,500
09 Apr 14	25.63000 +0.69	25.88	24.77	24.94	207,600
08 Apr 14	24.94000 +0.57	25.30	23.99	24.60	200,000
07 Apr 14	24.37000 -0.44	25.09	23.36	24.77	302,000
04 Apr 14	24.81000 -1.69	26.63	24.56	26.63	265,300
03 Apr 14	26.50000 +0.01	26.70	26.35	26.56	129,100
02 Apr 14	26.49000 -0.61	26.56	25.51	25.55	409,600
01 Apr 14	27.10000 +0.40	27.85	26.65	26.70	347,800
31 Mar 14	26.70000 +0.21	27.14	26.14	26.65	106,300
28 Mar 14	26.49000 -0.04	27.20	26.40	26.54	192,800
27 Mar 14	26.53000 -0.07	26.82	26.00	26.57	217,000
26 Mar 14	26.60000 -2.15	29.09	26.39	29.00	360,600
25 Mar 14	28.75000 +0.44	29.21	28.21	28.43	280,900
24 Mar 14	28.31000 -0.62	29.01	27.77	29.01	91,500
21 Mar 14	28.93000 -0.84	29.98	28.70	29.98	412,200
20 Mar 14	29.77000 -0.68	30.46	29.31	30.15	126,300
19 Mar 14	30.45000 -0.32	31.08	30.25	30.84	109,300
18 Mar 14	30.77000 +0.46	30.94	30.12	30.42	86,800
17 Mar 14	30.31000 +0.12	31.08	30.12	30.45	124,400
14 Mar 14	30.19000 +0.45	30.33	29.51	29.74	163,500
13 Mar 14	29.74000 +0.34	29.81	29.25	29.40	143,900
12 Mar 14	29.40000 +0.25	29.62	29.02	29.25	166,900
11 Mar 14	29.15000 -0.08	29.96	28.93	29.19	263,100
10 Mar 14	29.23000 +0.44	29.33	28.69	28.75	197,900
07 Mar 14	28.79000 +0.16	28.87	28.65	28.68	147,600
06 Mar 14	28.63000 +0.43	28.99	28.15	28.20	176,600
05 Mar 14	28.20000 +0.25	28.40	27.95	27.97	149,400
04 Mar 14	27.95000 +0.42	28.91	27.80	27.80	426,700
03 Mar 14	27.53000 -1.29	29.00	27.18	28.41	193,400
28 Feb 14	28.82000 +0.69	29.43	27.76	28.16	397,700
27 Feb 14	28.13000 -1.00	29.33	27.79	29.10	290,400
26 Feb 14	29.13000 +0.21	29.80	28.84	29.00	127,500
25 Feb 14	28.92000 +0.45	29.16	28.18	28.48	236,500
24 Feb 14	28.47000 +1.04	28.85	27.45	27.56	185,200
21 Feb 14	27.43000 -1.33	29.33	27.37	28.94	250,100
20 Feb 14	28.76000 +0.17	29.84	28.08	29.84	263,900
19 Feb 14	28.59000 -2.67	30.97	28.28	30.87	563,300
18 Feb 14	31.26000 +0.46	31.52	30.37	30.76	358,700
14 Feb 14	30.80000 +0.99	31.12	29.49	29.88	212,700
13 Feb 14	29.81000 -0.10	29.93	29.28	29.55	93,000
12 Feb 14	29.91000 +1.39	30.00	28.46	28.46	215,500
11 Feb 14	28.52000 +1.02	28.63	27.44	27.50	238,500
10 Feb 14	27.50000 -0.58	28.08	26.90	28.08	252,300
07 Feb 14	28.08000 -0.30	28.48	27.74	28.40	116,200
06 Feb 14	28.38000 -0.63	29.33	28.24	29.04	71,800
05 Feb 14	29.01000 -0.02	29.32	28.56	28.80	185,700
04 Feb 14	29.03000 +0.02	29.18	28.86	29.18	238,400
03 Feb 14	29.01000 -0.01	29.44	28.67	29.02	434,600
31 Jan 14	29.02000 -0.46	29.09	28.43	28.83	162,900
30 Jan 14	29.48000 +2.07	29.62	26.93	27.67	508,800
29 Jan 14	27.41000 -0.87	28.32	26.72	28.00	203,900
28 Jan 14	28.28000 -0.55	29.02	28.13	28.73	140,300
27 Jan 14	28.83000 -1.39	30.20	28.44	30.19	180,300
24 Jan 14	30.22000 -0.84	31.10	29.82	30.77	113,400
23 Jan 14	31.06000 -0.87	31.91	30.64	31.67	208,200
22 Jan 14	31.93000 -0.27	32.65	31.61	32.30	176,000
21 Jan 14	32.20000 +0.20	32.35	31.37	32.28	225,300
17 Jan 14	32.00000 -0.21	32.30	31.67	32.07	123,000
16 Jan 14	32.21000 -0.71	32.88	32.07	32.88	111,100
15 Jan 14	32.92000 -0.41	33.35	31.99	33.33	157,200
14 Jan 14	33.33000 +0.31	33.64	32.82	33.26	83,200
13 Jan 14	33.02000 -1.41	34.64	32.36	34.22	243,100
10 Jan 14	34.43000 +0.66	34.62	33.14	33.75	206,300
09 Jan 14	33.77000 +1.35	33.82	31.64	32.62	263,200
08 Jan 14	32.42000 +0.15	32.67	31.83	32.16	247,700
07 Jan 14	32.27000 +0.47	32.56	31.65	31.91	123,400
06 Jan 14	31.80000 -0.36	32.81	31.51	32.42	127,500
03 Jan 14	32.16000 +0.81	32.56	31.32	31.46	96,600
02 Jan 14	31.35000 -1.28	32.59	31.24	32.59	157,100
31 Dec 13	32.62600 -0.60	33.49	31.69	33.01	460,200
30 Dec 13	33.23000 +0.41	33.67	32.27	32.70	87,900
27 Dec 13	32.82000 -0.38	33.57	32.47	33.29	58,200
26 Dec 13	33.20000 +1.38	33.31	32.04	32.08	127,300
24 Dec 13	31.82000 +0.22	32.24	31.12	31.55	65,100
23 Dec 13	31.60000 -0.20	32.14	31.41	31.76	104,700
20 Dec 13	31.80000 +1.47	32.05	30.04	30.40	213,500
19 Dec 13	30.33000 -0.78	30.98	29.90	30.98	122,500
18 Dec 13	31.11000 +0.37	31.32	29.76	30.71	69,900
17 Dec 13	30.74000 -0.36	31.44	30.24	31.10	58,000
16 Dec 13	31.10000 +0.89	31.74	30.36	30.37	137,200
13 Dec 13	30.21000 -0.18	30.61	29.95	30.54	124,200
12 Dec 13	30.39000 -0.07	31.04	29.54	30.38	55,400
11 Dec 13	30.46000 -1.13	31.69	30.25	31.63	110,700
10 Dec 13	31.59000 -0.19	32.29	31.24	31.73	94,800
09 Dec 13	31.78000 -0.91	32.92	31.70	32.66	86,100
06 Dec 13	32.69000 +0.13	33.14	32.05	33.02	65,400
05 Dec 13	32.56000 +0.20	32.77	32.11	32.41	42,900
04 Dec 13	32.36000 -1.39	33.71	32.32	33.51	94,900
03 Dec 13	33.75000 +0.71	33.87	32.60	32.95	264,100
02 Dec 13	33.04000 -0.60	33.74	32.68	33.64	74,400
29 Nov 13	33.64000 +0.42	33.65	33.47	33.54	32,200
27 Nov 13	33.22000 +0.17	33.34	32.97	33.10	103,600
26 Nov 13	33.05000 +0.71	33.18	31.42	32.29	124,900
25 Nov 13	32.34000 -0.09	32.63	31.59	32.43	102,100
22 Nov 13	32.43000 -0.24	32.82	32.29	32.65	125,800
21 Nov 13	32.67000 +0.85	33.21	31.30	31.87	105,400
20 Nov 13	31.82000 -1.46	33.44	31.57	33.44	70,800
19 Nov 13	33.28000 -0.09	33.61	32.93	33.43	90,700
18 Nov 13	33.37000 -0.43	34.27	33.29	33.88	71,800
15 Nov 13	33.80000 -0.48	34.37	33.74	34.21	71,700
14 Nov 13	34.28000 +0.60	34.56	33.51	33.66	66,700
13 Nov 13	33.68000 +0.05	33.91	33.06	33.43	51,500
12 Nov 13	33.63000 +0.67	33.73	32.57	32.92	67,900
11 Nov 13	32.96000 -0.17	33.45	32.15	33.08	41,600
08 Nov 13	33.13000 +1.34	33.20	31.59	31.79	232,400
07 Nov 13	31.79000 -1.01	33.22	31.59	32.91	76,700
06 Nov 13	32.80000 -0.56	33.69	32.68	33.54	128,100
05 Nov 13	33.36000 -0.22	33.97	33.06	33.33	140,100
04 Nov 13	33.58000 -0.02	33.95	33.14	33.87	249,900
01 Nov 13	33.60000 -2.12	35.64	33.11	35.64	186,100
31 Oct 13	35.72000 +0.15	36.07	35.24	35.55	199,100
30 Oct 13	35.57000 -1.27	37.03	35.53	36.93	75,700
29 Oct 13	36.84000 +0.04	37.56	36.48	36.80	71,400
28 Oct 13	36.80000 -0.10	37.23	36.11	37.04	110,900
25 Oct 13	36.90000 -0.39	37.52	36.51	37.45	106,400
24 Oct 13	37.29000 +0.09	37.69	37.07	37.36	231,000
23 Oct 13	37.20000 -0.50	37.40	36.29	37.35	228,300
22 Oct 13	37.70000 -0.25	39.60	36.32	39.59	469,900
21 Oct 13	37.95000 -1.51	39.60	37.65	39.60	251,000
18 Oct 13	39.46000 +0.05	39.77	39.06	39.74	104,100
17 Oct 13	39.41000 +1.39	39.50	37.65	37.88	100,800
16 Oct 13	38.02000 +0.67	38.77	37.10	37.55	98,400
15 Oct 13	37.35000 -0.90	38.32	37.06	38.19	57,900
14 Oct 13	38.25000 +1.17	38.31	36.60	36.93	50,800
11 Oct 13	37.08000 +0.10	37.88	36.13	36.74	82,100
10 Oct 13	36.98000 +1.82	37.33	35.06	35.72	76,200
09 Oct 13	35.16000 -0.31	35.56	34.66	35.56	74,500
08 Oct 13	35.47000 -0.84	36.66	35.25	36.39	76,000
07 Oct 13	36.31000 -0.68	36.78	35.87	36.61	87,300
04 Oct 13	36.99000 -0.09	37.26	36.00	37.00	59,000
03 Oct 13	37.08000 -0.89	37.90	36.78	37.90	68,800
02 Oct 13	37.97000 -0.99	39.04	37.64	38.86	120,700
01 Oct 13	38.96000 +1.08	39.08	37.80	37.98	112,400
30 Sep 13	37.88000 +1.11	38.03	35.97	36.27	238,800
27 Sep 13	36.77000 -0.92	37.95	36.46	37.34	83,500
26 Sep 13	37.69000 -0.13	38.14	37.35	38.05	68,900
25 Sep 13	37.82000 +2.66	38.34	35.60	35.82	176,400
24 Sep 13	35.16000 +0.16	35.70	34.70	35.17	255,500
23 Sep 13	35.00000 -1.01	35.89	34.79	35.89	178,200
20 Sep 13	36.01000 +0.17	36.10	35.02	35.91	170,700
19 Sep 13	35.84000 -0.58	36.63	35.73	36.43	45,400
18 Sep 13	36.42000 +0.20	37.00	35.29	36.33	110,200
17 Sep 13	36.22000 +0.69	36.25	35.44	35.53	49,300
16 Sep 13	35.53000 +0.11	36.40	35.07	35.96	52,800
13 Sep 13	35.42000 -0.06	36.25	34.95	35.67	44,800
12 Sep 13	35.48000 -0.63	36.20	35.33	35.94	79,700
11 Sep 13	36.11000 +0.24	36.20	35.14	35.72	49,400
10 Sep 13	35.87000 +0.83	35.99	34.23	35.26	105,400
09 Sep 13	35.04000 +0.23	35.30	34.48	34.87	88,400
06 Sep 13	34.81000 +0.01	35.05	33.83	35.05	63,200
05 Sep 13	34.80000 +0.66	34.98	34.28	34.28	49,600
04 Sep 13	34.14000 +0.43	34.20	33.40	33.86	107,100
03 Sep 13	33.71000 +0.56	34.10	33.06	33.65	69,800
30 Aug 13	33.15000 -0.38	33.48	32.87	33.48	60,400
29 Aug 13	33.53000 +0.12	33.95	33.18	33.42	28,800
28 Aug 13	33.41000 +0.06	33.78	33.23	33.64	43,200
27 Aug 13	33.35000 -0.24	33.64	33.18	33.18	127,700
26 Aug 13	33.59000 +0.95	33.64	32.65	32.65	90,100
23 Aug 13	32.64000 +0.03	33.05	32.38	32.68	65,500
22 Aug 13	32.61000 +0.45	32.62	31.67	32.38	54,700
21 Aug 13	32.16000 +0.12	32.58	31.32	31.79	114,900
20 Aug 13	32.04000 +0.71	32.13	31.17	31.45	133,600
19 Aug 13	31.33000 -0.62	32.08	31.25	31.85	55,800
16 Aug 13	31.95000 -0.07	32.17	31.57	31.88	80,600
15 Aug 13	32.02000 -0.45	32.05	31.33	32.01	97,000
14 Aug 13	32.47000 -0.60	33.21	32.40	33.11	170,600
13 Aug 13	33.07000 -0.52	33.59	33.00	33.53	133,800
12 Aug 13	33.59000 +0.99	33.84	32.02	32.40	129,800
09 Aug 13	32.60000 -1.11	34.02	32.56	33.59	105,200
08 Aug 13	33.71000 -0.21	34.79	33.63	34.18	86,200
07 Aug 13	33.92000 +0.53	34.27	32.67	33.18	107,500
06 Aug 13	33.39000 +0.96	33.58	32.12	32.37	137,300
05 Aug 13	32.43000 +0.52	32.65	31.78	31.94	226,700
02 Aug 13	31.91000 +0.35	31.97	31.18	31.34	148,000
01 Aug 13	31.56000 +0.06	31.99	31.35	31.89	95,400
31 Jul 13	31.50000 -0.16	32.00	31.47	31.85	104,200
30 Jul 13	31.66000 -0.24	32.09	31.35	31.90	222,500
29 Jul 13	31.90000 -0.06	32.37	31.76	31.90	111,800
26 Jul 13	31.96000 -0.54	32.65	31.63	32.12	184,800
25 Jul 13	32.50000 +0.05	32.85	31.85	32.17	309,900
24 Jul 13	32.45000 +0.16	32.66	31.97	32.09	153,900
23 Jul 13	32.29000 +3.31	33.55	28.79	30.00	729,100
22 Jul 13	28.98000 -0.05	29.24	28.91	28.91	82,600
19 Jul 13	29.03000 -0.91	29.99	28.89	29.88	127,700
18 Jul 13	29.94000 -0.15	30.17	29.84	30.10	133,300
17 Jul 13	30.09000 +0.64	30.10	29.61	29.75	148,900
16 Jul 13	29.45000 -0.31	29.96	29.25	29.80	73,100
15 Jul 13	29.76000 -0.17	30.49	29.65	30.00	378,500
12 Jul 13	29.93000 +0.81	30.02	28.94	29.16	188,700
11 Jul 13	29.12000 +0.50	29.31	28.65	29.01	114,600
10 Jul 13	28.62000 +0.86	28.84	27.72	27.76	79,700
09 Jul 13	27.76000 -0.04	28.20	27.63	27.93	114,500
08 Jul 13	27.80000 +0.31	27.83	26.99	27.51	85,900
05 Jul 13	27.49000 +0.97	27.53	26.75	27.15	43,600
03 Jul 13	26.52000 +0.26	26.64	25.92	26.43	53,000
02 Jul 13	26.26000 +0.23	26.47	26.00	26.30	64,000
01 Jul 13	26.03000 +0.71	26.09	25.20	25.38	69,300
28 Jun 13	25.32000 -0.12	25.69	25.06	25.25	162,300
27 Jun 13	25.44000 +0.90	25.49	24.31	24.76	113,500
26 Jun 13	24.54000 +0.00	24.86	24.44	24.73	102,700
25 Jun 13	24.54000 +0.02	25.04	24.42	24.84	88,400
24 Jun 13	24.52000 -0.68	25.19	24.48	24.87	85,800
21 Jun 13	25.20000 -0.15	25.45	24.24	25.30	184,300
20 Jun 13	25.35000 -1.09	26.13	25.00	26.13	135,500
19 Jun 13	26.44000 -0.16	26.75	26.37	26.49	45,800
18 Jun 13	26.60000 +0.03	26.85	26.35	26.69	67,500
17 Jun 13	26.57000 +0.53	26.99	26.13	26.41	81,200
14 Jun 13	26.04000 -0.59	26.52	25.61	26.51	80,300
13 Jun 13	26.63000 +0.08	26.71	26.09	26.64	56,100
12 Jun 13	26.55000 -0.33	27.47	26.34	27.01	39,800
11 Jun 13	26.88000 -0.87	27.56	26.53	27.38	49,700
10 Jun 13	27.75000 +0.85	28.13	26.78	27.03	60,700
07 Jun 13	26.90000 -0.30	27.79	26.87	27.43	82,000
06 Jun 13	27.20000 +0.29	27.21	26.65	26.84	51,900
05 Jun 13	26.91000 -0.30	27.39	26.64	27.10	49,200
04 Jun 13	27.21000 -0.53	27.70	26.76	27.70	261,800
03 Jun 13	27.74000 +0.96	27.84	26.53	27.27	161,700
31 May 13	26.78000 +0.32	26.84	25.97	26.22	94,200
30 May 13	26.46000 +0.93	26.51	25.69	25.69	43,200
29 May 13	25.53000 -0.16	26.09	25.37	25.42	50,600
28 May 13	25.69000 +1.20	26.11	25.03	25.61	186,900
24 May 13	24.49000 +0.13	24.50	23.94	24.18	111,700
23 May 13	24.36000 -0.34	24.72	23.94	24.45	105,200
22 May 13	24.70000 -0.36	25.27	24.28	25.00	130,900
21 May 13	25.06000 -0.20	25.62	24.76	25.34	64,600
20 May 13	25.26000 +0.27	25.39	24.89	24.90	88,000
17 May 13	24.99000 +0.02	25.00	24.63	25.00	73,100
16 May 13	24.97000 +0.62	24.99	24.14	24.35	93,000
15 May 13	24.35000 +0.42	24.37	23.73	23.93	86,700
14 May 13	23.93000 +0.93	23.95	22.89	23.10	64,000
13 May 13	23.00000 -0.55	23.48	22.88	23.42	89,400
10 May 13	23.55000 +0.09	23.68	23.33	23.42	63,700
09 May 13	23.46000 -0.08	23.76	23.17	23.45	49,700
08 May 13	23.54000 +0.30	23.55	23.11	23.24	47,000
07 May 13	23.24000 +0.31	23.25	22.67	22.90	63,200
06 May 13	22.93000 +0.24	23.17	22.49	22.62	38,900
03 May 13	22.69000 +0.42	22.88	22.43	22.62	48,700
02 May 13	22.27000 +0.23	22.63	22.01	22.19	46,200
01 May 13	22.04000 -0.90	23.23	22.02	22.98	116,400
30 Apr 13	22.94000 -0.31	23.72	22.75	23.45	52,800
29 Apr 13	23.25000 +0.75	23.29	22.58	22.66	60,100
26 Apr 13	22.50000 -0.56	23.04	22.49	23.04	68,600
25 Apr 13	23.06000 -0.52	23.85	22.84	23.58	123,400
24 Apr 13	23.58000 +0.04	23.77	22.99	23.54	104,700
23 Apr 13	23.54000 +3.28	23.98	20.71	21.35	281,300
22 Apr 13	20.26000 +0.12	20.34	19.50	20.07	101,000
19 Apr 13	20.14000 +0.10	20.31	20.00	20.07	80,500
18 Apr 13	20.04000 -0.54	20.66	19.94	20.56	80,700
17 Apr 13	20.58000 -0.62	21.20	20.24	21.03	105,600
16 Apr 13	21.20000 +0.52	21.26	20.60	20.92	190,000
15 Apr 13	20.68000 -2.13	22.72	20.37	22.72	134,700
12 Apr 13	22.81000 +0.08	23.00	22.66	22.66	109,500
11 Apr 13	22.73000 -0.01	22.82	22.52	22.65	75,100
10 Apr 13	22.74000 +0.48	22.77	22.17	22.20	51,600
09 Apr 13	22.26000 -0.24	22.63	22.25	22.48	79,400
08 Apr 13	22.50000 +0.25	22.57	22.25	22.39	80,300
05 Apr 13	22.25000 -0.02	22.29	21.80	21.86	74,800
04 Apr 13	22.27000 +0.06	22.60	21.94	22.29	174,000
03 Apr 13	22.21000 -0.25	22.50	21.80	22.50	88,200
02 Apr 13	22.46000 -0.44	23.07	22.33	23.07	44,100
01 Apr 13	22.90000 -0.04	23.09	22.57	22.96	234,500
28 Mar 13	22.94000 +0.73	23.20	22.02	22.12	183,800
27 Mar 13	22.21000 -0.29	22.40	21.79	22.40	130,100
26 Mar 13	22.50000 +1.08	22.64	21.49	21.58	128,400
25 Mar 13	21.42000 +0.01	21.68	21.32	21.44	76,500
22 Mar 13	21.41000 +0.07	21.79	21.36	21.47	70,700
21 Mar 13	21.34000 -0.51	21.79	21.26	21.64	40,200
20 Mar 13	21.85000 +0.03	22.08	21.58	21.88	86,500
19 Mar 13	21.82000 +0.12	22.10	21.66	21.75	108,600
18 Mar 13	21.70000 -0.51	21.99	21.63	21.90	90,500
15 Mar 13	22.21000 +0.61	22.33	21.65	21.65	307,500
14 Mar 13	21.60000 +0.49	22.04	20.70	21.09	171,300
13 Mar 13	21.11000 +0.09	21.27	20.77	21.00	86,600
12 Mar 13	21.02000 +0.28	21.06	20.62	20.65	130,400
11 Mar 13	20.74000 -0.35	21.09	20.53	21.09	117,500
08 Mar 13	21.09000 +0.29	21.18	20.67	21.00	84,800
07 Mar 13	20.80000 -0.20	21.08	20.69	20.96	105,800
06 Mar 13	21.00000 +0.41	21.16	20.15	20.56	739,900
05 Mar 13	20.59000 -0.12	20.88	20.33	20.74	195,500
04 Mar 13	20.71000 -1.04	21.95	20.71	21.83	235,700
01 Mar 13	21.75000 +0.36	22.16	21.19	21.19	442,000
28 Feb 13	21.39000 +0.23	22.07	20.95	21.22	284,800
27 Feb 13	21.16000 +0.05	22.25	21.00	21.49	431,400
26 Feb 13	21.11000 -0.10	21.96	21.10	21.26	226,700
25 Feb 13	21.21000 -0.88	22.14	21.20	22.12	258,500
22 Feb 13	22.09000 -0.07	22.49	22.00	22.26	114,800
21 Feb 13	22.16000 -1.17	23.40	21.90	23.34	211,800
20 Feb 13	23.33000 -0.61	24.10	23.30	24.03	67,500
19 Feb 13	23.94000 +0.42	24.09	23.50	23.50	81,300
15 Feb 13	23.52000 -0.64	24.30	23.46	24.30	105,900
14 Feb 13	24.16000 -0.25	24.46	24.06	24.30	27,500
13 Feb 13	24.41000 +0.11	24.61	24.10	24.27	68,200
12 Feb 13	24.30000 -0.08	24.74	24.12	24.28	50,600
11 Feb 13	24.38000 +0.01	24.50	24.15	24.37	29,900
08 Feb 13	24.37000 -0.25	24.73	24.33	24.60	29,300
07 Feb 13	24.62000 -0.18	24.75	24.34	24.72	21,800
06 Feb 13	24.80000 +0.18	24.85	24.32	24.50	77,400
05 Feb 13	24.62000 -0.03	24.78	24.44	24.73	81,000
04 Feb 13	24.65000 -0.58	25.24	24.57	25.15	26,600
01 Feb 13	25.23000 +0.45	25.39	24.81	24.98	50,400
31 Jan 13	24.78000 +0.03	25.07	24.56	24.76	50,500
30 Jan 13	24.75000 -0.27	25.24	24.62	25.00	35,000
29 Jan 13	25.02000 -0.10	25.41	24.94	25.05	202,700
28 Jan 13	25.12000 +0.15	25.13	24.81	24.91	72,100
25 Jan 13	24.97000 -0.02	25.15	24.77	25.15	81,600
24 Jan 13	24.99000 +0.28	25.15	24.72	24.75	69,000
23 Jan 13	24.71000 +0.44	24.72	24.33	24.33	83,500
22 Jan 13	24.27000 +0.35	24.32	23.85	23.85	86,100
18 Jan 13	23.92000 +0.11	24.00	23.64	23.75	91,300
17 Jan 13	23.81000 -0.08	24.08	23.51	24.02	54,800
16 Jan 13	23.89000 +0.39	23.95	23.37	23.50	188,100
15 Jan 13	23.50000 +0.44	23.57	22.97	22.97	173,200
14 Jan 13	23.06000 -1.31	24.33	22.92	24.28	147,100
11 Jan 13	24.37000 -0.30	24.80	24.21	24.71	37,000
10 Jan 13	24.67000 +0.21	24.70	24.18	24.64	54,400
09 Jan 13	24.46000 +0.36	25.03	24.08	24.25	80,700
08 Jan 13	24.10000 +0.23	24.36	23.73	23.92	83,500
07 Jan 13	23.87000 -1.02	24.90	23.69	24.81	86,200
04 Jan 13	24.89000 +0.47	25.21	24.56	24.56	70,900
03 Jan 13	24.42000 -0.05	24.80	24.14	24.44	129,400
02 Jan 13	24.47000 +0.16	25.26	24.14	24.88	131,500
31 Dec 12	24.31000 +1.32	24.48	22.95	22.95	123,100
28 Dec 12	22.99000 +0.06	23.10	22.55	22.80	98,900
27 Dec 12	22.93000 +0.13	23.27	22.82	22.87	131,600
26 Dec 12	22.80000 -0.20	23.17	22.71	22.98	70,100
24 Dec 12	23.00000 -0.08	23.23	22.93	23.00	26,300
21 Dec 12	23.08000 +0.02	23.12	22.24	22.91	284,200
20 Dec 12	23.06000 -0.01	23.15	22.96	23.03	180,500
19 Dec 12	23.07000 -0.35	23.47	22.86	23.42	288,600
18 Dec 12	23.42000 +0.15	23.43	22.97	23.31	277,500
17 Dec 12	23.27000 +0.05	23.42	23.00	23.32	74,700
14 Dec 12	23.22000 +0.17	23.45	23.00	23.00	62,700
13 Dec 12	23.05000 +0.40	23.24	22.65	22.74	63,900
12 Dec 12	22.65000 +0.37	22.76	22.05	22.35	128,900
11 Dec 12	22.28000 -0.27	22.78	22.22	22.62	264,600
10 Dec 12	22.55000 -0.88	23.62	22.54	23.41	131,000
07 Dec 12	23.43000 -0.61	24.20	23.30	24.20	168,400
06 Dec 12	24.04000 -0.06	24.26	23.90	24.02	89,000
05 Dec 12	24.10000 -0.16	24.39	23.86	24.32	65,200
04 Dec 12	24.26000 +0.47	24.29	23.71	23.81	124,500
03 Dec 12	23.79000 +0.07	24.18	23.68	23.82	65,200
30 Nov 12	23.72000 -0.34	24.19	23.06	24.17	129,600
29 Nov 12	24.06000 +0.56	24.23	23.40	23.66	103,900
28 Nov 12	23.50000 +0.24	23.51	22.79	23.07	83,000
27 Nov 12	23.26000 +0.30	23.33	22.73	22.97	89,700
26 Nov 12	22.96000 -0.70	23.66	22.50	23.66	129,500
23 Nov 12	23.66000 +0.00	23.85	23.51	23.80	19,900
21 Nov 12	23.66000 +0.03	23.83	23.48	23.74	35,300
20 Nov 12	23.63000 +0.56	23.63	22.87	22.98	141,700
19 Nov 12	23.07000 -0.39	23.75	22.83	23.60	216,800
16 Nov 12	23.46000 +0.11	23.60	22.93	23.30	121,900
15 Nov 12	23.35000 -0.20	23.91	23.05	23.68	115,900
14 Nov 12	23.55000 -0.06	23.85	23.46	23.85	73,700
13 Nov 12	23.61000 -0.37	24.09	23.60	23.80	47,000
12 Nov 12	23.98000 -0.27	24.69	23.66	24.39	56,200
09 Nov 12	24.25000 +0.58	24.49	23.42	23.65	91,300
08 Nov 12	23.67000 -0.77	24.47	23.55	24.47	154,800
07 Nov 12	24.44000 -0.93	25.35	24.17	25.12	99,600
06 Nov 12	25.37000 +0.01	26.01	25.15	25.55	63,600
05 Nov 12	25.36000 +0.15	25.67	25.00	25.21	74,700
02 Nov 12	25.21000 -0.55	26.35	25.05	25.78	129,400
01 Nov 12	25.76000 +0.22	25.82	24.89	25.64	146,700
31 Oct 12	25.54000 +0.47	25.74	24.78	24.80	69,700
26 Oct 12	25.07000 +0.30	25.48	24.48	24.86	173,200
25 Oct 12	24.77000 -2.03	27.10	24.37	27.10	229,700
24 Oct 12	26.80000 -0.20	27.64	26.80	27.00	152,700
23 Oct 12	27.00000 -1.79	27.18	25.91	27.03	766,000
22 Oct 12	28.79000 +0.43	29.18	26.45	28.50	232,000
19 Oct 12	28.36000 -0.67	29.03	28.13	28.81	155,200
18 Oct 12	29.03000 +0.12	29.16	28.81	28.90	56,500
17 Oct 12	28.91000 -0.16	29.50	28.78	29.01	107,700
16 Oct 12	29.07000 +0.19	29.35	28.85	29.04	42,200
15 Oct 12	28.88000 +0.40	28.92	28.44	28.61	54,500
12 Oct 12	28.48000 -0.12	28.77	28.27	28.55	57,200
11 Oct 12	28.60000 -0.06	28.80	28.34	28.80	59,100
10 Oct 12	28.66000 +0.18	29.17	28.13	28.48	59,100
09 Oct 12	28.48000 -0.77	29.37	28.32	29.19	94,000
08 Oct 12	29.25000 -0.57	29.88	28.92	29.61	102,900
05 Oct 12	29.82000 -0.71	30.76	29.50	30.28	82,000
04 Oct 12	30.53000 +0.38	30.55	30.06	30.34	89,500
03 Oct 12	30.15000 +0.17	30.54	29.62	30.09	84,300
02 Oct 12	29.98000 +0.62	30.14	29.24	29.39	109,400
01 Oct 12	29.36000 +0.90	29.51	28.46	28.61	96,600
28 Sep 12	28.46000 -0.35	28.70	28.13	28.66	119,500
27 Sep 12	28.81000 -0.11	29.17	28.44	29.17	85,400
26 Sep 12	28.92000 -0.47	29.49	28.65	29.36	121,400
25 Sep 12	29.38710 -0.84	30.14	29.28	29.89	194,000
24 Sep 12	30.23000 +0.05	30.56	29.92	30.15	86,300
21 Sep 12	30.18000 +0.42	30.48	29.63	30.12	210,600
20 Sep 12	29.76000 +0.34	29.94	29.01	29.33	66,400
19 Sep 12	29.42000 +0.06	29.52	28.76	29.33	58,300
18 Sep 12	29.36000 -0.08	29.47	29.01	29.11	46,600
17 Sep 12	29.44000 +0.03	29.54	29.20	29.41	47,700
14 Sep 12	29.41000 -0.92	30.45	29.31	30.35	92,200
13 Sep 12	30.33000 +0.89	30.65	29.22	29.45	138,000
12 Sep 12	29.44000 +0.21	29.63	29.16	29.37	57,400
11 Sep 12	29.23000 -0.12	29.83	28.91	29.44	87,700
10 Sep 12	29.35000 -0.64	30.04	29.21	30.04	68,200
07 Sep 12	29.99000 -0.48	30.59	29.96	30.44	128,500
06 Sep 12	30.47000 +0.49	30.48	29.73	30.00	174,700
05 Sep 12	29.98000 +0.28	30.00	29.47	29.54	127,100
04 Sep 12	29.70000 +1.28	29.72	28.40	28.52	246,400
31 Aug 12	28.42000 +0.34	28.50	27.92	28.33	178,100
30 Aug 12	28.08000 -0.38	28.41	28.01	28.41	23,200
29 Aug 12	28.46000 +0.18	28.53	27.84	28.25	66,400
28 Aug 12	28.28000 +0.03	28.32	27.55	28.31	91,700
27 Aug 12	28.25000 -0.53	28.69	28.08	28.69	84,200
24 Aug 12	28.78000 +0.50	28.81	27.73	28.14	94,500
23 Aug 12	28.28000 +0.02	28.30	27.87	28.21	60,800
22 Aug 12	28.26000 +0.10	28.39	27.56	27.93	48,800
21 Aug 12	28.16000 -0.63	28.89	27.95	28.85	84,300
20 Aug 12	28.79000 -0.31	29.19	28.60	29.10	74,200
17 Aug 12	29.10000 -0.08	29.41	28.72	29.11	123,200
16 Aug 12	29.18000 +1.09	29.43	27.49	28.00	211,300
15 Aug 12	28.09000 +0.06	28.20	27.89	27.89	47,400
14 Aug 12	28.03000 +0.01	28.10	27.79	28.01	83,500
13 Aug 12	28.02000 +0.15	28.02	27.40	27.90	100,600
10 Aug 12	27.87000 -0.18	27.97	27.53	27.95	108,100
09 Aug 12	28.05000 +0.00	28.09	27.50	28.05	76,200
08 Aug 12	28.05000 +0.12	28.10	27.51	27.69	58,800
07 Aug 12	27.93000 -0.26	28.29	27.84	28.28	82,100
06 Aug 12	28.19000 -0.06	28.57	28.03	28.26	204,900
03 Aug 12	28.25000 -0.03	28.32	28.03	28.28	141,200
02 Aug 12	28.28000 +0.65	28.31	27.12	27.47	205,200
01 Aug 12	27.63000 -0.31	28.00	27.27	28.00	255,300
31 Jul 12	27.94000 -0.52	28.58	27.79	28.35	2,072,000
30 Jul 12	28.46000 -0.31	28.92	28.03	28.87	157,100
27 Jul 12	28.77000 +0.93	28.95	27.72	27.86	248,400
26 Jul 12	27.84000 +1.24	28.03	27.06	27.86	621,100
25 Jul 12	26.60000 +0.04	26.86	26.00	26.66	268,800
24 Jul 12	26.56000 +3.29	27.49	24.01	24.95	664,900
23 Jul 12	23.27000 -0.83	23.65	22.91	23.65	190,700
20 Jul 12	24.10000 -1.99	26.08	23.51	26.00	307,600
19 Jul 12	26.09000 -0.35	26.61	26.00	26.48	96,900
18 Jul 12	26.44000 +0.95	26.50	25.44	25.44	97,300
17 Jul 12	25.49000 -0.34	25.96	25.27	25.90	79,900
16 Jul 12	25.83000 -0.39	26.22	25.78	26.00	60,600
13 Jul 12	26.22000 +0.70	26.40	25.48	25.56	63,700
12 Jul 12	25.52000 +0.49	25.57	24.27	24.79	88,000
11 Jul 12	25.03000 -0.35	25.66	24.86	25.41	96,800
10 Jul 12	25.38000 -0.41	26.18	25.15	25.87	76,100
09 Jul 12	25.79000 +0.03	26.09	25.32	25.76	43,000
06 Jul 12	25.76000 -0.64	26.20	24.99	26.20	95,100
05 Jul 12	26.40000 -0.09	26.63	26.14	26.35	122,300
03 Jul 12	26.49000 +0.39	26.49	25.98	26.13	67,700
02 Jul 12	26.10000 +0.10	26.50	25.78	26.15	91,900
29 Jun 12	26.00000 +1.49	26.10	24.84	25.07	93,200
28 Jun 12	24.51000 -0.95	25.38	23.80	25.35	187,400
27 Jun 12	25.46000 +0.37	25.66	24.96	25.18	78,900
26 Jun 12	25.09000 +1.00	25.18	23.99	24.06	84,200
25 Jun 12	24.09000 -0.13	24.36	23.53	23.98	44,100
22 Jun 12	24.22000 +1.67	24.28	22.56	22.66	395,300
21 Jun 12	22.55000 -0.83	23.36	22.47	23.25	114,600
20 Jun 12	23.38000 -0.49	24.24	23.12	23.87	69,600
19 Jun 12	23.87000 +0.43	24.07	23.36	23.56	63,100
18 Jun 12	23.44000 -0.23	23.95	23.22	23.64	70,800
15 Jun 12	23.67000 +0.39	23.74	22.89	23.19	157,200
14 Jun 12	23.28000 +0.51	23.48	22.65	22.73	86,500
13 Jun 12	22.77000 -0.49	23.51	22.60	23.13	77,700
12 Jun 12	23.26000 +0.46	23.30	22.70	22.87	55,400
11 Jun 12	22.80000 -0.15	23.13	22.56	23.13	118,500
08 Jun 12	22.95000 +0.33	23.09	22.21	22.56	90,400
07 Jun 12	22.62000 -0.19	23.15	22.57	23.03	78,900
06 Jun 12	22.81000 +0.78	22.99	22.00	22.11	110,300
05 Jun 12	22.03000 +0.36	22.04	21.47	21.75	171,800
04 Jun 12	21.67000 +0.88	21.68	20.71	20.82	177,700
01 Jun 12	20.79000 -0.33	21.06	20.59	20.74	174,500
31 May 12	21.12000 -0.49	21.56	20.88	21.56	122,000
30 May 12	21.61000 -0.15	21.78	21.04	21.56	232,600
29 May 12	21.76000 -0.19	21.94	21.08	21.94	148,300
25 May 12	21.95000 -0.36	22.48	21.82	22.38	40,400
24 May 12	22.31000 -0.10	22.50	21.89	22.48	115,100
23 May 12	22.41000 +0.70	22.50	21.45	21.50	176,000
22 May 12	21.71000 +0.65	21.74	21.01	21.10	122,000
21 May 12	21.06000 +0.13	21.25	20.48	20.78	107,800
18 May 12	20.93000 +0.21	21.43	20.59	20.63	112,300
17 May 12	20.72000 -0.82	21.68	20.51	21.54	167,600
16 May 12	21.54000 +0.08	21.95	21.40	21.55	83,200
15 May 12	21.46000 +0.72	21.57	20.55	20.65	187,000
14 May 12	20.74000 -0.64	21.59	20.74	21.18	147,500
11 May 12	21.38000 -0.03	21.49	21.18	21.30	156,500
10 May 12	21.41000 -0.13	21.72	21.23	21.72	225,000
09 May 12	21.54000 -0.57	22.14	21.51	21.92	189,000
08 May 12	22.11000 -0.11	22.26	21.90	22.06	70,200
07 May 12	22.22000 -0.08	22.57	21.76	22.11	101,000
04 May 12	22.30000 -0.95	23.15	22.04	23.15	150,200
03 May 12	23.25000 -0.32	23.76	22.91	23.57	171,400
02 May 12	23.57000 +0.78	23.66	22.57	22.80	128,800
01 May 12	22.79000 -0.12	23.15	22.58	23.00	265,000
30 Apr 12	22.91000 -0.38	23.13	22.67	23.10	131,000
27 Apr 12	23.29000 -0.13	23.44	22.63	23.39	131,100
26 Apr 12	23.42000 +0.80	23.59	22.13	22.44	324,500
25 Apr 12	22.62000 -2.03	25.16	22.20	24.94	516,700
24 Apr 12	24.65000 -1.54	25.51	22.02	24.09	1,181,900
23 Apr 12	26.19000 -0.03	26.47	25.78	25.91	257,200
20 Apr 12	26.22000 +0.39	26.90	26.13	26.85	200,100
19 Apr 12	25.83000 -0.03	26.34	25.55	25.94	101,300
18 Apr 12	25.86000 -0.11	26.04	25.50	25.95	89,000
17 Apr 12	25.97000 +0.31	26.33	25.75	25.84	306,000
16 Apr 12	25.66000 +1.44	25.72	24.06	24.21	196,600
13 Apr 12	24.22000 +0.11	24.24	23.69	23.88	66,000
12 Apr 12	24.11000 +0.06	24.46	23.96	23.96	131,900
11 Apr 12	24.05000 +0.67	24.08	23.55	23.56	164,900
10 Apr 12	23.38000 -0.43	24.10	23.15	23.83	303,600
09 Apr 12	23.81000 -0.23	23.90	23.16	23.75	94,700
05 Apr 12	24.04000 +0.55	24.22	23.31	23.47	82,500
04 Apr 12	23.49000 -0.25	23.58	23.18	23.55	173,700
03 Apr 12	23.74000 +0.08	23.82	23.38	23.69	99,200
02 Apr 12	23.66000 +0.47	23.70	22.87	23.18	87,500
30 Mar 12	23.19000 +0.00	23.38	22.72	23.36	279,700
29 Mar 12	23.19000 -0.37	23.42	22.95	23.42	197,100
28 Mar 12	23.56000 -0.15	23.86	23.24	23.82	230,000
27 Mar 12	23.71000 -0.34	24.23	23.45	24.07	112,700
26 Mar 12	24.05000 +0.75	24.11	23.19	23.46	174,700
23 Mar 12	23.30000 -0.11	23.72	23.00	23.39	191,600
22 Mar 12	23.41000 -0.22	23.63	23.20	23.59	184,400
21 Mar 12	23.63000 +0.31	24.13	23.30	23.30	223,200
20 Mar 12	23.32000 +0.34	24.15	22.71	22.83	241,400
19 Mar 12	22.98000 -0.02	23.19	22.71	22.96	170,500
16 Mar 12	23.00000 +0.33	23.85	22.65	22.80	438,600
15 Mar 12	22.67000 +1.49	22.78	21.18	21.29	303,500
14 Mar 12	21.18000 +0.05	21.32	21.00	21.17	152,000
13 Mar 12	21.13000 +0.12	21.32	20.76	21.11	148,600
12 Mar 12	21.01000 -0.27	21.39	20.80	21.39	103,800
09 Mar 12	21.28000 -0.19	21.96	21.19	21.52	106,300
08 Mar 12	21.47000 -0.06	21.99	21.19	21.72	118,400
07 Mar 12	21.53000 +1.19	21.59	20.16	20.35	215,400
06 Mar 12	20.34000 -0.11	20.52	19.96	20.32	117,700
05 Mar 12	20.45000 -0.08	20.54	20.10	20.40	118,200
02 Mar 12	20.53000 -0.16	20.74	20.13	20.66	145,700
01 Mar 12	20.69000 +0.26	20.91	20.30	20.58	166,500
29 Feb 12	20.43000 -1.02	21.43	20.23	20.82	362,800
28 Feb 12	21.45000 -0.07	21.89	21.39	21.53	238,300
27 Feb 12	21.52000 -0.59	22.11	21.41	21.98	154,700
24 Feb 12	22.11000 +0.73	22.29	21.28	21.28	284,000
23 Feb 12	21.38000 -1.17	22.71	21.35	22.26	431,000
22 Feb 12	22.55000 +5.21	23.19	18.21	18.50	1,808,700
21 Feb 12	17.34000 -0.04	17.48	17.10	17.38	169,500
17 Feb 12	17.38000 +0.02	17.43	17.23	17.39	68,900
16 Feb 12	17.36000 +0.14	17.39	16.95	17.21	129,500
15 Feb 12	17.22000 +0.38	17.47	16.69	16.85	139,400
14 Feb 12	16.84000 -0.95	17.66	16.54	17.66	129,300
13 Feb 12	17.79000 +0.54	17.93	17.21	17.39	83,800
10 Feb 12	17.25000 -0.37	17.65	16.79	17.52	91,000
09 Feb 12	17.62000 -0.16	18.03	17.61	17.88	103,800
08 Feb 12	17.78000 +0.78	17.82	17.08	17.09	149,700
07 Feb 12	17.00000 +0.52	17.08	16.00	16.45	409,200
06 Feb 12	16.48000 -1.47	17.85	16.28	17.78	399,800
03 Feb 12	17.95000 +0.17	18.16	17.84	18.09	131,900
02 Feb 12	17.78000 -0.76	18.59	17.45	18.56	236,400
01 Feb 12	18.54000 -0.04	18.77	18.11	18.76	130,800
31 Jan 12	18.58000 +0.42	18.95	18.06	18.33	118,200
30 Jan 12	18.16000 -0.31	18.48	17.87	18.43	76,000
27 Jan 12	18.47000 -0.05	18.56	18.16	18.39	69,200
26 Jan 12	18.52000 +0.36	18.55	18.13	18.31	121,800
25 Jan 12	18.16000 +0.16	18.34	17.78	17.88	74,300
24 Jan 12	18.00000 +0.49	18.03	17.42	17.42	72,400
23 Jan 12	17.51000 -0.43	18.25	17.47	17.92	120,000
20 Jan 12	17.94000 +0.04	18.00	17.56	17.90	90,800
19 Jan 12	17.90000 -0.42	18.39	17.32	18.37	158,600
18 Jan 12	18.32000 -0.30	18.66	18.00	18.63	154,000
17 Jan 12	18.62000 +0.16	19.00	18.50	18.78	137,600
13 Jan 12	18.46000 +0.37	18.53	17.91	18.02	151,200
12 Jan 12	18.09000 -0.26	18.56	17.85	18.32	144,500
11 Jan 12	18.35000 +0.49	18.54	17.70	17.89	190,400
10 Jan 12	17.86000 +0.46	17.90	17.49	17.66	110,800
09 Jan 12	17.40000 -0.17	17.59	17.12	17.54	206,100
06 Jan 12	17.57000 +0.11	17.76	17.05	17.50	136,400
05 Jan 12	17.46000 +0.07	17.66	16.89	17.34	126,100
04 Jan 12	17.39000 -0.37	17.90	16.81	17.62	269,700
03 Jan 12	17.76000 -0.69	19.33	17.58	18.99	326,300
30 Dec 11	18.45000 -0.28	18.86	18.05	18.82	232,200
29 Dec 11	18.73000 +0.40	18.94	18.01	18.43	129,500
28 Dec 11	18.33000 -0.35	18.80	18.19	18.70	102,400
27 Dec 11	18.68000 +0.12	18.75	18.41	18.59	82,700
23 Dec 11	18.56000 +0.23	18.86	18.24	18.44	125,800
22 Dec 11	18.33000 -0.47	19.08	18.27	18.97	176,300
21 Dec 11	18.80000 +0.33	19.32	18.25	18.75	392,800
20 Dec 11	18.47000 +1.24	18.49	17.32	17.49	396,100
19 Dec 11	17.23000 +0.38	17.48	16.86	17.04	153,700
16 Dec 11	16.85000 +0.22	16.99	16.39	16.70	382,600
15 Dec 11	16.63000 +0.32	16.85	16.42	16.47	118,000
14 Dec 11	16.31000 -0.86	17.09	16.00	17.03	170,800
13 Dec 11	17.17000 -0.11	17.46	17.00	17.45	206,500
12 Dec 11	17.28000 +0.23	17.30	16.54	16.87	166,700
09 Dec 11	17.05000 +0.59	17.08	16.30	16.46	185,300
08 Dec 11	16.46000 -0.43	16.88	16.19	16.79	131,800
07 Dec 11	16.89000 -0.03	16.97	16.32	16.90	157,800
06 Dec 11	16.92000 -0.25	17.37	16.76	17.17	265,400
05 Dec 11	17.17000 +0.31	17.50	17.00	17.20	473,200
02 Dec 11	16.86000 +0.74	17.22	16.22	16.41	197,300
01 Dec 11	16.12000 -0.75	17.04	16.04	16.94	273,000
30 Nov 11	16.87000 +0.71	17.20	16.61	16.97	855,400
29 Nov 11	16.16000 -0.27	16.50	15.91	16.50	716,000
28 Nov 11	16.43000 -0.21	17.20	16.23	16.75	527,700
25 Nov 11	16.64000 -0.13	16.78	16.56	16.69	47,100
23 Nov 11	16.77000 -0.89	17.75	16.40	17.51	413,700
22 Nov 11	17.66000 -0.32	18.12	17.51	18.06	296,200
21 Nov 11	17.98000 +0.22	18.30	17.51	17.51	544,000
18 Nov 11	17.76000 +1.03	17.76	16.55	16.88	1,648,200
17 Nov 11	16.73000 +0.57	16.96	15.88	16.20	243,300
16 Nov 11	16.16000 +1.08	16.37	14.77	14.88	339,700
15 Nov 11	15.08000 -0.97	15.39	14.59	15.39	285,800
14 Nov 11	16.05000 -0.07	16.59	15.88	16.10	78,500
11 Nov 11	16.12000 +0.79	16.35	15.24	15.45	156,000
10 Nov 11	15.33000 -0.34	15.92	15.16	15.92	139,700
09 Nov 11	15.67000 -0.78	16.34	15.60	16.27	133,400
08 Nov 11	16.45000 +0.43	16.81	15.72	16.10	179,300
07 Nov 11	16.02000 +0.29	16.02	15.26	15.74	87,600
04 Nov 11	15.73000 -0.26	15.99	15.61	15.93	94,700
03 Nov 11	15.99000 +0.48	16.10	15.35	15.79	119,200
02 Nov 11	15.51000 +0.76	15.57	14.77	15.06	107,200
01 Nov 11	14.75000 -0.43	15.37	14.57	14.59	119,800
31 Oct 11	15.18000 -0.48	15.87	15.16	15.51	117,300
28 Oct 11	15.66000 +0.66	15.75	14.75	14.98	239,700
27 Oct 11	15.00000 +0.20	15.44	14.42	15.44	209,100
26 Oct 11	14.80000 +0.47	14.99	14.13	14.60	112,900
25 Oct 11	14.33000 -0.94	14.97	13.53	14.85	363,900
24 Oct 11	15.27000 +0.02	15.50	14.85	15.25	257,300
21 Oct 11	15.25000 +1.87	15.26	13.60	13.65	451,600
20 Oct 11	13.38000 +0.51	13.48	12.61	12.92	110,500
19 Oct 11	12.87000 -0.77	13.56	12.80	13.56	63,500
18 Oct 11	13.64000 +0.45	13.85	12.85	13.30	61,100
17 Oct 11	13.19000 -0.70	13.93	13.16	13.80	70,200
14 Oct 11	13.89000 +0.22	14.04	13.52	13.90	58,500
13 Oct 11	13.67000 +0.34	13.86	13.18	13.25	54,600
12 Oct 11	13.33000 +0.23	13.63	12.86	13.20	81,100
11 Oct 11	13.10000 +0.12	13.19	12.65	12.86	50,600
10 Oct 11	12.98000 +0.14	13.09	12.65	13.09	52,100
07 Oct 11	12.84000 +0.13	13.47	12.53	12.69	104,500
06 Oct 11	12.71000 +0.03	12.83	12.48	12.65	75,700
05 Oct 11	12.68000 +0.05	12.75	12.45	12.62	49,900
04 Oct 11	12.63000 +1.16	12.65	11.25	11.37	126,700
03 Oct 11	11.47000 -1.36	12.71	11.47	12.70	113,500
30 Sep 11	12.83000 +0.33	13.24	12.25	12.28	137,900
29 Sep 11	12.50000 +0.51	12.54	12.12	12.33	143,300
28 Sep 11	11.99000 -0.09	12.22	11.95	12.10	164,500
27 Sep 11	12.08000 +0.38	12.29	11.70	12.04	92,000
26 Sep 11	11.70000 +0.12	11.97	11.45	11.67	139,000
23 Sep 11	11.58000 +0.40	11.78	11.02	11.21	124,000
22 Sep 11	11.18000 -0.82	11.86	11.01	11.55	151,700
21 Sep 11	12.00000 -0.46	12.50	11.88	12.50	73,300
20 Sep 11	12.46000 -0.09	12.74	12.43	12.62	63,100
19 Sep 11	12.55000 -0.14	12.85	12.39	12.61	65,400
16 Sep 11	12.69000 +0.43	12.76	12.33	12.38	138,200
15 Sep 11	12.26000 -0.03	12.39	11.91	12.38	89,000
14 Sep 11	12.29000 -0.17	12.70	12.15	12.55	71,100
13 Sep 11	12.46000 +0.51	12.55	11.84	12.01	69,100
12 Sep 11	11.95000 +0.02	12.04	11.65	11.75	42,400
09 Sep 11	11.93000 -0.30	12.12	11.90	12.10	70,200
08 Sep 11	12.23000 -0.01	12.37	12.10	12.22	55,300
07 Sep 11	12.24000 +0.66	12.35	11.79	11.81	54,900
06 Sep 11	11.58000 +0.27	11.75	10.92	10.94	97,400
02 Sep 11	11.31000 -1.07	12.51	11.28	12.07	82,600
01 Sep 11	12.38000 -0.03	12.64	12.01	12.43	92,900
31 Aug 11	12.41000 -0.01	12.74	12.25	12.49	125,900
30 Aug 11	12.42000 -0.15	12.50	12.25	12.47	68,600
29 Aug 11	12.57000 +0.39	12.58	11.94	12.28	48,900
26 Aug 11	12.18000 +0.63	12.19	11.13	11.46	171,300
25 Aug 11	11.55000 -0.42	12.12	11.39	12.12	48,100
24 Aug 11	11.97000 +0.07	12.44	11.50	11.90	95,100
23 Aug 11	11.90000 +0.76	11.94	11.17	11.20	124,200
22 Aug 11	11.14000 -0.24	11.67	11.07	11.66	36,500
19 Aug 11	11.38000 -0.04	11.96	10.99	11.20	62,700
18 Aug 11	11.42000 -0.70	11.78	11.33	11.70	82,900
17 Aug 11	12.12000 +0.16	12.28	11.71	12.00	92,800
16 Aug 11	11.96000 -0.10	12.16	11.79	11.93	168,900
15 Aug 11	12.06000 +1.15	12.18	10.95	11.00	163,600
12 Aug 11	10.91000 -0.19	11.23	10.83	11.23	71,500
11 Aug 11	11.10000 +0.77	11.42	10.14	10.41	200,000
10 Aug 11	10.33000 -0.60	10.77	10.15	10.62	139,900
09 Aug 11	10.93000 +0.21	11.09	10.00	10.90	210,200
08 Aug 11	10.72000 -1.21	11.84	10.68	11.25	137,200
05 Aug 11	11.93000 -0.46	12.57	11.61	12.52	195,200
04 Aug 11	12.39000 -0.83	13.24	12.38	13.10	104,800
03 Aug 11	13.22000 +0.28	13.32	12.40	12.94	154,100
02 Aug 11	12.94000 -0.75	13.84	12.53	13.60	134,100
01 Aug 11	13.69000 +0.15	13.91	13.37	13.85	179,100
29 Jul 11	13.54000 -0.38	13.77	13.46	13.77	132,100
28 Jul 11	13.92000 +0.27	14.10	13.64	13.68	80,100
27 Jul 11	13.65000 -0.30	14.10	13.49	13.93	193,600
26 Jul 11	13.95000 +0.28	14.32	13.71	13.72	112,600
25 Jul 11	13.67000 -0.10	13.85	13.43	13.58	98,200
22 Jul 11	13.77000 -0.21	14.00	13.75	13.99	82,500
21 Jul 11	13.98000 +0.29	14.10	13.58	13.73	95,600
20 Jul 11	13.69000 -0.11	13.88	13.63	13.88	75,700
19 Jul 11	13.80000 +0.43	13.96	13.39	13.39	137,200
18 Jul 11	13.37000 +0.14	13.51	12.84	13.08	116,800
15 Jul 11	13.23000 -0.12	13.59	13.10	13.45	81,800
14 Jul 11	13.35000 -0.69	14.10	13.29	14.05	105,000
13 Jul 11	14.04000 +0.31	14.10	13.79	13.79	143,100
12 Jul 11	13.73000 -0.07	13.94	13.55	13.79	80,600
11 Jul 11	13.80000 -0.27	13.98	13.56	13.96	78,900
08 Jul 11	14.07000 -0.08	14.16	13.71	13.91	128,500
07 Jul 11	14.15000 -0.22	14.85	14.10	14.49	191,300
06 Jul 11	14.37000 +0.24	14.39	13.90	14.13	124,300
05 Jul 11	14.13000 -0.13	14.60	13.88	14.29	172,300
01 Jul 11	14.26000 +0.99	14.31	13.13	13.28	159,600
30 Jun 11	13.27000 +0.01	13.41	13.08	13.30	119,000
29 Jun 11	13.26000 +0.41	13.35	12.84	12.84	198,100
28 Jun 11	12.85000 +0.96	12.87	11.90	11.90	145,800
27 Jun 11	11.89000 +0.44	11.99	11.31	11.52	139,000
24 Jun 11	11.45000 +0.07	11.73	11.12	11.38	2,252,800
23 Jun 11	11.38000 +0.18	11.74	10.81	11.08	144,000
22 Jun 11	11.20000 -0.01	11.42	10.84	11.10	244,600
21 Jun 11	11.21000 -0.96	12.09	10.35	12.09	481,700
20 Jun 11	12.17000 +0.20	12.19	11.80	11.92	78,500
17 Jun 11	11.97000 +0.03	12.05	11.59	11.98	113,900
16 Jun 11	11.94000 -0.23	12.31	11.72	12.12	136,500
15 Jun 11	12.17000 -0.32	12.50	11.87	12.38	107,500
14 Jun 11	12.49000 +0.06	12.69	12.25	12.50	88,000
13 Jun 11	12.43000 -0.07	12.75	12.30	12.47	300,200
10 Jun 11	12.50000 -0.01	12.68	12.34	12.50	131,500
09 Jun 11	12.51000 +0.00	12.76	12.09	12.55	95,700
08 Jun 11	12.51000 -0.31	13.00	12.20	12.82	156,300
07 Jun 11	12.82000 +0.09	13.04	12.76	12.76	59,900
06 Jun 11	12.73000 -0.27	13.20	12.60	12.79	103,600
03 Jun 11	13.00000 +0.30	13.02	12.53	12.53	128,000
02 Jun 11	12.70000 +0.09	12.92	12.63	12.65	62,400
01 Jun 11	12.61000 -0.14	12.92	12.56	12.80	89,000
31 May 11	12.75000 +0.26	12.93	12.34	12.65	270,100
27 May 11	12.49000 +0.26	12.60	12.23	12.23	94,200
26 May 11	12.23000 -0.44	13.58	12.11	12.70	240,000
25 May 11	12.67000 +0.96	12.68	11.61	11.66	179,100
24 May 11	11.71000 +0.30	11.75	11.00	11.41	119,600
23 May 11	11.41000 -0.28	11.57	11.28	11.55	83,700
20 May 11	11.69000 +0.15	11.69	11.49	11.56	118,400
19 May 11	11.54000 +0.26	11.65	11.13	11.34	112,700
18 May 11	11.28000 +0.28	11.29	10.63	10.88	169,100
17 May 11	11.00000 +0.03	11.31	10.95	11.17	81,500
16 May 11	10.97000 -0.16	11.19	10.85	11.01	102,900
13 May 11	11.13000 -0.13	11.37	11.00	11.37	76,000
12 May 11	11.26000 +0.47	11.36	10.20	10.75	349,000
11 May 11	10.79000 -0.48	11.86	10.57	11.37	209,100
10 May 11	11.27000 +0.72	11.33	10.36	10.60	295,500
09 May 11	10.55000 +0.46	10.61	10.00	10.09	93,000
06 May 11	10.09000 +0.12	10.11	9.82	10.01	55,000
05 May 11	9.97000 +0.15	10.16	9.72	9.80	73,300
04 May 11	9.82000 -0.05	10.17	9.52	9.85	153,200
03 May 11	9.87000 -0.04	10.57	9.68	9.89	115,000
02 May 11	9.91000 -0.02	10.13	9.90	9.98	100,000
29 Apr 11	9.93000 +0.18	10.27	9.70	9.72	102,000
28 Apr 11	9.75000 -0.04	9.80	9.40	9.73	91,000
27 Apr 11	9.79000 +0.19	9.97	9.25	9.60	170,000
26 Apr 11	9.60000 +1.36	9.88	8.76	8.89	416,800
25 Apr 11	8.24000 +0.23	8.30	7.99	7.99	78,300
21 Apr 11	8.01000 +0.18	8.04	7.68	7.85	71,200
20 Apr 11	7.83000 +0.16	7.84	7.66	7.74	26,100
19 Apr 11	7.67000 +0.10	7.70	7.60	7.60	44,200
18 Apr 11	7.57000 -0.06	7.58	7.43	7.51	56,300
15 Apr 11	7.63000 -0.04	7.69	7.53	7.69	71,100
14 Apr 11	7.67000 +0.01	7.68	7.55	7.55	19,000
13 Apr 11	7.66000 +0.11	7.66	7.50	7.61	12,500
12 Apr 11	7.55000 -0.20	7.71	7.45	7.71	97,200
11 Apr 11	7.75000 -0.19	7.97	7.62	7.97	24,800
08 Apr 11	7.94000 -0.21	8.11	7.92	8.09	19,500
07 Apr 11	8.15000 +0.16	8.15	7.80	7.80	33,800
06 Apr 11	7.99000 +0.20	7.99	7.73	7.79	21,900
05 Apr 11	7.79000 +0.07	7.80	7.65	7.72	18,900
04 Apr 11	7.72000 -0.01	7.72	7.67	7.70	33,900
01 Apr 11	7.73000 +0.00	7.75	7.69	7.74	22,300
31 Mar 11	7.73000 +0.03	7.79	7.65	7.70	63,400
30 Mar 11	7.70000 +0.02	7.73	7.41	7.72	107,800
29 Mar 11	7.68000 +0.14	7.70	7.31	7.50	41,000
28 Mar 11	7.54000 +0.09	7.55	7.42	7.42	34,600
25 Mar 11	7.45000 +0.00	7.52	7.03	7.07	18,000
24 Mar 11	7.45000 -0.13	7.61	7.30	7.59	11,000
23 Mar 11	7.58000 -0.17	7.77	7.49	7.72	43,700
22 Mar 11	7.75000 +0.16	7.77	7.59	7.59	38,000
21 Mar 11	7.59000 +0.35	7.60	7.23	7.29	32,300
18 Mar 11	7.24000 +0.00	7.35	7.20	7.33	13,000
17 Mar 11	7.24000 +0.21	7.30	6.90	7.11	19,900
16 Mar 11	7.03000 +0.04	7.29	6.99	6.99	47,300
15 Mar 11	6.99000 -0.26	7.18	6.90	7.00	62,000
14 Mar 11	7.25000 -0.01	7.30	7.16	7.19	28,300
11 Mar 11	7.26000 -0.06	7.32	7.11	7.26	24,300
10 Mar 11	7.32000 -0.03	7.34	7.14	7.30	46,100
09 Mar 11	7.35000 +0.08	7.41	7.29	7.30	17,800
08 Mar 11	7.27000 +0.02	7.41	7.25	7.27	23,100
07 Mar 11	7.25000 -0.07	7.34	7.17	7.32	57,700
04 Mar 11	7.32000 -0.02	7.35	7.11	7.31	57,500
03 Mar 11	7.34000 -0.06	7.44	7.32	7.44	18,300
02 Mar 11	7.40000 -0.20	7.58	7.29	7.57	26,300
01 Mar 11	7.60000 -0.19	7.83	7.56	7.81	13,700
28 Feb 11	7.79000 +0.09	7.82	7.58	7.76	42,000
25 Feb 11	7.70000 +0.17	7.80	7.52	7.52	27,800
24 Feb 11	7.53000 +0.10	7.53	7.15	7.44	53,400
23 Feb 11	7.43000 -0.40	7.98	7.40	7.79	61,300
22 Feb 11	7.83000 -0.14	7.98	7.50	7.92	75,800
18 Feb 11	7.97000 +0.21	7.99	7.76	7.81	28,700
17 Feb 11	7.76000 +0.07	7.76	7.67	7.67	48,400
16 Feb 11	7.69000 +0.04	7.70	7.62	7.64	43,800
15 Feb 11	7.65000 +0.02	7.68	7.58	7.63	17,700
14 Feb 11	7.62870 -0.03	7.66	7.51	7.55	41,100
11 Feb 11	7.66000 -0.08	7.69	7.60	7.65	53,800
10 Feb 11	7.74000 +0.06	7.74	7.65	7.74	29,800
09 Feb 11	7.68000 +0.09	7.75	7.63	7.63	55,000
08 Feb 11	7.59000 +0.24	7.59	7.35	7.38	44,100
07 Feb 11	7.35400 +0.15	7.35	7.25	7.25	57,100
04 Feb 11	7.20000 +0.12	7.23	7.01	7.05	43,400
03 Feb 11	7.08000 -0.01	7.12	6.92	7.05	24,600
02 Feb 11	7.09000 +0.06	7.10	6.91	7.03	18,700
01 Feb 11	7.03000 +0.07	7.07	6.92	6.94	17,100
31 Jan 11	6.96000 -0.08	7.04	6.50	7.01	108,900
28 Jan 11	7.04000 -0.11	7.19	6.84	7.18	51,700
27 Jan 11	7.15000 -0.14	7.30	7.15	7.30	31,600
26 Jan 11	7.29000 +0.04	7.32	7.11	7.23	32,500
25 Jan 11	7.25000 +0.01	7.41	7.15	7.20	41,800
24 Jan 11	7.24000 +0.23	7.28	6.75	6.99	67,100
21 Jan 11	7.01000 +0.08	7.09	6.90	6.90	40,200
20 Jan 11	6.93000 -0.31	7.27	6.91	7.27	59,200
19 Jan 11	7.24000 -0.07	7.33	7.11	7.30	70,600
18 Jan 11	7.31000 +0.13	7.35	7.23	7.23	53,700
14 Jan 11	7.18000 +0.38	7.20	6.80	6.80	65,800
13 Jan 11	6.80000 +0.04	7.00	6.70	6.79	73,600
12 Jan 11	6.76000 -0.09	7.12	6.65	6.73	251,600
11 Jan 11	6.85000 -0.72	7.66	6.82	7.62	236,400
10 Jan 11	7.57000 -0.04	7.90	7.50	7.55	91,300
07 Jan 11	7.61000 -0.12	7.71	7.50	7.71	67,300
06 Jan 11	7.72800 -0.17	7.98	7.60	7.95	66,800
05 Jan 11	7.90000 -0.17	8.11	7.90	8.03	105,300
04 Jan 11	8.07000 -0.06	8.62	8.04	8.48	187,200
03 Jan 11	8.13000 +0.09	8.47	8.07	8.15	196,300
31 Dec 10	8.04000 +0.97	8.69	7.17	7.25	528,900
30 Dec 10	7.07000 -0.07	7.16	6.90	7.16	30,100
29 Dec 10	7.14000 +0.23	7.17	6.94	6.95	30,500
28 Dec 10	6.91000 -0.05	6.97	6.80	6.93	20,200
27 Dec 10	6.96000 -0.04	6.98	6.82	6.95	23,300
23 Dec 10	7.00000 +0.00	7.04	7.00	7.00	10,500
22 Dec 10	7.00000 +0.05	7.05	6.91	6.92	29,200
21 Dec 10	6.95000 -0.02	7.00	6.90	7.00	24,600
20 Dec 10	6.97000 +0.08	7.00	6.74	6.93	38,000
17 Dec 10	6.89000 +0.08	6.89	6.69	6.78	20,400
16 Dec 10	6.81000 +0.20	6.83	6.69	6.69	24,500
15 Dec 10	6.61000 +0.05	6.61	6.39	6.40	46,000
14 Dec 10	6.56000 -0.22	6.82	6.55	6.82	44,100
13 Dec 10	6.78000 +0.08	6.88	6.71	6.74	24,500
10 Dec 10	6.70000 +0.02	6.74	6.62	6.62	21,700
09 Dec 10	6.68000 -0.02	6.73	6.59	6.67	20,200
08 Dec 10	6.70000 -0.03	6.78	6.62	6.77	26,600
07 Dec 10	6.73000 -0.05	6.84	6.71	6.79	19,700
06 Dec 10	6.78000 +0.13	6.87	6.64	6.69	54,800
03 Dec 10	6.65000 +0.15	6.67	6.41	6.54	52,800
02 Dec 10	6.50000 +0.10	6.51	6.26	6.41	28,600
01 Dec 10	6.40000 +0.23	6.40	6.12	6.18	58,200
30 Nov 10	6.17000 +0.11	6.20	5.75	6.06	117,900
29 Nov 10	6.06000 -0.22	6.28	6.04	6.26	44,600
26 Nov 10	6.28000 -0.04	6.38	6.28	6.35	22,600
24 Nov 10	6.32000 +0.08	6.38	6.24	6.24	21,000
23 Nov 10	6.24000 -0.20	6.36	6.16	6.36	66,000
22 Nov 10	6.44000 -0.18	6.65	6.31	6.60	59,100
19 Nov 10	6.62000 -0.03	6.69	6.57	6.69	19,100
18 Nov 10	6.65000 +0.03	6.70	6.64	6.66	20,600
17 Nov 10	6.62000 -0.07	6.75	6.57	6.73	28,600
16 Nov 10	6.69000 +0.01	6.75	6.50	6.72	28,200
15 Nov 10	6.68000 +0.05	6.75	6.55	6.61	41,100
12 Nov 10	6.63000 -0.08	6.87	6.59	6.72	40,800
11 Nov 10	6.71000 +0.02	6.73	6.60	6.71	29,300
10 Nov 10	6.69000 -0.24	6.90	6.63	6.90	46,800
09 Nov 10	6.93000 +0.05	7.00	6.75	6.91	52,600
08 Nov 10	6.87990 +0.28	6.97	6.59	6.64	85,400
05 Nov 10	6.60000 -0.10	6.84	6.38	6.66	85,000
04 Nov 10	6.70000 -0.28	7.20	6.62	7.20	157,200
03 Nov 10	6.97750 -0.03	7.19	6.85	7.05	130,700
02 Nov 10	7.01000 +0.13	7.60	6.90	6.90	411,300
01 Nov 10	6.88000 +0.48	6.92	6.32	6.32	207,700
29 Oct 10	6.40000 +0.10	6.43	6.19	6.28	53,100
28 Oct 10	6.30000 -0.05	6.45	6.16	6.39	73,500
27 Oct 10	6.35000 +0.13	6.38	6.21	6.24	136,900
26 Oct 10	6.22000 +0.23	6.25	6.02	6.02	185,800
25 Oct 10	5.99000 +0.03	6.50	5.95	6.50	193,400
22 Oct 10	5.96480 -0.03	6.10	5.95	6.08	170,500
21 Oct 10	5.99000 -0.15	6.56	5.99	6.17	544,300
20 Oct 10	6.14000 +0.03	6.14	6.06	6.14	30,900
19 Oct 10	6.10990 -0.08	6.19	6.02	6.19	164,500
18 Oct 10	6.19000 -0.06	6.33	6.01	6.21	79,200
15 Oct 10	6.25000 -0.03	6.29	6.03	6.25	66,300
14 Oct 10	6.28000 -0.02	6.39	6.24	6.34	104,000
13 Oct 10	6.30000 -0.13	6.53	6.25	6.50	100,300
12 Oct 10	6.43000 +0.10	6.43	6.30	6.40	45,100
11 Oct 10	6.33000 +0.16	6.57	6.15	6.15	217,200
08 Oct 10	6.16500 -0.12	6.40	6.13	6.35	67,500
07 Oct 10	6.28000 +0.04	6.75	6.00	6.35	266,300
06 Oct 10	6.23990 -0.31	6.70	6.15	6.70	264,400
05 Oct 10	6.55000 +1.15	6.63	5.44	5.49	570,800
04 Oct 10	5.40000 +0.29	5.49	5.17	5.17	215,100
01 Oct 10	5.11000 -0.21	5.30	4.84	5.30	200,900
30 Sep 10	5.32000 +0.03	5.49	5.28	5.32	57,100
29 Sep 10	5.29000 +0.08	5.30	5.16	5.16	45,900
28 Sep 10	5.20990 -0.04	5.30	5.12	5.28	53,700
27 Sep 10	5.25000 -0.04	5.30	5.17	5.30	96,000
24 Sep 10	5.28990 +0.13	5.30	5.10	5.20	101,600
23 Sep 10	5.16000 -0.04	5.29	5.08	5.19	121,500
22 Sep 10	5.20000 +0.31	5.25	4.81	4.89	212,400
21 Sep 10	4.89000 -0.03	5.00	4.85	4.92	23,300
20 Sep 10	4.92000 +0.11	5.00	4.85	4.85	38,000
17 Sep 10	4.81000 -0.03	4.92	4.81	4.90	67,400
16 Sep 10	4.84000 +0.00	4.92	4.82	4.86	12,000
15 Sep 10	4.84000 -0.06	5.00	4.81	4.95	38,100
14 Sep 10	4.90000 +0.05	4.95	4.82	4.82	18,800
13 Sep 10	4.85000 -0.01	4.94	4.83	4.90	27,000
10 Sep 10	4.86000 +0.00	4.93	4.86	4.86	8,400
09 Sep 10	4.86000 +0.00	4.94	4.82	4.88	74,300
08 Sep 10	4.86000 -0.01	4.94	4.76	4.90	62,300
07 Sep 10	4.87000 +0.02	4.97	4.85	4.88	36,900
03 Sep 10	4.85000 -0.01	4.97	4.83	4.93	37,400
02 Sep 10	4.86000 -0.08	4.97	4.80	4.97	23,000
01 Sep 10	4.94000 -0.05	5.00	4.90	5.00	24,100
31 Aug 10	4.99000 +0.04	5.00	4.96	4.98	32,500
30 Aug 10	4.95250 -0.02	4.99	4.91	4.99	46,400
27 Aug 10	4.97000 +0.11	5.00	4.90	4.95	9,200
26 Aug 10	4.86000 +0.01	4.90	4.80	4.90	16,800
25 Aug 10	4.85000 +0.08	4.88	4.77	4.86	52,200
24 Aug 10	4.77000 -0.14	4.93	4.76	4.86	13,800
23 Aug 10	4.91000 -0.03	4.99	4.81	4.99	24,300
20 Aug 10	4.94000 +0.01	5.00	4.90	4.96	16,400
19 Aug 10	4.93000 -0.06	5.00	4.90	5.00	19,200
18 Aug 10	4.99000 -0.01	5.00	4.86	5.00	59,400
17 Aug 10	5.00000 +0.00	5.00	4.95	5.00	83,200
16 Aug 10	5.00000 +0.10	5.00	4.91	4.92	43,500
13 Aug 10	4.90000 -0.04	5.00	4.90	4.98	84,800
12 Aug 10	4.94000 +0.00	5.00	4.89	4.93	13,000
11 Aug 10	4.94000 +0.05	4.94	4.77	4.77	19,600
10 Aug 10	4.89000 +0.03	5.00	4.78	4.99	64,800
09 Aug 10	4.86000 +0.16	5.00	4.76	4.77	30,100
06 Aug 10	4.70000 +0.05	4.74	4.58	4.66	15,400
05 Aug 10	4.65000 +0.08	4.75	4.55	4.60	26,600
04 Aug 10	4.57000 -0.19	4.84	4.57	4.71	22,500
03 Aug 10	4.76000 -0.16	4.94	4.72	4.86	32,000
02 Aug 10	4.92000 -0.08	5.00	4.74	5.00	56,200
30 Jul 10	5.00000 +0.09	5.00	4.80	4.80	76,700
29 Jul 10	4.91000 +0.23	4.97	4.61	4.66	56,700
28 Jul 10	4.68000 +0.14	4.71	4.54	4.54	4,200
27 Jul 10	4.54000 +0.15	4.79	4.50	4.70	28,600
26 Jul 10	4.39000 -0.18	4.65	4.39	4.50	12,600
23 Jul 10	4.57000 +0.02	4.57	4.40	4.50	20,700
22 Jul 10	4.55000 +0.04	4.60	4.43	4.50	9,500
21 Jul 10	4.51000 -0.14	4.70	4.50	4.70	8,900
20 Jul 10	4.65000 +0.00	4.70	4.61	4.70	3,700
19 Jul 10	4.65000 +0.04	4.79	4.43	4.64	59,500
16 Jul 10	4.61000 +0.14	4.63	4.40	4.45	4,700
15 Jul 10	4.47000 -0.03	4.55	4.36	4.49	5,500
14 Jul 10	4.50000 -0.05	4.51	4.38	4.45	12,400
13 Jul 10	4.55000 +0.01	4.55	4.50	4.54	4,600
12 Jul 10	4.53900 -0.13	4.64	4.46	4.64	4,500
09 Jul 10	4.67000 +0.01	4.70	4.63	4.66	5,100
08 Jul 10	4.66000 +0.13	4.69	4.61	4.69	2,800
07 Jul 10	4.53010 +0.09	4.69	4.53	4.54	3,800
06 Jul 10	4.44000 -0.08	4.64	4.44	4.64	9,400
02 Jul 10	4.52000 +0.02	4.61	4.48	4.56	2,300
01 Jul 10	4.50000 -0.20	4.72	4.42	4.72	20,800
30 Jun 10	4.70000 +0.07	4.71	4.60	4.62	10,200
29 Jun 10	4.63010 -0.03	4.71	4.55	4.71	6,700
28 Jun 10	4.65990 -0.01	4.72	4.57	4.71	5,100
25 Jun 10	4.67000 +0.13	4.72	4.50	4.59	13,300
24 Jun 10	4.54000 +0.04	4.56	4.48	4.56	17,400
23 Jun 10	4.50000 +0.00	4.53	4.49	4.50	6,700
22 Jun 10	4.49990 +0.04	4.55	4.45	4.55	9,200
21 Jun 10	4.46000 +0.03	4.60	4.41	4.41	7,800
18 Jun 10	4.43000 -0.09	4.53	4.43	4.50	9,800
17 Jun 10	4.52000 +0.01	4.58	4.42	4.58	14,300
16 Jun 10	4.51000 -0.09	4.61	4.50	4.61	12,700
15 Jun 10	4.60000 +0.00	4.71	4.55	4.55	24,200
14 Jun 10	4.60000 -0.12	4.72	4.58	4.72	17,500
11 Jun 10	4.72000 -0.08	4.75	4.69	4.69	5,700
10 Jun 10	4.80000 +0.33	4.80	4.46	4.46	16,000
09 Jun 10	4.47000 +0.13	4.53	4.34	4.35	9,400
08 Jun 10	4.34000 -0.01	4.35	4.33	4.34	21,200
07 Jun 10	4.35000 -0.11	4.39	4.34	4.34	10,900
04 Jun 10	4.46000 -0.17	4.62	4.37	4.62	20,500
03 Jun 10	4.63000 -0.03	4.64	4.56	4.56	9,500
02 Jun 10	4.66000 +0.13	4.72	4.59	4.59	10,400
01 Jun 10	4.53000 -0.10	4.64	4.53	4.58	15,600
28 May 10	4.63000 +0.04	4.64	4.53	4.53	9,400
27 May 10	4.59000 +0.01	4.59	4.34	4.57	14,900
26 May 10	4.58000 +0.08	4.59	4.52	4.58	14,800
25 May 10	4.50000 -0.05	4.55	4.21	4.24	33,700
24 May 10	4.55000 -0.05	4.69	4.55	4.66	13,700
21 May 10	4.60000 +0.01	4.61	4.41	4.55	21,200
20 May 10	4.59000 -0.02	4.64	4.50	4.60	20,700
19 May 10	4.61000 -0.13	4.81	4.60	4.75	63,000
18 May 10	4.74200 -0.03	4.89	4.71	4.89	10,000
17 May 10	4.77000 +0.02	4.87	4.77	4.86	9,700
14 May 10	4.75000 -0.03	4.80	4.66	4.66	8,000
13 May 10	4.78000 +0.03	4.79	4.74	4.79	20,500
12 May 10	4.75000 +0.00	4.88	4.71	4.88	24,300
11 May 10	4.75010 -0.10	4.90	4.75	4.90	33,000
10 May 10	4.85260 +0.35	4.85	4.16	4.39	60,700
07 May 10	4.50000 -0.06	4.54	4.11	4.52	29,900
06 May 10	4.56000 -0.16	4.78	1.00	4.78	79,700
05 May 10	4.72000 -0.07	4.77	4.69	4.77	5,800
04 May 10	4.79000 +0.23	4.84	4.55	4.60	16,500
03 May 10	4.56000 +0.06	4.64	4.50	4.51	22,800
30 Apr 10	4.50000 -0.20	4.74	4.50	4.74	31,700
29 Apr 10	4.70000 -0.02	4.82	4.70	4.82	47,500
28 Apr 10	4.72000 -0.10	4.92	4.70	4.77	65,300
27 Apr 10	4.82000 +0.18	4.92	4.39	4.74	59,100
26 Apr 10	4.64000 -0.21	4.95	4.64	4.94	22,300
23 Apr 10	4.85000 +0.05	4.85	4.72	4.85	66,000
22 Apr 10	4.80000 +0.30	4.80	4.49	4.55	44,800
21 Apr 10	4.50000 +0.00	4.74	4.37	4.58	13,800
20 Apr 10	4.49990 -0.11	4.77	4.48	4.68	60,200
19 Apr 10	4.61000 -0.14	4.99	4.58	4.87	58,400
16 Apr 10	4.75000 +0.19	4.83	4.50	4.60	67,400
15 Apr 10	4.56000 +0.12	4.64	4.37	4.50	48,400
14 Apr 10	4.44010 +0.00	4.50	4.44	4.45	44,800
13 Apr 10	4.44000 +0.04	4.45	4.36	4.45	30,900
12 Apr 10	4.40000 +0.05	4.45	4.31	4.35	90,600
09 Apr 10	4.35000 -0.04	4.45	4.31	4.40	38,900
08 Apr 10	4.39010 +0.16	4.44	4.24	4.26	32,500
07 Apr 10	4.23000 +0.03	4.30	4.19	4.24	50,700
06 Apr 10	4.20000 +0.08	4.25	4.08	4.14	12,900
05 Apr 10	4.12200 +0.07	4.14	4.01	4.10	13,500
01 Apr 10	4.05000 -0.04	4.15	4.00	4.15	9,100
31 Mar 10	4.09000 +0.05	4.10	4.03	4.05	6,000
30 Mar 10	4.04000 +0.06	4.07	3.94	3.94	103,600
29 Mar 10	3.98000 -0.02	4.00	3.93	3.99	46,700
26 Mar 10	4.00000 +0.10	4.05	3.95	3.95	18,000
25 Mar 10	3.90000 -0.02	3.96	3.90	3.96	6,900
24 Mar 10	3.92200 -0.11	4.05	3.92	4.05	3,800
23 Mar 10	4.03000 +0.01	4.06	3.97	4.06	5,400
22 Mar 10	4.02000 -0.17	4.16	3.98	4.16	21,600
19 Mar 10	4.19000 +0.19	4.19	3.81	3.96	25,500
18 Mar 10	4.00000 +0.03	4.20	3.93	3.93	23,300
17 Mar 10	3.97000 -0.01	3.99	3.80	3.98	11,200
16 Mar 10	3.98200 -0.02	4.00	3.95	3.95	11,900
15 Mar 10	4.00000 -0.02	4.02	3.94	3.99	6,400
12 Mar 10	4.02000 +0.00	4.06	3.92	3.99	12,000
11 Mar 10	4.02000 +0.02	4.04	3.96	4.04	21,100
10 Mar 10	3.99990 +0.05	4.00	3.96	3.96	16,900
09 Mar 10	3.95000 +0.04	3.99	3.94	3.96	11,000
08 Mar 10	3.91000 -0.09	4.00	3.89	4.00	31,200
05 Mar 10	4.00000 +0.06	4.00	3.81	3.89	28,300
04 Mar 10	3.93990 -0.04	3.98	3.91	3.98	14,800
03 Mar 10	3.98000 +0.14	3.99	3.80	3.85	15,600
02 Mar 10	3.83990 +0.02	3.84	3.78	3.80	6,100
01 Mar 10	3.81960 +0.00	3.85	3.77	3.77	5,800
26 Feb 10	3.82100 -0.07	3.91	3.76	3.77	8,700
25 Feb 10	3.89000 -0.10	3.96	3.88	3.96	18,900
24 Feb 10	3.99000 -0.13	4.12	3.96	4.12	29,800
23 Feb 10	4.12000 +0.15	4.13	3.81	3.98	13,000
22 Feb 10	3.97000 +0.07	3.97	3.86	3.93	12,900
19 Feb 10	3.90000 -0.02	3.95	3.75	3.95	17,600
18 Feb 10	3.92000 +0.45	3.97	3.47	3.49	77,200
17 Feb 10	3.47000 -0.10	3.60	3.41	3.59	37,300
16 Feb 10	3.57000 -0.15	3.67	3.45	3.45	30,400
12 Feb 10	3.72000 +0.14	3.74	3.58	3.62	17,200
11 Feb 10	3.58000 +0.05	3.60	3.56	3.58	5,800
10 Feb 10	3.53000 -0.10	3.64	3.49	3.64	18,300
09 Feb 10	3.63000 +0.07	3.63	3.50	3.50	12,000
08 Feb 10	3.56000 -0.11	3.68	3.48	3.66	15,400
05 Feb 10	3.67000 -0.04	3.67	3.37	3.63	27,400
04 Feb 10	3.71000 +0.01	3.72	3.53	3.69	11,200
03 Feb 10	3.70010 +0.07	3.71	3.55	3.65	33,400
02 Feb 10	3.63000 -0.02	3.70	3.62	3.62	29,600
01 Feb 10	3.65000 -0.26	3.94	3.65	3.91	10,800
29 Jan 10	3.91000 +0.08	3.98	3.90	3.90	14,800
28 Jan 10	3.83000 -0.01	3.95	3.80	3.80	7,500
27 Jan 10	3.84000 +0.01	3.85	3.80	3.81	20,100
26 Jan 10	3.83120 +0.01	3.84	3.83	3.84	5,400
25 Jan 10	3.82000 -0.10	3.95	3.81	3.89	17,100
22 Jan 10	3.92000 -0.07	3.98	3.92	3.97	5,800
21 Jan 10	3.99410 -0.08	4.05	3.97	4.05	10,900
20 Jan 10	4.07700 +0.01	4.09	4.03	4.03	3,200
19 Jan 10	4.07000 +0.03	4.14	4.00	4.00	31,700
15 Jan 10	4.04000 -0.06	4.05	3.90	4.01	7,700
14 Jan 10	4.10000 +0.05	4.12	4.02	4.08	22,100
13 Jan 10	4.05000 +0.13	4.12	3.96	3.96	16,700
12 Jan 10	3.92000 -0.03	4.15	3.92	3.92	36,700
11 Jan 10	3.94990 -0.15	4.08	3.91	4.03	21,200
08 Jan 10	4.10000 -0.17	4.35	4.09	4.35	18,500
07 Jan 10	4.27000 +0.31	4.30	3.95	3.98	65,400
06 Jan 10	3.96000 +0.01	3.98	3.86	3.98	24,500
05 Jan 10	3.95000 +0.08	3.98	3.86	3.86	38,400
04 Jan 10	3.87000 -0.08	4.00	3.87	4.00	31,500
31 Dec 09	3.95000 -0.11	4.05	3.95	4.01	16,900
30 Dec 09	4.06000 +0.07	4.06	3.86	4.00	14,100
29 Dec 09	3.99000 -0.09	4.11	3.90	4.11	9,600
28 Dec 09	4.08000 +0.00	4.10	4.00	4.06	19,400

HealthStream Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	33.77000 +0.46	33.99	33.45	33.45	152,357
19 Oct 26	33.31000 +0.18	33.51	32.83	33.51	171,408
16 Oct 26	33.13000 -0.62	34.18	32.67	33.95	207,256
15 Oct 26	33.75000 +0.10	34.48	33.50	33.92	245,710
14 Oct 26	33.65000 -0.10	33.70	33.16	33.38	199,660
13 Oct 26	33.75000 +0.29	34.48	33.58	33.69	174,641
12 Oct 26	33.46000 +0.33	33.63	33.14	33.35	159,680
09 Oct 26	33.13000 +0.66	33.21	32.33	32.50	190,361
08 Oct 26	32.47000 +0.37	32.50	31.91	32.10	189,285
07 Oct 26	32.10000 +0.79	32.42	31.20	31.20	228,384
06 Oct 26	31.31000 -0.23	31.76	31.11	31.58	181,732
05 Oct 26	31.54000 +0.72	31.84	30.89	30.89	201,193
02 Oct 26	30.82000 +0.46	30.96	30.47	30.69	155,942
01 Oct 26	30.36000 +0.65	30.53	29.74	29.79	191,674
30 Sep 26	29.71000 -0.03	30.30	29.57	29.70	223,159
29 Sep 26	29.74000 +0.60	29.76	28.62	29.13	153,586
28 Sep 26	29.14000 +0.04	29.26	28.83	29.00	130,773
25 Sep 26	29.10000 +0.23	29.31	28.56	28.79	196,379
24 Sep 26	28.87000 +0.11	28.99	28.60	28.76	144,714
23 Sep 26	28.76000 -0.25	29.10	28.62	29.01	143,612
22 Sep 26	29.01000 -0.07	29.41	28.93	29.34	128,231
21 Sep 26	29.08000 -0.15	29.72	28.79	29.39	176,210
18 Sep 26	29.23000 +0.04	29.35	28.55	28.96	413,094
17 Sep 26	29.19000 -0.23	29.85	29.04	29.56	180,021
16 Sep 26	29.42000 -0.23	29.68	29.22	29.22	180,798
15 Sep 26	29.65000 +0.02	29.94	29.27	29.94	185,219
14 Sep 26	29.63000 +0.52	29.80	29.11	29.34	173,266
11 Sep 26	29.11000 +0.23	29.42	28.55	29.10	150,163
10 Sep 26	28.88000 +0.21	28.98	28.51	28.57	195,496
09 Sep 26	28.67000 -0.05	28.83	28.15	28.61	219,287
08 Sep 26	28.72000 -0.48	29.28	28.30	29.28	283,617
04 Sep 26	29.20000 -0.54	29.63	29.00	29.48	203,456
03 Sep 26	29.74000 -0.03	30.30	29.29	29.99	239,959
02 Sep 26	29.77000 +0.10	30.07	29.39	29.64	173,610
01 Sep 26	29.67000 +0.62	29.70	28.84	28.94	226,513
31 Aug 26	29.05000 -0.33	29.32	28.77	29.30	178,209
28 Aug 26	29.38000 +0.55	29.55	28.66	28.86	172,415
27 Aug 26	28.83000 +0.07	29.21	28.66	28.74	118,419
26 Aug 26	28.76000 -0.11	28.94	28.66	28.82	147,317
25 Aug 26	28.87000 +0.09	29.30	28.52	28.78	135,250
24 Aug 26	28.78000 -0.09	29.69	28.44	28.87	200,074
21 Aug 26	28.87000 +0.28	28.92	28.14	28.53	374,493
20 Aug 26	28.59000 +0.04	28.98	28.14	28.33	202,565
19 Aug 26	28.55000 +0.04	29.07	28.49	28.63	198,911
18 Aug 26	28.51000 +0.49	28.76	28.21	28.24	170,025
17 Aug 26	28.02000 -0.92	28.94	27.99	28.83	157,044
14 Aug 26	28.94000 -0.08	29.29	28.40	29.05	145,303
13 Aug 26	29.02000 +0.66	29.19	28.33	28.58	179,543
12 Aug 26	28.36000 +0.00	28.48	27.75	28.31	209,462
11 Aug 26	28.36000 -1.01	29.85	28.29	29.40	201,688
10 Aug 26	29.37000 +0.65	29.67	28.42	28.59	237,336
07 Aug 26	28.72000 +0.60	29.12	28.19	28.19	178,740
06 Aug 26	28.12000 +0.11	28.29	27.54	27.90	286,425
05 Aug 26	28.01000 -1.79	29.64	27.80	29.64	245,925
04 Aug 26	29.80000 +1.47	31.11	28.35	28.82	370,188
03 Aug 26	28.33000 +0.29	28.88	28.31	28.38	150,576
31 Jul 26	28.04000 -0.16	28.28	27.66	27.95	155,426
30 Jul 26	28.20000 -1.33	29.40	27.73	29.01	151,098
29 Jul 26	29.53000 +0.68	29.67	28.89	29.04	158,562
28 Jul 26	28.85000 +0.98	28.87	28.16	28.30	173,831
27 Jul 26	27.87000 +0.74	28.18	26.38	27.40	173,384
24 Jul 26	27.13500 +0.75	27.18	26.28	26.58	176,543
23 Jul 26	26.39000 -0.50	26.84	26.26	26.55	234,270
22 Jul 26	26.89000 -0.95	27.77	26.88	27.77	236,389
21 Jul 26	27.84000 -0.49	28.46	27.68	28.06	180,932
20 Jul 26	28.33000 -0.15	28.76	27.97	28.48	108,416
17 Jul 26	28.48000 -0.46	29.06	28.26	28.80	131,988
16 Jul 26	28.94000 +0.69	29.03	28.35	28.35	150,746
15 Jul 26	28.25000 -0.17	28.98	28.20	28.44	124,251
14 Jul 26	28.42000 -0.30	28.54	28.21	28.49	133,947
13 Jul 26	28.72000 +0.64	29.14	27.89	28.00	171,566
10 Jul 26	28.08000 +0.06	28.56	27.63	28.16	155,827
09 Jul 26	28.02000 -0.16	28.18	27.69	27.98	152,890
08 Jul 26	28.18000 -0.27	28.88	28.11	28.35	180,791
07 Jul 26	28.45000 -0.62	30.00	28.37	29.32	197,082
06 Jul 26	29.07000 +0.66	29.17	28.00	28.33	182,826
02 Jul 26	28.41000 +0.13	28.79	27.99	28.33	184,925
01 Jul 26	28.28000 +1.03	28.51	27.24	27.35	220,309
30 Jun 26	27.25000 +0.12	27.92	26.50	27.17	186,747
29 Jun 26	27.13000 +0.40	27.91	26.92	26.92	287,131
26 Jun 26	26.73000 +1.03	26.83	25.70	25.70	681,640
25 Jun 26	25.70000 -0.41	26.31	25.56	26.09	181,072
24 Jun 26	26.11000 +0.45	26.39	25.51	25.73	156,204
23 Jun 26	25.66000 +0.30	26.00	25.42	25.44	140,532
22 Jun 26	25.36000 -0.28	25.91	25.28	25.57	165,513
18 Jun 26	25.64000 -0.36	26.23	25.47	26.04	315,730
17 Jun 26	26.00000 +0.22	26.76	25.60	25.60	242,722
16 Jun 26	25.78000 -0.09	26.26	25.37	25.95	112,264
15 Jun 26	25.87000 -0.26	26.44	25.78	25.98	151,835
12 Jun 26	26.13000 -0.09	26.58	26.03	26.19	180,551
11 Jun 26	26.22000 -0.10	26.49	25.76	26.28	218,568
10 Jun 26	26.32000 +0.32	26.49	25.89	26.05	165,375
09 Jun 26	26.00000 +0.35	26.19	25.61	25.65	193,688
08 Jun 26	25.65000 +0.41	25.88	25.30	25.32	199,770
05 Jun 26	25.24000 -0.05	25.78	24.84	25.29	185,930
04 Jun 26	25.29000 +0.75	25.74	24.70	24.78	230,465
03 Jun 26	24.54000 -0.68	25.20	24.30	25.15	274,646
02 Jun 26	25.22000 -0.37	25.85	25.13	25.49	250,735
01 Jun 26	25.59000 +0.62	25.65	24.95	24.98	302,459
29 May 26	24.97000 +0.34	25.57	24.61	24.67	277,962
28 May 26	24.63000 +0.38	25.01	24.35	24.37	303,618
27 May 26	24.25000 -0.12	24.72	24.13	24.37	169,872
26 May 26	24.37000 +0.56	24.42	23.59	23.78	171,376
22 May 26	23.81000 +0.14	23.84	23.32	23.69	222,886
21 May 26	23.67000 -0.25	23.96	23.29	23.79	225,642
20 May 26	23.92000 -0.51	24.40	23.76	24.23	331,041
19 May 26	24.43000 +0.67	24.98	23.53	23.83	371,547
18 May 26	23.76000 +1.06	23.87	22.68	22.68	265,733
15 May 26	22.70000 -0.09	23.04	22.43	22.79	430,972
14 May 26	22.79000 -0.10	23.35	22.60	22.96	194,764
13 May 26	22.89000 -0.47	23.26	22.66	23.23	245,421
12 May 26	23.36000 +0.24	23.67	22.82	23.08	300,935
11 May 26	23.12000 -0.84	24.11	23.09	23.73	323,570
08 May 26	23.96000 +0.42	24.04	22.99	23.55	450,770
07 May 26	23.54000 +0.39	23.69	22.85	22.92	347,514
06 May 26	23.15000 -1.21	24.22	22.66	24.11	359,765
05 May 26	24.36000 +3.11	24.40	21.68	22.26	420,577
04 May 26	21.25000 +0.53	21.49	20.34	20.65	349,187
01 May 26	20.72000 -0.04	21.44	20.66	20.80	197,851
30 Apr 26	20.76000 -0.46	21.29	20.70	21.13	210,598
29 Apr 26	21.22000 -0.42	21.52	21.04	21.52	181,276
28 Apr 26	21.64000 +0.21	21.75	21.20	21.45	162,123
27 Apr 26	21.43000 +0.12	21.76	21.20	21.20	133,548
24 Apr 26	21.31000 +0.41	21.32	20.69	20.79	130,970
23 Apr 26	20.90000 -0.59	21.50	20.75	21.49	159,295
22 Apr 26	21.49000 +0.11	21.76	21.32	21.37	135,194
21 Apr 26	21.38000 +0.04	21.58	21.30	21.34	147,234
20 Apr 26	21.34000 -0.39	21.92	21.34	21.59	140,314
17 Apr 26	21.73000 +0.37	21.80	21.45	21.52	172,262
16 Apr 26	21.36000 +0.32	21.43	20.90	20.98	172,847
15 Apr 26	21.04000 +0.70	21.14	20.34	20.34	223,696
14 Apr 26	20.34000 -0.03	20.67	20.31	20.33	189,825
13 Apr 26	20.37000 +0.49	20.73	19.85	19.90	215,730
10 Apr 26	19.88000 -0.03	20.17	19.65	19.91	264,073
09 Apr 26	19.91000 -0.42	20.36	19.84	20.21	216,332
08 Apr 26	20.33000 -0.22	21.02	20.31	20.84	201,160
07 Apr 26	20.55000 +0.15	20.85	20.42	20.48	204,465
06 Apr 26	20.40000 -0.05	20.68	20.15	20.45	184,032
02 Apr 26	20.45000 +0.05	20.56	20.00	20.18	164,976
01 Apr 26	20.40000 -0.31	20.81	20.32	20.73	168,035
31 Mar 26	20.71000 -0.38	21.17	20.64	21.15	287,575
30 Mar 26	21.09000 -0.01	21.30	20.98	21.17	212,183
27 Mar 26	21.10000 -0.15	21.24	20.91	21.06	212,687
26 Mar 26	21.25000 +0.02	21.53	20.86	21.14	170,041
25 Mar 26	21.23000 +0.26	21.33	20.67	21.06	272,446
24 Mar 26	20.97000 -0.16	21.20	20.75	20.97	350,949
23 Mar 26	21.13000 +0.79	21.22	20.37	20.55	360,830
20 Mar 26	20.34000 -0.22	20.76	20.20	20.58	590,321
19 Mar 26	20.56000 -0.05	21.04	20.49	20.59	470,385
18 Mar 26	20.61000 -0.32	20.82	20.41	20.72	348,530
17 Mar 26	20.93000 -0.04	21.38	20.66	20.96	259,889
16 Mar 26	20.97000 +0.67	21.79	20.86	21.36	383,614
13 Mar 26	20.30000 -0.03	20.51	20.04	20.29	246,680
12 Mar 26	20.33000 -0.18	20.76	20.27	20.40	254,668
11 Mar 26	20.51000 -0.97	21.47	20.30	21.45	291,999
10 Mar 26	21.48000 -0.98	22.93	21.46	22.46	487,221
09 Mar 26	22.46000 +0.21	22.62	21.72	21.95	570,628
06 Mar 26	22.25000 +0.36	22.43	21.20	21.66	609,320
05 Mar 26	21.89000 -0.16	22.28	21.67	21.86	225,414
04 Mar 26	22.05000 +0.35	22.17	21.56	21.83	410,588
03 Mar 26	21.70000 +0.33	21.79	20.98	21.15	289,430
02 Mar 26	21.37000 +0.14	21.52	21.11	21.11	280,800
27 Feb 26	21.23000 -0.10	21.46	21.11	21.30	290,195
26 Feb 26	21.33000 -0.34	21.83	21.25	21.73	395,871
25 Feb 26	21.67000 -0.42	21.94	21.14	21.89	313,099
24 Feb 26	22.09000 +0.85	23.42	21.27	21.51	603,780
23 Feb 26	21.24000 +0.89	21.30	20.18	20.33	702,896
20 Feb 26	20.35000 +0.15	20.47	19.99	20.22	488,820
19 Feb 26	20.20000 +0.20	20.32	19.90	20.00	330,079
18 Feb 26	20.00000 -0.28	20.27	19.77	20.17	505,356
17 Feb 26	20.28000 -0.03	20.46	20.01	20.35	261,649
13 Feb 26	20.31000 +0.43	20.54	19.93	20.04	324,096
12 Feb 26	19.88000 -0.28	20.16	19.50	20.16	370,478
11 Feb 26	20.16000 +0.17	20.21	19.57	20.02	469,152
10 Feb 26	19.99000 +0.00	20.14	19.88	19.97	330,029
09 Feb 26	19.99000 -0.10	20.33	19.53	20.11	407,443
06 Feb 26	20.09000 -0.21	20.91	19.96	20.49	471,613
05 Feb 26	20.30000 -0.10	20.92	20.15	20.37	601,324
04 Feb 26	20.40000 -0.50	20.97	20.40	20.89	451,200
03 Feb 26	20.90000 -1.03	21.98	20.39	21.89	526,204
02 Feb 26	21.93000 -0.36	22.56	21.80	22.29	300,283
30 Jan 26	22.29000 +0.33	22.42	21.81	21.86	396,189
29 Jan 26	21.96000 +0.22	21.99	21.43	21.71	349,418
28 Jan 26	21.74000 +0.05	21.82	21.55	21.70	271,303
27 Jan 26	21.69000 -0.12	21.80	21.33	21.75	237,189
26 Jan 26	21.81000 +0.42	21.84	21.34	21.54	295,600
23 Jan 26	21.39000 -0.08	21.45	21.16	21.39	167,779
22 Jan 26	21.47000 +0.23	21.60	21.15	21.15	188,244
21 Jan 26	21.24000 -0.07	21.64	21.00	21.38	211,506
20 Jan 26	21.31000 -0.50	21.73	21.06	21.60	349,475
16 Jan 26	21.81000 -0.23	22.06	21.69	22.00	229,023
15 Jan 26	22.04000 +0.11	22.18	21.93	21.93	165,025
14 Jan 26	21.93000 -0.10	22.06	21.60	21.93	334,677
13 Jan 26	22.03000 -0.50	22.52	21.90	22.52	173,669
12 Jan 26	22.53000 +0.43	22.66	21.99	22.04	195,784
09 Jan 26	22.10000 -0.20	22.58	21.99	22.30	223,147
08 Jan 26	22.30000 -0.45	22.88	22.26	22.61	186,579
07 Jan 26	22.75000 -0.40	23.25	22.52	23.19	195,859
06 Jan 26	23.15000 +0.12	23.41	22.85	22.98	336,561
05 Jan 26	23.03000 +0.24	23.28	22.71	22.74	907,771
02 Jan 26	22.79000 -0.28	23.24	22.72	23.09	185,320
31 Dec 25	23.07000 -0.20	23.57	23.04	23.29	156,819
30 Dec 25	23.27000 +0.05	23.45	23.20	23.20	145,183
29 Dec 25	23.22000 -0.39	23.83	23.15	23.66	170,804
26 Dec 25	23.61000 -0.22	23.94	23.60	23.81	175,999
24 Dec 25	23.83000 -0.18	24.07	23.61	23.94	101,955
23 Dec 25	24.01000 +0.08	24.08	23.74	23.84	173,934
22 Dec 25	23.93000 -0.01	24.30	23.91	24.00	165,917
19 Dec 25	23.94000 -0.35	24.25	23.87	24.12	459,967
18 Dec 25	24.29000 +0.47	24.33	23.78	23.94	368,390
17 Dec 25	23.82000 -0.09	24.42	23.77	23.91	297,622
16 Dec 25	23.91000 -0.47	24.64	23.79	24.40	358,850
15 Dec 25	24.38000 +0.21	24.69	23.99	24.32	305,122
12 Dec 25	24.17000 -0.17	24.53	24.04	24.40	176,335
11 Dec 25	24.34000 +0.12	24.49	24.03	24.34	200,181
10 Dec 25	24.22000 +0.29	24.44	23.77	23.78	218,549
09 Dec 25	23.93000 -0.12	24.14	23.84	23.90	174,070
08 Dec 25	24.05000 -0.21	24.64	23.91	24.35	201,635
05 Dec 25	24.26000 -0.45	24.94	23.98	24.84	216,212
04 Dec 25	24.71000 -0.22	25.03	24.57	24.93	109,398
03 Dec 25	24.93000 -0.14	25.46	24.73	25.07	182,050
02 Dec 25	25.07000 -0.33	25.55	25.07	25.36	133,917
01 Dec 25	25.40000 +0.25	25.44	24.96	24.96	157,797
28 Nov 25	25.15000 -0.17	25.48	24.92	25.48	83,755
26 Nov 25	25.32000 -0.31	25.77	25.23	25.59	224,152
25 Nov 25	25.63000 +0.50	26.00	25.00	25.35	175,381
24 Nov 25	25.13000 -0.32	25.50	24.97	25.40	241,716
21 Nov 25	25.45000 +0.94	25.65	24.29	24.50	242,227
20 Nov 25	24.51000 -0.11	24.92	24.40	24.91	139,930
19 Nov 25	24.62000 +0.32	24.73	24.22	24.22	160,350
18 Nov 25	24.30000 -0.14	24.91	24.24	24.42	213,553
17 Nov 25	24.44000 -0.03	24.81	24.36	24.37	164,095
14 Nov 25	24.47000 -0.10	24.77	24.08	24.44	171,409
13 Nov 25	24.57000 +0.01	24.72	24.36	24.50	157,273
12 Nov 25	24.56000 -0.62	25.30	24.52	25.18	143,459
11 Nov 25	25.18000 +0.64	25.65	24.55	24.76	200,528
10 Nov 25	24.54000 -0.11	25.05	24.24	24.67	171,215
07 Nov 25	24.65000 -0.12	25.06	24.35	24.78	176,982
06 Nov 25	24.77000 -0.94	25.93	24.73	25.69	186,653
05 Nov 25	25.71000 -0.32	26.18	25.12	25.86	199,672
04 Nov 25	26.03000 +0.71	27.31	25.28	27.31	302,529
03 Nov 25	25.32000 +0.72	25.43	24.07	24.60	237,621
31 Oct 25	24.60000 +0.05	24.98	24.38	24.45	207,401
30 Oct 25	24.55000 -0.05	25.19	24.37	24.64	196,733
29 Oct 25	24.60000 -1.23	25.71	24.39	25.71	161,875
28 Oct 25	25.83000 -0.14	25.95	25.53	25.85	122,913
27 Oct 25	25.97000 -0.34	26.32	25.90	26.30	125,686
24 Oct 25	26.31000 -0.19	26.87	26.30	26.55	134,184
23 Oct 25	26.50000 -0.33	26.91	26.33	26.83	197,137
22 Oct 25	26.83000 +0.15	27.25	26.66	26.69	175,479
21 Oct 25	26.68000 -0.31	27.31	26.60	26.91	206,752
20 Oct 25	26.99000 +0.45	27.02	26.10	26.67	221,719
17 Oct 25	26.54000 +0.27	26.55	26.16	26.31	131,556
16 Oct 25	26.27000 +0.18	26.31	25.95	26.10	199,876
15 Oct 25	26.09000 +0.26	26.14	25.81	25.92	179,244
14 Oct 25	25.83000 +0.44	26.09	25.00	25.22	248,245
13 Oct 25	25.39000 -0.21	25.73	25.20	25.73	145,867
10 Oct 25	25.60000 -0.91	26.86	25.56	26.54	139,782
09 Oct 25	26.51000 -0.67	27.27	26.48	27.27	142,338
08 Oct 25	27.18000 +0.29	27.20	26.44	27.05	98,267
07 Oct 25	26.89000 -0.45	27.38	26.85	27.33	125,218
06 Oct 25	27.34000 -0.02	27.47	27.06	27.45	144,575
03 Oct 25	27.36000 -0.16	27.94	27.31	27.51	139,943
02 Oct 25	27.52000 +0.04	27.56	27.04	27.42	151,261
01 Oct 25	27.48000 -0.76	28.18	27.31	28.08	130,724
30 Sep 25	28.24000 -0.72	29.03	28.00	28.92	196,950
29 Sep 25	28.96000 -0.18	29.14	28.90	29.14	180,622
26 Sep 25	29.14000 +0.06	29.48	28.88	29.13	136,007
25 Sep 25	29.08000 +0.08	29.11	28.66	28.91	212,934
24 Sep 25	29.00000 +0.01	29.12	28.69	28.93	255,467
23 Sep 25	28.99000 -0.31	29.63	28.81	29.38	179,383
22 Sep 25	29.30000 +0.30	29.36	28.82	28.96	174,404
19 Sep 25	29.00000 -0.17	29.39	28.92	29.26	498,110
18 Sep 25	29.17000 +0.17	29.44	29.00	29.13	139,391
17 Sep 25	29.00000 +0.00	29.43	28.98	29.13	199,311
16 Sep 25	29.00000 +0.00	29.17	28.83	29.04	172,630
15 Sep 25	29.00000 +0.14	29.12	28.72	28.86	167,763
12 Sep 25	28.86000 -0.36	29.43	28.71	29.22	206,762
11 Sep 25	29.22000 +0.91	29.29	28.29	28.31	215,301
10 Sep 25	28.31000 -0.36	28.64	28.11	28.58	310,678
09 Sep 25	28.67000 +0.58	28.70	28.01	28.08	159,123
08 Sep 25	28.09000 -0.05	28.17	28.01	28.17	112,779
05 Sep 25	28.14000 -0.06	28.38	27.90	28.14	172,722
04 Sep 25	28.20000 +0.14	28.24	27.80	28.09	121,555
03 Sep 25	28.06000 +0.03	28.16	27.33	27.91	199,455
02 Sep 25	28.03000 -0.05	28.13	27.89	27.90	180,885
29 Aug 25	28.08000 +0.00	28.21	28.00	28.16	151,703
28 Aug 25	28.08000 -0.28	28.29	27.94	28.29	171,092
27 Aug 25	28.36000 +0.36	28.38	27.79	27.96	139,771
26 Aug 25	28.00000 +0.25	28.21	27.68	27.74	318,368
25 Aug 25	27.75000 +0.01	27.80	27.32	27.69	312,089
22 Aug 25	27.74000 +0.81	27.77	26.51	27.09	180,882
21 Aug 25	26.93000 +0.13	26.97	26.28	26.79	143,726
20 Aug 25	26.80000 +0.26	26.93	26.50	26.59	151,561
19 Aug 25	26.54000 -0.14	26.80	26.49	26.72	235,045
18 Aug 25	26.68000 +0.19	26.75	26.39	26.52	217,296
15 Aug 25	26.49000 +0.55	26.54	26.04	26.19	242,501
14 Aug 25	25.94000 -0.61	26.46	25.91	26.38	133,799
13 Aug 25	26.55000 +0.03	26.83	26.50	26.58	188,284
12 Aug 25	26.52000 +0.56	26.53	25.99	26.14	135,051
11 Aug 25	25.96000 -0.02	26.49	25.78	26.06	184,361
08 Aug 25	25.98000 +0.04	26.25	25.80	26.10	116,904
07 Aug 25	25.94000 -0.15	26.47	25.83	26.31	171,234
06 Aug 25	26.09000 +0.35	26.17	25.63	26.02	289,519
05 Aug 25	25.74000 -0.31	26.57	25.55	26.10	333,512
04 Aug 25	26.05000 +0.40	26.14	25.70	25.70	247,596
01 Aug 25	25.65000 -0.51	26.01	25.36	26.01	229,762
31 Jul 25	26.16000 -0.16	26.30	25.92	26.10	203,943
30 Jul 25	26.32000 -0.21	26.98	26.24	26.51	254,292
29 Jul 25	26.53000 -0.26	27.00	26.53	26.95	95,282
28 Jul 25	26.79000 +0.04	26.89	26.64	26.73	94,365
25 Jul 25	26.75000 -0.20	27.07	26.68	26.95	127,071
24 Jul 25	26.95000 -0.19	27.18	26.91	27.16	109,412
23 Jul 25	27.14000 +0.53	27.16	26.65	26.65	179,698
22 Jul 25	26.61000 -0.28	27.20	26.61	26.87	215,904
21 Jul 25	26.89000 +0.61	27.14	26.27	26.39	203,250
18 Jul 25	26.28000 -0.76	27.19	26.10	27.19	211,120
17 Jul 25	27.04000 -0.04	27.18	26.99	27.00	128,406
16 Jul 25	27.08000 +0.38	27.28	26.81	26.81	153,622
15 Jul 25	26.70000 -0.40	27.60	26.68	27.04	161,931
14 Jul 25	27.10000 +0.50	27.12	26.50	26.62	140,189
11 Jul 25	26.60000 -0.61	27.38	26.58	27.04	149,085
10 Jul 25	27.21000 -0.19	27.60	27.14	27.31	143,903
09 Jul 25	27.40000 -0.06	27.51	27.17	27.50	131,886
08 Jul 25	27.46000 -0.13	27.73	27.39	27.54	142,371
07 Jul 25	27.59000 -0.21	27.95	27.55	27.69	138,013
03 Jul 25	27.80000 +0.05	28.00	27.65	27.85	46,131
02 Jul 25	27.74500 +0.02	27.90	27.48	27.70	147,013
01 Jul 25	27.73000 +0.06	27.98	27.43	27.50	157,277
30 Jun 25	27.67000 +0.12	28.07	27.33	27.64	132,851
27 Jun 25	27.55000 +0.26	27.73	27.22	27.32	290,657
26 Jun 25	27.29000 +0.49	27.30	26.60	26.90	97,422
25 Jun 25	26.80000 -0.28	27.12	26.78	27.12	121,854
24 Jun 25	27.08000 -0.18	27.45	26.99	27.40	165,216
23 Jun 25	27.26000 +0.66	27.37	26.47	26.68	207,400
20 Jun 25	26.60000 -0.82	27.67	25.72	27.67	708,118
18 Jun 25	27.42000 +0.03	27.58	27.23	27.35	195,053
17 Jun 25	27.39000 -0.12	27.56	27.16	27.28	210,206
16 Jun 25	27.51000 +0.26	27.67	27.18	27.46	188,407
13 Jun 25	27.25000 -0.20	27.82	27.10	27.10	229,321
12 Jun 25	27.45000 -0.43	27.95	27.39	27.79	216,381
11 Jun 25	27.88000 -0.25	28.26	27.88	28.18	139,629
10 Jun 25	28.13000 -0.09	28.47	27.99	28.30	210,134
09 Jun 25	28.22000 -0.31	28.65	28.14	28.65	136,675
06 Jun 25	28.53000 +0.23	28.58	28.31	28.47	139,716
05 Jun 25	28.30000 -0.06	28.48	28.21	28.42	132,316
04 Jun 25	28.36000 -0.37	28.76	28.29	28.59	172,017
03 Jun 25	28.73000 +0.49	29.06	28.08	28.13	189,490
02 Jun 25	28.24000 +0.22	28.25	27.83	27.89	277,931
30 May 25	28.02000 +0.13	28.20	27.74	27.84	194,310
29 May 25	27.89000 -0.17	28.36	27.84	28.08	153,808
28 May 25	28.06000 +0.16	28.07	27.65	27.77	257,087
27 May 25	27.90000 +0.55	28.08	27.54	27.67	262,764
23 May 25	27.35000 -0.47	27.99	27.34	27.51	216,238
22 May 25	27.82000 -0.42	28.50	27.75	28.20	313,700
21 May 25	28.24000 -0.41	28.96	27.94	28.36	315,632
20 May 25	28.65000 -0.48	29.10	28.59	28.96	379,979
19 May 25	29.13000 +0.64	29.16	28.14	28.14	280,709
16 May 25	28.49000 +0.92	28.62	27.51	27.51	321,244
15 May 25	27.57000 +0.49	27.75	26.70	27.00	246,415
14 May 25	27.08000 -0.33	27.39	27.00	27.30	208,872
13 May 25	27.41000 -0.04	27.93	27.36	27.66	215,114
12 May 25	27.45000 -0.39	28.77	27.22	28.47	418,853
09 May 25	27.84000 +0.61	28.76	27.73	27.92	289,115
08 May 25	27.23000 +0.35	27.72	27.13	27.13	334,297
07 May 25	26.88000 +0.06	27.27	25.84	27.01	328,921
06 May 25	26.82000 -6.42	29.62	26.37	28.00	552,954
05 May 25	33.24000 -0.83	33.95	33.23	33.77	146,996
02 May 25	34.07000 +0.69	34.13	33.38	33.67	111,101
01 May 25	33.38000 -0.25	33.74	33.15	33.63	125,864
30 Apr 25	33.63000 -0.32	33.83	33.12	33.80	147,203
29 Apr 25	33.95000 +0.79	34.06	33.06	33.13	288,492
28 Apr 25	33.16000 -0.12	33.59	33.00	33.31	117,881
25 Apr 25	33.28000 +0.07	33.36	32.67	33.06	133,727
24 Apr 25	33.21000 +0.65	33.29	32.38	32.52	119,338
23 Apr 25	32.56000 +0.40	32.99	32.50	32.53	121,986
22 Apr 25	32.16000 +0.48	32.22	31.80	31.89	109,414
21 Apr 25	31.68000 -0.71	32.40	31.56	32.20	117,471
17 Apr 25	32.39000 -0.08	32.64	32.17	32.32	112,080
16 Apr 25	32.47000 -0.23	32.82	32.38	32.70	150,684
15 Apr 25	32.70000 +0.32	32.79	32.29	32.29	127,780
14 Apr 25	32.38000 +0.24	32.75	32.15	32.57	168,753
11 Apr 25	32.14000 +0.80	32.35	31.12	31.74	160,199
10 Apr 25	31.34000 -0.45	31.63	30.78	31.38	159,721
09 Apr 25	31.79000 +0.89	32.36	30.38	30.63	207,707
08 Apr 25	30.90000 +0.27	31.69	30.55	31.65	215,320
07 Apr 25	30.63000 -0.63	31.68	29.83	30.48	217,874
04 Apr 25	31.26000 -0.63	31.67	30.99	31.14	216,472
03 Apr 25	31.89000 -0.56	32.66	31.83	32.36	231,852
02 Apr 25	32.45000 +0.17	32.54	31.82	31.89	140,670
01 Apr 25	32.28000 +0.10	32.42	31.61	31.95	143,883
31 Mar 25	32.18000 +0.15	32.32	31.40	31.85	176,646
28 Mar 25	32.03000 -0.06	32.22	31.92	32.22	84,354
27 Mar 25	32.09000 +0.19	32.27	31.60	31.60	135,232
26 Mar 25	31.90000 -0.11	32.11	31.90	32.04	79,223
25 Mar 25	32.01000 -0.02	32.27	31.86	31.97	107,816
24 Mar 25	32.03000 +0.48	32.23	31.65	31.97	102,660
21 Mar 25	31.55000 -0.20	32.13	30.94	31.40	473,718
20 Mar 25	31.75000 +0.19	31.79	31.36	31.36	171,614
19 Mar 25	31.56000 +0.19	31.78	31.21	31.26	284,247
18 Mar 25	31.37000 +0.33	31.44	30.55	30.92	256,468
17 Mar 25	31.04000 -0.02	31.24	30.33	31.04	178,360
14 Mar 25	31.06000 +0.00	31.67	30.67	31.05	157,353
13 Mar 25	31.06000 -0.97	32.20	31.05	32.10	125,799
12 Mar 25	32.03000 +1.05	32.48	31.00	32.48	182,680
11 Mar 25	30.98000 -0.59	32.35	30.98	32.35	218,885
10 Mar 25	31.57000 -1.26	32.77	31.55	32.65	195,868
07 Mar 25	32.83000 -0.08	33.43	32.41	32.48	150,107
06 Mar 25	32.91000 -0.32	33.68	32.91	33.03	262,496
05 Mar 25	33.23000 -0.41	33.72	33.10	33.34	184,380
04 Mar 25	33.64000 +0.20	34.08	33.20	33.31	234,091
03 Mar 25	33.44000 -0.33	33.70	33.13	33.63	289,514
28 Feb 25	33.77000 +0.50	33.90	32.09	33.23	197,709
27 Feb 25	33.27000 +0.59	33.30	31.11	32.48	213,142
26 Feb 25	32.68000 +0.31	32.74	31.93	32.33	129,344
25 Feb 25	32.37000 +0.02	33.29	30.40	32.06	207,497
24 Feb 25	32.35000 -0.53	33.33	32.30	33.01	123,331
21 Feb 25	32.88000 -0.70	33.85	32.63	33.78	154,895
20 Feb 25	33.58000 -0.22	33.84	33.29	33.59	99,352
19 Feb 25	33.80000 -0.19	34.06	33.59	33.84	97,028
18 Feb 25	33.99000 +0.04	34.23	33.64	33.91	141,515
14 Feb 25	33.95000 +0.02	34.24	33.92	34.00	72,517
13 Feb 25	33.93000 +0.71	33.99	33.24	33.48	153,826
12 Feb 25	33.22000 -0.72	34.18	33.22	33.59	110,712
11 Feb 25	33.94000 +0.44	34.04	33.30	33.34	120,499
10 Feb 25	33.50000 +0.32	33.50	32.83	33.18	213,975
07 Feb 25	33.18000 +0.13	33.30	32.69	32.93	88,241
06 Feb 25	33.05000 -0.34	33.78	32.64	33.40	98,152
05 Feb 25	33.39000 +0.06	33.39	32.79	33.28	168,121
04 Feb 25	33.33000 +0.54	33.37	32.65	32.68	75,369
03 Feb 25	32.79000 +0.14	33.03	31.50	32.28	162,138
31 Jan 25	32.65000 -0.17	33.06	32.48	32.70	118,946
30 Jan 25	32.82000 +0.44	32.97	32.64	32.64	103,151
29 Jan 25	32.38000 -0.24	32.96	32.27	32.27	106,247
28 Jan 25	32.62000 +0.43	32.75	31.80	31.80	150,813
27 Jan 25	32.19000 -0.01	32.53	31.91	32.02	80,752
24 Jan 25	32.20000 +0.04	32.24	31.78	31.97	65,335
23 Jan 25	32.16000 +0.10	32.17	31.57	31.93	75,352
22 Jan 25	32.06000 +0.17	32.16	31.46	31.74	196,131
21 Jan 25	31.89000 +0.01	32.23	31.51	31.97	97,356
17 Jan 25	31.88000 -0.05	32.20	31.67	32.02	90,491
16 Jan 25	31.93000 +0.17	32.08	31.57	31.78	88,205
15 Jan 25	31.76000 +0.29	31.98	31.56	31.98	116,226
14 Jan 25	31.47000 +0.52	31.48	31.02	31.06	96,889
13 Jan 25	30.95000 -0.43	31.42	30.85	31.14	133,847
10 Jan 25	31.38000 -1.09	32.00	31.22	31.94	93,134
08 Jan 25	32.47000 +0.22	32.50	31.76	32.02	158,002
07 Jan 25	32.25000 +0.37	32.47	31.80	31.92	173,652
06 Jan 25	31.88000 -0.16	32.13	31.69	31.98	148,631
03 Jan 25	32.04000 +0.33	32.09	31.51	31.71	98,707
02 Jan 25	31.71000 -0.09	32.13	31.60	31.93	71,773
31 Dec 24	31.80000 +0.01	32.04	31.54	31.93	62,500
30 Dec 24	31.79000 +0.04	31.95	31.29	31.53	82,255
27 Dec 24	31.75000 -0.30	32.05	31.38	31.82	96,432
26 Dec 24	32.05000 +0.43	32.07	31.48	31.48	74,344
24 Dec 24	31.62000 +0.19	31.76	31.32	31.32	37,223
23 Dec 24	31.43000 -0.02	31.71	31.14	31.50	99,622
20 Dec 24	31.45000 +0.26	31.70	30.85	31.18	385,727
19 Dec 24	31.19000 +0.03	31.55	30.80	31.37	163,175
18 Dec 24	31.16000 -0.81	32.41	30.97	32.02	138,644
17 Dec 24	31.97000 -0.44	32.44	31.88	32.41	108,750
16 Dec 24	32.41000 +0.07	32.72	32.25	32.28	101,113
13 Dec 24	32.34000 -0.17	32.60	32.02	32.31	66,768
12 Dec 24	32.51000 -0.27	32.91	32.49	32.68	74,887
11 Dec 24	32.78000 -0.17	33.19	32.53	33.19	98,751
10 Dec 24	32.95000 +0.76	33.03	31.83	32.14	100,956
09 Dec 24	32.19000 -0.06	32.83	32.15	32.15	88,991
06 Dec 24	32.25000 -0.19	32.64	32.08	32.48	109,539
05 Dec 24	32.44000 -0.66	33.05	32.37	32.94	87,021
04 Dec 24	33.10000 +0.15	33.35	32.67	33.00	104,608
03 Dec 24	32.95000 -0.21	33.26	32.75	33.24	97,573
02 Dec 24	33.16000 +0.06	33.34	32.67	33.32	184,925
29 Nov 24	33.10000 +0.07	33.52	33.05	33.25	82,984
27 Nov 24	33.03000 +0.49	33.43	32.59	32.59	159,491
26 Nov 24	32.54000 +0.01	32.68	32.12	32.36	242,573
25 Nov 24	32.53000 +0.34	33.09	32.37	32.45	170,241
22 Nov 24	32.19000 +0.37	32.46	31.74	31.92	133,962
21 Nov 24	31.82000 +0.52	31.93	31.21	31.33	134,542
20 Nov 24	31.30000 -0.94	32.18	31.23	32.18	157,259
19 Nov 24	32.24000 +0.93	32.27	31.20	31.26	157,385
18 Nov 24	31.31000 -0.08	31.86	31.26	31.41	160,969
15 Nov 24	31.39000 -0.64	32.23	31.13	32.23	188,991
14 Nov 24	32.03000 -0.56	32.62	31.95	32.62	134,285
13 Nov 24	32.59000 -0.01	32.93	32.48	32.81	131,002
12 Nov 24	32.60000 +0.06	32.66	32.32	32.55	94,631
11 Nov 24	32.54000 +0.30	32.85	32.40	32.51	98,301
08 Nov 24	32.24000 +0.44	32.26	31.73	31.87	195,225
07 Nov 24	31.80000 +0.41	31.96	31.19	31.27	136,530
06 Nov 24	31.39000 +1.54	31.70	30.53	30.98	234,355
05 Nov 24	29.85000 +0.68	30.00	29.28	29.28	112,615
04 Nov 24	29.17000 -0.16	29.44	29.06	29.27	87,094
01 Nov 24	29.33000 +0.09	29.50	29.05	29.29	115,428
31 Oct 24	29.23500 +0.01	29.38	28.78	29.36	139,656
30 Oct 24	29.23000 -0.10	29.68	29.06	29.23	72,820
29 Oct 24	29.33000 +0.38	29.34	28.73	28.78	89,626
28 Oct 24	28.95000 +0.64	29.15	28.51	28.51	109,525
25 Oct 24	28.31000 +0.20	28.48	28.03	28.28	102,429
24 Oct 24	28.11000 -0.52	28.68	27.91	28.51	365,067
23 Oct 24	28.63000 -1.44	30.28	28.62	30.28	163,778
22 Oct 24	30.07000 +1.62	30.80	28.16	28.50	181,922
21 Oct 24	28.45000 -0.39	28.86	28.36	28.74	121,064
18 Oct 24	28.84000 -0.09	29.07	28.59	28.97	126,745
17 Oct 24	28.93000 -0.12	29.06	28.76	28.98	63,037
16 Oct 24	29.05000 +0.14	29.17	28.79	29.04	81,295
15 Oct 24	28.91000 +0.60	29.06	28.10	28.10	139,346
14 Oct 24	28.31000 -0.22	28.46	28.08	28.38	110,927
11 Oct 24	28.53000 +0.13	28.62	28.32	28.38	81,878
10 Oct 24	28.40000 -0.33	28.50	28.01	28.50	132,982
09 Oct 24	28.73000 -0.09	29.16	28.58	28.78	68,797
08 Oct 24	28.82000 +0.36	29.35	28.32	28.48	111,046
07 Oct 24	28.46000 -0.51	28.88	28.12	28.78	105,705
04 Oct 24	28.97000 -0.49	29.73	28.70	29.73	112,724
03 Oct 24	29.46000 -0.32	30.40	29.43	29.70	247,944
02 Oct 24	29.78000 +0.53	30.19	28.93	29.06	256,680
01 Oct 24	29.25000 +0.41	29.64	28.41	28.75	244,327
30 Sep 24	28.84000 +0.39	28.84	28.24	28.24	110,749
27 Sep 24	28.45000 +0.17	28.80	28.33	28.50	68,664
26 Sep 24	28.28000 -0.03	28.66	28.28	28.54	89,459
25 Sep 24	28.31000 -0.31	28.60	28.06	28.60	101,724
24 Sep 24	28.62000 -0.13	28.86	28.58	28.83	69,999
23 Sep 24	28.75000 +0.08	28.96	28.63	28.83	71,255
20 Sep 24	28.67000 -0.44	29.21	28.65	29.10	437,237
19 Sep 24	29.11000 -0.19	29.67	28.92	29.66	97,667
18 Sep 24	29.30000 +0.08	29.96	28.98	29.22	94,779
17 Sep 24	29.22000 +0.41	29.72	28.85	28.87	119,807
16 Sep 24	28.81000 +0.03	28.91	28.64	28.80	57,636
13 Sep 24	28.78000 +0.54	28.82	28.36	28.51	69,938
12 Sep 24	28.24000 +0.33	28.38	27.96	28.04	66,586
11 Sep 24	27.91000 -0.34	28.07	27.48	28.07	76,617
10 Sep 24	28.25000 +0.02	28.47	28.03	28.22	74,016
09 Sep 24	28.23000 -0.11	28.86	28.06	28.44	97,966
06 Sep 24	28.34000 -0.70	29.05	28.33	28.98	87,838
05 Sep 24	29.04000 +0.38	29.15	28.33	28.66	119,979
04 Sep 24	28.66000 -0.03	28.99	28.61	28.72	76,599
03 Sep 24	28.69000 -0.35	29.16	28.58	28.99	98,835
30 Aug 24	29.04000 +0.21	29.09	28.65	28.78	88,198
29 Aug 24	28.83000 +0.21	28.89	28.39	28.86	58,445
28 Aug 24	28.62000 -0.17	29.00	28.40	28.81	96,389
27 Aug 24	28.79000 -0.09	29.19	28.64	28.76	67,449
26 Aug 24	28.88000 +0.09	29.14	28.75	29.01	78,579
23 Aug 24	28.79000 +0.58	28.94	28.23	28.23	109,775
22 Aug 24	28.21000 +0.04	28.39	28.00	28.15	114,721
21 Aug 24	28.17000 -0.13	28.65	28.07	28.51	159,886
20 Aug 24	28.30000 -0.46	28.84	28.07	28.84	77,931
19 Aug 24	28.76000 +0.89	28.81	27.96	27.98	235,064
16 Aug 24	27.87000 +0.04	28.06	27.57	27.79	72,844
15 Aug 24	27.83000 +0.18	28.14	27.75	28.10	66,473
14 Aug 24	27.65000 +0.21	27.72	27.15	27.52	138,607
13 Aug 24	27.44000 -0.08	27.69	27.25	27.68	90,195
12 Aug 24	27.52000 -0.47	27.93	27.48	27.90	68,302
09 Aug 24	27.99000 -0.05	28.27	27.88	28.05	244,787
08 Aug 24	28.04000 +0.24	28.12	27.53	27.99	64,911
07 Aug 24	27.80000 -0.25	28.54	27.64	28.23	75,777
06 Aug 24	28.05000 -0.06	28.29	27.83	27.96	96,136
05 Aug 24	28.11000 -1.14	28.35	27.65	28.35	119,471
02 Aug 24	29.25000 -0.63	29.60	29.05	29.05	104,912
01 Aug 24	29.88000 +0.17	30.00	29.30	29.68	215,089
31 Jul 24	29.71000 +0.50	30.28	29.06	29.38	138,082
30 Jul 24	29.21000 -0.20	29.51	29.07	29.41	246,392
29 Jul 24	29.41000 +0.07	29.91	29.34	29.34	130,951
26 Jul 24	29.34000 +0.57	29.42	29.01	29.14	173,863
25 Jul 24	28.77000 -0.37	29.74	28.77	29.19	122,874
24 Jul 24	29.14000 -0.32	30.14	29.13	29.51	147,189
23 Jul 24	29.46000 -1.24	30.84	28.90	29.69	195,663
22 Jul 24	30.70000 +0.32	30.75	30.12	30.39	82,957
19 Jul 24	30.38000 +0.04	30.48	30.08	30.41	107,668
18 Jul 24	30.34000 -0.50	31.15	30.17	30.63	100,383
17 Jul 24	30.84000 +0.65	31.13	29.98	30.06	133,512
16 Jul 24	30.19000 +1.45	30.24	29.02	29.02	130,278
15 Jul 24	28.74000 +0.08	28.99	28.63	28.72	117,731
12 Jul 24	28.66000 +0.27	28.90	28.36	28.40	104,128
11 Jul 24	28.39000 +0.51	28.46	27.98	28.34	155,351
10 Jul 24	27.88000 +0.23	27.94	27.55	27.67	68,633
09 Jul 24	27.65000 -0.14	28.03	27.48	27.87	155,523
08 Jul 24	27.79000 +0.60	27.83	27.32	27.36	108,591
05 Jul 24	27.19000 -0.41	27.46	27.11	27.46	64,413
03 Jul 24	27.60000 -0.15	27.85	27.45	27.58	32,903
02 Jul 24	27.75000 +0.18	27.81	27.39	27.70	91,216
01 Jul 24	27.57000 -0.33	28.00	27.50	27.87	92,702
28 Jun 24	27.90000 +0.05	28.08	27.51	27.95	444,945
27 Jun 24	27.85000 +0.03	27.94	27.61	27.92	88,390
26 Jun 24	27.82000 -0.27	28.19	27.71	27.96	120,782
25 Jun 24	28.09000 +0.10	28.10	27.82	27.89	116,445
24 Jun 24	27.99000 +0.29	28.11	27.74	27.81	73,730
21 Jun 24	27.70000 +0.12	27.90	27.50	27.66	325,160
20 Jun 24	27.58000 -0.02	27.62	27.45	27.46	65,617
18 Jun 24	27.60000 -0.10	27.77	27.54	27.64	67,621
17 Jun 24	27.70000 +0.01	27.81	27.43	27.69	77,718
14 Jun 24	27.69000 -0.01	27.70	27.34	27.63	85,249
13 Jun 24	27.70000 -0.43	28.27	27.53	28.05	75,264
12 Jun 24	28.13000 +0.15	28.39	28.01	28.17	83,755
11 Jun 24	27.98000 +0.06	28.05	27.63	27.78	78,961
10 Jun 24	27.92000 +0.17	27.95	27.25	27.52	79,678
07 Jun 24	27.75000 -0.38	28.13	27.66	27.89	110,834
06 Jun 24	28.13000 +0.48	28.18	27.37	27.37	111,594
05 Jun 24	27.65000 +0.18	27.65	27.24	27.49	74,549
04 Jun 24	27.47000 +0.00	27.59	27.24	27.33	71,800
03 Jun 24	27.47000 +0.18	27.60	27.25	27.48	85,277
31 May 24	27.29000 +0.12	27.33	27.10	27.17	83,786
30 May 24	27.17000 +0.14	27.25	26.97	27.02	77,014
29 May 24	27.03000 -0.08	27.31	26.94	26.97	67,561
28 May 24	27.11000 +0.03	27.19	26.91	27.08	102,068
24 May 24	27.08000 +0.09	27.29	26.89	27.05	76,340
23 May 24	26.99000 -0.29	27.34	26.60	27.34	80,359
22 May 24	27.28000 -0.14	27.41	27.03	27.38	90,295
21 May 24	27.42000 -0.08	27.52	27.31	27.42	46,167
20 May 24	27.50000 +0.11	27.84	27.31	27.46	75,840
17 May 24	27.39000 +0.06	27.42	27.10	27.42	67,517
16 May 24	27.33000 +0.07	27.38	27.15	27.20	56,279
15 May 24	27.26000 +0.00	27.63	27.15	27.47	92,295
14 May 24	27.26000 +0.34	27.77	26.94	27.19	245,588
13 May 24	26.92000 +0.15	27.20	26.83	26.97	82,532
10 May 24	26.77000 -0.38	27.13	26.58	27.02	156,771
09 May 24	27.15000 +0.02	27.15	26.78	27.14	130,068
08 May 24	27.13000 +0.19	27.13	26.73	26.75	266,885
07 May 24	26.94000 +0.13	27.20	26.84	26.84	101,746
06 May 24	26.81000 -0.22	27.14	26.81	27.03	82,363
03 May 24	27.03000 +0.02	27.20	26.67	27.07	104,738
02 May 24	27.01000 +0.94	27.06	26.00	26.20	123,700
01 May 24	26.07000 +0.30	26.27	25.52	25.92	119,037
30 Apr 24	25.77000 -0.20	25.89	25.61	25.83	75,544
29 Apr 24	25.97000 +0.36	26.02	25.66	25.79	106,301
26 Apr 24	25.61000 -0.31	25.98	25.57	25.96	181,479
25 Apr 24	25.92000 +0.00	26.00	25.39	25.70	123,019
24 Apr 24	25.92000 -0.49	26.36	25.67	26.36	189,528
23 Apr 24	26.41000 +2.30	26.84	24.60	24.60	322,806
22 Apr 24	24.11000 -0.73	24.88	24.01	24.78	157,369
19 Apr 24	24.84000 +0.85	24.97	23.95	23.95	268,811
18 Apr 24	23.99000 -0.48	24.52	23.92	24.45	173,421
17 Apr 24	24.47000 -0.20	24.90	24.41	24.88	103,792
16 Apr 24	24.67000 +0.09	24.68	24.16	24.56	84,010
15 Apr 24	24.58000 -0.18	25.09	24.52	24.92	68,337
12 Apr 24	24.76000 -0.13	24.92	24.65	24.91	90,440
11 Apr 24	24.89000 +0.04	25.13	24.84	24.94	73,147
10 Apr 24	24.85000 -0.50	25.17	24.66	25.15	107,468
09 Apr 24	25.35000 +0.14	25.46	24.88	25.30	142,952
08 Apr 24	25.21000 +0.06	25.38	25.16	25.16	51,476
05 Apr 24	25.15000 -0.27	25.46	25.05	25.46	43,770
04 Apr 24	25.42000 -0.19	26.06	25.42	25.73	80,179
03 Apr 24	25.61000 -0.30	25.99	25.42	25.74	88,601
02 Apr 24	25.91000 -0.23	26.10	25.64	26.10	114,558
01 Apr 24	26.14000 -0.52	26.69	26.13	26.69	86,890
28 Mar 24	26.66000 +0.70	26.76	25.54	26.08	241,694
27 Mar 24	25.96000 -0.21	26.49	25.89	26.33	90,773
26 Mar 24	26.17000 +0.11	26.44	26.14	26.26	88,528
25 Mar 24	26.06000 -0.37	26.66	26.01	26.52	56,597
22 Mar 24	26.43000 -0.17	26.71	26.38	26.70	72,010
21 Mar 24	26.60000 -0.19	26.94	26.55	26.89	97,442
20 Mar 24	26.79000 +0.20	27.03	26.35	26.50	104,751
19 Mar 24	26.59000 +0.49	27.03	26.10	26.10	115,097
18 Mar 24	26.10000 +0.27	26.22	25.60	25.73	140,207
15 Mar 24	25.83000 +0.26	26.08	25.48	25.53	263,755
14 Mar 24	25.57000 -0.52	26.02	25.52	26.00	139,716
13 Mar 24	26.09000 -0.36	26.58	26.01	26.36	125,364
12 Mar 24	26.45000 -0.25	26.72	26.36	26.72	150,588
11 Mar 24	26.70000 +0.23	27.02	26.25	26.45	111,518
08 Mar 24	26.47000 -0.28	26.98	26.36	26.84	86,327
07 Mar 24	26.75000 +0.32	27.08	26.61	26.61	93,971
06 Mar 24	26.43000 -0.06	26.71	26.25	26.62	92,774
05 Mar 24	26.49000 -0.48	26.93	26.40	26.93	55,394
04 Mar 24	26.97000 -0.17	27.35	26.89	27.07	54,733
01 Mar 24	27.14000 -0.14	27.72	27.10	27.50	164,803
29 Feb 24	27.28000 +0.24	27.53	27.17	27.36	193,642
28 Feb 24	27.04000 +0.16	27.56	26.59	26.73	179,858
27 Feb 24	26.88000 -0.58	27.44	26.88	27.44	76,878
26 Feb 24	27.46000 +0.65	27.46	26.70	26.92	152,463
23 Feb 24	26.81000 +0.03	27.40	26.68	26.73	86,374
22 Feb 24	26.78000 -0.28	26.99	26.17	26.99	125,096
21 Feb 24	27.06000 -0.07	27.10	26.62	27.07	114,810
20 Feb 24	27.13000 -0.44	29.12	27.05	28.43	183,164
16 Feb 24	27.57000 -0.05	27.85	27.22	27.52	130,993
15 Feb 24	27.62000 +0.31	27.67	27.19	27.43	74,209
14 Feb 24	27.31000 +0.42	27.40	26.86	27.10	70,704
13 Feb 24	26.89000 -0.54	27.64	26.70	27.09	103,944
12 Feb 24	27.43000 +0.32	27.77	27.09	27.18	97,970
09 Feb 24	27.11000 +0.21	27.13	26.77	26.86	118,029
08 Feb 24	26.90000 +0.40	26.92	26.45	26.56	56,417
07 Feb 24	26.50000 -0.09	26.60	26.29	26.54	56,996
06 Feb 24	26.59000 +0.25	26.64	26.27	26.27	47,482
05 Feb 24	26.34000 -0.09	26.51	26.18	26.27	55,849
02 Feb 24	26.43000 -0.50	26.76	26.43	26.73	43,986
01 Feb 24	26.93000 +0.31	27.09	26.59	26.68	65,605
31 Jan 24	26.62000 -0.22	27.22	26.62	26.89	93,612
30 Jan 24	26.84000 -0.19	26.97	26.61	26.92	103,044
29 Jan 24	27.03000 +0.37	27.04	26.62	26.64	63,888
26 Jan 24	26.66000 -0.28	27.11	26.40	27.08	43,631
25 Jan 24	26.94000 -0.06	27.25	26.81	27.16	59,439
24 Jan 24	27.00000 -0.14	27.30	26.96	27.30	46,895
23 Jan 24	27.14000 -0.42	27.70	27.06	27.70	60,948
22 Jan 24	27.56000 +0.38	27.75	27.16	27.32	90,535
19 Jan 24	27.18000 +0.13	27.18	26.83	27.18	73,884
18 Jan 24	27.05000 +0.41	27.05	26.58	26.73	121,252
17 Jan 24	26.64000 -0.36	26.98	26.46	26.88	68,797
16 Jan 24	27.00000 -0.02	27.17	26.90	26.94	105,732
12 Jan 24	27.02000 +0.06	27.24	26.88	27.22	66,665
11 Jan 24	26.96000 +0.16	26.97	26.50	26.77	72,132
10 Jan 24	26.80000 +0.13	26.80	26.42	26.61	56,449
09 Jan 24	26.67000 -0.05	26.72	26.45	26.52	49,806
08 Jan 24	26.72000 +0.56	26.72	26.22	26.26	67,060
05 Jan 24	26.16000 -0.29	26.49	26.16	26.28	77,970
04 Jan 24	26.45000 -0.16	26.78	26.33	26.78	95,924
03 Jan 24	26.61000 -0.09	27.05	26.48	26.99	123,272
02 Jan 24	26.70000 -0.33	27.06	26.53	26.90	83,207
29 Dec 23	27.03000 -0.04	27.22	27.00	27.14	78,819
28 Dec 23	27.07000 -0.22	27.32	27.00	27.21	61,456
27 Dec 23	27.29000 +0.11	27.38	27.09	27.13	61,135
26 Dec 23	27.18000 +0.00	27.32	26.90	27.24	73,261
22 Dec 23	27.18000 +0.19	27.29	27.05	27.06	79,112
21 Dec 23	26.99000 +0.67	27.01	26.32	26.48	110,434
20 Dec 23	26.32000 +0.06	26.74	26.12	26.31	103,288
19 Dec 23	26.26000 +0.33	26.29	25.82	26.09	103,192
18 Dec 23	25.93000 +0.11	26.13	25.64	25.99	145,927
15 Dec 23	25.82000 -0.05	26.14	25.61	26.05	416,496
14 Dec 23	25.87000 -0.33	26.51	25.51	26.36	125,799
13 Dec 23	26.20000 +0.17	26.37	25.83	26.08	279,464
12 Dec 23	26.03000 +0.17	26.28	25.88	25.98	76,973
11 Dec 23	25.86000 -0.14	26.01	25.80	25.96	80,956
08 Dec 23	26.00000 +0.12	26.02	25.73	25.89	66,583
07 Dec 23	25.88000 +0.03	25.90	25.62	25.84	71,429
06 Dec 23	25.85000 -0.24	26.41	25.76	25.98	102,584
05 Dec 23	26.09000 +0.33	26.10	25.52	25.65	79,917
04 Dec 23	25.76000 +0.45	25.76	25.01	25.15	87,195
01 Dec 23	25.31000 +0.31	25.45	24.95	25.03	106,779
30 Nov 23	25.00000 -0.14	25.26	24.95	25.10	203,983
29 Nov 23	25.14000 -0.31	25.66	25.04	25.58	92,348
28 Nov 23	25.45000 -0.37	25.86	25.42	25.86	66,983
27 Nov 23	25.82000 +0.02	25.89	25.61	25.77	69,705
24 Nov 23	25.80000 +0.07	25.85	25.68	25.81	48,219
22 Nov 23	25.73000 +0.22	25.90	25.60	25.68	66,050
21 Nov 23	25.51000 +0.02	25.63	25.39	25.50	52,497
20 Nov 23	25.49000 +0.19	25.54	25.21	25.30	65,037
17 Nov 23	25.30000 +0.01	25.65	25.28	25.42	201,506
16 Nov 23	25.29000 +0.09	25.39	25.00	25.23	72,211
15 Nov 23	25.20000 -0.38	25.65	25.06	25.56	170,107
14 Nov 23	25.58000 +0.51	25.65	25.33	25.49	118,898
13 Nov 23	25.07000 -0.02	25.50	25.00	25.24	56,871
10 Nov 23	25.09000 +0.16	25.26	24.91	25.07	143,683
09 Nov 23	24.93000 -0.31	25.39	24.85	25.39	78,093
08 Nov 23	25.24000 -0.38	25.61	24.99	25.61	77,681
07 Nov 23	25.62000 -0.01	25.73	25.51	25.70	89,813
06 Nov 23	25.63000 +0.03	25.68	25.23	25.50	115,007
03 Nov 23	25.60000 +0.26	25.76	25.39	25.56	129,090
02 Nov 23	25.34000 +0.19	25.80	25.19	25.35	139,556
01 Nov 23	25.15000 -0.25	25.39	24.63	25.33	127,399
31 Oct 23	25.40000 +0.36	25.52	24.98	24.98	123,985
30 Oct 23	25.04000 +0.40	25.25	24.12	24.82	121,521
27 Oct 23	24.64000 -0.50	25.23	24.33	25.01	116,089
26 Oct 23	25.14000 -0.16	25.46	24.94	25.19	133,396
25 Oct 23	25.30000 +0.10	25.74	24.87	25.24	198,304
24 Oct 23	25.20000 +3.26	25.55	22.84	22.84	648,521
23 Oct 23	21.94000 -0.25	22.32	21.92	22.19	133,662
20 Oct 23	22.19000 -0.15	22.57	22.19	22.39	126,461
19 Oct 23	22.34000 -0.10	22.55	22.30	22.35	119,343
18 Oct 23	22.44000 -0.02	22.71	22.12	22.36	84,018
17 Oct 23	22.46000 +0.08	22.75	22.30	22.38	132,455
16 Oct 23	22.38000 +0.00	22.56	22.33	22.53	82,231
13 Oct 23	22.38000 +0.03	22.51	22.11	22.44	157,645
12 Oct 23	22.35000 +0.12	22.36	22.05	22.28	122,841
11 Oct 23	22.23000 +0.06	22.36	22.12	22.13	76,062
10 Oct 23	22.17000 -0.07	22.35	22.16	22.31	72,369
09 Oct 23	22.24000 -0.23	22.43	22.22	22.29	74,329
06 Oct 23	22.47000 +0.24	22.53	22.15	22.17	69,876
05 Oct 23	22.23000 +0.21	22.31	22.03	22.07	96,417
04 Oct 23	22.02000 +0.03	22.39	21.54	21.97	113,995
03 Oct 23	21.99000 +0.15	22.18	21.72	21.84	104,488
02 Oct 23	21.84000 +0.26	21.90	21.49	21.54	140,524
29 Sep 23	21.58000 -0.14	21.75	21.55	21.73	146,933
28 Sep 23	21.72000 +0.14	21.93	21.59	21.61	113,738
27 Sep 23	21.58000 +0.33	22.00	21.18	21.25	94,668
26 Sep 23	21.25000 -0.35	21.74	21.21	21.51	114,453
25 Sep 23	21.60000 +0.45	21.63	21.15	21.16	82,523
22 Sep 23	21.15000 -0.29	21.73	21.08	21.40	70,458
21 Sep 23	21.44000 +0.10	21.52	21.22	21.34	79,472
20 Sep 23	21.34000 +0.02	21.47	21.26	21.42	106,370
19 Sep 23	21.32000 -0.31	21.62	21.29	21.56	193,755
18 Sep 23	21.63000 -0.10	22.01	21.58	21.81	95,580
15 Sep 23	21.73000 -0.25	21.96	21.50	21.96	393,282
14 Sep 23	21.98000 +1.37	22.09	21.38	21.60	147,534
13 Sep 23	20.61000 +0.08	20.80	20.52	20.67	80,846
12 Sep 23	20.53000 -0.31	20.87	20.47	20.80	285,518
11 Sep 23	20.84000 -0.16	21.01	20.74	21.01	73,345
08 Sep 23	21.00000 +0.10	21.02	20.75	20.84	61,482
07 Sep 23	20.90000 -0.16	21.16	20.83	21.09	111,319
06 Sep 23	21.06000 -0.02	21.17	21.00	21.16	50,210
05 Sep 23	21.08000 -0.39	21.32	20.73	21.30	96,290
01 Sep 23	21.47000 +0.44	21.65	21.05	21.05	76,725
31 Aug 23	21.03000 -0.13	21.25	21.03	21.15	126,728
30 Aug 23	21.16000 +0.02	21.37	21.03	21.07	68,368
29 Aug 23	21.14000 -0.04	21.42	21.05	21.18	52,860
28 Aug 23	21.18000 +0.06	21.32	21.08	21.10	57,053
25 Aug 23	21.12000 -0.02	21.25	20.98	21.25	43,297
24 Aug 23	21.14000 -0.18	21.28	20.88	21.22	99,930
23 Aug 23	21.32000 +0.12	21.40	21.10	21.23	67,031
22 Aug 23	21.20000 -0.05	21.51	21.04	21.26	72,405
21 Aug 23	21.25000 -0.29	21.57	21.11	21.52	80,713
18 Aug 23	21.54000 +0.13	21.65	21.36	21.36	119,701
17 Aug 23	21.41000 -0.26	21.77	21.25	21.67	83,370
16 Aug 23	21.67000 +0.13	21.71	21.35	21.42	101,176
15 Aug 23	21.54000 -0.39	22.06	21.51	21.93	64,777
14 Aug 23	21.93000 -0.08	22.10	21.87	21.98	85,541
11 Aug 23	22.01000 -0.03	22.26	21.92	22.10	65,046
10 Aug 23	22.04000 -0.32	22.48	21.89	22.36	143,602
09 Aug 23	22.36000 -0.38	22.72	22.28	22.71	71,256
08 Aug 23	22.74000 +0.03	22.88	22.34	22.69	74,031
07 Aug 23	22.71000 -0.07	22.88	22.62	22.83	57,585
04 Aug 23	22.78000 -0.31	23.25	22.67	23.03	125,779
03 Aug 23	23.09000 +0.34	23.16	22.57	22.69	128,627
02 Aug 23	22.75000 +0.16	22.78	22.34	22.46	86,635
01 Aug 23	22.59000 +0.11	22.67	22.38	22.47	73,058
31 Jul 23	22.48000 +0.13	22.71	22.32	22.39	82,375
28 Jul 23	22.35000 +0.22	23.05	22.22	22.24	99,243
27 Jul 23	22.13000 -0.35	22.65	21.98	22.61	98,396
26 Jul 23	22.48000 -0.40	22.87	22.15	22.68	133,212
25 Jul 23	22.88000 -0.28	25.34	21.64	25.34	273,856
24 Jul 23	23.16000 -0.05	23.30	22.93	23.30	55,668
21 Jul 23	23.21000 +0.12	23.49	23.06	23.17	77,812
20 Jul 23	23.09000 +0.01	23.47	22.97	23.18	56,080
19 Jul 23	23.08000 -0.38	23.72	22.98	23.54	80,334
18 Jul 23	23.46000 +0.10	23.52	23.18	23.35	78,446
17 Jul 23	23.36000 -0.25	23.68	23.31	23.57	48,032
14 Jul 23	23.61000 +0.26	23.78	23.20	23.42	44,835
13 Jul 23	23.35000 -0.10	23.74	23.30	23.44	67,810
12 Jul 23	23.45000 -0.01	23.75	23.37	23.62	78,803
11 Jul 23	23.46000 +0.01	23.65	23.14	23.48	86,488
10 Jul 23	23.45000 +0.40	23.62	23.04	23.09	70,186
07 Jul 23	23.05000 -0.57	23.68	23.02	23.62	87,187
06 Jul 23	23.62000 -0.11	23.70	23.45	23.61	49,029
05 Jul 23	23.73000 -0.79	24.46	23.54	24.46	73,518
03 Jul 23	24.52000 -0.04	24.64	24.35	24.47	39,150
30 Jun 23	24.56000 +0.04	24.82	24.54	24.64	45,825
29 Jun 23	24.52000 +0.06	24.86	24.42	24.42	65,072
28 Jun 23	24.46000 -0.06	24.60	24.31	24.56	47,213
27 Jun 23	24.52000 +0.34	24.66	24.18	24.23	84,822
26 Jun 23	24.18000 +0.25	24.36	23.74	23.99	102,369
23 Jun 23	23.93000 -0.49	24.73	23.89	24.26	460,886
22 Jun 23	24.42000 +0.14	24.56	24.12	24.35	93,515
21 Jun 23	24.28000 -0.46	24.66	24.19	24.66	93,476
20 Jun 23	24.74000 +0.04	24.88	24.53	24.71	89,154
16 Jun 23	24.70000 +0.14	25.04	24.47	24.93	304,509
15 Jun 23	24.56000 +0.39	24.61	24.04	24.26	117,383
14 Jun 23	24.17000 +0.16	24.21	23.93	24.00	124,988
13 Jun 23	24.01000 +0.20	24.05	23.75	23.79	72,978
12 Jun 23	23.81000 +0.13	23.85	23.49	23.61	56,719
09 Jun 23	23.68000 -0.27	23.99	23.62	23.94	56,885
08 Jun 23	23.95000 -0.30	24.16	23.89	24.12	66,905
07 Jun 23	24.25000 +0.41	24.34	23.77	23.87	94,580
06 Jun 23	23.84000 +0.33	23.94	23.38	23.48	73,242
05 Jun 23	23.51000 -0.59	23.95	23.14	23.95	72,760
02 Jun 23	24.10000 +0.92	24.14	23.25	23.36	90,310
01 Jun 23	23.18000 +0.16	23.48	22.95	23.01	68,846
31 May 23	23.02000 +0.21	23.10	22.73	22.86	105,334
30 May 23	22.81000 -0.65	23.79	22.78	23.48	71,581
26 May 23	23.46000 -0.21	23.73	23.43	23.60	65,346
25 May 23	23.67000 -0.19	23.92	23.54	23.78	77,662
24 May 23	23.86000 -0.28	24.17	23.80	24.13	58,561
23 May 23	24.14000 -0.05	24.47	23.91	24.20	89,646
22 May 23	24.19000 +0.08	24.35	24.04	24.15	214,517
19 May 23	24.11000 +0.38	24.12	23.91	24.01	91,793
18 May 23	23.73000 -0.03	23.90	23.30	23.68	68,631
17 May 23	23.76000 +0.02	24.14	23.50	23.79	87,385
16 May 23	23.74000 -0.20	23.89	23.46	23.80	131,480
15 May 23	23.94000 -0.31	24.25	23.92	24.19	86,435
12 May 23	24.25000 +0.43	24.29	23.77	23.77	105,011
11 May 23	23.82000 -0.02	23.84	23.52	23.69	71,266
10 May 23	23.84000 +0.15	23.97	23.66	23.89	91,185
09 May 23	23.69000 -0.02	23.77	23.56	23.62	72,708
08 May 23	23.71000 -0.06	23.85	23.33	23.85	75,296
05 May 23	23.77000 -0.16	24.24	23.62	24.24	71,114
04 May 23	23.93000 -0.33	24.24	23.69	24.10	107,970
03 May 23	24.26000 -0.19	24.70	24.24	24.47	141,893
02 May 23	24.45000 -0.23	24.73	24.39	24.64	151,077
01 May 23	24.68000 +0.04	24.90	24.49	24.56	113,776
28 Apr 23	24.64000 -0.06	25.02	24.58	24.80	204,136
27 Apr 23	24.70000 -0.55	25.28	24.47	25.15	177,423
26 Apr 23	25.25000 -0.08	25.35	24.68	25.04	197,956
25 Apr 23	25.33000 -1.99	27.62	24.58	27.08	247,286
24 Apr 23	27.32000 +0.10	27.56	27.03	27.22	99,772
21 Apr 23	27.22000 +0.04	27.46	27.11	27.22	67,671
20 Apr 23	27.18000 +0.15	27.28	26.84	27.03	84,614
19 Apr 23	27.03000 +0.02	27.26	26.92	27.00	47,629
18 Apr 23	27.01000 -0.31	27.35	26.92	27.34	57,262
17 Apr 23	27.32000 -0.11	27.69	27.07	27.45	102,039
14 Apr 23	27.43000 -0.04	27.58	27.36	27.42	78,910
13 Apr 23	27.47000 +0.25	27.48	27.07	27.20	72,819
12 Apr 23	27.22000 +0.04	27.34	27.05	27.28	60,373
11 Apr 23	27.18000 +0.08	27.35	27.02	27.10	75,222
10 Apr 23	27.10000 +0.35	27.16	26.60	26.85	68,374
06 Apr 23	26.75000 +0.17	26.89	26.60	26.63	242,434
05 Apr 23	26.58000 +0.04	26.74	26.24	26.60	131,542
04 Apr 23	26.54000 -0.26	26.90	26.48	26.90	231,551
03 Apr 23	26.80000 -0.30	27.03	26.51	27.03	319,109
31 Mar 23	27.10000 +0.91	27.27	26.34	26.35	201,026
30 Mar 23	26.19000 +0.02	26.36	25.76	26.24	84,657
29 Mar 23	26.17000 -0.39	26.63	26.03	26.63	59,332
28 Mar 23	26.56000 -0.28	26.85	26.28	26.85	61,746
27 Mar 23	26.84000 +0.35	26.96	26.70	26.73	53,427
24 Mar 23	26.49000 +0.39	26.58	25.96	26.03	75,596
23 Mar 23	26.10000 -0.15	26.45	25.98	26.34	100,200
22 Mar 23	26.25000 -0.35	26.78	26.25	26.60	85,979
21 Mar 23	26.60000 +0.23	26.84	26.33	26.56	129,118
20 Mar 23	26.37000 +0.35	26.65	26.03	26.09	109,846
17 Mar 23	26.02000 -0.28	26.46	25.73	26.26	328,679
16 Mar 23	26.30000 +0.82	26.31	25.06	25.24	145,157
15 Mar 23	25.48000 +0.01	25.51	24.95	25.14	101,726
14 Mar 23	25.47000 +0.86	25.50	25.00	25.00	89,037
13 Mar 23	24.61000 -0.43	25.02	24.56	24.80	97,268
10 Mar 23	25.04000 -0.30	25.29	24.77	25.19	99,309
09 Mar 23	25.34000 -0.25	25.80	25.30	25.65	67,706
08 Mar 23	25.59000 -0.19	25.68	25.35	25.68	77,517
07 Mar 23	25.78000 +0.49	25.93	25.28	25.35	96,957
06 Mar 23	25.29000 -0.59	25.92	25.11	25.92	97,273
03 Mar 23	25.88000 +0.51	25.95	25.25	25.48	82,285
02 Mar 23	25.37000 -0.07	25.79	25.27	25.27	78,269
01 Mar 23	25.44000 -0.21	25.76	25.17	25.54	170,152
28 Feb 23	25.65000 +0.28	25.80	25.25	25.43	479,862
27 Feb 23	25.37000 +0.07	25.51	25.16	25.30	457,468
24 Feb 23	25.30000 -0.37	25.50	25.06	25.41	94,211
23 Feb 23	25.67000 -0.05	26.09	25.52	25.78	188,961
22 Feb 23	25.72000 +0.00	26.06	25.27	25.70	148,889
21 Feb 23	25.72000 +1.19	26.50	24.60	24.60	282,317
17 Feb 23	24.53000 -0.10	24.82	24.39	24.78	416,955
16 Feb 23	24.63000 +0.11	24.95	24.18	24.33	115,249
15 Feb 23	24.52000 +0.20	24.70	24.04	24.16	97,132
14 Feb 23	24.32000 -0.08	24.56	24.25	24.44	128,078
13 Feb 23	24.40000 +0.21	24.59	24.14	24.30	74,064
10 Feb 23	24.19000 +0.16	24.27	23.91	23.95	93,393
09 Feb 23	24.03000 -0.29	24.56	23.98	24.37	118,115
08 Feb 23	24.32000 -0.44	24.68	24.22	24.66	70,674
07 Feb 23	24.76000 +0.34	24.78	23.89	24.23	106,091
06 Feb 23	24.42000 -0.48	24.89	24.32	24.89	86,708
03 Feb 23	24.90000 +0.54	24.95	24.20	24.21	142,789
02 Feb 23	24.36000 +0.50	24.36	23.82	23.90	185,475
01 Feb 23	23.86000 -0.32	24.41	23.81	24.24	147,597
31 Jan 23	24.18000 +0.35	24.24	23.81	23.81	106,579
30 Jan 23	23.83000 +0.38	24.09	23.35	23.38	99,238
27 Jan 23	23.45000 -0.26	23.73	23.37	23.72	73,747
26 Jan 23	23.71000 -0.06	23.88	23.58	23.88	69,975
25 Jan 23	23.77000 -0.09	23.88	23.56	23.77	83,013
24 Jan 23	23.86000 -0.21	24.14	23.72	23.97	91,604
23 Jan 23	24.07000 +0.05	24.16	23.79	23.94	104,746
20 Jan 23	24.02000 +0.03	24.16	23.86	24.16	79,633
19 Jan 23	23.99000 +0.03	24.35	23.84	23.94	54,765
18 Jan 23	23.96000 -0.02	24.29	23.87	24.16	61,825
17 Jan 23	23.98000 -0.39	24.33	23.87	24.33	70,495
13 Jan 23	24.37000 +0.18	24.40	24.02	24.02	56,132
12 Jan 23	24.19000 +0.28	24.36	23.65	23.97	75,258
11 Jan 23	23.91000 +0.15	23.93	23.69	23.70	58,550
10 Jan 23	23.76000 +0.17	23.88	23.42	23.49	73,307
09 Jan 23	23.59000 -0.48	24.12	23.54	24.07	76,982
06 Jan 23	24.07000 +0.32	24.26	23.75	23.91	95,041
05 Jan 23	23.75000 -0.40	23.96	23.64	23.96	127,944
04 Jan 23	24.15000 -0.52	24.92	23.92	24.45	139,102
03 Jan 23	24.67000 -0.17	25.10	24.41	24.81	120,212
30 Dec 22	24.84000 -0.06	24.97	24.62	24.75	65,929
29 Dec 22	24.90000 +0.29	25.06	24.76	24.76	53,473
28 Dec 22	24.61000 -0.18	25.17	24.59	24.77	59,602
27 Dec 22	24.79000 +0.19	24.86	24.38	24.51	62,819
23 Dec 22	24.60000 -0.04	24.66	24.50	24.63	51,700
22 Dec 22	24.64000 +0.01	24.75	24.26	24.55	86,620
21 Dec 22	24.63000 +0.22	24.96	24.47	24.55	67,515
20 Dec 22	24.41000 -0.12	24.77	24.11	24.46	63,769
19 Dec 22	24.53000 -0.05	24.78	24.41	24.51	67,900
16 Dec 22	24.58000 +0.06	24.66	24.15	24.25	265,125
15 Dec 22	24.52000 -0.65	25.03	24.39	25.03	76,374
14 Dec 22	25.17000 -0.04	25.34	24.97	25.28	95,128
13 Dec 22	25.21000 +0.38	26.28	25.00	25.38	104,510
12 Dec 22	24.83000 +0.04	25.15	24.50	24.84	90,356
09 Dec 22	24.79000 -0.31	25.25	24.71	24.98	49,478
08 Dec 22	25.10000 +0.08	25.34	24.81	25.01	78,185
07 Dec 22	25.02000 +0.00	25.37	24.74	25.00	67,814
06 Dec 22	25.02000 -0.08	25.45	24.76	25.05	128,414
05 Dec 22	25.10000 -0.47	25.59	24.79	25.45	86,769
02 Dec 22	25.57000 -0.06	25.97	25.11	25.44	79,203
01 Dec 22	25.63000 +0.23	25.82	25.31	25.40	111,578
30 Nov 22	25.40000 +0.70	25.47	24.63	24.77	175,497
29 Nov 22	24.70000 -0.01	24.89	24.62	24.65	85,527
28 Nov 22	24.71000 -0.39	25.14	24.64	25.00	57,812
25 Nov 22	25.10000 +0.04	25.28	24.97	24.97	48,712
23 Nov 22	25.06000 -0.13	25.39	24.88	25.28	106,441
22 Nov 22	25.19000 +0.20	25.36	24.82	25.00	77,640
21 Nov 22	24.99000 +0.01	25.13	24.84	25.10	75,793
18 Nov 22	24.98000 +0.02	25.32	24.92	25.16	125,589
17 Nov 22	24.96000 -0.27	25.28	24.80	25.22	113,145
16 Nov 22	25.23000 -0.11	25.64	25.01	25.49	118,153
15 Nov 22	25.34000 +0.01	25.96	25.15	25.56	141,743
14 Nov 22	25.33000 +0.31	25.63	24.75	25.10	134,235
11 Nov 22	25.02000 -1.15	26.62	24.69	26.41	680,860
10 Nov 22	26.17000 +0.85	26.44	25.85	25.85	147,122
09 Nov 22	25.32000 +0.68	25.78	24.19	24.51	130,512
08 Nov 22	24.64000 +2.72	25.33	24.34	24.98	167,804
14 Oct 22	21.92000 +0.50	22.03	21.36	21.36	195,510
13 Oct 22	21.42000 +0.45	21.51	20.59	20.82	232,582
12 Oct 22	20.97000 -0.32	21.25	20.96	21.25	67,910
11 Oct 22	21.29000 +0.30	21.40	20.51	20.82	139,621
10 Oct 22	20.99000 -0.21	21.38	20.97	21.20	113,121
07 Oct 22	21.20000 -0.20	21.41	20.98	21.30	238,772
06 Oct 22	21.40000 -0.13	21.55	21.26	21.53	80,269
05 Oct 22	21.53000 -0.70	22.09	21.38	22.00	75,702
04 Oct 22	22.23000 +0.58	22.42	21.77	21.77	96,058
03 Oct 22	21.65000 +0.39	21.77	21.30	21.45	86,553
30 Sep 22	21.26000 -0.04	21.72	21.21	21.21	118,977
29 Sep 22	21.30000 -0.07	21.33	20.90	21.17	58,001
28 Sep 22	21.37000 +0.50	21.43	20.83	20.93	77,118
27 Sep 22	20.87000 -0.04	21.23	20.77	20.95	78,456
26 Sep 22	20.91000 -0.34	21.27	20.73	21.04	75,933
23 Sep 22	21.25000 -0.15	21.44	21.02	21.22	86,198
22 Sep 22	21.40000 -0.58	21.98	21.18	21.98	56,577
21 Sep 22	21.98000 +0.31	22.22	21.66	21.77	88,489
20 Sep 22	21.67000 -0.26	21.75	21.38	21.75	50,562
19 Sep 22	21.93000 +0.24	21.95	21.47	21.74	59,030
16 Sep 22	21.69000 -0.17	21.90	21.44	21.69	256,536
15 Sep 22	21.86000 -0.21	22.18	21.75	21.97	49,211
14 Sep 22	22.07000 +0.12	22.24	21.81	22.00	54,662
13 Sep 22	21.95000 -0.55	22.35	21.93	22.18	70,239
12 Sep 22	22.50000 +0.03	22.68	22.39	22.64	58,559
09 Sep 22	22.47000 +0.01	22.70	22.27	22.57	75,789
08 Sep 22	22.46000 +0.25	22.60	22.00	22.17	78,695
07 Sep 22	22.21000 +0.30	22.30	21.65	21.87	71,390
06 Sep 22	21.91000 -0.02	22.05	21.61	22.04	64,862
02 Sep 22	21.93000 -0.42	22.35	21.78	22.35	56,100
01 Sep 22	22.35000 +0.22	22.39	21.76	22.05	52,974
31 Aug 22	22.13000 -0.17	22.58	22.09	22.36	99,146
30 Aug 22	22.30000 -0.34	22.70	22.10	22.63	85,721
29 Aug 22	22.64000 -0.20	22.85	21.70	22.65	50,964
26 Aug 22	22.84000 -0.46	23.37	22.71	23.37	62,166
25 Aug 22	23.30000 +0.21	23.34	23.00	23.05	51,398
24 Aug 22	23.09000 -0.47	23.67	23.06	23.48	44,041
23 Aug 22	23.56000 -0.21	23.82	23.54	23.62	76,350
22 Aug 22	23.77000 +0.08	23.80	23.36	23.55	62,633
19 Aug 22	23.69000 +0.18	23.75	23.43	23.49	57,722
18 Aug 22	23.51000 -0.05	23.67	23.28	23.67	39,206
17 Aug 22	23.56000 -0.23	23.85	23.52	23.66	49,038
16 Aug 22	23.79000 -0.28	23.95	23.60	23.95	50,189
15 Aug 22	24.07000 +0.18	24.12	23.42	23.69	56,057
12 Aug 22	23.89000 +0.22	23.90	23.42	23.66	47,138
11 Aug 22	23.67000 +0.11	23.94	23.53	23.56	44,757
10 Aug 22	23.56000 -0.07	24.14	23.56	23.94	87,429
09 Aug 22	23.63000 -0.37	24.45	23.14	23.91	121,789
08 Aug 22	24.00000 -0.14	24.19	23.93	24.09	78,810
05 Aug 22	24.14000 +0.11	24.22	23.64	23.84	86,272
04 Aug 22	24.03000 -0.64	24.63	23.92	24.63	104,177
03 Aug 22	24.67000 -0.03	24.93	24.54	24.71	96,052
02 Aug 22	24.70000 +0.21	25.00	24.42	24.42	85,796
01 Aug 22	24.49000 +0.43	25.06	23.86	24.09	128,709
29 Jul 22	24.06000 -0.41	24.40	23.71	24.40	94,199
28 Jul 22	24.47000 +0.19	24.51	23.68	24.37	61,252
27 Jul 22	24.28000 -0.34	24.85	23.73	24.63	91,583
26 Jul 22	24.62000 +1.00	24.64	23.50	23.74	137,153
25 Jul 22	23.62000 +0.06	24.25	23.52	23.67	111,838
22 Jul 22	23.56000 +0.16	23.76	23.30	23.41	93,618
21 Jul 22	23.40000 +0.37	23.45	22.38	23.04	49,325
20 Jul 22	23.03000 +0.24	23.25	22.71	22.89	87,427
19 Jul 22	22.79000 +0.66	22.94	22.25	22.33	94,930
18 Jul 22	22.13000 -0.30	22.68	22.10	22.53	99,094
15 Jul 22	22.43000 +0.72	22.50	21.82	22.02	155,389
14 Jul 22	21.71000 +0.06	21.77	21.32	21.50	70,909
13 Jul 22	21.65000 -0.14	21.91	21.40	21.64	45,406
12 Jul 22	21.79000 +0.00	22.58	21.55	21.69	77,774
11 Jul 22	21.79000 -0.34	22.10	21.75	22.10	43,009
08 Jul 22	22.13000 +0.22	22.16	21.75	21.81	64,781
07 Jul 22	21.91000 +0.27	22.14	21.56	21.69	76,856
06 Jul 22	21.64000 -0.31	22.13	21.55	21.91	79,803
05 Jul 22	21.95000 +0.05	21.97	21.32	21.70	115,996
01 Jul 22	21.90000 +0.19	21.97	21.28	21.59	120,111
30 Jun 22	21.71000 +0.30	21.82	21.20	21.28	109,244
29 Jun 22	21.41000 -0.09	21.64	21.05	21.57	91,598
28 Jun 22	21.50000 +0.09	21.65	21.16	21.48	130,485
27 Jun 22	21.41000 +0.19	21.60	20.80	21.38	102,656
24 Jun 22	21.22000 +0.31	21.43	20.66	20.99	361,333
23 Jun 22	20.91000 +1.01	20.92	19.92	19.92	114,444
22 Jun 22	19.90000 +0.17	20.08	19.61	19.66	107,487
21 Jun 22	19.73000 +0.49	20.02	19.31	19.52	105,815
17 Jun 22	19.24000 +0.24	19.58	19.01	19.01	354,945
16 Jun 22	19.00000 -0.69	20.30	18.81	19.49	151,481
15 Jun 22	19.69000 +0.23	19.94	19.48	19.66	123,579
14 Jun 22	19.46000 +0.00	19.65	19.33	19.53	121,779
13 Jun 22	19.46000 -0.66	19.81	19.41	19.73	87,179
10 Jun 22	20.12000 -0.26	20.34	19.92	20.15	53,060
09 Jun 22	20.38000 -0.34	20.75	20.35	20.69	55,755
08 Jun 22	20.72000 +0.18	20.77	20.40	20.48	114,978
07 Jun 22	20.54000 -0.11	20.67	20.40	20.55	52,973
06 Jun 22	20.65000 +0.46	20.73	20.15	20.23	80,667
03 Jun 22	20.19000 -0.60	20.83	20.18	20.75	68,518
02 Jun 22	20.79000 +0.55	20.81	20.11	20.27	77,917
01 Jun 22	20.24000 -0.13	20.50	19.90	20.38	102,651
31 May 22	20.37000 -0.27	20.90	20.21	20.52	133,861
27 May 22	20.64000 +0.50	20.70	20.09	20.15	65,427
26 May 22	20.14000 -0.13	20.51	20.13	20.45	67,883
25 May 22	20.27000 +0.42	20.36	19.89	19.92	88,390
24 May 22	19.85000 +0.45	19.91	19.20	19.44	82,666
23 May 22	19.40000 -0.68	20.31	19.34	20.31	132,501
20 May 22	20.08000 +0.44	20.22	19.40	19.80	479,494
19 May 22	19.64000 +0.06	19.97	19.35	19.57	209,723
18 May 22	19.58000 +0.25	19.63	18.96	19.09	174,992
17 May 22	19.33000 +0.09	19.56	19.08	19.40	70,396
16 May 22	19.24000 -0.04	19.41	18.89	19.41	89,011
13 May 22	19.28000 +0.04	19.49	19.08	19.24	95,704
12 May 22	19.24000 +0.24	19.25	18.85	18.89	96,273
11 May 22	19.00000 -0.36	19.58	18.97	19.25	110,230
10 May 22	19.36000 +0.16	19.77	18.92	19.27	145,808
09 May 22	19.20000 +0.11	19.25	18.83	19.03	144,682
06 May 22	19.09000 -0.09	19.41	18.97	19.27	137,789
05 May 22	19.18000 -0.24	19.53	18.95	19.20	200,998
04 May 22	19.42000 +0.29	19.54	18.91	19.12	127,236
03 May 22	19.13000 -0.24	19.43	18.95	19.43	112,565
02 May 22	19.37000 +0.27	19.92	19.00	19.00	197,995
29 Apr 22	19.10000 -0.73	19.79	19.04	19.79	98,323
28 Apr 22	19.83000 +0.43	19.98	19.16	19.51	133,452
27 Apr 22	19.40000 -0.44	20.05	19.00	19.73	120,893
26 Apr 22	19.84000 +0.55	20.68	19.49	20.68	154,932
25 Apr 22	19.29000 -0.12	19.49	19.02	19.23	102,650
22 Apr 22	19.41000 -0.69	20.14	19.27	20.04	92,145
21 Apr 22	20.10000 -0.09	20.39	20.02	20.20	93,862
20 Apr 22	20.19000 +0.45	20.42	19.71	19.95	67,756
19 Apr 22	19.74000 +0.23	20.04	19.61	19.61	86,925
18 Apr 22	19.51000 -0.39	20.03	19.37	20.03	89,129
14 Apr 22	19.90000 -0.26	20.30	19.87	20.25	123,678
13 Apr 22	20.16000 +0.21	20.32	19.89	19.96	78,886
12 Apr 22	19.95000 +0.16	20.14	19.82	19.91	106,413
11 Apr 22	19.79000 -0.22	20.26	19.75	19.89	102,289
08 Apr 22	20.01000 -0.16	20.24	19.98	20.20	85,184
07 Apr 22	20.17000 +0.25	20.25	19.94	19.94	102,432
06 Apr 22	19.92000 +0.04	20.05	19.51	20.05	135,131
05 Apr 22	19.88000 -0.45	20.32	19.82	20.32	53,672
04 Apr 22	20.33000 -0.31	20.81	20.15	20.63	90,586
01 Apr 22	20.64000 +0.72	20.70	19.96	19.96	137,408
31 Mar 22	19.92000 -0.28	20.33	19.84	20.23	200,998
30 Mar 22	20.20000 -0.30	20.64	20.18	20.45	117,807
29 Mar 22	20.50000 +0.25	20.62	20.30	20.62	155,505
28 Mar 22	20.25000 -0.15	20.65	20.13	20.36	71,762
25 Mar 22	20.40000 +0.17	20.61	20.26	20.61	81,877
24 Mar 22	20.23000 -0.09	20.43	20.16	20.31	73,036
23 Mar 22	20.32000 -0.33	20.60	20.19	20.60	66,898
22 Mar 22	20.65000 +0.06	21.03	20.60	20.60	53,153
21 Mar 22	20.59000 -0.41	21.06	20.50	20.85	78,599
18 Mar 22	21.00000 +0.53	21.18	20.45	20.45	198,376
17 Mar 22	20.47000 +0.53	20.67	19.89	19.95	133,549
16 Mar 22	19.94000 +0.29	20.06	19.63	19.83	103,135
15 Mar 22	19.65000 +0.49	19.98	19.36	19.43	105,600
14 Mar 22	19.16000 -0.07	19.63	19.08	19.24	87,518
11 Mar 22	19.23000 -0.89	20.14	19.23	20.14	81,262
10 Mar 22	20.12000 -0.35	20.43	19.78	20.06	77,215
09 Mar 22	20.47000 +0.05	20.65	20.28	20.65	51,595
08 Mar 22	20.42000 -0.01	20.88	20.35	20.46	115,993
07 Mar 22	20.43000 -0.26	20.90	20.35	20.67	142,148
04 Mar 22	20.69000 -0.12	20.84	20.61	20.68	118,097
03 Mar 22	20.81000 +0.04	20.99	20.60	20.99	78,798
02 Mar 22	20.77000 +0.58	21.08	20.18	20.18	101,500
01 Mar 22	20.19000 -0.30	20.96	19.76	20.49	151,046
28 Feb 22	20.49000 +0.66	20.56	19.74	19.74	145,261
25 Feb 22	19.83000 +0.36	20.01	19.52	19.57	130,407
24 Feb 22	19.47000 +0.50	19.64	18.51	18.51	224,173
23 Feb 22	18.97000 -0.79	20.31	18.92	19.83	147,856
22 Feb 22	19.76000 -4.05	23.19	19.65	22.59	216,607
18 Feb 22	23.81000 +0.16	24.23	23.53	23.56	268,844
17 Feb 22	23.65000 -0.39	23.93	23.59	23.88	85,743
16 Feb 22	24.04000 -0.15	24.23	23.96	24.23	75,200
15 Feb 22	24.19000 +0.24	24.27	23.87	24.09	93,361
14 Feb 22	23.95000 +0.04	24.18	23.87	24.03	115,116
11 Feb 22	23.91000 +0.19	24.00	23.70	23.70	89,627
10 Feb 22	23.72000 -0.32	24.00	23.63	23.76	76,185
09 Feb 22	24.04000 +0.16	24.13	23.78	23.97	74,143
08 Feb 22	23.88000 +0.21	24.08	23.47	23.67	71,411
07 Feb 22	23.67000 -0.16	23.89	23.54	23.78	71,629
04 Feb 22	23.83000 -0.10	24.07	23.57	23.89	73,290
03 Feb 22	23.93000 -0.11	24.10	23.87	23.94	74,621
02 Feb 22	24.04000 -0.16	24.36	23.94	24.15	74,700
01 Feb 22	24.20000 -0.15	24.32	23.98	24.29	74,233
31 Jan 22	24.35000 -0.10	24.51	24.13	24.34	73,573
28 Jan 22	24.45000 +0.43	24.45	23.70	24.00	60,227
27 Jan 22	24.02000 -0.31	24.49	23.98	24.35	59,296
26 Jan 22	24.33000 -0.34	25.69	24.09	24.75	78,797
25 Jan 22	24.67000 -0.61	25.35	24.51	25.22	87,067
24 Jan 22	25.28000 +0.94	25.28	24.14	24.14	94,763
21 Jan 22	24.34000 +0.19	24.88	23.83	23.97	91,619
20 Jan 22	24.15000 -0.58	25.01	24.09	24.77	87,969
19 Jan 22	24.73000 +0.40	25.03	24.44	24.44	104,092
18 Jan 22	24.33000 -0.92	25.15	24.24	25.15	73,795
14 Jan 22	25.25000 +0.08	25.37	24.98	25.00	46,815
13 Jan 22	25.17000 -0.61	25.93	25.03	25.75	54,661
12 Jan 22	25.78000 +0.05	26.11	25.77	25.90	101,341
11 Jan 22	25.73000 -0.24	26.14	25.51	26.03	87,610
10 Jan 22	25.97000 +0.35	26.04	25.29	25.55	80,083
07 Jan 22	25.62000 +0.02	25.90	25.42	25.90	54,980
06 Jan 22	25.60000 -0.10	25.89	25.17	25.63	82,274
05 Jan 22	25.70000 -0.30	26.18	25.65	25.85	70,133
04 Jan 22	26.00000 -0.43	26.78	25.96	26.21	59,338
03 Jan 22	26.43000 +0.07	26.64	26.05	26.47	73,208
31 Dec 21	26.36000 -0.10	26.67	26.10	26.50	74,226
30 Dec 21	26.46000 +0.45	26.55	26.00	26.03	124,469
29 Dec 21	26.01000 -0.20	26.29	25.89	26.29	50,309
28 Dec 21	26.21000 -0.31	26.57	26.20	26.57	41,887
27 Dec 21	26.52000 +0.38	26.80	26.02	26.28	55,780
23 Dec 21	26.14000 +0.14	26.27	25.78	26.12	113,055
22 Dec 21	26.00000 +0.19	26.06	25.74	25.87	69,881
21 Dec 21	25.81000 -0.37	26.52	25.65	26.18	94,192
20 Dec 21	26.18000 +0.68	26.27	25.01	25.40	209,913
17 Dec 21	25.50000 +0.14	26.12	24.83	25.17	573,183
16 Dec 21	25.36000 -0.45	26.08	25.19	25.86	129,862
15 Dec 21	25.81000 +0.71	25.94	24.80	25.00	160,395
14 Dec 21	25.10000 +0.23	25.25	24.33	24.84	68,005
13 Dec 21	24.87000 +0.26	25.14	24.28	24.44	93,674
10 Dec 21	24.61000 +0.01	25.00	24.37	24.81	72,425
09 Dec 21	24.60000 -0.32	24.98	24.47	24.78	69,228
08 Dec 21	24.92000 +0.21	25.01	24.40	24.68	39,117
07 Dec 21	24.71000 +0.10	25.00	24.59	24.74	60,765
06 Dec 21	24.61000 +0.87	24.74	23.84	24.03	96,350
03 Dec 21	23.74000 -0.17	23.94	23.21	23.85	77,033
02 Dec 21	23.91000 +0.42	24.61	23.32	23.77	75,235
01 Dec 21	23.49000 +0.27	24.73	23.33	24.05	114,068
30 Nov 21	23.22000 -0.75	24.04	23.05	23.90	106,509
29 Nov 21	23.97000 -0.54	25.47	23.86	24.78	113,912
26 Nov 21	24.51000 -0.70	25.10	24.17	25.10	52,738
24 Nov 21	25.21000 -0.47	25.67	25.06	25.60	34,552
23 Nov 21	25.68000 +0.29	26.95	25.09	25.33	89,900
22 Nov 21	25.39000 +0.18	25.94	25.18	25.47	79,983
19 Nov 21	25.21000 +0.00	25.42	24.92	25.04	118,736
18 Nov 21	25.21000 -0.61	25.98	24.94	25.96	115,333
17 Nov 21	25.82000 -0.76	26.40	25.80	26.40	81,468
16 Nov 21	26.58000 +0.55	26.75	26.01	26.07	77,098
15 Nov 21	26.03000 -1.00	27.49	25.99	27.07	303,119
12 Nov 21	27.03000 -0.29	27.58	26.83	27.58	42,845
11 Nov 21	27.32000 +0.22	27.38	26.80	27.15	46,434
10 Nov 21	27.10000 -0.23	27.58	27.06	27.21	52,372
09 Nov 21	27.33000 +0.10	27.33	26.90	27.23	37,059
08 Nov 21	27.23000 -0.15	27.59	26.93	27.51	35,138
05 Nov 21	27.38000 +0.02	27.72	27.08	27.58	66,234
04 Nov 21	27.36000 -0.23	28.07	27.04	27.86	49,502
03 Nov 21	27.59000 +0.68	27.72	26.67	26.91	62,645
02 Nov 21	26.91000 -0.16	27.92	26.86	27.08	74,377
01 Nov 21	27.07000 +0.46	27.23	26.49	26.54	116,475
29 Oct 21	26.61000 +0.16	26.72	25.96	26.55	87,602
28 Oct 21	26.45000 +0.74	26.67	25.78	25.85	93,891
27 Oct 21	25.71000 -0.09	25.82	25.23	25.67	84,250
26 Oct 21	25.80000 -2.75	28.76	25.48	28.50	141,996
25 Oct 21	28.55000 +0.25	28.68	27.98	28.23	60,169
22 Oct 21	28.30000 -0.24	28.60	28.09	28.60	43,788
21 Oct 21	28.54000 +0.24	28.57	28.26	28.36	57,933
20 Oct 21	28.30000 +0.45	28.36	27.85	27.95	65,011
19 Oct 21	27.85000 -0.19	28.13	27.83	28.00	37,356
18 Oct 21	28.04000 +0.23	28.10	27.57	27.75	34,042
15 Oct 21	27.81000 -0.36	28.45	27.80	28.43	66,584
14 Oct 21	28.17000 -0.29	28.67	27.94	28.64	50,093
13 Oct 21	28.46000 +0.04	28.61	28.24	28.49	42,587
12 Oct 21	28.42000 +0.21	28.62	28.12	28.21	37,269
11 Oct 21	28.21000 -0.15	28.52	28.13	28.36	42,742
08 Oct 21	28.36000 -0.39	28.79	28.27	28.79	22,983
07 Oct 21	28.75000 +0.52	28.99	28.39	28.49	69,293
06 Oct 21	28.23000 -0.34	28.73	27.96	28.45	60,953
05 Oct 21	28.57000 -0.15	29.01	28.54	28.79	57,243
04 Oct 21	28.72000 -0.51	29.23	28.36	29.23	45,414
01 Oct 21	29.23000 +0.65	29.60	28.42	28.69	108,077
30 Sep 21	28.58000 -0.15	29.13	28.56	28.91	57,768
29 Sep 21	28.73000 +0.30	28.90	28.63	28.63	34,838
28 Sep 21	28.43000 -0.38	28.75	28.20	28.62	65,427
27 Sep 21	28.81000 -0.20	29.12	28.73	29.02	69,961
24 Sep 21	29.01000 +0.08	29.73	28.63	28.82	50,029
23 Sep 21	28.93000 -0.14	29.42	28.84	29.21	41,589
22 Sep 21	29.07000 +0.10	29.29	28.66	29.06	69,987
21 Sep 21	28.97000 +0.19	29.76	28.69	29.00	56,540
20 Sep 21	28.78000 -0.50	29.16	27.52	28.98	80,068
17 Sep 21	29.28000 +0.97	29.30	28.27	28.41	290,234
16 Sep 21	28.31000 +0.16	28.45	27.87	28.28	96,603
15 Sep 21	28.15000 -0.58	29.02	28.14	28.66	123,263
14 Sep 21	28.73000 -0.41	29.85	28.53	29.16	64,515
13 Sep 21	29.14000 -0.79	30.05	28.99	30.05	79,568
10 Sep 21	29.93000 -0.17	30.30	29.85	30.17	53,203
09 Sep 21	30.10000 +0.21	30.31	29.74	29.94	94,427
08 Sep 21	29.89000 +0.27	30.01	29.39	29.55	104,809
07 Sep 21	29.62000 -0.70	30.27	29.58	30.26	59,790
03 Sep 21	30.32000 -0.06	30.57	30.05	30.39	71,171
02 Sep 21	30.38000 +0.03	30.79	30.24	30.48	87,341
01 Sep 21	30.35000 -0.04	30.80	29.75	30.52	77,380
31 Aug 21	30.39000 +0.58	30.39	29.70	29.81	81,819
30 Aug 21	29.81000 +0.12	29.99	29.62	29.84	52,041
27 Aug 21	29.69000 +0.76	29.93	28.91	28.92	89,105
26 Aug 21	28.93000 -0.58	29.71	28.90	29.55	64,704
25 Aug 21	29.51000 -0.11	29.81	29.51	29.63	65,937
24 Aug 21	29.62000 -0.86	30.42	29.54	30.42	60,845
23 Aug 21	30.48000 +0.60	30.50	29.95	29.99	63,399
20 Aug 21	29.88000 +0.22	29.98	29.55	29.55	202,461
19 Aug 21	29.66000 -0.17	30.47	29.58	29.85	87,047
18 Aug 21	29.83000 +0.00	30.14	29.70	29.73	60,524
17 Aug 21	29.83000 -0.79	30.56	29.66	30.51	47,154
16 Aug 21	30.62000 +0.08	30.86	30.24	30.57	99,160
13 Aug 21	30.54000 +0.43	30.56	29.98	30.05	34,732
12 Aug 21	30.11000 +0.17	30.35	29.79	29.96	72,648
11 Aug 21	29.94000 -0.22	30.33	29.89	30.18	81,825
10 Aug 21	30.16000 -0.09	30.55	30.02	30.44	50,789
09 Aug 21	30.25000 +0.01	30.32	30.02	30.21	47,142
06 Aug 21	30.24000 +0.47	30.27	29.68	29.91	66,951
05 Aug 21	29.77000 +0.11	29.82	29.41	29.64	62,300
04 Aug 21	29.66000 -0.32	30.16	29.52	29.80	58,884
03 Aug 21	29.98000 +0.40	30.10	29.46	29.59	104,579
02 Aug 21	29.58000 +0.37	29.77	29.21	29.24	77,863
30 Jul 21	29.21000 +0.23	29.65	28.96	29.01	72,451
29 Jul 21	28.98000 +0.02	29.04	28.58	29.00	77,566
28 Jul 21	28.96000 -0.67	29.96	28.84	29.96	107,843
27 Jul 21	29.63000 +0.20	31.11	29.33	29.53	181,259
26 Jul 21	29.43000 -0.03	30.00	29.38	29.56	134,057
23 Jul 21	29.46000 +0.58	29.52	28.66	29.06	100,502
22 Jul 21	28.88000 +0.20	29.07	28.38	28.59	67,150
21 Jul 21	28.68000 +0.12	28.81	28.39	28.64	100,058
20 Jul 21	28.56000 +0.42	29.04	28.27	28.27	138,448
19 Jul 21	28.14000 -0.08	28.58	27.82	27.90	124,184
16 Jul 21	28.22000 -0.18	28.59	27.99	28.59	84,285
15 Jul 21	28.40000 +0.22	28.50	27.90	28.04	71,847
14 Jul 21	28.18000 +0.16	28.29	27.91	28.10	77,550
13 Jul 21	28.02000 +0.07	28.23	27.78	27.86	112,742
12 Jul 21	27.95000 +0.24	27.95	27.53	27.60	53,525
09 Jul 21	27.71000 +0.10	27.92	27.55	27.79	50,462
08 Jul 21	27.61000 -0.21	27.87	26.96	27.61	81,219
07 Jul 21	27.82000 +0.21	28.00	27.41	27.57	76,075
06 Jul 21	27.61000 -0.18	27.87	26.99	27.86	83,613
02 Jul 21	27.79000 -0.25	28.18	27.71	27.97	55,613
01 Jul 21	28.04000 +0.10	28.44	27.84	28.14	97,533
30 Jun 21	27.94000 +0.32	28.03	26.25	27.66	101,031
29 Jun 21	27.62000 +0.04	27.84	27.30	27.60	57,581
28 Jun 21	27.58000 -0.65	28.31	27.53	28.13	118,625
25 Jun 21	28.23000 +0.84	28.40	27.30	27.44	416,183
24 Jun 21	27.39000 +0.56	27.60	26.51	26.93	182,073
23 Jun 21	26.83000 +0.55	26.90	26.19	26.35	113,937
22 Jun 21	26.28000 +0.21	26.34	25.61	26.11	107,477
21 Jun 21	26.07000 +0.22	26.22	25.90	26.05	107,743
18 Jun 21	25.85000 -0.81	26.41	25.82	26.35	120,952
17 Jun 21	26.66000 -0.01	26.81	26.46	26.62	62,530
16 Jun 21	26.67000 -0.12	26.78	26.38	26.66	78,896
15 Jun 21	26.79000 +0.51	26.91	26.31	26.40	86,284
14 Jun 21	26.28000 +0.00	26.59	26.03	26.39	94,938
11 Jun 21	26.28000 -0.21	26.80	26.15	26.35	54,359
10 Jun 21	26.49000 -0.10	26.68	26.36	26.63	51,603
09 Jun 21	26.59000 -0.14	26.77	26.56	26.77	78,895
08 Jun 21	26.73000 +0.04	26.83	26.46	26.73	54,461
07 Jun 21	26.69000 +0.30	26.82	26.42	26.51	43,242
04 Jun 21	26.39000 +0.11	26.49	26.02	26.33	40,979
03 Jun 21	26.28000 +0.16	26.31	25.77	26.10	62,545
02 Jun 21	26.12000 -0.40	26.87	25.91	26.67	119,148
01 Jun 21	26.52000 +0.34	26.65	25.86	26.18	125,891
28 May 21	26.18000 -0.40	26.80	26.16	26.76	35,856
27 May 21	26.58000 +0.09	27.28	26.51	26.66	105,083
26 May 21	26.49000 +0.07	26.68	26.15	26.41	107,243
25 May 21	26.42000 -0.19	26.86	26.33	26.57	122,039
24 May 21	26.61000 -0.07	27.00	26.50	26.70	72,932
21 May 21	26.68000 +0.13	27.09	26.53	26.87	217,317
20 May 21	26.55000 +0.30	27.25	25.95	26.18	73,971
19 May 21	26.25000 +0.03	26.32	25.71	26.05	53,232
18 May 21	26.22000 +0.40	26.53	25.66	25.82	53,718
17 May 21	25.82000 -0.05	25.99	25.43	25.79	92,192
14 May 21	25.86500 -0.27	26.49	25.72	26.21	69,680
13 May 21	26.14000 +0.45	26.34	25.72	25.72	77,217
12 May 21	25.69000 +0.10	26.00	25.17	25.37	76,154
11 May 21	25.59000 +0.01	25.75	25.24	25.29	55,237
10 May 21	25.58000 -0.35	26.01	25.31	26.01	112,020
07 May 21	25.93000 -0.27	26.33	25.33	26.09	84,558
06 May 21	26.20000 +0.33	26.25	25.33	25.75	107,742
05 May 21	25.87000 +1.35	26.12	25.01	25.05	125,980
04 May 21	24.52000 -0.37	25.03	24.48	24.83	73,939
03 May 21	24.89000 +0.73	25.11	23.96	23.96	152,824
30 Apr 21	24.16000 -0.55	24.76	24.06	24.53	105,432
29 Apr 21	24.71000 -0.04	25.20	24.58	24.91	89,676
28 Apr 21	24.75000 +0.32	25.04	24.24	24.66	124,665
27 Apr 21	24.43000 +2.19	24.48	22.57	22.57	205,422
26 Apr 21	22.24000 -0.14	22.77	22.13	22.44	81,512
23 Apr 21	22.38000 +0.11	22.79	22.01	22.39	75,420
22 Apr 21	22.27000 -0.23	22.72	22.23	22.50	91,722
21 Apr 21	22.50000 +0.35	22.54	22.00	22.09	83,775
20 Apr 21	22.15000 -0.39	22.66	21.53	22.50	124,112
19 Apr 21	22.54000 +0.04	22.75	22.49	22.50	200,890
16 Apr 21	22.50000 +0.00	22.61	22.40	22.61	96,964
15 Apr 21	22.50000 +0.24	22.53	22.30	22.30	72,949
14 Apr 21	22.26000 +0.57	22.51	21.70	21.75	143,710
13 Apr 21	21.69000 -0.32	22.22	21.56	21.93	78,397
12 Apr 21	22.01000 -0.12	22.48	21.97	22.10	62,987
09 Apr 21	22.13000 +0.22	22.28	22.00	22.00	67,205
08 Apr 21	21.91000 +0.27	22.09	21.70	21.71	98,311
07 Apr 21	21.64000 -0.51	22.30	21.49	22.11	115,235
06 Apr 21	22.15000 -0.31	22.64	22.11	22.44	142,286
05 Apr 21	22.46000 -0.06	22.75	22.27	22.64	96,829
01 Apr 21	22.52000 +0.18	22.75	22.10	22.10	148,982
31 Mar 21	22.34000 -0.09	23.02	22.21	22.43	183,695
30 Mar 21	22.43000 +0.05	22.70	22.20	22.39	116,252
29 Mar 21	22.38000 -0.23	22.88	22.26	22.47	108,725
26 Mar 21	22.61000 +0.04	22.81	22.30	22.74	89,929
25 Mar 21	22.57000 -0.02	22.62	21.98	22.46	118,687
24 Mar 21	22.59000 -0.16	23.21	22.52	22.67	133,249
23 Mar 21	22.75000 -0.11	22.85	22.56	22.71	143,233
22 Mar 21	22.86000 +0.09	23.02	22.77	22.80	104,562
19 Mar 21	22.77000 -0.16	23.11	22.52	22.86	356,389
18 Mar 21	22.93000 -0.08	23.15	22.57	22.99	75,495
17 Mar 21	23.01000 -0.12	23.14	22.74	23.12	75,415
16 Mar 21	23.13000 -0.39	23.41	22.95	23.41	134,509
15 Mar 21	23.52000 -0.61	24.01	23.31	24.01	77,637
12 Mar 21	24.13000 +0.05	24.23	23.19	23.19	76,620
11 Mar 21	24.08000 +0.14	24.17	23.79	24.05	74,641
10 Mar 21	23.94000 +0.14	24.12	23.68	23.89	81,509
09 Mar 21	23.80000 -0.24	24.75	23.72	24.12	79,863
08 Mar 21	24.04000 +0.69	24.47	23.02	23.41	114,769
05 Mar 21	23.35000 +0.15	23.64	22.93	23.42	121,738
04 Mar 21	23.20000 +0.22	23.42	22.82	23.06	237,272
03 Mar 21	22.98000 +0.48	23.20	22.23	22.56	249,096
02 Mar 21	22.50000 -0.73	23.62	22.48	23.12	104,404
01 Mar 21	23.23000 -0.07	23.74	23.18	23.67	85,963
26 Feb 21	23.30000 -0.61	24.24	23.16	23.91	135,425
25 Feb 21	23.91000 +0.14	24.11	23.35	23.63	92,988
24 Feb 21	23.77000 +0.41	23.94	22.92	23.28	132,849
23 Feb 21	23.36000 +0.06	23.46	21.79	22.90	227,990
22 Feb 21	23.30000 +0.11	23.34	22.70	23.15	112,258
19 Feb 21	23.19000 +0.17	23.85	22.77	23.07	213,445
18 Feb 21	23.02000 -0.72	23.87	22.94	23.48	85,121
17 Feb 21	23.74000 -0.03	24.19	23.33	23.52	64,991
16 Feb 21	23.77000 -0.57	24.40	23.68	24.40	84,680
12 Feb 21	24.34000 -0.36	24.67	24.12	24.60	105,300
11 Feb 21	24.70000 -0.05	25.00	24.45	24.91	90,025
10 Feb 21	24.75000 -0.52	25.61	24.67	25.06	101,748
09 Feb 21	25.27000 +0.10	25.36	24.75	25.11	107,408
08 Feb 21	25.17000 +0.36	25.29	24.80	24.87	130,055
05 Feb 21	24.81000 +0.25	24.88	24.35	24.64	81,458
04 Feb 21	24.56000 +0.31	24.62	23.81	24.40	78,083
03 Feb 21	24.25000 +0.09	24.36	23.92	24.07	102,994
02 Feb 21	24.16000 +0.05	24.43	23.93	24.28	90,070
01 Feb 21	24.11000 +0.83	24.26	23.27	23.35	119,976
29 Jan 21	23.28000 -0.34	23.95	23.20	23.60	120,679
28 Jan 21	23.62000 -0.81	24.69	23.59	24.65	128,213
27 Jan 21	24.43000 -0.92	25.33	24.01	24.96	154,928
26 Jan 21	25.35000 +0.01	25.60	25.12	25.39	111,731
25 Jan 21	25.34000 +0.24	25.48	24.80	25.02	102,993
22 Jan 21	25.10500 +0.14	25.15	24.45	24.77	163,108
21 Jan 21	24.97000 -0.35	25.80	24.78	25.28	89,813
20 Jan 21	25.32000 +0.20	25.75	25.00	25.30	90,817
19 Jan 21	25.12000 +0.07	25.61	24.85	25.29	115,378
15 Jan 21	25.05000 +0.21	25.07	24.41	24.62	119,035
14 Jan 21	24.84000 -0.14	25.14	24.70	25.14	93,768
13 Jan 21	24.98000 +0.08	25.22	24.57	24.82	140,826
12 Jan 21	24.90000 +0.38	24.96	24.34	24.54	90,136
11 Jan 21	24.52000 -0.10	24.63	24.27	24.44	85,345
08 Jan 21	24.62000 -0.03	24.70	24.33	24.70	119,548
07 Jan 21	24.65000 +0.37	24.67	24.04	24.34	114,008
06 Jan 21	24.28000 +1.28	24.37	22.81	22.81	307,763
05 Jan 21	23.00000 +0.66	23.07	22.25	22.36	180,822
04 Jan 21	22.34000 +0.50	22.38	21.88	21.88	186,230
31 Dec 20	21.84000 +0.10	21.93	21.56	21.70	135,838
30 Dec 20	21.74000 -0.22	22.07	21.74	21.94	85,706
29 Dec 20	21.96000 -0.05	22.26	21.62	22.10	114,871
28 Dec 20	22.01000 +0.28	22.14	21.76	21.87	125,797
24 Dec 20	21.73000 +0.24	21.79	21.49	21.49	130,313
23 Dec 20	21.49000 +0.40	21.64	21.16	21.26	108,248
22 Dec 20	21.09000 +0.06	21.24	20.88	21.02	77,187
21 Dec 20	21.03000 +0.00	21.04	20.31	20.74	160,990
18 Dec 20	21.03000 -0.05	21.41	20.95	21.18	421,585
17 Dec 20	21.08000 +0.32	21.10	20.62	20.74	125,256
16 Dec 20	20.76000 +0.34	20.82	20.36	20.38	160,328
15 Dec 20	20.42000 -0.06	20.72	20.03	20.29	87,538
14 Dec 20	20.48000 +0.22	20.69	20.34	20.34	168,386
11 Dec 20	20.26000 -0.28	20.65	20.02	20.50	122,002
10 Dec 20	20.54000 +0.20	20.58	20.20	20.20	66,758
09 Dec 20	20.34000 +0.27	20.43	20.13	20.17	119,255
08 Dec 20	20.07000 +0.21	20.14	19.69	19.69	303,048
07 Dec 20	19.86000 -0.10	20.08	19.53	19.88	123,134
04 Dec 20	19.96000 +0.39	20.06	19.50	19.67	172,911
03 Dec 20	19.57000 -0.33	19.84	19.51	19.79	125,053
02 Dec 20	19.90000 +0.19	19.93	19.51	19.71	197,901
01 Dec 20	19.71000 +1.03	19.80	18.78	18.94	234,046
30 Nov 20	18.68000 -0.37	19.00	18.56	18.91	345,065
27 Nov 20	19.05000 -0.30	19.31	18.74	19.31	72,436
25 Nov 20	19.35000 +0.01	19.50	19.08	19.08	328,445
24 Nov 20	19.34000 +0.39	19.39	18.75	19.04	371,812
23 Nov 20	18.95000 +0.08	19.15	18.76	18.89	131,654
20 Nov 20	18.87000 -0.39	19.19	18.75	19.07	214,726
19 Nov 20	19.26000 +0.20	19.30	18.67	19.04	110,539
18 Nov 20	19.06000 -0.07	19.37	18.92	19.22	167,503
17 Nov 20	19.13000 +0.35	19.20	18.60	18.66	239,745
16 Nov 20	18.78000 +0.09	19.08	18.70	19.08	211,311
13 Nov 20	18.69000 +0.06	19.08	18.55	18.78	105,939
12 Nov 20	18.63000 -0.23	18.81	18.46	18.81	162,338
11 Nov 20	18.86000 +0.15	18.99	18.63	18.72	187,872
10 Nov 20	18.71000 +0.06	18.92	18.44	18.90	193,833
09 Nov 20	18.65000 +0.39	19.48	18.64	18.87	168,374
06 Nov 20	18.26500 -0.35	18.84	18.25	18.63	126,081
05 Nov 20	18.61000 +0.31	18.78	18.30	18.30	242,689
04 Nov 20	18.30000 -0.83	19.20	17.95	19.07	229,567
03 Nov 20	19.13000 +0.47	19.40	18.87	18.87	211,427
02 Nov 20	18.66000 +0.36	18.69	18.15	18.50	179,477
30 Oct 20	18.30000 -0.04	18.67	18.15	18.22	215,789
29 Oct 20	18.34000 +0.16	18.60	18.05	18.11	235,753
28 Oct 20	18.18000 -1.16	19.30	18.10	19.03	286,072
27 Oct 20	19.34000 -1.58	21.17	19.29	20.86	287,862
26 Oct 20	20.92000 -0.42	21.28	20.65	21.12	88,287
23 Oct 20	21.34000 +0.24	21.45	21.07	21.10	58,576
22 Oct 20	21.10000 +0.01	21.19	20.86	21.13	225,387
21 Oct 20	21.09000 +0.19	21.32	20.74	20.90	175,760
20 Oct 20	20.90000 -0.15	21.18	20.77	21.18	166,754
19 Oct 20	21.05000 -0.39	21.49	21.02	21.47	74,520
16 Oct 20	21.44000 +0.21	21.65	21.15	21.15	65,539
15 Oct 20	21.23000 +0.18	21.23	20.76	20.99	80,704
14 Oct 20	21.05000 -0.24	21.42	21.00	21.05	52,083
13 Oct 20	21.29000 -0.10	21.57	21.03	21.39	68,062
12 Oct 20	21.39000 +0.01	21.59	21.30	21.39	75,803
09 Oct 20	21.38000 +0.20	21.88	21.00	21.23	66,777
08 Oct 20	21.18000 +0.31	21.30	20.90	20.96	68,437
07 Oct 20	20.87000 +0.09	21.18	20.75	20.90	91,053
06 Oct 20	20.78000 +0.19	21.22	20.57	20.73	161,996
05 Oct 20	20.59000 +0.41	20.85	20.26	20.26	88,444
02 Oct 20	20.18000 +0.11	20.37	19.66	19.80	149,115
01 Oct 20	20.07000 +0.00	20.30	19.98	20.09	143,422
30 Sep 20	20.07000 +0.02	20.41	20.00	20.10	165,421
29 Sep 20	20.05000 -0.08	20.32	19.93	20.13	104,526
28 Sep 20	20.13000 +0.16	20.46	20.07	20.13	142,359
25 Sep 20	19.97000 +0.28	20.06	19.53	19.56	151,192
24 Sep 20	19.69000 +0.05	20.01	19.32	19.57	185,279
23 Sep 20	19.64000 -0.34	20.09	19.60	19.94	287,353
22 Sep 20	19.98000 -0.03	20.11	19.60	20.07	164,454
21 Sep 20	20.01000 -0.15	20.04	19.60	19.83	231,214
18 Sep 20	20.16000 +0.08	20.34	19.87	20.27	355,192
17 Sep 20	20.08000 +0.02	20.34	19.80	19.80	111,093
16 Sep 20	20.06000 +0.00	20.38	19.94	20.19	188,990
15 Sep 20	20.06000 -0.03	20.20	20.01	20.12	95,707
14 Sep 20	20.09000 +0.01	20.33	20.05	20.15	134,843
11 Sep 20	20.08000 +0.23	20.13	19.88	19.88	141,910
10 Sep 20	19.85000 -0.12	20.14	19.67	20.04	227,906
09 Sep 20	19.97000 -0.08	20.37	19.88	20.14	127,085
08 Sep 20	20.05000 +0.14	20.15	19.65	19.87	320,936
04 Sep 20	19.91000 -0.31	20.37	19.45	20.36	121,627
03 Sep 20	20.22000 -0.67	20.87	20.01	20.87	101,844
02 Sep 20	20.89000 +0.27	20.93	20.63	20.63	114,452
01 Sep 20	20.62000 -0.09	20.75	20.35	20.75	101,734
31 Aug 20	20.71500 -0.31	21.00	20.59	21.00	175,463
28 Aug 20	21.02000 +0.48	21.18	20.61	20.70	190,266
27 Aug 20	20.54000 +0.04	20.74	20.25	20.54	100,149
26 Aug 20	20.50000 -0.41	20.93	20.38	20.92	67,358
25 Aug 20	20.91000 -0.17	21.17	20.63	21.17	155,798
24 Aug 20	21.08000 -0.12	21.40	20.90	21.40	98,963
21 Aug 20	21.20000 +0.01	21.33	21.08	21.24	255,570
20 Aug 20	21.19000 -0.61	21.70	21.19	21.63	134,771
19 Aug 20	21.80000 -0.66	22.80	21.74	22.54	154,890
18 Aug 20	22.46000 -0.07	22.67	22.18	22.46	115,007
17 Aug 20	22.53000 +0.39	22.54	22.01	22.16	105,716
14 Aug 20	22.14000 -0.53	22.51	22.06	22.48	111,988
13 Aug 20	22.67000 +0.11	22.75	22.36	22.52	116,205
12 Aug 20	22.56000 -0.13	22.97	22.40	22.90	91,618
11 Aug 20	22.69000 -0.56	23.51	22.53	23.37	130,176
10 Aug 20	23.25000 +0.91	23.42	22.20	22.38	270,607
07 Aug 20	22.34000 +0.00	22.50	22.19	22.27	94,308
06 Aug 20	22.34000 -0.16	22.50	22.15	22.50	97,762
05 Aug 20	22.50000 +0.16	22.70	22.15	22.54	210,989
04 Aug 20	22.34000 +0.38	22.36	21.65	21.94	117,798
03 Aug 20	21.96000 +0.00	22.42	21.80	21.97	110,246
31 Jul 20	21.95500 +0.00	22.36	21.64	21.91	193,659
30 Jul 20	21.95000 +0.03	22.19	21.57	21.66	140,688
29 Jul 20	21.92000 +0.14	22.40	21.73	21.73	157,957
28 Jul 20	21.78000 +0.39	23.00	21.59	23.00	297,512
27 Jul 20	21.39000 -0.33	21.84	21.14	21.65	244,267
24 Jul 20	21.72000 -0.21	22.20	21.62	21.97	74,452
23 Jul 20	21.93000 +0.12	22.23	21.54	21.77	109,666
22 Jul 20	21.81000 -0.71	22.58	21.80	22.36	113,798
21 Jul 20	22.52000 +0.37	22.70	22.02	22.26	174,169
20 Jul 20	22.15000 +0.20	22.28	21.83	21.87	72,084
17 Jul 20	21.95000 +0.24	22.09	21.50	21.66	110,300
16 Jul 20	21.71000 -0.23	22.78	21.36	21.86	121,600
15 Jul 20	21.94000 +0.78	22.50	21.26	21.53	187,700
14 Jul 20	21.16000 +0.16	21.37	20.90	21.10	232,500
13 Jul 20	21.00000 -0.31	21.56	20.96	21.51	115,800
10 Jul 20	21.31000 +0.04	21.41	21.17	21.29	61,200
09 Jul 20	21.27000 -0.24	21.55	20.91	21.41	93,400
08 Jul 20	21.51000 -0.23	21.99	21.21	21.66	116,900
07 Jul 20	21.74000 -0.46	22.81	20.73	21.98	178,300
06 Jul 20	22.20000 +0.23	22.42	21.85	22.27	94,800
02 Jul 20	21.97000 -0.02	22.41	21.91	22.27	71,300
01 Jul 20	21.99000 -0.14	22.32	21.86	22.08	101,700
30 Jun 20	22.13000 +0.69	22.21	21.38	21.42	169,200
29 Jun 20	21.44000 +0.48	21.72	21.03	21.13	149,900
26 Jun 20	20.96000 -0.39	21.26	20.70	21.26	325,517
25 Jun 20	21.35000 +0.05	21.36	20.64	21.16	108,336
24 Jun 20	21.30000 -0.80	21.97	21.10	21.90	100,653
23 Jun 20	22.10000 +0.34	22.33	21.86	21.87	108,570
22 Jun 20	21.76000 -0.29	21.95	21.60	21.95	68,850
19 Jun 20	22.05000 +0.45	22.19	21.70	21.70	234,179
18 Jun 20	21.60000 -0.03	21.85	21.40	21.51	169,221
17 Jun 20	21.63000 -0.55	22.30	21.54	22.25	151,615
16 Jun 20	22.18000 +0.21	22.43	21.78	22.43	173,663
15 Jun 20	21.97000 +0.38	22.16	21.16	21.16	154,095
12 Jun 20	21.59000 -0.09	22.42	21.13	22.30	191,096
11 Jun 20	21.68000 -1.27	22.51	21.65	22.38	231,147
10 Jun 20	22.95000 -0.27	23.40	22.83	23.25	95,459
09 Jun 20	23.22000 -0.15	23.48	22.57	23.22	132,058
08 Jun 20	23.37000 -0.10	23.84	23.28	23.54	164,628
05 Jun 20	23.47000 +0.50	23.94	23.31	23.32	154,440
04 Jun 20	22.97000 -0.19	23.29	22.80	23.00	138,444
03 Jun 20	23.16000 +0.52	23.75	22.66	22.97	172,925
02 Jun 20	22.64000 +0.22	22.77	21.86	22.56	866,522
01 Jun 20	22.42000 -0.36	23.10	22.37	22.97	264,906
29 May 20	22.78000 -0.78	22.88	21.49	22.88	661,086
28 May 20	23.56000 -0.19	24.27	23.40	23.99	137,494
27 May 20	23.75000 +0.79	23.84	22.57	23.20	141,901
26 May 20	22.96000 +0.18	23.34	22.87	23.17	92,051
22 May 20	22.78000 -0.16	22.94	22.52	22.94	50,358
21 May 20	22.94000 -0.05	23.12	22.58	22.88	109,453
20 May 20	22.99000 +0.59	23.14	22.44	22.80	87,561
19 May 20	22.40000 -0.14	22.94	22.40	22.59	144,277
18 May 20	22.54000 +0.88	22.68	22.26	22.39	128,721
15 May 20	21.66000 +0.14	21.75	21.28	21.48	214,741
14 May 20	21.52000 +0.21	21.53	20.70	20.99	142,988
13 May 20	21.31000 -0.70	21.96	20.68	21.96	154,114
12 May 20	22.01000 -0.47	22.60	22.01	22.60	162,978
11 May 20	22.48000 -0.76	23.24	22.47	23.13	113,123
08 May 20	23.24000 +0.46	23.68	22.85	23.01	205,537
07 May 20	22.78000 +0.09	23.45	22.68	23.01	190,976
06 May 20	22.69000 +0.19	22.89	22.22	22.54	162,925
05 May 20	22.50000 +0.28	23.30	22.36	22.44	124,460
04 May 20	22.22000 -0.13	22.41	21.84	22.11	274,662
01 May 20	22.35000 -0.48	22.60	21.86	22.57	214,993
30 Apr 20	22.82500 -1.47	23.89	22.81	23.85	276,143
29 Apr 20	24.29000 +0.38	25.25	23.88	24.49	286,372
28 Apr 20	23.91000 -1.98	26.00	23.33	26.00	407,575
27 Apr 20	25.89000 +1.13	26.00	24.94	24.94	106,218
24 Apr 20	24.76000 -0.18	25.18	24.59	24.96	94,098
23 Apr 20	24.94000 +0.24	25.16	24.50	24.84	189,945
22 Apr 20	24.70000 -0.30	25.41	24.63	25.41	120,421
21 Apr 20	25.00000 -0.31	25.34	24.28	24.64	132,014
20 Apr 20	25.31000 -0.42	26.63	24.53	25.40	143,379
17 Apr 20	25.73000 -0.08	26.32	25.42	26.32	127,750
16 Apr 20	25.81000 +0.52	25.93	24.98	25.47	225,955
15 Apr 20	25.29000 -0.45	25.91	25.01	25.01	123,358
14 Apr 20	25.74000 +0.32	26.17	25.42	25.93	132,660
13 Apr 20	25.42000 +0.32	25.47	24.64	24.77	135,768
09 Apr 20	25.10000 +0.58	25.72	24.42	25.14	232,852
08 Apr 20	24.52000 -0.12	25.41	24.24	24.95	231,061
07 Apr 20	24.64000 -0.61	25.81	24.30	25.70	212,141
06 Apr 20	25.25000 +1.40	25.38	24.33	24.50	171,527
03 Apr 20	23.85000 -0.35	24.59	23.16	24.32	219,998
02 Apr 20	24.20000 +1.32	24.36	22.75	22.86	164,682
01 Apr 20	22.88000 -1.07	23.71	22.65	23.16	169,080
31 Mar 20	23.95000 -0.28	24.48	23.37	24.12	227,155
30 Mar 20	24.23000 +1.46	24.47	22.95	23.00	213,447
27 Mar 20	22.77000 -0.42	23.47	22.00	22.30	316,715
26 Mar 20	23.19000 +1.46	23.43	21.70	21.70	199,494
25 Mar 20	21.73000 -0.96	23.95	21.72	22.67	262,988
24 Mar 20	22.69000 -0.44	23.97	21.41	23.87	384,209
23 Mar 20	23.13000 +2.37	23.21	20.47	21.31	349,800
20 Mar 20	20.76000 -0.94	23.67	20.40	21.75	471,256
19 Mar 20	21.70000 +1.23	22.20	20.28	20.63	323,094
18 Mar 20	20.47000 -1.80	23.09	20.13	21.23	277,604
17 Mar 20	22.27000 -0.77	24.10	21.51	23.35	403,295
16 Mar 20	23.04000 -1.60	25.15	22.79	23.02	381,363
13 Mar 20	24.64000 +4.61	24.70	20.47	20.77	285,566
12 Mar 20	20.03000 -2.93	22.99	20.03	22.18	236,705
11 Mar 20	22.96000 +0.60	23.18	21.77	22.01	230,166
10 Mar 20	22.36000 -1.64	24.96	22.03	24.54	236,336
09 Mar 20	24.00000 -0.96	24.64	23.35	23.94	160,451
06 Mar 20	24.96000 +0.51	25.07	23.45	23.94	148,125
05 Mar 20	24.45000 -0.61	25.06	24.20	24.64	109,389
04 Mar 20	25.06000 +0.54	25.12	24.41	24.91	102,287
03 Mar 20	24.52000 -0.09	25.05	24.28	24.59	209,179
02 Mar 20	24.61000 +0.29	24.63	24.00	24.40	135,713
28 Feb 20	24.32000 -0.06	24.71	23.35	23.92	240,063
27 Feb 20	24.38000 -0.42	24.62	23.99	24.56	192,025
26 Feb 20	24.80000 -0.34	25.53	24.73	25.30	78,504
25 Feb 20	25.14000 -0.90	26.06	25.08	26.06	163,595
24 Feb 20	26.04000 -0.18	26.08	25.52	25.65	107,738
21 Feb 20	26.22000 +0.58	26.27	25.30	25.68	236,062
20 Feb 20	25.64000 -0.27	25.92	25.25	25.87	100,101
19 Feb 20	25.91000 +0.10	26.78	25.50	26.78	188,220
18 Feb 20	25.81000 -0.04	26.05	25.23	25.92	85,480
14 Feb 20	25.85000 +0.22	25.89	25.50	25.61	78,527
13 Feb 20	25.63000 -0.48	26.14	25.61	26.09	63,364
12 Feb 20	26.11000 -0.43	26.78	25.37	26.72	122,994
11 Feb 20	26.54000 +0.42	26.55	26.11	26.12	55,738
10 Feb 20	26.12000 -0.36	26.65	26.01	26.43	51,914
07 Feb 20	26.48000 -0.39	26.95	26.43	26.83	231,878
06 Feb 20	26.87000 +0.28	26.97	26.64	26.64	105,166
05 Feb 20	26.59000 +0.38	26.61	26.20	26.44	101,020
04 Feb 20	26.21000 +0.58	26.21	25.72	25.82	86,583
03 Feb 20	25.63000 +0.08	26.13	25.41	25.67	127,939
31 Jan 20	25.55000 +0.06	25.67	25.18	25.45	135,919
30 Jan 20	25.49000 +0.01	25.51	25.05	25.32	87,441
29 Jan 20	25.48000 -0.27	25.85	25.34	25.73	114,377
28 Jan 20	25.75000 -0.27	26.12	25.48	26.12	119,397
27 Jan 20	26.02000 -0.12	26.27	25.70	25.76	189,928
24 Jan 20	26.14000 -1.56	27.69	26.10	27.69	195,483
23 Jan 20	27.70000 +0.27	27.76	27.24	27.25	160,585
22 Jan 20	27.43000 +0.00	27.77	27.34	27.56	210,399
21 Jan 20	27.43000 -0.19	27.94	27.38	27.62	141,251
17 Jan 20	27.62000 -0.12	27.99	27.38	27.95	120,684
16 Jan 20	27.74000 +0.75	27.74	27.17	27.17	182,331
15 Jan 20	26.99000 +0.19	27.38	26.84	26.90	315,832
14 Jan 20	26.80000 +0.19	26.95	26.34	26.50	182,574
13 Jan 20	26.61000 +0.28	26.68	26.18	26.31	277,390
10 Jan 20	26.32500 -0.22	26.62	26.24	26.62	130,378
09 Jan 20	26.55000 +0.00	26.84	26.50	26.67	111,659
08 Jan 20	26.55000 -0.05	26.71	26.40	26.67	178,394
07 Jan 20	26.60000 -0.40	26.88	26.50	26.88	83,990
06 Jan 20	27.00000 -0.04	27.19	26.82	26.97	138,744
03 Jan 20	27.04000 +0.00	27.17	26.75	26.75	132,568
02 Jan 20	27.04000 -0.16	27.50	26.84	27.31	105,154
31 Dec 19	27.20000 -0.02	27.49	26.91	27.11	145,898
30 Dec 19	27.22000 -0.40	27.55	27.20	27.55	233,227
27 Dec 19	27.62000 -0.08	27.82	27.46	27.77	79,352
26 Dec 19	27.70000 -0.27	28.11	27.53	27.94	143,990
24 Dec 19	27.97000 +0.06	27.98	27.67	27.95	37,473
23 Dec 19	27.91000 +0.01	28.04	27.38	27.90	117,165
20 Dec 19	27.90000 -0.15	28.15	27.66	28.08	304,863
19 Dec 19	28.05000 -0.44	28.66	27.85	28.66	208,991
18 Dec 19	28.49000 -0.23	29.08	28.41	28.87	232,565
17 Dec 19	28.71500 -0.55	29.48	28.34	29.48	181,710
16 Dec 19	29.26000 +1.26	29.78	28.00	28.00	413,899
13 Dec 19	28.00000 -0.08	28.31	27.69	28.11	168,485
12 Dec 19	28.08000 -0.29	28.58	28.04	28.32	170,221
11 Dec 19	28.37000 -0.66	29.00	28.34	28.95	129,624
10 Dec 19	29.03000 -0.12	29.38	28.87	29.10	118,034
09 Dec 19	29.15000 +0.29	29.31	28.77	28.79	118,661
06 Dec 19	28.86000 +0.74	28.99	28.00	28.20	219,540
05 Dec 19	28.12000 -0.60	28.72	28.03	28.69	151,340
04 Dec 19	28.72000 +0.05	29.12	28.61	28.75	194,468
03 Dec 19	28.67000 +0.21	28.96	27.97	28.29	805,634
02 Dec 19	28.46000 -0.67	29.13	28.18	29.09	188,009
29 Nov 19	29.13000 +1.02	29.34	28.69	29.03	203,106
27 Nov 19	28.11000 -0.53	28.69	28.00	28.69	59,406
26 Nov 19	28.64000 +0.01	28.81	28.43	28.63	98,074
25 Nov 19	28.63000 +1.01	28.75	27.62	27.62	102,937
22 Nov 19	27.62000 +0.03	27.80	27.35	27.65	67,499
21 Nov 19	27.59000 +0.28	27.68	27.12	27.41	90,679
20 Nov 19	27.31000 +0.23	27.53	26.89	26.89	113,061
19 Nov 19	27.08000 +0.18	27.23	26.76	26.97	58,500
18 Nov 19	26.89500 -0.31	27.24	26.81	27.19	75,291
15 Nov 19	27.21000 +0.07	27.37	26.82	27.28	106,795
14 Nov 19	27.14000 -0.17	27.36	26.99	27.33	76,004
13 Nov 19	27.31000 -0.16	27.51	27.18	27.35	197,233
12 Nov 19	27.47000 +0.13	27.68	26.92	27.29	89,227
11 Nov 19	27.34000 -0.04	27.75	27.18	27.18	59,952
08 Nov 19	27.38000 +0.14	27.42	27.05	27.23	66,551
07 Nov 19	27.24000 +0.07	27.58	27.12	27.38	109,746
06 Nov 19	27.17000 -0.07	27.64	27.05	27.27	83,001
05 Nov 19	27.24000 -0.28	27.76	27.13	27.55	228,794
04 Nov 19	27.52000 -0.44	28.18	27.43	28.07	107,569
01 Nov 19	27.96000 -0.10	28.47	27.89	28.06	90,593
31 Oct 19	28.06000 -0.88	29.02	28.00	28.92	124,560
30 Oct 19	28.94000 +0.42	29.00	28.38	28.43	101,801
29 Oct 19	28.52000 +0.49	28.72	27.98	28.11	166,116
28 Oct 19	28.03000 +0.03	28.37	27.85	28.05	162,509
25 Oct 19	28.00000 -0.15	28.42	27.91	28.05	127,235
24 Oct 19	28.14500 +0.18	28.39	27.82	27.90	188,396
23 Oct 19	27.97000 +0.15	28.54	27.60	27.60	148,043
22 Oct 19	27.82000 +1.47	28.16	25.82	27.20	255,185
21 Oct 19	26.35000 +0.19	26.58	26.25	26.39	71,627
18 Oct 19	26.16000 -0.33	26.40	25.88	26.38	86,299
17 Oct 19	26.49000 +0.24	26.72	26.28	26.32	74,161
16 Oct 19	26.25000 +0.08	26.56	26.09	26.15	188,205
15 Oct 19	26.16500 +0.25	26.42	25.92	26.07	37,206
14 Oct 19	25.92000 +0.08	25.94	25.56	25.79	71,173
11 Oct 19	25.84000 +0.21	26.20	25.59	25.79	89,085
10 Oct 19	25.63000 -0.09	25.84	25.56	25.74	62,007
09 Oct 19	25.72000 +0.22	25.84	25.62	25.66	51,531
08 Oct 19	25.50000 -0.84	26.17	25.49	26.17	81,601
07 Oct 19	26.34000 +0.16	26.44	25.83	26.12	132,724
04 Oct 19	26.18000 +0.45	26.23	25.67	25.79	115,602
03 Oct 19	25.73000 +0.38	25.99	25.26	25.29	115,304
02 Oct 19	25.35000 -0.39	25.72	25.08	25.72	118,798
01 Oct 19	25.74000 -0.15	26.20	25.57	26.02	139,148
30 Sep 19	25.89000 -0.07	26.19	25.64	25.97	160,617
27 Sep 19	25.96000 -0.22	26.40	25.77	26.29	87,828
26 Sep 19	26.18000 -0.48	26.75	25.73	26.63	101,786
25 Sep 19	26.66000 +0.30	26.79	26.07	26.39	140,172
24 Sep 19	26.36000 -0.02	26.65	26.29	26.46	150,599
23 Sep 19	26.38000 -0.29	26.70	26.36	26.70	67,280
20 Sep 19	26.67000 +0.33	26.80	26.33	26.33	213,183
19 Sep 19	26.34000 -0.14	26.72	26.27	26.52	201,393
18 Sep 19	26.48000 -0.63	27.08	26.19	27.08	130,335
17 Sep 19	27.11000 +0.12	27.25	26.73	26.91	60,894
16 Sep 19	26.99000 +0.50	27.13	26.35	26.35	70,624
13 Sep 19	26.49000 -0.03	26.84	26.48	26.61	99,846
12 Sep 19	26.52000 -0.08	27.01	26.49	26.66	181,737
11 Sep 19	26.60000 +0.62	26.69	26.06	26.15	125,131
10 Sep 19	25.98000 +0.20	26.29	25.41	25.72	124,713
09 Sep 19	25.78000 +0.03	26.02	25.36	25.75	114,316
06 Sep 19	25.75000 +0.23	25.95	25.28	25.61	117,888
05 Sep 19	25.52000 +0.35	26.11	25.22	25.41	178,779
04 Sep 19	25.17000 -0.02	25.63	24.67	25.34	962,919
03 Sep 19	25.19000 -0.08	25.51	24.93	25.11	235,172
30 Aug 19	25.27000 -1.05	26.17	25.07	26.11	336,771
29 Aug 19	26.32000 +0.01	26.68	26.22	26.48	84,194
28 Aug 19	26.31000 -0.10	26.69	26.27	26.40	107,982
27 Aug 19	26.41000 -0.31	27.11	26.41	26.88	110,289
26 Aug 19	26.72000 +0.36	26.78	26.30	26.53	71,410
23 Aug 19	26.36000 -1.00	27.44	26.30	27.38	210,289
22 Aug 19	27.36000 -0.27	27.97	27.26	27.68	75,928
21 Aug 19	27.63000 +0.01	27.89	27.46	27.81	146,391
20 Aug 19	27.62000 -0.32	28.37	27.59	28.06	198,371
19 Aug 19	27.94000 -0.39	28.83	27.88	28.57	233,281
16 Aug 19	28.33000 +0.34	28.76	28.14	28.14	930,047
15 Aug 19	27.99000 +0.03	28.26	27.78	28.05	161,402
14 Aug 19	27.96000 -0.68	28.70	27.94	28.34	228,101
13 Aug 19	28.64000 +0.17	28.92	28.15	28.42	172,040
12 Aug 19	28.47000 +0.15	28.84	28.25	28.31	179,431
09 Aug 19	28.32000 -0.09	28.63	28.09	28.43	151,085
08 Aug 19	28.41000 +0.63	28.75	27.72	27.75	150,311
07 Aug 19	27.78000 +0.38	27.93	27.20	27.20	131,826
06 Aug 19	27.40000 -0.64	28.27	27.13	28.03	162,154
05 Aug 19	28.04000 -0.40	28.33	27.79	28.22	182,638
02 Aug 19	28.44000 -0.15	28.57	28.00	28.51	121,444
01 Aug 19	28.59000 +0.35	28.94	28.13	28.13	208,599
31 Jul 19	28.24000 +0.22	28.67	27.89	28.06	202,251
30 Jul 19	28.02000 +0.71	28.10	27.25	27.27	176,549
29 Jul 19	27.31000 -0.29	27.64	26.77	27.64	188,594
26 Jul 19	27.60000 +0.38	27.82	27.29	27.31	119,376
25 Jul 19	27.22000 +0.20	27.40	26.82	27.10	119,378
24 Jul 19	27.02000 +0.53	27.03	26.03	26.25	136,627
23 Jul 19	26.49000 -0.18	26.97	25.75	26.97	154,260
22 Jul 19	26.67000 -0.03	26.89	26.23	26.80	107,853
19 Jul 19	26.70000 +0.11	26.76	26.47	26.51	151,622
18 Jul 19	26.59000 +0.04	26.88	26.40	26.61	90,022
17 Jul 19	26.55000 +0.19	26.63	26.20	26.36	81,719
16 Jul 19	26.36000 +0.10	26.49	26.15	26.19	97,612
15 Jul 19	26.26000 +0.10	26.34	26.15	26.22	71,648
12 Jul 19	26.16000 -0.55	26.68	26.15	26.68	93,112
11 Jul 19	26.71000 +0.09	26.71	26.39	26.61	78,275
10 Jul 19	26.62000 +0.21	26.90	26.43	26.43	97,569
09 Jul 19	26.41000 +0.02	26.56	26.05	26.32	125,070
08 Jul 19	26.39000 +0.36	26.43	25.97	26.06	98,588
05 Jul 19	26.03000 -0.12	26.12	25.59	26.02	188,302
03 Jul 19	26.15000 +0.20	26.49	26.04	26.04	96,552
02 Jul 19	25.95000 +0.03	26.52	25.67	25.91	96,953
01 Jul 19	25.92000 +0.06	26.33	25.63	26.15	127,825
28 Jun 19	25.86000 -0.17	26.46	25.78	26.02	847,868
27 Jun 19	26.03000 +1.15	26.05	24.88	24.89	151,182
26 Jun 19	24.88000 -0.59	25.77	24.88	25.43	155,192
25 Jun 19	25.47000 -0.18	25.94	25.37	25.74	86,142
24 Jun 19	25.65000 +0.16	25.80	25.49	25.70	86,713
21 Jun 19	25.49000 -0.08	25.75	25.31	25.44	186,199
20 Jun 19	25.57000 -0.12	26.07	25.55	25.73	70,682
19 Jun 19	25.69000 +0.02	25.78	25.30	25.71	67,213
18 Jun 19	25.67000 +0.19	25.95	25.10	25.61	88,351
17 Jun 19	25.48000 -0.04	25.68	25.16	25.50	102,086
14 Jun 19	25.52000 -0.53	26.24	25.49	26.00	66,550
13 Jun 19	26.05000 +0.11	26.38	25.86	25.96	66,099
12 Jun 19	25.94000 +0.35	26.18	25.23	25.55	99,686
11 Jun 19	25.59000 +0.05	25.73	25.16	25.68	133,527
10 Jun 19	25.54000 +0.42	25.71	25.18	25.18	71,220
07 Jun 19	25.12000 +0.67	25.15	24.37	24.47	134,419
06 Jun 19	24.45000 -0.31	24.80	24.30	24.79	59,078
05 Jun 19	24.76000 -0.41	25.49	24.68	25.28	99,646
04 Jun 19	25.17000 +0.29	25.38	24.99	25.14	198,788
03 Jun 19	24.88000 -0.12	25.07	24.60	24.91	125,359
31 May 19	25.00000 +0.27	25.21	24.36	24.65	108,009
30 May 19	24.73000 +0.25	24.83	24.34	24.48	92,924
29 May 19	24.48000 -0.82	25.30	24.23	25.22	122,594
28 May 19	25.30000 +0.01	25.54	25.19	25.34	83,628
24 May 19	25.29000 +0.28	25.41	24.86	25.10	38,365
23 May 19	25.01000 -0.72	25.70	24.89	25.50	64,049
22 May 19	25.73000 -0.24	26.13	25.48	25.91	59,910
21 May 19	25.97000 +0.32	26.18	25.78	25.78	66,613
20 May 19	25.65000 +0.30	25.70	24.74	25.15	58,092
17 May 19	25.35000 -0.34	25.79	25.31	25.55	55,470
16 May 19	25.69000 -0.22	26.15	25.62	25.94	48,019
15 May 19	25.91000 +0.12	26.14	25.62	25.64	67,986
14 May 19	25.79000 +0.23	25.84	25.28	25.56	91,189
13 May 19	25.56000 -0.70	25.98	25.54	25.86	80,347
10 May 19	26.26000 -0.13	26.36	25.68	26.33	75,999
09 May 19	26.39000 +0.18	26.59	26.00	26.11	93,683
08 May 19	26.21000 +0.18	26.45	25.92	26.03	191,801
07 May 19	26.03000 -1.39	27.42	25.84	27.17	95,451
06 May 19	27.42000 +0.40	27.52	26.49	26.66	91,455
03 May 19	27.02000 +0.62	27.08	26.51	26.55	80,478
02 May 19	26.40000 +0.18	26.68	26.10	26.23	76,570
01 May 19	26.22000 +0.04	26.43	25.99	26.21	231,712
30 Apr 19	26.18000 -0.23	26.52	25.82	26.40	171,602
29 Apr 19	26.41000 +0.12	26.77	26.28	26.32	117,667
26 Apr 19	26.29000 +0.40	26.38	25.88	26.00	114,297
25 Apr 19	25.89000 -0.36	26.25	25.65	26.25	138,763
24 Apr 19	26.25000 +0.45	26.46	25.60	25.80	149,354
23 Apr 19	25.80000 -1.40	29.30	25.17	28.95	274,920
22 Apr 19	27.20000 +0.11	27.43	26.44	27.13	120,678
18 Apr 19	27.09000 +0.16	27.20	26.48	26.86	89,559
17 Apr 19	26.93000 -1.13	28.17	26.59	28.10	98,054
16 Apr 19	28.06000 -0.49	28.80	28.02	28.67	60,303
15 Apr 19	28.55000 +0.09	28.68	28.34	28.52	39,726
12 Apr 19	28.46000 -0.17	28.74	28.44	28.74	55,103
11 Apr 19	28.63000 -0.28	28.98	28.51	28.98	54,230
10 Apr 19	28.91000 +0.65	29.04	28.20	28.27	117,371
09 Apr 19	28.26000 +0.02	28.56	28.03	28.26	107,040
08 Apr 19	28.24000 -0.15	28.44	27.85	28.38	72,357
05 Apr 19	28.39000 +0.16	28.56	28.25	28.36	53,126
04 Apr 19	28.23000 +0.02	28.34	27.99	28.27	46,418
03 Apr 19	28.21000 +0.01	28.55	28.03	28.37	120,107
02 Apr 19	28.20000 -0.13	28.55	27.99	28.31	73,183
01 Apr 19	28.33000 +0.27	28.34	27.90	28.21	161,964
29 Mar 19	28.06000 -0.09	28.65	27.81	28.14	346,110
28 Mar 19	28.15000 +0.24	28.16	27.67	27.97	62,578
27 Mar 19	27.91000 -0.32	28.28	27.58	28.15	72,901
26 Mar 19	28.23000 +0.24	28.58	28.04	28.14	99,898
25 Mar 19	27.99000 +0.14	28.10	27.53	27.85	78,534
22 Mar 19	27.85000 -0.59	28.86	27.85	28.32	177,681
21 Mar 19	28.44000 +0.38	28.65	27.88	27.98	106,512
20 Mar 19	28.06000 -0.19	28.54	27.82	28.25	86,610
19 Mar 19	28.25000 +0.23	28.37	27.87	28.05	90,835
18 Mar 19	28.02000 +0.41	28.20	27.46	27.46	156,101
15 Mar 19	27.61000 +0.08	27.88	27.53	27.59	303,362
14 Mar 19	27.53000 +0.13	27.89	27.34	27.39	100,482
13 Mar 19	27.40000 +0.25	27.89	27.20	27.27	94,079
12 Mar 19	27.15000 +0.33	27.44	26.62	26.97	96,027
11 Mar 19	26.82000 +0.54	26.84	26.09	26.28	114,063
08 Mar 19	26.28000 -0.04	26.44	26.04	26.23	68,841
07 Mar 19	26.32000 -0.04	26.53	26.17	26.37	61,127
06 Mar 19	26.36000 -0.87	27.24	26.30	27.24	81,264
05 Mar 19	27.23000 -0.02	27.86	26.96	27.41	117,854
04 Mar 19	27.25000 -0.66	27.94	27.13	27.91	128,807
01 Mar 19	27.91000 +0.11	27.99	27.52	27.87	122,140
28 Feb 19	27.80000 +0.43	27.94	27.29	27.41	125,835
27 Feb 19	27.37000 +0.38	27.96	26.59	26.83	405,986
26 Feb 19	26.99000 -0.17	27.25	26.61	27.14	208,153
25 Feb 19	27.16000 -0.11	27.66	27.15	27.39	71,461
22 Feb 19	27.27000 -0.38	27.65	27.10	27.65	88,773
21 Feb 19	27.65000 -0.28	27.75	27.25	27.68	127,169
20 Feb 19	27.93000 +0.96	30.00	27.66	29.00	271,015
19 Feb 19	26.97000 +0.09	27.22	26.55	26.90	160,616
15 Feb 19	26.88000 +0.56	27.06	26.35	26.51	84,126
14 Feb 19	26.32000 +0.15	26.44	26.09	26.09	72,266
13 Feb 19	26.17000 -0.11	26.48	26.02	26.46	91,674
12 Feb 19	26.28000 +0.40	26.32	25.85	25.99	93,541
11 Feb 19	25.88000 +0.38	25.92	25.50	25.50	51,092
08 Feb 19	25.50000 +0.20	25.50	25.12	25.17	42,052
07 Feb 19	25.30000 -0.30	25.60	25.22	25.45	32,732
06 Feb 19	25.60000 -0.20	25.81	25.49	25.81	49,302
05 Feb 19	25.80000 +0.46	26.14	25.46	25.46	128,260
04 Feb 19	25.34000 +0.26	25.35	24.71	25.09	79,320
01 Feb 19	25.08000 -0.08	25.21	24.73	25.17	88,161
31 Jan 19	25.16000 +0.33	25.30	24.82	24.82	76,644
30 Jan 19	24.83000 +0.17	24.91	24.45	24.67	49,632
29 Jan 19	24.66000 -0.36	25.17	24.60	25.02	48,921
28 Jan 19	25.02000 -0.54	25.44	24.78	25.38	45,295
25 Jan 19	25.56000 +0.09	25.86	25.47	25.60	42,092
24 Jan 19	25.47000 +0.54	25.53	24.93	24.94	99,571
23 Jan 19	24.93000 +0.03	25.25	24.87	24.89	62,433
22 Jan 19	24.90000 -0.36	25.16	24.67	25.16	68,408
18 Jan 19	25.26000 +0.20	25.29	24.94	25.11	57,053
17 Jan 19	25.06000 +0.28	25.18	24.69	24.69	77,464
16 Jan 19	24.78000 +0.17	24.96	24.63	24.76	54,095
15 Jan 19	24.61000 +0.17	24.83	24.43	24.45	68,759
14 Jan 19	24.44000 -0.35	24.75	24.29	24.68	49,938
11 Jan 19	24.79000 -0.13	25.30	24.68	24.93	46,100
10 Jan 19	24.92000 +0.20	25.01	24.68	24.93	58,861
09 Jan 19	24.72000 +0.03	25.16	24.71	24.81	68,259
08 Jan 19	24.69000 +0.22	24.75	24.34	24.65	64,314
07 Jan 19	24.47000 +0.03	24.86	24.07	24.43	89,200
04 Jan 19	24.44000 +0.54	24.57	23.81	24.04	95,694
03 Jan 19	23.90000 -0.42	24.30	23.61	24.25	102,906
02 Jan 19	24.32000 +0.17	24.38	23.83	23.89	148,108
31 Dec 18	24.15000 +0.15	24.37	23.82	24.13	99,526
28 Dec 18	24.00000 +0.04	24.38	23.71	24.02	74,456
27 Dec 18	23.96000 +0.16	23.96	23.09	23.53	94,453
26 Dec 18	23.80000 +0.63	23.89	23.06	23.34	112,950
24 Dec 18	23.17000 -0.11	23.52	23.11	23.26	55,742
21 Dec 18	23.28000 -0.71	24.33	23.25	24.06	330,468
20 Dec 18	23.99000 -0.04	24.10	23.46	23.97	201,541
19 Dec 18	24.03000 -0.35	25.01	23.84	24.37	103,104
18 Dec 18	24.38000 -0.14	24.90	24.20	24.74	109,430
17 Dec 18	24.52000 -0.84	25.36	24.35	25.36	124,626
14 Dec 18	25.36000 -0.63	26.13	25.26	25.78	127,482
13 Dec 18	25.99000 +0.05	26.38	25.83	26.02	132,862
12 Dec 18	25.94000 +0.49	26.28	25.62	25.69	127,920
11 Dec 18	25.45000 +0.12	25.91	25.10	25.57	183,570
10 Dec 18	25.33000 +0.40	25.53	24.87	24.93	178,460
07 Dec 18	24.93000 -0.75	25.77	24.60	25.59	254,647
06 Dec 18	25.68000 +1.29	25.73	23.83	24.14	276,183
04 Dec 18	24.39000 -0.45	24.99	24.16	24.70	341,920
03 Dec 18	24.84000 +0.20	25.19	24.46	24.79	223,797
30 Nov 18	24.64000 +0.17	24.81	24.24	24.52	241,749
29 Nov 18	24.47000 -0.01	24.79	24.19	24.40	126,660
28 Nov 18	24.48000 +0.51	24.71	23.80	23.86	214,085
27 Nov 18	23.97000 +0.18	24.08	23.45	23.70	129,294
26 Nov 18	23.79000 -0.07	24.12	23.67	23.97	126,966
23 Nov 18	23.86000 +0.22	24.03	23.57	23.57	24,387
21 Nov 18	23.64000 +0.04	23.93	23.59	23.67	51,466
20 Nov 18	23.60000 -0.02	23.82	23.30	23.35	100,830
19 Nov 18	23.62000 -0.66	24.32	23.58	24.26	302,663
16 Nov 18	24.28000 -0.28	24.80	24.10	24.43	179,565
15 Nov 18	24.56000 -0.17	24.97	24.43	24.63	246,297
14 Nov 18	24.73000 -0.08	25.50	24.62	24.98	113,962
13 Nov 18	24.81000 -0.36	25.29	24.65	25.28	114,699
12 Nov 18	25.17000 -0.49	25.96	24.97	25.67	105,862
09 Nov 18	25.66000 -0.45	26.73	25.53	26.10	305,857
08 Nov 18	26.11000 +0.14	26.50	25.86	25.86	277,388
07 Nov 18	25.97000 +0.13	26.54	25.75	25.99	319,254
06 Nov 18	25.84000 +0.34	25.97	25.46	25.46	392,641
05 Nov 18	25.50000 -0.77	26.38	25.48	26.38	228,152
02 Nov 18	26.27000 -0.32	26.90	26.17	26.70	442,566
01 Nov 18	26.59000 +0.28	26.85	26.46	26.46	142,378
31 Oct 18	26.31000 +0.04	26.60	26.18	26.57	117,111
30 Oct 18	26.27000 +0.03	26.80	26.12	26.23	98,050
29 Oct 18	26.24000 -0.16	27.08	26.04	26.72	65,966
26 Oct 18	26.40000 -0.15	27.49	25.94	26.25	109,516
25 Oct 18	26.55000 -0.90	27.53	26.30	27.53	154,186
24 Oct 18	27.45000 -0.93	28.43	27.42	28.40	125,909
23 Oct 18	28.38000 +0.11	28.56	26.41	28.15	215,707
22 Oct 18	28.27000 +0.38	29.15	27.62	28.06	146,920
19 Oct 18	27.89000 -0.24	28.53	27.80	28.12	109,060
18 Oct 18	28.13000 -0.61	29.06	27.94	28.73	88,508
17 Oct 18	28.74000 +0.60	28.90	27.64	28.14	533,315
16 Oct 18	28.14000 +0.92	28.32	27.18	27.34	238,551
15 Oct 18	27.22000 +0.31	27.55	26.91	26.91	241,756
12 Oct 18	26.91000 -0.26	27.53	26.42	27.53	229,786
11 Oct 18	27.17000 -0.73	27.96	27.17	27.87	301,745
10 Oct 18	27.90000 -1.41	29.34	27.73	29.23	253,150
09 Oct 18	29.31000 +0.14	29.58	28.83	29.09	146,576
08 Oct 18	29.17000 -0.14	29.57	28.74	29.33	128,313
05 Oct 18	29.31000 -0.21	29.72	28.83	29.58	77,875
04 Oct 18	29.52000 -0.37	29.91	29.46	29.91	66,873
03 Oct 18	29.89000 +0.22	29.91	29.19	29.69	113,478
02 Oct 18	29.67000 -0.48	30.33	29.55	30.11	82,873
01 Oct 18	30.15000 -0.86	31.21	30.15	31.10	87,943
28 Sep 18	31.01000 +0.45	31.09	30.59	30.65	117,060
27 Sep 18	30.56000 +0.09	30.89	30.25	30.31	117,461
26 Sep 18	30.47000 +0.07	30.71	30.07	30.47	101,134
25 Sep 18	30.40000 +0.11	30.64	30.08	30.30	73,258
24 Sep 18	30.29000 +0.09	30.49	29.59	30.27	150,309
21 Sep 18	30.20000 -0.24	30.61	29.99	30.43	241,742
20 Sep 18	30.44000 +0.36	30.72	30.11	30.17	82,235
19 Sep 18	30.08000 -1.05	31.09	30.04	31.09	144,438
18 Sep 18	31.13000 +0.06	31.41	30.90	31.04	69,123
17 Sep 18	31.07000 -0.36	31.49	30.77	31.49	96,682
14 Sep 18	31.43000 +0.33	31.48	30.93	31.09	87,467
13 Sep 18	31.10000 +0.16	31.27	30.75	31.09	65,632
12 Sep 18	30.94000 -0.15	31.08	30.44	31.05	80,574
11 Sep 18	31.09000 -0.20	31.48	30.97	31.19	89,936
10 Sep 18	31.29000 +0.19	31.39	30.88	31.23	60,901
07 Sep 18	31.10000 -0.17	31.55	30.95	31.23	74,691
06 Sep 18	31.27000 +0.23	31.51	30.44	31.01	92,700
05 Sep 18	31.04000 -0.29	31.47	30.38	31.34	470,134
04 Sep 18	31.33000 -0.40	31.86	30.61	31.73	202,842
31 Aug 18	31.73000 +0.83	31.80	30.88	31.20	169,483
30 Aug 18	30.90000 +0.20	30.94	30.52	30.69	60,181
29 Aug 18	30.70000 -0.34	31.19	30.63	31.06	70,633
28 Aug 18	31.04000 -0.16	31.37	30.81	31.37	58,986
27 Aug 18	31.20000 -0.09	31.56	31.08	31.43	94,952
24 Aug 18	31.29000 +0.33	31.36	30.95	30.95	57,213
23 Aug 18	30.96000 +0.01	31.23	30.88	30.94	87,056
22 Aug 18	30.95000 +0.23	31.01	30.56	30.73	95,698
21 Aug 18	30.72000 +0.28	30.78	30.38	30.50	102,368
20 Aug 18	30.44000 +0.23	30.45	29.86	30.32	92,210
17 Aug 18	30.21000 +0.00	30.26	29.87	30.15	50,824
16 Aug 18	30.21000 +0.69	30.25	29.52	29.61	69,342
15 Aug 18	29.52000 -0.36	29.80	29.23	29.80	57,045
14 Aug 18	29.88000 +0.11	30.31	29.76	29.87	80,377
13 Aug 18	29.77000 -0.27	30.25	29.61	30.05	59,599
10 Aug 18	30.04000 +0.28	30.53	29.35	29.63	122,901
09 Aug 18	29.76000 +0.13	30.06	29.48	29.59	98,257
08 Aug 18	29.63000 +0.23	29.73	28.80	29.42	132,205
07 Aug 18	29.40000 +0.06	29.46	28.97	29.35	107,043
06 Aug 18	29.34000 +0.34	29.37	28.81	29.00	89,888
03 Aug 18	29.00000 -0.10	29.34	28.59	29.11	105,643
02 Aug 18	29.10000 +0.16	29.24	28.65	28.94	140,308
01 Aug 18	28.94000 +0.86	29.03	28.11	28.11	280,235
31 Jul 18	28.08000 +0.53	28.10	27.24	27.58	168,952
30 Jul 18	27.55000 -0.39	27.99	27.51	27.95	146,075
27 Jul 18	27.94000 -0.42	28.44	27.62	28.27	201,452
26 Jul 18	28.36000 +0.49	28.51	27.89	27.91	222,857
25 Jul 18	27.87000 +0.61	28.83	27.22	27.31	262,875
24 Jul 18	27.26000 -1.90	30.28	26.18	29.47	397,540
23 Jul 18	29.16000 +0.01	29.30	28.79	29.03	95,161
20 Jul 18	29.15000 +0.05	29.40	29.08	29.11	91,595
19 Jul 18	29.10000 +0.32	29.22	28.69	28.77	81,240
18 Jul 18	28.78000 -0.27	29.05	28.55	29.05	78,756
17 Jul 18	29.05000 -0.24	29.49	29.02	29.30	73,609
16 Jul 18	29.29000 -0.10	29.48	28.95	29.40	109,676
13 Jul 18	29.39000 -0.01	29.50	29.11	29.48	81,259
12 Jul 18	29.40000 +0.25	29.76	29.00	29.25	150,723
11 Jul 18	29.15000 -0.97	29.51	28.63	29.20	194,904
10 Jul 18	30.12000 -0.59	30.89	29.88	30.89	201,578
09 Jul 18	30.71000 +2.12	30.84	28.53	28.67	550,869
06 Jul 18	28.59000 +0.58	28.67	28.05	28.05	236,231
05 Jul 18	28.01000 +0.01	28.35	27.94	28.00	434,674
03 Jul 18	28.00000 +0.21	28.35	27.76	27.80	117,275
02 Jul 18	27.79000 +0.48	27.81	27.06	27.21	170,018
29 Jun 18	27.31000 -0.04	27.44	27.12	27.44	94,327
28 Jun 18	27.35000 +0.04	27.50	27.09	27.29	140,848
27 Jun 18	27.31000 -0.49	27.81	27.24	27.81	148,025
26 Jun 18	27.80000 -0.11	28.11	27.79	27.84	177,142
25 Jun 18	27.91000 -0.03	27.92	27.33	27.82	229,232
22 Jun 18	27.94000 -0.02	28.05	27.59	28.04	366,895
21 Jun 18	27.96000 -0.38	28.35	27.80	28.35	99,471
20 Jun 18	28.34000 +0.12	28.45	28.07	28.24	210,548
19 Jun 18	28.22000 -0.49	29.02	28.09	28.61	202,525
18 Jun 18	28.71000 +0.38	28.74	27.26	28.28	122,971
15 Jun 18	28.33000 +0.39	28.37	27.66	27.82	355,058
14 Jun 18	27.94000 -0.81	28.10	26.65	26.65	212,339
13 Jun 18	28.75000 +0.11	29.07	28.51	28.63	124,685
12 Jun 18	28.64000 +0.64	28.80	28.04	28.06	213,334
11 Jun 18	28.00000 +0.08	28.29	27.74	27.92	119,524
08 Jun 18	27.92000 +0.19	28.30	27.65	27.71	215,313
07 Jun 18	27.73000 -0.28	28.60	27.55	28.02	187,897
06 Jun 18	28.01000 -0.05	28.54	27.93	28.11	226,015
05 Jun 18	28.06000 +0.14	28.35	27.93	27.93	232,073
04 Jun 18	27.92000 +0.02	28.53	27.54	28.07	191,921
01 Jun 18	27.90000 +0.05	28.15	27.67	27.97	264,006
31 May 18	27.85000 -0.29	28.53	27.83	28.15	190,894
30 May 18	28.14000 -0.51	29.16	28.03	28.75	248,511
29 May 18	28.65000 +1.19	28.86	27.30	27.37	451,276
25 May 18	27.46000 +0.06	27.82	27.40	27.41	343,308
24 May 18	27.40000 -0.10	27.72	27.40	27.49	202,024
23 May 18	27.50000 -0.04	27.83	27.27	27.50	134,102
22 May 18	27.54000 -0.24	27.82	27.40	27.82	71,095
21 May 18	27.78000 +0.08	28.01	27.58	27.86	66,425
18 May 18	27.70000 +0.30	27.80	27.29	27.46	82,252
17 May 18	27.40000 +0.03	27.62	27.05	27.29	78,897
16 May 18	27.37000 +0.51	27.50	26.90	26.90	112,355
15 May 18	26.86000 -0.16	27.48	26.82	26.99	99,432
14 May 18	27.02000 -0.42	27.65	26.99	27.43	71,997
11 May 18	27.44000 -0.18	27.79	27.35	27.59	65,649
10 May 18	27.62000 +0.37	27.89	26.91	27.36	98,111
09 May 18	27.25000 +0.33	27.29	26.76	27.06	81,224
08 May 18	26.92000 +0.17	26.97	26.54	26.64	154,943
07 May 18	26.75000 +0.44	26.88	26.25	26.33	183,297
04 May 18	26.31000 +0.64	26.31	24.96	25.63	122,802
03 May 18	25.67000 +0.43	25.82	24.83	25.24	330,793
02 May 18	25.24000 +0.10	25.39	25.05	25.14	291,625
01 May 18	25.14000 +1.95	25.32	23.62	24.59	351,798
30 Apr 18	23.19000 -0.79	24.02	23.09	23.99	130,026
27 Apr 18	23.98000 -0.15	24.35	23.87	24.13	88,767
26 Apr 18	24.13000 +0.10	24.66	24.08	24.08	125,704
25 Apr 18	24.03000 -0.27	24.35	23.92	24.26	83,708
24 Apr 18	24.30000 -0.20	24.62	24.03	24.58	50,127
23 Apr 18	24.50000 -0.12	24.71	24.25	24.71	84,072
20 Apr 18	24.62000 +0.01	24.74	24.48	24.52	71,658
19 Apr 18	24.61000 -0.32	24.85	24.59	24.85	54,164
18 Apr 18	24.93000 +0.00	25.09	24.70	24.83	104,921
17 Apr 18	24.93000 +0.40	25.00	24.49	24.50	106,353
16 Apr 18	24.53000 +0.04	24.62	24.26	24.62	107,021
13 Apr 18	24.49000 -0.04	24.60	24.20	24.60	69,053
12 Apr 18	24.53000 -0.30	24.92	24.50	24.85	109,823
11 Apr 18	24.83000 +0.00	24.94	24.57	24.72	79,864
10 Apr 18	24.83000 +0.49	24.95	24.48	24.52	56,901
09 Apr 18	24.34000 +0.01	24.75	24.05	24.45	63,319
06 Apr 18	24.33000 -0.41	24.94	23.83	24.56	44,260
05 Apr 18	24.74000 +0.15	24.80	23.76	24.69	56,412
04 Apr 18	24.59000 +0.36	24.73	23.58	23.89	86,743
03 Apr 18	24.23000 +0.04	24.44	23.57	24.34	73,341
02 Apr 18	24.19000 -0.64	24.88	24.03	24.78	60,869
29 Mar 18	24.83000 +0.13	24.98	24.34	24.84	260,066
28 Mar 18	24.70000 +0.16	24.87	23.95	24.53	72,273
27 Mar 18	24.54000 -0.40	25.12	24.47	25.00	82,741
26 Mar 18	24.94000 +0.58	24.96	24.26	24.72	91,884
23 Mar 18	24.36000 -0.04	25.00	24.32	24.45	93,314
22 Mar 18	24.40000 -0.44	25.49	24.39	24.63	63,792
21 Mar 18	24.84000 +0.37	25.00	24.48	24.48	69,618
20 Mar 18	24.47000 -0.09	25.18	24.29	24.55	81,227
19 Mar 18	24.56000 -0.41	25.26	24.07	24.86	98,667
16 Mar 18	24.97000 +0.27	25.07	24.61	24.71	298,479
15 Mar 18	24.70000 +0.14	24.88	24.43	24.61	81,785
14 Mar 18	24.56000 -0.41	25.20	24.45	25.07	123,305
13 Mar 18	24.97000 -0.01	25.56	23.68	25.13	111,830
12 Mar 18	24.98000 -0.37	25.78	24.85	25.36	195,489
09 Mar 18	25.35000 +0.90	25.38	24.39	24.60	178,644
08 Mar 18	24.45000 -0.01	24.67	24.28	24.46	107,228
07 Mar 18	24.46000 -0.01	24.57	24.00	24.20	168,357
06 Mar 18	24.47000 +0.31	24.82	23.77	24.19	105,643
05 Mar 18	24.16000 -0.35	24.30	23.35	23.43	120,093
02 Mar 18	24.51000 +0.44	24.69	23.30	23.85	132,183
01 Mar 18	24.07000 -0.09	24.55	23.53	24.21	162,089
28 Feb 18	24.16000 -0.50	25.17	24.14	24.70	90,328
27 Feb 18	24.66000 -0.10	25.20	24.19	24.69	91,242
26 Feb 18	24.76000 +0.34	24.85	23.89	24.42	181,703
23 Feb 18	24.42000 -0.23	25.15	24.29	24.83	162,926
22 Feb 18	24.65000 -0.74	25.89	24.64	25.40	329,468
21 Feb 18	25.39000 +1.72	27.68	24.32	24.32	661,654
20 Feb 18	23.67000 -0.28	24.33	23.60	23.95	181,363
16 Feb 18	23.95000 +0.73	24.14	23.21	23.21	130,181
15 Feb 18	23.22000 +0.56	23.23	22.63	22.79	111,993
14 Feb 18	22.66000 +0.24	22.98	22.30	22.35	171,118
13 Feb 18	22.42000 +0.19	22.84	22.18	22.18	194,015
12 Feb 18	22.23000 -0.23	22.47	21.99	22.47	106,538
09 Feb 18	22.46000 +0.46	22.68	21.68	22.00	373,811
08 Feb 18	22.00000 -0.65	22.68	21.95	22.66	90,734
07 Feb 18	22.65000 +0.27	22.99	21.88	22.31	68,988
06 Feb 18	22.38000 +0.26	22.46	21.15	21.83	131,588
05 Feb 18	22.12000 -1.18	23.31	22.11	23.23	90,544
02 Feb 18	23.30000 -0.28	23.58	22.97	23.49	126,536
01 Feb 18	23.58000 +0.06	23.58	23.06	23.37	65,365
31 Jan 18	23.52000 -0.10	23.90	23.35	23.62	70,290
30 Jan 18	23.62000 -0.32	24.06	23.56	23.68	66,466
29 Jan 18	23.94000 -0.59	24.52	23.94	24.46	56,424
26 Jan 18	24.53000 +0.17	24.57	24.10	24.42	39,161
25 Jan 18	24.36000 -0.17	24.72	24.08	24.72	70,435
24 Jan 18	24.53000 +0.09	24.70	24.33	24.60	91,905
23 Jan 18	24.44000 -0.01	24.59	24.28	24.39	48,887
22 Jan 18	24.45000 -0.22	24.70	24.25	24.66	71,169
19 Jan 18	24.67000 +0.54	24.70	23.97	24.11	73,717
18 Jan 18	24.13000 -0.31	24.45	24.04	24.45	41,320
17 Jan 18	24.44000 +0.16	24.54	24.18	24.42	65,651
16 Jan 18	24.28000 +0.01	24.91	24.16	24.41	105,732
12 Jan 18	24.27000 -0.13	24.45	23.71	24.41	86,188
11 Jan 18	24.40000 +0.97	24.66	23.30	23.43	119,376
10 Jan 18	23.43000 -0.16	23.58	23.14	23.49	40,610
09 Jan 18	23.59000 -0.44	24.06	23.50	24.00	62,264
08 Jan 18	24.03000 +0.41	24.11	23.23	23.56	122,571
05 Jan 18	23.62000 +0.37	23.65	23.15	23.26	70,124
04 Jan 18	23.25000 +0.30	23.37	22.76	23.00	77,655
03 Jan 18	22.95000 -0.61	23.56	22.84	23.56	81,444
02 Jan 18	23.56000 +0.40	23.89	23.02	23.20	130,829
29 Dec 17	23.16000 -0.02	23.37	23.15	23.26	63,737
28 Dec 17	23.18000 -0.09	23.57	23.01	23.32	83,285
27 Dec 17	23.27000 -0.10	23.63	23.19	23.40	71,224
26 Dec 17	23.37000 -0.36	23.76	23.25	23.76	48,924
22 Dec 17	23.73000 -0.01	23.90	23.50	23.72	111,912
21 Dec 17	23.74000 -0.07	23.96	23.43	23.88	107,782
20 Dec 17	23.81000 +0.25	23.97	23.16	23.63	95,097
19 Dec 17	23.56000 +0.57	23.78	22.99	22.99	135,353
18 Dec 17	22.99000 +0.02	23.24	22.86	23.09	79,569
15 Dec 17	22.97000 +0.28	23.00	22.38	22.74	280,332
14 Dec 17	22.69000 -0.05	23.10	22.49	22.78	112,947
13 Dec 17	22.74000 +0.27	23.05	22.47	22.47	103,157
12 Dec 17	22.47000 +0.10	22.85	22.20	22.38	116,163
11 Dec 17	22.37000 -0.02	22.81	22.26	22.42	120,838
08 Dec 17	22.39000 -0.60	23.10	22.32	23.10	113,979
07 Dec 17	22.99000 +0.05	23.09	22.72	22.90	130,708
06 Dec 17	22.94000 -0.38	23.43	22.81	23.26	158,577
05 Dec 17	23.32000 -0.53	23.86	23.17	23.86	127,148
04 Dec 17	23.85000 -0.06	24.26	23.84	24.19	132,099
01 Dec 17	23.91000 +0.13	24.04	23.06	23.71	109,340
30 Nov 17	23.78000 +0.36	23.85	23.40	23.50	123,931
29 Nov 17	23.42000 +0.19	23.80	23.20	23.37	96,219
28 Nov 17	23.23000 -0.15	23.59	23.04	23.38	300,017
27 Nov 17	23.38000 +0.27	24.19	23.01	23.21	168,092
24 Nov 17	23.11000 -1.45	24.51	23.08	24.51	128,770
22 Nov 17	24.56000 -0.25	25.23	24.48	24.84	79,979
21 Nov 17	24.81000 +0.76	24.91	23.99	24.06	147,215
20 Nov 17	24.05000 +0.13	24.05	23.62	23.83	66,983
17 Nov 17	23.92000 -0.07	24.26	23.74	23.85	83,036
16 Nov 17	23.99000 +0.79	24.13	23.35	23.35	63,269
15 Nov 17	23.20000 -0.52	23.60	23.13	23.60	63,263
14 Nov 17	23.72000 +0.08	23.74	23.34	23.53	76,570
13 Nov 17	23.64000 +0.43	23.74	22.93	23.15	66,038
10 Nov 17	23.21000 -0.01	23.34	23.04	23.09	74,115
09 Nov 17	23.22000 -0.14	23.41	23.00	23.18	84,585
08 Nov 17	23.36000 +0.06	23.46	23.02	23.18	67,700
07 Nov 17	23.30000 -0.56	23.80	22.95	23.80	80,922
06 Nov 17	23.86000 +0.29	23.90	23.56	23.65	86,544
03 Nov 17	23.57000 -0.09	23.81	23.42	23.65	122,521
02 Nov 17	23.66000 -0.23	24.27	23.35	23.89	143,599
01 Nov 17	23.89000 -0.57	24.62	23.73	24.50	102,115
31 Oct 17	24.46000 +0.69	24.54	23.78	23.89	212,112
30 Oct 17	23.77000 +0.48	23.85	22.99	23.23	185,605
27 Oct 17	23.29000 +0.14	23.29	21.87	23.23	177,883
26 Oct 17	23.15000 +0.66	23.25	22.52	22.55	172,308
25 Oct 17	22.49000 -1.37	22.88	21.81	22.74	861,368
24 Oct 17	23.86000 -0.58	28.26	23.83	27.48	534,137
23 Oct 17	24.44000 +0.50	24.51	23.95	23.98	105,800
20 Oct 17	23.94000 +0.26	24.14	23.47	23.90	70,745
19 Oct 17	23.68000 -0.12	23.79	23.40	23.79	60,380
18 Oct 17	23.80000 +0.17	23.86	23.35	23.65	85,609
17 Oct 17	23.63000 -0.09	23.95	23.54	23.71	55,859
16 Oct 17	23.72000 -0.29	24.25	23.63	24.06	69,889
13 Oct 17	24.01000 -0.25	24.26	23.95	24.23	166,325
12 Oct 17	24.26000 -0.24	25.02	24.18	24.58	238,460
11 Oct 17	24.50000 +1.17	24.53	23.35	23.35	998,052
10 Oct 17	23.33000 +0.23	23.34	23.14	23.20	153,752
09 Oct 17	23.10000 -0.49	23.64	23.08	23.60	57,882
06 Oct 17	23.59000 +0.01	23.66	23.18	23.52	102,336
05 Oct 17	23.58000 -0.29	23.89	23.52	23.88	54,277
04 Oct 17	23.87000 -0.01	24.42	23.69	23.87	111,724
03 Oct 17	23.88000 -0.49	24.42	23.65	24.36	116,653
02 Oct 17	24.37000 +1.00	24.37	23.28	23.40	177,793
29 Sep 17	23.37000 +0.19	23.58	23.21	23.22	203,312
28 Sep 17	23.18000 -0.21	23.43	23.13	23.40	110,263
27 Sep 17	23.39000 +0.32	23.80	23.14	23.35	237,779
26 Sep 17	23.07000 -0.08	23.28	23.07	23.28	97,858
25 Sep 17	23.15000 -0.44	23.70	22.60	23.46	96,704
22 Sep 17	23.59000 +0.21	24.01	23.40	23.41	86,798
21 Sep 17	23.38000 +0.27	23.69	22.80	23.11	201,067
20 Sep 17	23.11000 -0.07	23.25	23.00	23.06	138,933
19 Sep 17	23.18000 -0.50	23.72	23.16	23.63	74,487
18 Sep 17	23.68000 +0.12	23.95	23.55	23.59	86,240
15 Sep 17	23.56000 -0.09	23.79	23.42	23.72	188,007
14 Sep 17	23.65000 -0.12	23.80	23.61	23.73	109,171
13 Sep 17	23.77000 -0.15	24.13	23.76	23.91	58,110
12 Sep 17	23.92000 +0.36	24.07	23.53	23.53	41,949
11 Sep 17	23.56000 -0.09	24.05	23.45	23.75	114,504
08 Sep 17	23.65000 -0.10	23.81	23.17	23.63	98,528
07 Sep 17	23.75000 -0.29	24.06	23.50	24.05	90,815
06 Sep 17	24.04000 +0.30	24.11	23.73	23.80	50,811
05 Sep 17	23.74000 +0.03	23.87	23.48	23.70	68,557
01 Sep 17	23.71000 +0.22	23.86	23.35	23.57	48,826
31 Aug 17	23.49000 +0.02	23.82	23.41	23.54	102,273
30 Aug 17	23.47000 +0.01	23.55	23.23	23.42	85,574
29 Aug 17	23.46000 +0.33	23.58	23.07	23.08	138,346
28 Aug 17	23.13000 +0.27	23.16	22.73	22.91	135,580
25 Aug 17	22.86000 -0.07	23.27	22.74	23.11	62,737
24 Aug 17	22.93000 +0.43	23.35	22.57	22.57	81,852
23 Aug 17	22.50000 -0.65	23.21	22.43	22.88	113,272
22 Aug 17	23.15000 +0.39	23.44	22.79	22.79	73,641
21 Aug 17	22.76000 +0.12	22.82	22.45	22.63	106,121
18 Aug 17	22.64000 -0.58	23.06	22.03	22.99	201,245
17 Aug 17	23.22000 +0.63	23.72	22.40	22.58	906,970
16 Aug 17	22.59000 -0.38	23.10	22.57	23.10	90,727
15 Aug 17	22.97000 -0.51	23.50	22.93	23.50	53,026
14 Aug 17	23.48000 +0.57	23.61	22.67	22.82	89,588
11 Aug 17	22.91000 +0.32	23.03	22.45	22.69	256,793
10 Aug 17	22.59000 -0.43	22.92	22.38	22.92	249,567
09 Aug 17	23.02000 -0.33	23.36	22.97	23.26	84,116
08 Aug 17	23.35000 +0.06	24.00	23.13	23.30	112,666
07 Aug 17	23.29000 +0.10	23.38	22.87	23.20	75,852
04 Aug 17	23.19000 -0.16	23.54	22.96	23.42	111,396
03 Aug 17	23.35000 +0.38	23.53	22.80	22.98	181,880
02 Aug 17	22.97000 -0.06	23.24	22.71	23.05	176,393
01 Aug 17	23.03000 -0.59	23.83	22.75	23.82	231,348
31 Jul 17	23.62000 +0.89	23.74	22.70	22.70	203,015
28 Jul 17	22.73000 -0.31	23.40	22.48	23.00	180,617
27 Jul 17	23.04000 +0.14	23.70	22.71	22.82	231,462
26 Jul 17	22.90000 +0.01	25.04	22.36	24.50	488,320
25 Jul 17	22.89000 -3.10	25.32	22.12	23.50	1,213,279
24 Jul 17	25.99000 -0.02	26.93	25.87	26.00	164,569
21 Jul 17	26.01000 -0.12	26.53	25.58	26.29	121,114
20 Jul 17	26.13000 +0.12	26.20	25.50	25.96	92,518
19 Jul 17	26.01000 +0.49	26.24	25.51	25.51	94,676
18 Jul 17	25.52000 -0.06	25.60	24.65	25.50	55,273
17 Jul 17	25.58000 +0.48	26.14	25.03	25.24	80,247
14 Jul 17	25.10000 +0.40	25.89	24.60	24.60	342,115
13 Jul 17	24.70000 -0.20	24.95	24.40	24.95	142,088
12 Jul 17	24.90000 -0.01	25.48	24.80	25.10	72,668
11 Jul 17	24.91000 -0.08	25.87	24.85	25.10	80,258
10 Jul 17	24.99000 -0.03	25.41	24.79	25.03	82,301
07 Jul 17	25.02000 -0.03	25.49	24.95	25.20	106,392
06 Jul 17	25.05000 -0.40	25.65	24.90	25.41	116,206
05 Jul 17	25.45000 -0.94	26.54	25.43	26.40	177,584
03 Jul 17	26.39000 +0.07	26.91	25.99	26.37	98,437
30 Jun 17	26.32000 -0.17	26.63	26.01	26.58	149,445
29 Jun 17	26.49000 +0.02	26.81	26.16	26.50	223,960
28 Jun 17	26.47000 +0.98	26.58	25.32	25.59	208,821
27 Jun 17	25.49000 -0.18	26.34	25.23	25.66	405,759
26 Jun 17	25.67000 -5.22	29.48	25.42	29.20	650,139
23 Jun 17	30.89000 +0.72	31.53	30.09	30.19	155,256
22 Jun 17	30.17000 +0.50	30.32	29.41	29.52	42,811
21 Jun 17	29.67000 -0.08	30.15	29.52	29.78	48,867
20 Jun 17	29.75000 -0.72	30.71	29.63	30.47	56,755
19 Jun 17	30.47000 +0.59	30.48	29.70	29.88	93,734
16 Jun 17	29.88000 +0.49	30.08	28.93	29.19	186,213
15 Jun 17	29.39000 +0.28	29.67	28.64	28.79	36,704
14 Jun 17	29.11000 -0.13	29.83	28.79	29.23	44,115
13 Jun 17	29.24000 +0.36	29.58	28.98	29.02	70,819
12 Jun 17	28.88000 -0.21	29.37	28.75	29.08	66,293
09 Jun 17	29.09000 -0.07	29.87	28.87	29.23	88,813
08 Jun 17	29.16000 +0.33	29.63	28.57	28.86	87,924
07 Jun 17	28.83000 -0.37	29.25	28.35	28.35	74,044
06 Jun 17	29.20000 +0.04	29.47	28.57	28.86	65,246
05 Jun 17	29.16000 -0.34	29.76	28.92	29.49	68,646
02 Jun 17	29.50000 +0.78	29.86	28.75	28.86	124,239
01 Jun 17	28.72000 +0.85	28.98	27.95	27.95	143,717
31 May 17	27.87000 +0.01	28.17	27.72	27.72	99,958
30 May 17	27.86000 -0.21	28.02	27.31	28.02	54,828
26 May 17	28.07000 -0.32	28.30	27.82	28.30	42,743
25 May 17	28.39000 +0.38	28.47	27.88	28.15	60,326
24 May 17	28.01000 -0.08	28.34	27.47	28.12	96,913
23 May 17	28.09000 -0.54	28.74	27.94	28.74	74,541
22 May 17	28.63000 +0.10	28.95	28.43	28.56	56,556
19 May 17	28.53000 +0.37	28.85	28.01	28.11	132,115
18 May 17	28.16000 -0.43	28.85	27.95	28.57	113,665
17 May 17	28.59000 -1.10	29.35	28.33	29.08	100,979
16 May 17	29.69000 +0.22	29.70	29.18	29.47	98,138
15 May 17	29.47000 -0.03	29.67	29.21	29.60	104,527
12 May 17	29.50000 +0.19	29.64	28.98	29.18	116,023
11 May 17	29.31000 -0.18	29.54	28.92	29.33	104,576
10 May 17	29.49000 +0.46	29.56	28.92	28.92	66,800
09 May 17	29.03000 +0.24	29.10	28.62	28.74	95,776
08 May 17	28.79000 +0.11	28.88	28.23	28.65	48,277
05 May 17	28.68000 +0.08	28.71	28.17	28.64	60,667
04 May 17	28.60000 +0.07	28.73	27.91	28.56	51,543
03 May 17	28.53000 +0.16	28.54	27.89	28.27	74,807
02 May 17	28.37000 +0.31	28.84	28.03	28.06	145,301
01 May 17	28.06500 +0.27	28.18	27.69	27.97	100,687
28 Apr 17	27.79000 -1.13	29.16	27.75	29.03	189,211
27 Apr 17	28.92000 -0.08	29.80	28.82	28.96	160,949
26 Apr 17	29.00000 +1.19	29.15	27.53	28.80	400,938
25 Apr 17	27.81000 +4.19	28.43	24.46	25.60	844,340
24 Apr 17	23.62000 -0.08	24.19	23.30	24.19	257,781
21 Apr 17	23.70000 -0.27	24.11	23.66	23.91	83,091
20 Apr 17	23.97000 +0.05	24.13	23.70	24.05	76,909
19 Apr 17	23.92000 +0.16	24.31	23.81	23.82	61,506
18 Apr 17	23.76000 -0.22	23.86	23.51	23.68	66,941
17 Apr 17	23.98000 +0.15	24.35	23.82	23.84	71,256
13 Apr 17	23.83000 -0.07	23.94	23.58	23.80	53,993
12 Apr 17	23.90000 -0.13	24.33	23.56	23.91	48,688
11 Apr 17	24.03000 +0.46	24.07	23.55	23.57	44,264
10 Apr 17	23.57000 -0.03	23.95	23.39	23.95	42,448
07 Apr 17	23.60000 -0.16	24.14	23.45	23.60	67,798
06 Apr 17	23.76000 +0.37	23.81	23.06	23.37	76,588
05 Apr 17	23.39000 -0.51	24.23	23.20	24.09	119,731
04 Apr 17	23.90000 +0.45	24.08	23.34	23.43	174,992
03 Apr 17	23.45000 -0.78	24.40	23.32	24.23	163,403
31 Mar 17	24.23000 +0.33	24.50	23.78	23.86	124,378
30 Mar 17	23.90000 -0.07	24.08	23.61	24.05	81,445
29 Mar 17	23.97000 +0.05	24.01	23.53	23.79	61,218
28 Mar 17	23.92000 +0.35	23.95	22.67	23.45	114,881
27 Mar 17	23.57000 +0.84	23.67	22.11	22.37	90,034
24 Mar 17	22.73000 +0.21	22.80	22.47	22.54	96,475
23 Mar 17	22.52000 +0.16	22.70	22.36	22.36	54,327
22 Mar 17	22.36000 -0.02	22.52	22.05	22.35	87,284
21 Mar 17	22.38000 -0.84	23.45	22.37	23.45	70,863
20 Mar 17	23.22000 -0.68	23.80	23.20	23.80	70,542
17 Mar 17	23.90000 +0.36	24.04	23.33	23.33	273,544
16 Mar 17	23.54000 +0.22	23.55	23.19	23.40	79,312
15 Mar 17	23.32000 +0.56	23.49	22.60	22.83	133,601
14 Mar 17	22.76000 -0.21	22.95	22.56	22.88	67,102
13 Mar 17	22.97000 +0.21	23.19	22.68	22.75	63,312
10 Mar 17	22.76000 +0.32	22.79	22.45	22.62	131,204
09 Mar 17	22.44000 -0.23	22.94	22.40	22.63	80,806
08 Mar 17	22.67000 -0.33	23.16	22.61	23.08	52,453
07 Mar 17	23.00000 -0.28	23.39	22.94	23.12	68,468
06 Mar 17	23.28000 -0.37	23.54	23.28	23.41	60,658
03 Mar 17	23.65000 -0.41	24.09	23.47	24.07	88,302
02 Mar 17	24.06000 -0.38	24.52	23.87	24.30	99,894
01 Mar 17	24.44000 -0.03	24.98	23.50	24.86	190,911
28 Feb 17	24.47000 -0.18	24.74	24.20	24.65	163,744
27 Feb 17	24.65000 +0.32	24.88	23.86	24.30	165,571
24 Feb 17	24.33000 +0.06	24.56	23.81	24.00	169,543
23 Feb 17	24.27000 +1.07	24.40	22.68	23.21	250,396
22 Feb 17	23.20000 -0.68	23.87	22.39	22.87	387,539
21 Feb 17	23.88000 +0.70	24.07	23.30	23.30	244,143
17 Feb 17	23.18000 -0.09	23.33	22.92	23.30	76,286
16 Feb 17	23.27000 -0.10	23.55	23.04	23.42	53,433
15 Feb 17	23.37000 +0.79	23.43	22.44	22.44	101,543
14 Feb 17	22.58000 +0.32	22.65	22.16	22.27	114,253
13 Feb 17	22.26000 +0.16	22.35	22.05	22.27	124,083
10 Feb 17	22.10000 -0.10	22.61	21.83	22.33	164,543
09 Feb 17	22.20000 +0.00	22.54	22.17	22.24	180,124
08 Feb 17	22.20000 -0.33	22.46	22.07	22.46	100,040
07 Feb 17	22.53000 -0.06	22.76	22.44	22.68	78,971
06 Feb 17	22.59000 -0.07	22.76	22.34	22.56	123,106
03 Feb 17	22.66000 +0.16	22.79	22.45	22.67	109,778
02 Feb 17	22.50000 -0.52	23.03	22.49	22.91	139,323
01 Feb 17	23.02000 +0.06	23.32	22.70	23.09	139,867
31 Jan 17	22.96000 +0.56	23.01	22.23	22.32	200,786
30 Jan 17	22.40000 -0.55	23.10	22.31	22.73	237,742
27 Jan 17	22.95000 +0.42	22.96	22.29	22.48	105,032
26 Jan 17	22.53000 +0.12	22.66	22.17	22.33	96,949
25 Jan 17	22.41000 +0.41	22.48	21.85	22.13	130,100
24 Jan 17	22.00000 +0.55	22.24	21.13	21.32	194,013
23 Jan 17	21.45000 -1.30	21.46	20.60	20.86	290,743
20 Jan 17	22.75000 -0.44	23.44	22.67	23.14	118,461
19 Jan 17	23.19000 -0.21	23.60	23.07	23.41	102,503
18 Jan 17	23.40000 -0.14	23.65	23.23	23.60	134,921
17 Jan 17	23.54000 -0.46	23.97	23.48	23.97	115,032
13 Jan 17	24.00000 +0.22	24.54	23.77	23.96	339,409
12 Jan 17	23.78000 -0.11	24.12	23.45	23.75	229,291
11 Jan 17	23.89000 -0.48	24.36	23.67	24.36	171,132
10 Jan 17	24.37000 +0.01	24.62	23.86	24.31	84,261
09 Jan 17	24.36000 +0.26	24.66	23.83	23.99	163,801
06 Jan 17	24.10000 -0.83	24.93	24.09	24.93	112,367
05 Jan 17	24.93000 -0.59	25.76	24.81	25.36	79,550
04 Jan 17	25.52000 -0.04	25.83	25.31	25.72	120,121
03 Jan 17	25.56000 +0.51	25.61	25.01	25.21	151,193
30 Dec 16	25.05000 +0.27	25.08	24.35	24.90	72,512
29 Dec 16	24.78000 +0.18	25.02	24.56	24.72	38,761
28 Dec 16	24.60000 -0.45	25.15	24.50	25.12	41,006
27 Dec 16	25.05000 +0.47	25.50	24.28	24.51	85,953
23 Dec 16	24.58000 +0.29	24.74	24.29	24.57	56,701
22 Dec 16	24.29000 -0.15	24.60	24.08	24.46	117,063
21 Dec 16	24.44000 -0.85	25.61	24.44	25.16	105,477
20 Dec 16	25.29000 -0.02	25.71	25.10	25.63	238,111
19 Dec 16	25.31000 -0.05	25.91	25.19	25.49	93,115
16 Dec 16	25.36000 -0.64	25.90	25.21	25.90	267,021
15 Dec 16	26.00000 +0.04	26.87	25.91	26.14	167,725
14 Dec 16	25.96000 -0.26	26.47	25.89	26.28	66,448
13 Dec 16	26.22000 +0.25	26.50	25.96	26.04	102,038
12 Dec 16	25.97000 -0.53	26.45	25.73	26.41	147,665
09 Dec 16	26.50000 -0.06	27.34	26.42	26.69	113,848
08 Dec 16	26.56000 +0.84	26.61	25.65	25.82	74,608
07 Dec 16	25.72000 -0.12	25.96	25.32	25.80	75,119
06 Dec 16	25.84000 -0.08	26.12	25.66	26.02	122,733
05 Dec 16	25.92000 -0.11	26.70	25.77	26.25	138,644
02 Dec 16	26.03000 +1.79	26.81	24.48	25.18	367,140
01 Dec 16	24.24000 -0.82	25.20	23.96	25.11	154,703
30 Nov 16	25.06000 -0.33	25.60	24.76	25.60	99,027
29 Nov 16	25.39000 +0.07	26.38	25.14	25.47	290,589
28 Nov 16	25.32000 -0.83	26.33	25.30	26.00	244,444
25 Nov 16	26.15000 +1.09	26.15	25.21	25.30	61,441
23 Nov 16	25.06000 +0.23	25.06	24.39	24.69	72,120
22 Nov 16	24.83000 +0.60	24.84	23.98	24.31	84,548
21 Nov 16	24.23000 -0.36	24.70	23.97	24.63	104,821
18 Nov 16	24.59000 -0.12	24.83	24.31	24.83	150,250
17 Nov 16	24.71000 -0.45	25.33	24.69	25.27	112,076
16 Nov 16	25.16000 -0.01	25.51	24.92	25.17	111,161
15 Nov 16	25.17000 -0.28	25.60	25.13	25.45	157,095
14 Nov 16	25.45000 -0.17	26.00	25.03	25.88	228,123
11 Nov 16	25.62000 +1.51	25.68	23.68	24.07	251,883
10 Nov 16	24.11000 +0.62	24.28	23.37	23.76	258,183
09 Nov 16	23.49000 +1.13	23.59	21.71	21.96	228,358
08 Nov 16	22.36000 -0.11	22.55	22.11	22.50	158,381
07 Nov 16	22.47000 +0.41	22.84	22.05	22.37	382,726
04 Nov 16	22.06000 -2.04	23.56	21.27	23.41	465,160
03 Nov 16	24.10000 -2.00	25.15	23.40	23.80	463,765
02 Nov 16	26.10000 -0.53	26.67	25.69	26.49	324,455
01 Nov 16	26.63000 -0.34	26.91	26.40	26.91	75,313
31 Oct 16	26.97000 +0.31	27.01	26.10	26.71	110,591
28 Oct 16	26.66000 -0.34	27.01	26.31	26.94	208,309
27 Oct 16	27.00000 -0.38	27.48	26.51	27.48	80,193
26 Oct 16	27.38000 -0.29	27.74	26.67	27.74	63,950
25 Oct 16	27.67000 -0.11	27.82	27.41	27.82	104,586
24 Oct 16	27.78000 +0.62	27.87	27.13	27.13	139,592
21 Oct 16	27.16000 +0.07	27.26	26.70	26.83	78,218
20 Oct 16	27.09000 +0.17	27.16	26.80	26.96	47,934
19 Oct 16	26.92000 +0.31	27.18	26.25	26.57	46,627
18 Oct 16	26.61000 +0.26	26.88	26.43	26.68	147,284
17 Oct 16	26.35000 +0.15	26.48	26.00	26.00	44,962
14 Oct 16	26.20000 -0.27	26.89	26.06	26.46	50,266
13 Oct 16	26.47000 -0.40	26.67	26.12	26.56	44,388
12 Oct 16	26.87000 +0.08	27.15	26.47	26.81	35,438
11 Oct 16	26.79000 -0.67	27.22	26.48	27.12	46,159
10 Oct 16	27.46000 +0.50	27.64	26.67	27.05	43,370
07 Oct 16	26.96000 -0.40	27.45	26.67	27.16	58,084
06 Oct 16	27.36000 -0.96	28.13	27.31	28.13	49,989
05 Oct 16	28.32000 -0.07	28.84	28.22	28.50	80,445
04 Oct 16	28.39000 +0.43	28.46	27.64	27.91	121,418
03 Oct 16	27.96000 +0.36	28.06	27.01	27.48	85,159
30 Sep 16	27.60000 +1.29	27.74	26.15	26.51	135,611
29 Sep 16	26.31000 -0.47	26.70	26.07	26.70	69,793
28 Sep 16	26.78000 +0.24	26.87	26.31	26.52	54,573
27 Sep 16	26.54000 +0.29	26.68	26.20	26.35	69,118
26 Sep 16	26.25000 -0.70	26.75	26.25	26.64	60,540
23 Sep 16	26.95000 -0.23	27.15	26.73	26.99	54,011
22 Sep 16	27.18000 +0.65	27.28	26.52	26.58	71,529
21 Sep 16	26.53000 +0.36	26.54	25.91	26.27	86,108
20 Sep 16	26.17000 -0.20	26.78	26.06	26.59	79,799
19 Sep 16	26.37000 +0.01	27.00	26.29	26.58	99,064
16 Sep 16	26.36000 -0.07	26.95	26.29	26.47	285,157
15 Sep 16	26.43000 +0.56	26.43	25.80	25.96	74,971
14 Sep 16	25.87000 -0.37	26.52	24.42	26.23	48,543
13 Sep 16	26.24000 -0.30	26.68	25.98	26.23	52,261
12 Sep 16	26.54000 +0.45	26.56	25.87	25.91	74,369
09 Sep 16	26.09500 -0.76	26.86	26.04	26.61	63,073
08 Sep 16	26.85000 -0.13	27.03	26.54	26.86	54,579
07 Sep 16	26.98000 +0.17	27.04	26.62	26.80	78,203
06 Sep 16	26.81000 -0.10	26.97	26.43	26.87	74,107
02 Sep 16	26.91000 +0.31	26.96	26.52	26.62	76,481
01 Sep 16	26.60000 +0.01	26.74	26.25	26.74	64,446
31 Aug 16	26.59000 +0.32	26.81	26.13	26.36	110,968
30 Aug 16	26.27000 +0.01	26.40	25.99	26.17	34,902
29 Aug 16	26.26000 +0.19	26.45	25.90	26.20	63,865
26 Aug 16	26.07000 +0.16	26.57	25.87	25.87	72,018
25 Aug 16	25.91000 +0.05	26.11	25.73	25.82	66,502
24 Aug 16	25.86000 +0.30	26.06	25.40	25.66	166,813
23 Aug 16	25.56000 +0.46	25.66	25.10	25.12	80,959
22 Aug 16	25.10000 +0.74	25.28	24.11	24.26	107,225
19 Aug 16	24.36000 +0.25	24.75	23.81	24.10	91,919
18 Aug 16	24.11000 +0.02	24.37	23.91	24.10	59,243
17 Aug 16	24.09000 +0.09	24.20	23.67	24.07	102,056
16 Aug 16	24.00000 -0.24	24.50	23.64	24.16	71,707
15 Aug 16	24.24000 +0.10	24.40	24.16	24.19	69,222
12 Aug 16	24.14000 +0.08	24.23	23.85	24.10	63,679
11 Aug 16	24.06000 +0.33	24.11	23.63	23.75	70,260
10 Aug 16	23.73000 -0.29	23.99	23.58	23.99	70,940
09 Aug 16	24.02000 -0.12	24.36	23.99	24.36	84,914
08 Aug 16	24.14000 -0.39	24.63	24.05	24.60	57,608
05 Aug 16	24.53000 +0.54	24.70	24.11	24.21	107,302
04 Aug 16	23.99000 -0.73	24.81	23.97	24.68	54,927
03 Aug 16	24.72000 +0.22	24.84	24.31	24.43	151,731
02 Aug 16	24.50000 -0.39	24.94	23.99	24.94	167,182
01 Aug 16	24.89000 +0.66	24.96	24.16	24.16	185,223
29 Jul 16	24.23000 -0.66	24.85	24.19	24.85	97,224
28 Jul 16	24.89000 +0.62	25.36	24.00	24.24	327,079
27 Jul 16	24.27000 -0.55	24.42	23.32	24.02	246,715
26 Jul 16	24.82000 -1.15	24.95	23.01	23.08	395,869
25 Jul 16	25.97000 +0.14	26.12	25.77	25.95	79,313
22 Jul 16	25.83000 +0.28	26.00	25.21	25.51	160,148
21 Jul 16	25.55000 -0.45	26.07	25.51	25.95	180,486
20 Jul 16	26.00000 -0.24	27.06	25.91	26.41	277,116
19 Jul 16	26.24000 -0.77	27.31	26.13	27.00	75,116
18 Jul 16	27.01000 +0.16	27.57	26.77	27.02	69,108
15 Jul 16	26.85000 -0.62	27.85	26.74	27.75	158,805
14 Jul 16	27.47000 -0.18	27.81	27.30	27.77	68,479
13 Jul 16	27.65000 +0.00	28.11	27.21	27.87	140,224
12 Jul 16	27.65000 +0.25	28.16	27.34	27.55	140,391
11 Jul 16	27.40000 -0.21	27.70	27.14	27.70	68,120
08 Jul 16	27.61000 +1.14	27.73	26.72	26.80	85,284
07 Jul 16	26.47000 +0.16	26.75	25.89	26.31	54,972
06 Jul 16	26.31000 +0.08	26.44	25.71	26.02	60,667
05 Jul 16	26.23000 -0.25	26.60	26.14	26.14	101,253
01 Jul 16	26.48000 -0.04	26.78	26.19	26.64	49,265
30 Jun 16	26.52000 +0.01	26.67	26.05	26.67	116,719
29 Jun 16	26.51000 +1.34	26.53	25.78	25.97	139,014
28 Jun 16	25.17000 +0.70	25.46	24.67	24.67	71,785
27 Jun 16	24.47000 -0.68	25.12	24.17	24.86	87,033
24 Jun 16	25.15000 -0.83	25.47	24.77	25.00	175,962
23 Jun 16	25.98000 +0.71	26.24	24.96	25.50	59,090
22 Jun 16	25.27000 -0.12	25.83	25.19	25.49	51,439
21 Jun 16	25.39000 -0.26	25.94	25.30	25.74	42,949
20 Jun 16	25.65000 +0.28	26.23	25.63	25.74	61,899
17 Jun 16	25.37000 -0.12	25.58	25.00	25.58	149,760
16 Jun 16	25.49000 -0.05	25.62	25.00	25.27	93,231
15 Jun 16	25.54000 -0.20	26.18	25.49	25.86	52,784
14 Jun 16	25.74000 +0.10	25.96	25.49	25.63	49,655
13 Jun 16	25.64000 -0.35	26.88	25.47	25.92	88,547
10 Jun 16	25.99000 -0.44	26.66	25.88	26.48	83,427
09 Jun 16	26.43000 -0.15	26.90	25.74	26.47	51,132
08 Jun 16	26.58000 +0.79	26.64	25.81	25.88	69,822
07 Jun 16	25.79000 +0.02	26.02	25.67	25.83	79,790
06 Jun 16	25.77000 +0.62	25.87	25.17	25.31	142,431
03 Jun 16	25.15000 -0.25	25.41	24.73	25.41	80,633
02 Jun 16	25.40000 +1.15	25.47	24.12	24.12	138,213
01 Jun 16	24.25000 +0.76	24.32	23.21	23.45	84,319
31 May 16	23.49000 +0.10	23.66	23.25	23.49	131,711
27 May 16	23.38500 +0.43	23.40	22.94	23.13	87,466
26 May 16	22.96000 -0.16	23.08	22.40	23.08	50,922
25 May 16	23.12000 +0.19	23.15	22.76	22.99	80,075
24 May 16	22.93000 +0.44	23.15	22.22	22.31	81,246
23 May 16	22.49000 -0.07	23.01	22.46	22.63	55,452
20 May 16	22.56000 +0.56	22.74	22.05	22.16	66,640
19 May 16	22.00000 -0.32	22.45	21.60	22.44	52,544
18 May 16	22.32000 +0.28	22.55	21.88	21.98	47,168
17 May 16	22.04000 -0.19	22.69	21.89	22.09	105,942
16 May 16	22.23000 +0.09	22.43	21.30	22.25	66,224
13 May 16	22.14000 +0.04	22.20	21.58	21.99	88,193
12 May 16	22.10000 -0.27	22.47	21.68	22.17	68,763
11 May 16	22.37000 -0.12	22.53	22.25	22.48	115,209
10 May 16	22.49000 +0.51	22.51	21.74	22.15	46,838
09 May 16	21.98000 +0.09	22.15	21.78	21.86	39,133
06 May 16	21.89000 +0.27	21.94	20.72	21.43	91,632
05 May 16	21.62000 -0.35	22.13	21.14	22.11	110,792
04 May 16	21.97000 -0.32	22.43	21.42	22.22	150,184
03 May 16	22.29000 -0.32	23.32	21.27	22.33	201,604
02 May 16	22.61000 -0.01	22.91	21.82	22.79	134,870
29 Apr 16	22.62000 -0.33	22.94	22.26	22.85	111,968
28 Apr 16	22.95000 -0.16	23.14	22.58	22.95	97,931
27 Apr 16	23.11000 +0.08	23.98	22.77	22.96	109,757
26 Apr 16	23.03000 -0.34	24.12	19.95	22.30	464,037
25 Apr 16	23.37000 +0.16	23.54	22.51	23.29	181,482
22 Apr 16	23.21000 +0.92	23.26	21.27	22.22	145,896
21 Apr 16	22.29000 +0.18	22.51	22.11	22.19	83,711
20 Apr 16	22.11000 -0.17	22.24	21.79	22.23	62,461
19 Apr 16	22.28000 -0.41	22.92	21.84	22.80	55,571
18 Apr 16	22.69000 +0.34	23.08	22.14	22.14	64,611
15 Apr 16	22.35000 -0.07	22.55	22.25	22.25	28,848
14 Apr 16	22.42000 -0.02	22.74	22.29	22.38	40,325
13 Apr 16	22.44000 +0.64	22.50	21.97	21.98	87,141
12 Apr 16	21.80000 +0.63	21.92	20.98	21.23	62,872
11 Apr 16	21.17000 -0.72	22.28	21.10	21.94	98,219
08 Apr 16	21.89000 +0.05	22.01	21.17	21.97	83,358
07 Apr 16	21.84000 +0.04	22.26	21.66	21.69	135,390
06 Apr 16	21.80000 +0.11	22.21	21.59	22.03	66,042
05 Apr 16	21.69000 -0.38	22.11	21.56	21.56	81,313
04 Apr 16	22.07000 -0.25	22.59	22.02	22.32	146,992
01 Apr 16	22.32000 +0.23	22.43	21.98	21.98	102,946
31 Mar 16	22.09000 +0.37	22.36	21.54	21.69	71,576
30 Mar 16	21.72000 -0.14	22.10	21.60	22.05	76,208
29 Mar 16	21.86000 +2.20	22.03	19.71	19.95	190,081
28 Mar 16	19.66000 -0.19	19.98	19.61	19.98	65,210
24 Mar 16	19.85000 -0.59	20.37	19.77	20.28	39,283
23 Mar 16	20.44000 -0.09	20.89	20.33	20.54	108,237
22 Mar 16	20.53000 -0.03	20.68	20.42	20.60	67,164
21 Mar 16	20.56000 -0.26	21.13	20.25	20.83	67,989
18 Mar 16	20.82000 +0.62	20.98	20.23	20.36	168,925
17 Mar 16	20.20000 +0.23	20.24	19.65	19.85	52,977
16 Mar 16	19.97000 +0.52	20.29	19.38	19.38	72,230
15 Mar 16	19.45000 -1.10	20.43	19.39	20.43	57,072
14 Mar 16	20.55000 +0.35	20.80	19.85	20.22	81,334
11 Mar 16	20.20000 -0.05	20.44	19.77	20.41	153,800
10 Mar 16	20.25000 -0.73	21.66	20.16	21.00	85,968
09 Mar 16	20.98000 -0.05	21.20	20.87	21.06	59,974
08 Mar 16	21.03000 -0.81	21.83	20.95	21.76	94,739
07 Mar 16	21.84000 +0.32	21.89	21.32	21.51	78,626
04 Mar 16	21.52000 +0.24	21.76	21.05	21.29	70,886
03 Mar 16	21.28000 +0.28	21.36	20.82	21.00	88,638
02 Mar 16	21.00000 -0.08	21.79	20.91	21.03	67,238
01 Mar 16	21.08000 +0.41	21.35	20.68	20.77	74,836
29 Feb 16	20.67000 -0.26	21.69	20.62	20.88	101,005
26 Feb 16	20.93000 -0.14	21.80	20.74	21.11	79,158
25 Feb 16	21.07000 -0.68	22.48	20.92	21.71	54,360
24 Feb 16	21.75000 +0.42	21.89	20.73	21.14	70,736
23 Feb 16	21.33000 -0.11	21.85	21.24	21.43	108,697
22 Feb 16	21.44000 +0.36	21.59	21.03	21.27	122,554
19 Feb 16	21.08000 -0.41	21.45	21.06	21.37	93,530
18 Feb 16	21.49000 -0.86	22.25	21.37	22.20	178,542
17 Feb 16	22.35000 +2.28	24.14	21.60	21.60	524,986
16 Feb 16	20.07000 +0.27	20.24	19.47	20.02	95,347
12 Feb 16	19.80000 +0.64	19.87	19.10	19.37	137,796
11 Feb 16	19.16000 +0.10	19.25	18.67	18.67	65,951
10 Feb 16	19.06000 -0.10	19.53	19.03	19.18	61,446
09 Feb 16	19.16000 -0.20	19.71	19.03	19.14	39,745
08 Feb 16	19.36000 -0.43	19.62	19.02	19.62	52,953
05 Feb 16	19.79000 -0.87	20.59	19.64	20.59	91,138
04 Feb 16	20.66000 -0.49	21.13	20.56	21.12	53,290
03 Feb 16	21.15000 -0.17	21.45	20.68	21.45	87,139
02 Feb 16	21.32000 -0.29	21.67	21.14	21.46	80,014
01 Feb 16	21.61000 -0.29	22.01	21.46	21.74	109,656
29 Jan 16	21.90000 +0.99	22.00	20.91	20.91	171,363
28 Jan 16	20.91000 +0.59	20.92	20.31	20.47	137,952
27 Jan 16	20.32000 -0.01	21.00	20.08	20.23	103,019
26 Jan 16	20.33000 +0.57	20.55	19.64	19.92	68,453
25 Jan 16	19.76000 -0.69	20.67	19.73	20.42	76,675
22 Jan 16	20.45000 +0.44	20.78	20.25	20.25	75,586
21 Jan 16	20.01000 +0.27	20.42	19.62	19.86	93,288
20 Jan 16	19.74000 +0.43	19.97	18.75	19.05	101,849
19 Jan 16	19.31000 +1.11	19.74	18.80	18.98	213,956
15 Jan 16	18.20000 -1.21	19.08	17.80	18.84	216,797
14 Jan 16	19.41000 -0.03	20.09	19.29	19.64	64,086
13 Jan 16	19.44000 -0.87	20.74	19.32	20.35	91,136
12 Jan 16	20.31000 +0.05	21.10	19.90	20.49	72,312
11 Jan 16	20.26000 +0.47	20.41	19.78	19.91	94,331
08 Jan 16	19.79500 -0.80	20.83	19.64	20.58	119,899
07 Jan 16	20.59000 -0.91	21.75	20.57	21.07	71,909
06 Jan 16	21.50000 -0.26	22.16	21.21	21.21	85,170
05 Jan 16	21.76000 +0.40	21.88	21.20	21.40	76,516
04 Jan 16	21.36000 -0.64	21.71	20.97	21.61	156,492
31 Dec 15	22.00000 -0.15	22.58	21.85	22.06	135,142
30 Dec 15	22.15000 -0.90	23.00	22.11	22.82	76,576
29 Dec 15	23.05000 +0.55	23.07	22.29	22.75	80,576
28 Dec 15	22.50000 -0.19	22.84	22.19	22.66	74,724
24 Dec 15	22.69000 -0.03	23.24	22.64	22.78	31,244
23 Dec 15	22.72000 +0.01	23.13	22.60	22.80	41,608
22 Dec 15	22.71000 +0.12	23.00	22.42	22.66	48,479
21 Dec 15	22.59000 +0.16	22.76	21.88	22.60	140,409
18 Dec 15	22.43000 -0.12	23.04	22.16	22.42	236,621
17 Dec 15	22.55000 -0.38	23.55	22.15	22.97	71,542
16 Dec 15	22.93000 +0.37	23.20	21.94	22.72	66,384
15 Dec 15	22.56000 +0.00	23.28	22.32	22.69	162,022
14 Dec 15	22.56000 +0.13	23.29	21.94	22.42	131,275
11 Dec 15	22.43000 -0.52	23.23	22.16	22.56	78,577
10 Dec 15	22.95000 +0.33	23.30	22.50	22.57	135,986
09 Dec 15	22.62000 -0.59	23.36	22.47	23.08	79,307
08 Dec 15	23.21000 -0.28	23.73	22.55	23.24	83,594
07 Dec 15	23.49000 -0.77	24.27	23.39	24.27	64,275
04 Dec 15	24.26000 -0.64	25.42	24.15	25.00	108,060
03 Dec 15	24.90000 +0.04	25.21	24.56	24.86	103,253
02 Dec 15	24.86000 +0.58	24.96	24.19	24.19	82,046
01 Dec 15	24.28000 +0.26	24.34	23.98	24.00	74,274
30 Nov 15	24.02000 -0.02	24.19	23.81	24.05	105,524
27 Nov 15	24.04000 -0.01	24.09	23.87	24.04	17,343
25 Nov 15	24.05000 +0.05	24.34	23.84	24.02	68,730
24 Nov 15	24.00000 +0.00	24.10	23.81	23.88	32,901
23 Nov 15	24.00000 -0.19	25.11	23.81	24.11	65,037
20 Nov 15	24.19000 +1.10	24.29	23.24	23.24	122,230
19 Nov 15	23.09000 -0.43	23.49	22.72	23.49	102,003
18 Nov 15	23.52000 +0.22	23.78	23.21	23.38	103,231
17 Nov 15	23.30000 -0.24	23.73	23.29	23.62	342,572
16 Nov 15	23.54000 -0.18	23.79	23.38	23.65	198,833
13 Nov 15	23.72000 -0.06	23.93	23.36	23.59	59,446
12 Nov 15	23.78000 -0.30	24.00	23.43	23.86	63,687
11 Nov 15	24.08000 -0.36	24.68	23.64	23.64	45,227
10 Nov 15	24.44000 -0.20	24.57	24.01	24.54	77,835
09 Nov 15	24.64500 -0.15	24.79	24.30	24.79	52,883
06 Nov 15	24.79000 +0.24	25.01	24.42	24.42	63,190
05 Nov 15	24.55000 -0.14	24.94	24.31	24.73	106,442
04 Nov 15	24.69000 +0.14	24.80	24.26	24.60	99,666
03 Nov 15	24.55000 -0.13	24.62	24.05	24.57	112,370
02 Nov 15	24.68000 +0.87	24.85	23.72	23.72	80,572
30 Oct 15	23.81000 +0.03	23.95	23.59	23.73	140,975
29 Oct 15	23.78000 +0.13	23.97	23.42	23.62	114,088
28 Oct 15	23.65000 +0.86	23.80	22.60	22.85	260,090
27 Oct 15	22.79000 -0.62	23.46	22.68	23.37	150,792
26 Oct 15	23.41000 -0.59	24.08	23.35	24.03	122,613
23 Oct 15	24.00000 -0.47	25.06	23.89	24.83	145,627
22 Oct 15	24.47000 -0.64	25.17	24.27	25.16	223,970
21 Oct 15	25.11000 -0.52	25.99	24.67	25.70	202,488
20 Oct 15	25.63000 +2.40	26.55	24.39	25.53	395,923
19 Oct 15	23.23000 +0.10	23.45	22.96	23.08	102,262
16 Oct 15	23.13000 +1.29	23.50	22.01	22.01	251,359
15 Oct 15	21.84000 -0.07	22.25	21.78	21.90	256,449
14 Oct 15	21.91000 -0.73	22.91	21.76	22.61	106,509
13 Oct 15	22.64000 +0.08	22.83	22.28	22.49	111,999
12 Oct 15	22.56000 -0.43	22.98	22.33	22.98	67,343
09 Oct 15	22.99000 +0.27	23.13	22.71	22.79	147,484
08 Oct 15	22.72000 +0.41	22.79	21.99	22.28	70,650
07 Oct 15	22.31000 +0.65	22.40	21.68	21.77	315,408
06 Oct 15	21.66000 -0.32	22.05	21.28	21.98	89,136
05 Oct 15	21.98000 +0.32	22.10	21.71	21.82	65,894
02 Oct 15	21.66000 +0.35	21.68	20.89	21.17	79,358
01 Oct 15	21.31000 -0.50	21.88	21.10	21.88	86,081
30 Sep 15	21.81000 +0.21	21.98	21.35	21.79	133,022
29 Sep 15	21.60000 -0.32	22.11	21.42	21.94	113,847
28 Sep 15	21.92000 -1.18	22.98	21.88	22.97	97,921
25 Sep 15	23.10000 -0.30	23.62	22.93	23.62	147,736
24 Sep 15	23.40000 +0.11	23.64	23.16	23.16	137,222
23 Sep 15	23.29000 +0.34	23.34	22.27	23.01	543,294
22 Sep 15	22.95000 -0.86	23.63	22.78	23.51	185,764
21 Sep 15	23.81000 -0.51	24.65	23.71	24.55	125,883
18 Sep 15	24.32000 -0.33	24.79	24.15	24.24	202,811
17 Sep 15	24.65000 +0.01	25.10	24.53	24.59	69,178
16 Sep 15	24.64000 +0.04	24.75	24.37	24.57	63,479
15 Sep 15	24.60000 +0.34	24.87	24.27	24.34	64,772
14 Sep 15	24.26000 -0.24	24.49	24.18	24.49	91,592
11 Sep 15	24.50000 +0.37	24.55	23.86	23.97	77,881
10 Sep 15	24.13000 -0.08	24.50	23.87	24.11	77,648
09 Sep 15	24.21000 -0.34	24.90	24.11	24.77	80,919
08 Sep 15	24.55000 +0.34	24.70	24.29	24.61	111,378
04 Sep 15	24.21000 -0.08	24.52	23.96	23.96	68,146
03 Sep 15	24.29000 +0.05	24.55	24.20	24.31	54,374
02 Sep 15	24.24000 +0.56	24.35	23.76	23.99	168,996
01 Sep 15	23.68000 -1.17	24.60	23.57	24.50	165,193
31 Aug 15	24.85000 -0.51	25.47	24.72	25.24	76,228
28 Aug 15	25.36000 +0.32	25.66	24.74	24.92	97,904
27 Aug 15	25.04000 +0.60	25.10	24.06	24.56	153,298
26 Aug 15	24.44000 +0.30	24.95	23.85	24.71	88,160
25 Aug 15	24.14000 -0.20	25.03	24.05	25.03	94,282
24 Aug 15	24.34000 -0.53	24.96	23.76	24.05	135,565
21 Aug 15	24.87000 -0.04	24.96	24.49	24.49	404,804
20 Aug 15	24.91000 -0.45	25.23	24.86	25.04	203,522
19 Aug 15	25.36000 -0.30	25.56	25.14	25.51	126,073
18 Aug 15	25.66000 -0.09	25.92	25.62	25.75	112,916
17 Aug 15	25.75000 +0.01	26.03	25.56	25.70	177,564
14 Aug 15	25.74000 -0.17	26.06	25.35	25.82	113,782
13 Aug 15	25.91000 -0.69	26.63	25.76	26.54	132,754
12 Aug 15	26.60000 -0.07	26.87	26.27	26.50	91,495
11 Aug 15	26.67000 +0.01	26.77	26.33	26.40	94,107
10 Aug 15	26.66000 +0.15	26.92	26.48	26.61	130,794
07 Aug 15	26.51000 +0.06	26.55	26.17	26.35	53,672
06 Aug 15	26.45000 -0.35	26.92	26.19	26.90	82,270
05 Aug 15	26.80000 -0.41	27.66	26.76	27.31	190,309
04 Aug 15	27.21000 -0.82	28.21	27.21	27.89	133,734
03 Aug 15	28.03000 -0.03	28.20	27.82	28.07	114,664
31 Jul 15	28.06000 +0.21	28.33	27.84	27.95	75,662
30 Jul 15	27.85000 +0.03	27.99	27.56	27.71	93,873
29 Jul 15	27.82000 -0.23	28.09	27.76	27.88	120,495
28 Jul 15	28.05000 -0.19	28.35	27.37	28.26	159,897
27 Jul 15	28.24000 -0.63	29.07	28.15	28.90	111,904
24 Jul 15	28.87000 -0.53	29.40	28.80	29.32	175,236
23 Jul 15	29.40000 -1.32	30.78	29.22	30.62	201,508
22 Jul 15	30.72000 -0.63	30.93	29.02	30.72	282,562
21 Jul 15	31.35000 +0.12	31.46	29.29	30.86	327,341
20 Jul 15	31.23000 -0.30	31.54	30.84	31.53	163,768
17 Jul 15	31.53000 -0.61	32.20	31.22	32.20	139,832
16 Jul 15	32.14000 +1.10	32.30	31.21	31.51	203,910
15 Jul 15	31.04000 -0.24	31.38	30.95	31.34	88,263
14 Jul 15	31.28000 +0.32	31.31	30.85	30.88	57,981
13 Jul 15	30.96000 +0.21	31.24	30.89	30.89	61,270
10 Jul 15	30.75000 +0.63	30.89	30.03	30.45	129,024
09 Jul 15	30.12000 +0.05	30.79	30.10	30.44	162,188
08 Jul 15	30.07000 -0.18	30.48	29.80	29.96	335,646
07 Jul 15	30.25000 -0.33	30.73	29.60	30.54	122,958
06 Jul 15	30.58000 +0.41	30.60	29.95	29.95	108,479
02 Jul 15	30.17000 -0.25	30.47	29.78	30.47	68,891
01 Jul 15	30.42000 +0.00	30.83	30.24	30.72	118,855
30 Jun 15	30.42000 +0.52	30.59	29.92	30.04	113,775
29 Jun 15	29.90000 -0.51	30.37	29.88	30.29	119,639
26 Jun 15	30.41000 +0.08	30.57	29.95	30.46	676,256
25 Jun 15	30.33000 +0.07	30.52	30.19	30.33	104,109
24 Jun 15	30.26000 -0.24	30.46	30.15	30.33	171,243
23 Jun 15	30.50000 -0.25	30.96	30.27	30.84	304,367
22 Jun 15	30.75000 +0.11	31.09	30.57	30.67	299,642
19 Jun 15	30.64000 -1.14	31.67	30.49	31.57	506,847
18 Jun 15	31.78000 -0.13	32.41	31.72	32.03	201,093
17 Jun 15	31.91000 +0.19	32.29	31.54	31.84	143,838
16 Jun 15	31.72000 +0.73	31.77	30.87	30.87	115,466
15 Jun 15	30.99000 +0.30	31.14	30.28	30.46	88,930
12 Jun 15	30.69000 -0.03	31.18	30.62	30.65	88,749
11 Jun 15	30.72000 -0.09	31.07	30.63	30.84	51,018
10 Jun 15	30.81000 +0.60	30.91	30.39	30.41	113,486
09 Jun 15	30.21000 -0.02	30.46	29.87	30.32	131,535
08 Jun 15	30.23000 +0.12	30.30	29.80	30.11	106,755
05 Jun 15	30.11000 +0.52	30.16	29.32	29.60	108,704
04 Jun 15	29.59000 +0.12	30.01	28.92	29.20	233,880
03 Jun 15	29.47000 +0.52	29.60	28.86	29.10	172,282
02 Jun 15	28.95000 +0.27	29.26	28.38	28.60	195,760
01 Jun 15	28.68000 +0.31	29.05	28.37	28.73	163,087
29 May 15	28.37000 +0.20	28.50	27.95	28.06	217,988
28 May 15	28.17000 +0.08	28.25	27.34	28.07	169,692
27 May 15	28.09000 +0.50	28.81	27.52	27.62	325,720
26 May 15	27.59000 -0.13	27.73	27.16	27.50	273,556
22 May 15	27.72000 +0.38	27.93	26.82	27.93	1,600,243
21 May 15	27.34000 -0.65	28.20	26.82	27.89	189,243
20 May 15	27.99000 +0.13	28.28	27.71	28.28	125,316
19 May 15	27.86000 -0.20	28.24	27.28	27.82	82,129
18 May 15	28.06000 +0.33	28.34	27.60	27.69	135,655
15 May 15	27.73000 -0.10	28.09	27.49	27.81	60,558
14 May 15	27.83000 +0.33	28.04	27.31	27.63	67,388
13 May 15	27.50000 -0.14	27.74	27.15	27.71	63,953
12 May 15	27.64000 -0.17	27.84	27.03	27.72	60,494
11 May 15	27.81000 -0.05	28.18	27.67	27.81	75,155
08 May 15	27.86000 -0.01	28.28	27.54	28.28	119,981
07 May 15	27.87000 -0.14	28.42	27.67	27.89	135,483
06 May 15	28.01000 -0.26	28.48	27.75	28.40	102,269
05 May 15	28.27000 -0.52	28.85	27.89	28.62	105,826
04 May 15	28.79000 +0.00	29.19	28.65	28.89	100,477
01 May 15	28.79000 -0.15	29.34	28.39	29.15	91,111
30 Apr 15	28.94000 -1.12	29.89	28.88	29.83	144,975
29 Apr 15	30.06000 -1.06	30.99	29.94	30.99	114,012
28 Apr 15	31.12000 -0.09	31.49	30.92	31.30	99,140
27 Apr 15	31.21000 +0.19	31.75	31.06	31.08	126,409
24 Apr 15	31.02000 +0.88	31.41	29.87	30.25	121,687
23 Apr 15	30.14000 +1.09	30.23	29.03	29.06	142,259
22 Apr 15	29.05000 -0.15	29.43	28.18	29.20	333,943
21 Apr 15	29.20000 +2.42	29.50	28.00	29.50	218,729
20 Apr 15	26.78000 +0.73	27.05	26.11	26.11	113,963
17 Apr 15	26.05000 -0.03	27.14	25.39	25.90	386,796
16 Apr 15	26.08000 +0.18	26.17	25.54	25.98	65,454
15 Apr 15	25.90000 +0.16	26.12	25.60	25.90	100,213
14 Apr 15	25.74000 -0.07	25.82	25.42	25.82	59,581
13 Apr 15	25.81000 +0.13	26.12	25.68	25.72	81,956
10 Apr 15	25.68000 +0.20	25.78	24.83	25.64	57,817
09 Apr 15	25.48000 +0.17	25.68	25.00	25.46	72,876
08 Apr 15	25.31000 +0.16	25.49	24.99	25.07	119,307
07 Apr 15	25.15000 -0.67	26.04	25.10	25.73	86,990
06 Apr 15	25.82000 +0.25	25.98	25.06	25.48	86,534
02 Apr 15	25.57000 +0.34	25.96	25.13	25.26	132,266
01 Apr 15	25.23000 +0.03	25.38	24.63	25.09	173,941
31 Mar 15	25.20000 -0.03	25.38	25.07	25.17	102,011
30 Mar 15	25.23000 +0.39	25.32	24.68	24.98	286,351
27 Mar 15	24.84000 +0.17	24.86	24.27	24.61	71,999
26 Mar 15	24.67000 +0.04	24.85	24.27	24.55	86,407
25 Mar 15	24.63000 -0.79	25.47	24.59	25.43	77,300
24 Mar 15	25.42000 -0.18	25.66	25.16	25.60	75,861
23 Mar 15	25.60000 -0.37	25.98	25.56	25.98	112,788
20 Mar 15	25.97000 +1.18	26.11	24.79	24.92	380,184
19 Mar 15	24.78500 -1.21	25.76	24.71	25.71	115,542
18 Mar 15	25.99500 +0.31	26.37	25.28	25.59	127,448
17 Mar 15	25.69000 +0.54	26.08	24.77	25.02	121,725
16 Mar 15	25.15000 -0.23	25.58	24.72	25.58	98,152
13 Mar 15	25.38000 -0.41	26.01	24.90	25.81	74,294
12 Mar 15	25.79000 +0.20	25.95	25.42	25.74	126,651
11 Mar 15	25.59000 +0.00	25.84	25.25	25.56	73,151
10 Mar 15	25.59000 -0.35	25.95	25.30	25.65	70,543
09 Mar 15	25.94000 -0.52	26.64	25.79	26.51	71,940
06 Mar 15	26.46000 +1.13	26.75	25.13	25.13	169,911
05 Mar 15	25.33000 -0.20	26.00	25.24	25.54	55,576
04 Mar 15	25.53000 -0.28	25.97	25.38	25.60	82,746
03 Mar 15	25.81000 -0.34	26.00	25.35	26.00	247,841
02 Mar 15	26.15000 +0.27	26.39	25.29	25.76	157,701
27 Feb 15	25.88000 -0.54	26.77	25.69	26.47	135,637
26 Feb 15	26.42000 -0.08	26.80	26.30	26.55	93,797
25 Feb 15	26.50000 -0.08	26.77	26.16	26.50	84,769
24 Feb 15	26.58000 -0.07	26.95	26.20	26.62	118,374
23 Feb 15	26.65000 +0.19	26.67	25.83	26.28	280,124
20 Feb 15	26.46000 -0.55	27.03	25.61	27.03	227,826
19 Feb 15	27.01000 -3.35	29.53	26.00	29.53	1,054,506
18 Feb 15	30.36000 +1.03	30.47	29.25	29.34	129,196
17 Feb 15	29.33000 -0.04	29.71	28.90	29.50	113,470
13 Feb 15	29.37000 +0.31	30.20	29.27	29.43	98,338
12 Feb 15	29.06000 +0.60	29.25	28.65	28.67	71,326
11 Feb 15	28.46000 -0.13	28.81	28.04	28.49	76,780
10 Feb 15	28.59000 -0.08	28.98	28.37	28.94	47,518
09 Feb 15	28.67000 -0.14	29.28	27.77	27.77	60,565
06 Feb 15	28.81000 -0.61	29.48	28.48	29.41	80,402
05 Feb 15	29.42000 +0.34	29.79	29.03	29.19	73,269
04 Feb 15	29.08000 +0.04	29.39	28.87	28.87	64,954
03 Feb 15	29.04000 +0.84	29.12	28.41	28.41	58,457
02 Feb 15	28.20000 -0.06	28.59	27.84	28.31	78,882
30 Jan 15	28.26000 -0.59	28.70	27.73	28.58	133,430
29 Jan 15	28.85000 +0.70	29.04	27.52	28.26	71,222
28 Jan 15	28.15000 -0.11	28.50	27.57	28.32	110,566
27 Jan 15	28.26000 -0.34	28.51	27.95	28.18	67,352
26 Jan 15	28.60000 -0.13	28.90	28.32	28.72	79,801
23 Jan 15	28.73000 +0.16	29.22	28.39	28.66	66,579
22 Jan 15	28.57000 +1.12	28.90	27.19	27.73	296,514
21 Jan 15	27.45000 -0.43	28.21	27.29	27.74	51,739
20 Jan 15	27.88000 -0.29	28.81	27.15	28.22	120,896
16 Jan 15	28.17000 +0.97	28.26	27.10	27.10	93,896
15 Jan 15	27.20000 -1.64	29.04	27.18	28.98	163,725
14 Jan 15	28.84000 +0.40	29.11	27.68	28.07	82,127
13 Jan 15	28.44000 +0.29	29.10	27.87	28.44	99,962
12 Jan 15	28.15000 -0.72	29.27	27.97	28.84	125,716
09 Jan 15	28.87000 -0.42	29.35	28.73	29.34	105,776
08 Jan 15	29.29000 +1.01	29.65	28.37	28.57	117,192
07 Jan 15	28.28000 +0.30	28.48	27.02	28.17	320,696
06 Jan 15	27.98000 +0.09	28.35	27.30	28.06	140,560
05 Jan 15	27.89000 -0.77	28.97	27.46	28.37	133,895
02 Jan 15	28.66000 -0.82	29.72	28.22	29.70	125,854
31 Dec 14	29.48000 -0.04	30.45	29.14	29.54	166,923
30 Dec 14	29.52000 +0.55	29.63	28.58	28.95	151,949
29 Dec 14	28.97000 -0.49	29.80	28.54	29.53	114,588
26 Dec 14	29.46000 +0.28	29.57	29.08	29.35	83,083
24 Dec 14	29.18000 +0.21	29.63	29.03	29.07	31,179
23 Dec 14	28.97000 -0.29	29.61	28.78	29.42	89,178
22 Dec 14	29.26000 +0.69	29.32	28.51	28.68	102,314
19 Dec 14	28.57000 -0.80	29.43	28.42	29.30	281,299
18 Dec 14	29.37000 +0.79	29.50	28.44	28.99	90,741
17 Dec 14	28.58000 +0.98	28.68	27.43	27.58	122,921
16 Dec 14	27.60000 -0.11	28.25	27.39	27.60	123,570
15 Dec 14	27.71000 -0.97	29.13	27.36	29.13	151,650
12 Dec 14	28.68000 -0.03	29.20	28.25	28.33	73,398
11 Dec 14	28.71000 +0.26	29.58	28.63	28.64	61,076
10 Dec 14	28.45000 -1.25	29.59	28.42	29.59	97,146
09 Dec 14	29.70000 +1.26	30.05	28.07	28.07	122,523
08 Dec 14	28.44000 -0.16	29.56	28.22	28.52	86,140
05 Dec 14	28.60000 -0.34	29.35	28.35	28.95	123,319
04 Dec 14	28.94000 -0.32	29.51	28.80	29.31	94,785
03 Dec 14	29.26000 +0.49	29.56	28.90	28.90	145,488
02 Dec 14	28.77000 +0.09	29.22	28.54	28.80	124,355
01 Dec 14	28.68000 +0.03	29.10	28.36	28.65	117,308
28 Nov 14	28.65000 -0.13	29.29	28.52	28.69	57,377
26 Nov 14	28.78000 -0.19	29.26	28.44	29.03	133,267
25 Nov 14	28.97000 -0.05	29.45	28.64	29.12	179,269
24 Nov 14	29.02000 -0.06	29.24	28.79	29.21	115,054
21 Nov 14	29.08000 -0.66	30.28	28.85	30.27	154,548
20 Nov 14	29.74000 -0.16	30.05	29.60	29.70	110,645
19 Nov 14	29.90000 -0.67	30.73	29.69	30.55	370,861
18 Nov 14	30.57000 +0.24	31.22	30.40	30.44	177,817
17 Nov 14	30.33000 -0.48	31.14	29.98	30.82	506,502
14 Nov 14	30.81000 +0.13	31.01	30.06	30.71	245,565
13 Nov 14	30.68000 -1.27	32.13	30.50	31.95	145,977
12 Nov 14	31.95000 +0.84	32.17	30.83	31.11	127,196
11 Nov 14	31.11000 +0.41	31.18	30.56	30.70	82,198
10 Nov 14	30.70000 -0.17	31.15	30.29	30.95	174,942
07 Nov 14	30.87000 +0.46	30.90	30.00	30.36	249,285
06 Nov 14	30.41000 +0.09	30.55	29.99	30.40	100,405
05 Nov 14	30.32000 +0.15	30.38	29.80	30.30	166,501
04 Nov 14	30.17000 -0.02	30.66	29.88	30.00	103,426
03 Nov 14	30.19000 -0.77	31.18	29.90	30.88	141,523
31 Oct 14	30.96000 +0.43	31.30	30.68	30.85	115,627
30 Oct 14	30.53000 +1.17	30.53	28.99	29.17	204,175
29 Oct 14	29.36000 -0.13	29.60	29.09	29.50	147,717
28 Oct 14	29.48500 +0.28	29.64	29.09	29.29	246,985
27 Oct 14	29.21000 +0.02	29.46	28.92	29.09	116,280
24 Oct 14	29.19000 -0.07	29.48	28.78	29.35	182,401
23 Oct 14	29.26000 +0.17	29.56	28.33	29.44	182,641
22 Oct 14	29.09000 -0.58	30.00	28.95	29.70	291,002
21 Oct 14	29.67000 +5.30	29.75	25.19	26.75	671,614
20 Oct 14	24.37000 +0.08	24.75	23.59	24.19	145,677
17 Oct 14	24.29000 -0.46	25.97	23.89	25.14	136,072
16 Oct 14	24.75000 -1.42	26.70	24.31	25.75	334,457
15 Oct 14	26.17000 +1.03	26.40	24.87	25.01	304,550
14 Oct 14	25.14000 +0.76	25.72	24.71	24.73	135,035
13 Oct 14	24.38000 +0.18	24.92	24.00	24.26	148,871
10 Oct 14	24.20000 +0.25	24.82	23.78	23.78	84,542
09 Oct 14	23.95000 -0.83	24.84	23.48	24.84	73,872
08 Oct 14	24.78000 +0.54	24.98	23.67	24.11	76,540
07 Oct 14	24.24000 -0.11	24.44	23.96	24.10	110,657
06 Oct 14	24.35000 +0.15	24.37	23.73	24.18	83,565
03 Oct 14	24.20000 +0.03	24.51	24.03	24.45	48,992
02 Oct 14	24.17000 +0.79	24.37	22.66	23.57	56,683
01 Oct 14	23.38000 -0.63	24.00	23.08	24.00	82,816
30 Sep 14	24.01000 -0.57	24.67	24.00	24.55	175,917
29 Sep 14	24.58000 +0.19	24.79	24.09	24.09	84,520
26 Sep 14	24.39000 +0.09	24.50	24.13	24.33	97,315
25 Sep 14	24.30000 -0.27	24.62	23.85	24.51	92,085
24 Sep 14	24.57000 -0.16	24.93	24.39	24.75	77,738
23 Sep 14	24.72500 -0.28	25.07	24.58	24.88	97,800
22 Sep 14	25.01000 -0.09	25.33	24.32	24.84	89,700
19 Sep 14	25.10000 -0.40	25.95	24.78	25.75	167,700
18 Sep 14	25.50000 +0.05	25.92	25.47	25.56	61,200
17 Sep 14	25.45000 +0.03	25.96	25.28	25.43	78,400
16 Sep 14	25.42000 -0.17	25.85	25.11	25.56	109,900
15 Sep 14	25.59000 -0.59	26.21	25.32	26.21	62,900
12 Sep 14	26.18000 -0.36	26.60	25.91	26.60	88,100
11 Sep 14	26.54000 +0.39	26.67	25.90	26.02	74,500
10 Sep 14	26.15000 +0.13	26.35	25.93	25.98	107,200
09 Sep 14	26.02000 -0.22	26.34	25.70	26.16	239,700
08 Sep 14	26.24000 +0.12	26.29	25.83	26.11	51,800
05 Sep 14	26.12000 -0.49	26.63	26.09	26.52	56,500
04 Sep 14	26.61000 -0.53	27.43	26.52	27.18	62,600
03 Sep 14	27.14000 +0.44	27.19	26.49	26.85	306,400
02 Sep 14	26.70000 +0.74	26.98	26.17	26.27	163,500
29 Aug 14	25.96000 +0.43	26.01	25.41	25.56	81,700
28 Aug 14	25.53000 -0.40	25.92	25.45	25.80	71,700
27 Aug 14	25.93000 -0.16	26.15	25.73	25.89	95,300
26 Aug 14	26.09000 +0.11	26.31	25.54	25.90	123,900
25 Aug 14	25.98000 -0.14	26.67	25.84	26.24	61,900
22 Aug 14	26.12000 -0.02	26.95	25.91	26.13	47,200
21 Aug 14	26.14000 +0.06	26.29	25.77	26.04	55,500
20 Aug 14	26.08000 -0.52	26.50	25.95	26.50	91,800
19 Aug 14	26.60000 -0.49	27.36	26.56	27.17	77,400
18 Aug 14	27.09000 +0.59	27.21	26.54	26.78	104,200
15 Aug 14	26.50000 -0.11	26.88	25.95	26.88	150,300
14 Aug 14	26.61000 +0.57	26.84	25.84	26.03	194,200
13 Aug 14	26.04000 -0.69	26.77	25.92	26.77	285,000
12 Aug 14	26.73000 +0.19	27.10	26.10	26.40	259,400
11 Aug 14	26.54000 -0.13	26.98	26.41	26.80	84,800
08 Aug 14	26.67000 +0.12	27.07	26.51	26.63	108,800
07 Aug 14	26.55000 -0.51	27.12	26.26	27.12	148,300
06 Aug 14	27.06000 +0.49	27.54	26.31	26.31	265,200
05 Aug 14	26.57000 +1.17	26.62	25.19	25.26	188,700
04 Aug 14	25.40000 +0.48	25.74	24.71	25.04	83,200
01 Aug 14	24.92500 -0.03	25.95	24.75	25.46	172,200
31 Jul 14	24.96000 -0.74	26.00	24.79	25.31	136,100
30 Jul 14	25.70000 +0.63	25.87	24.79	25.30	117,900
29 Jul 14	25.07000 +0.41	25.30	24.45	24.72	93,300
28 Jul 14	24.66000 -0.30	25.30	24.36	24.91	119,800
25 Jul 14	24.96000 -0.24	25.17	24.76	24.93	200,400
24 Jul 14	25.20000 -0.54	25.99	25.00	25.77	224,300
23 Jul 14	25.74000 -0.01	26.14	25.56	25.85	237,100
22 Jul 14	25.75000 +3.50	27.26	25.63	25.97	545,100
21 Jul 14	22.25000 -0.35	22.59	22.09	22.51	172,400
18 Jul 14	22.60000 +0.80	22.81	21.76	21.76	109,600
17 Jul 14	21.80000 -0.35	22.24	21.66	21.98	105,800
16 Jul 14	22.15000 -0.08	22.66	22.04	22.38	72,800
15 Jul 14	22.23000 -0.66	23.11	22.12	22.86	113,700
14 Jul 14	22.89000 +0.11	23.26	22.74	23.09	63,600
11 Jul 14	22.78000 +0.36	22.87	22.10	22.35	93,000
10 Jul 14	22.42000 -0.68	22.82	22.17	22.58	129,700
09 Jul 14	23.10000 -0.34	23.71	23.04	23.47	89,100
08 Jul 14	23.44000 -0.38	23.84	23.11	23.83	178,200
07 Jul 14	23.82000 -1.36	25.17	23.78	25.01	162,400
03 Jul 14	25.18000 +0.88	25.47	24.36	24.36	69,300
02 Jul 14	24.30000 +0.14	24.56	24.11	24.11	211,900
01 Jul 14	24.16000 -0.14	24.61	23.68	24.30	502,300
30 Jun 14	24.30000 -0.69	25.04	24.24	24.99	254,500
27 Jun 14	24.99000 -0.47	25.30	24.74	25.25	152,600
26 Jun 14	25.46000 +0.17	25.69	25.04	25.26	94,400
25 Jun 14	25.29000 +0.19	25.48	24.70	24.91	135,500
24 Jun 14	25.10000 -0.40	25.90	25.06	25.48	89,800
23 Jun 14	25.50000 +0.20	25.67	25.00	25.28	115,600
20 Jun 14	25.30000 -0.07	25.55	24.99	25.55	281,900
19 Jun 14	25.36500 -0.13	25.71	25.26	25.68	84,500
18 Jun 14	25.49000 -0.47	26.12	25.12	26.00	136,800
17 Jun 14	25.96000 -0.57	26.80	25.76	26.37	252,800
16 Jun 14	26.53000 +0.38	26.68	25.29	26.05	141,200
13 Jun 14	26.15000 +0.17	26.59	25.63	26.11	95,600
12 Jun 14	25.98000 -0.14	26.12	25.17	26.12	88,500
11 Jun 14	26.12000 -0.38	26.68	25.88	26.43	114,900
10 Jun 14	26.50000 -0.20	26.80	26.09	26.69	80,400
09 Jun 14	26.70000 -0.13	27.20	26.51	26.77	137,000
06 Jun 14	26.83000 +0.55	27.18	26.10	26.46	136,300
05 Jun 14	26.28000 +0.99	26.44	25.09	25.38	89,500
04 Jun 14	25.29000 +0.32	25.64	24.68	24.86	70,300
03 Jun 14	24.97000 -0.10	25.17	24.70	25.03	85,600
02 Jun 14	25.07000 -0.66	25.83	24.71	25.74	129,300
30 May 14	25.73000 -0.34	26.18	25.17	26.18	57,600
29 May 14	26.07000 -0.21	26.72	25.89	26.28	120,900
28 May 14	26.28000 -0.52	26.69	26.05	26.69	85,300
27 May 14	26.80000 +1.21	26.81	25.65	25.90	83,700
23 May 14	25.59000 -0.10	25.75	25.23	25.62	75,400
22 May 14	25.69000 +0.51	25.78	24.86	25.31	74,500
21 May 14	25.18000 +0.15	25.67	24.91	25.14	52,300
20 May 14	25.03000 -0.27	25.15	24.59	25.15	115,700
19 May 14	25.30000 +0.43	25.53	24.77	24.77	54,900
16 May 14	24.87000 +0.18	25.16	24.43	24.64	86,000
15 May 14	24.69000 +0.45	24.91	23.49	24.08	117,700
14 May 14	24.24000 -0.62	24.90	24.12	24.90	82,600
13 May 14	24.86000 -0.46	25.60	24.85	25.28	164,100
12 May 14	25.32000 +0.82	25.50	24.48	24.70	141,600
09 May 14	24.50000 +0.59	24.61	23.72	23.82	114,300
08 May 14	23.91000 +0.19	24.49	23.39	23.78	271,500
07 May 14	23.72000 -0.08	23.99	22.73	23.76	158,300
06 May 14	23.80000 -0.21	24.18	23.49	23.92	254,700
05 May 14	24.01000 +0.01	24.17	23.38	23.77	166,600
02 May 14	24.00000 +0.59	24.23	23.25	23.51	280,900
01 May 14	23.41000 +0.76	23.58	22.55	22.65	379,100
30 Apr 14	22.65000 +0.18	22.84	21.88	22.34	192,700
29 Apr 14	22.47000 +0.87	22.79	21.45	21.70	290,400
28 Apr 14	21.60000 +0.58	21.75	20.76	21.07	226,100
25 Apr 14	21.02000 -1.18	22.43	20.81	22.07	476,400
24 Apr 14	22.20000 -1.18	23.83	22.10	23.53	155,200
23 Apr 14	23.38000 +0.47	24.26	22.59	22.76	695,600
22 Apr 14	22.91000 -1.47	24.88	22.45	24.29	636,000
21 Apr 14	24.37500 +0.08	24.58	23.91	24.21	164,200
17 Apr 14	24.29000 +0.04	25.05	24.06	24.11	206,000
16 Apr 14	24.25000 +0.11	24.55	23.82	24.41	62,900
15 Apr 14	24.14000 +0.06	24.22	23.30	24.17	77,800
14 Apr 14	24.08000 +0.03	24.58	23.73	24.35	92,900
11 Apr 14	24.05000 -1.00	25.09	23.75	24.89	180,100
10 Apr 14	25.05000 -0.58	25.63	24.90	25.63	342,500
09 Apr 14	25.63000 +0.69	25.88	24.77	24.94	207,600
08 Apr 14	24.94000 +0.57	25.30	23.99	24.60	200,000
07 Apr 14	24.37000 -0.44	25.09	23.36	24.77	302,000
04 Apr 14	24.81000 -1.69	26.63	24.56	26.63	265,300
03 Apr 14	26.50000 +0.01	26.70	26.35	26.56	129,100
02 Apr 14	26.49000 -0.61	26.56	25.51	25.55	409,600
01 Apr 14	27.10000 +0.40	27.85	26.65	26.70	347,800
31 Mar 14	26.70000 +0.21	27.14	26.14	26.65	106,300
28 Mar 14	26.49000 -0.04	27.20	26.40	26.54	192,800
27 Mar 14	26.53000 -0.07	26.82	26.00	26.57	217,000
26 Mar 14	26.60000 -2.15	29.09	26.39	29.00	360,600
25 Mar 14	28.75000 +0.44	29.21	28.21	28.43	280,900
24 Mar 14	28.31000 -0.62	29.01	27.77	29.01	91,500
21 Mar 14	28.93000 -0.84	29.98	28.70	29.98	412,200
20 Mar 14	29.77000 -0.68	30.46	29.31	30.15	126,300
19 Mar 14	30.45000 -0.32	31.08	30.25	30.84	109,300
18 Mar 14	30.77000 +0.46	30.94	30.12	30.42	86,800
17 Mar 14	30.31000 +0.12	31.08	30.12	30.45	124,400
14 Mar 14	30.19000 +0.45	30.33	29.51	29.74	163,500
13 Mar 14	29.74000 +0.34	29.81	29.25	29.40	143,900
12 Mar 14	29.40000 +0.25	29.62	29.02	29.25	166,900
11 Mar 14	29.15000 -0.08	29.96	28.93	29.19	263,100
10 Mar 14	29.23000 +0.44	29.33	28.69	28.75	197,900
07 Mar 14	28.79000 +0.16	28.87	28.65	28.68	147,600
06 Mar 14	28.63000 +0.43	28.99	28.15	28.20	176,600
05 Mar 14	28.20000 +0.25	28.40	27.95	27.97	149,400
04 Mar 14	27.95000 +0.42	28.91	27.80	27.80	426,700
03 Mar 14	27.53000 -1.29	29.00	27.18	28.41	193,400
28 Feb 14	28.82000 +0.69	29.43	27.76	28.16	397,700
27 Feb 14	28.13000 -1.00	29.33	27.79	29.10	290,400
26 Feb 14	29.13000 +0.21	29.80	28.84	29.00	127,500
25 Feb 14	28.92000 +0.45	29.16	28.18	28.48	236,500
24 Feb 14	28.47000 +1.04	28.85	27.45	27.56	185,200
21 Feb 14	27.43000 -1.33	29.33	27.37	28.94	250,100
20 Feb 14	28.76000 +0.17	29.84	28.08	29.84	263,900
19 Feb 14	28.59000 -2.67	30.97	28.28	30.87	563,300
18 Feb 14	31.26000 +0.46	31.52	30.37	30.76	358,700
14 Feb 14	30.80000 +0.99	31.12	29.49	29.88	212,700
13 Feb 14	29.81000 -0.10	29.93	29.28	29.55	93,000
12 Feb 14	29.91000 +1.39	30.00	28.46	28.46	215,500
11 Feb 14	28.52000 +1.02	28.63	27.44	27.50	238,500
10 Feb 14	27.50000 -0.58	28.08	26.90	28.08	252,300
07 Feb 14	28.08000 -0.30	28.48	27.74	28.40	116,200
06 Feb 14	28.38000 -0.63	29.33	28.24	29.04	71,800
05 Feb 14	29.01000 -0.02	29.32	28.56	28.80	185,700
04 Feb 14	29.03000 +0.02	29.18	28.86	29.18	238,400
03 Feb 14	29.01000 -0.01	29.44	28.67	29.02	434,600
31 Jan 14	29.02000 -0.46	29.09	28.43	28.83	162,900
30 Jan 14	29.48000 +2.07	29.62	26.93	27.67	508,800
29 Jan 14	27.41000 -0.87	28.32	26.72	28.00	203,900
28 Jan 14	28.28000 -0.55	29.02	28.13	28.73	140,300
27 Jan 14	28.83000 -1.39	30.20	28.44	30.19	180,300
24 Jan 14	30.22000 -0.84	31.10	29.82	30.77	113,400
23 Jan 14	31.06000 -0.87	31.91	30.64	31.67	208,200
22 Jan 14	31.93000 -0.27	32.65	31.61	32.30	176,000
21 Jan 14	32.20000 +0.20	32.35	31.37	32.28	225,300
17 Jan 14	32.00000 -0.21	32.30	31.67	32.07	123,000
16 Jan 14	32.21000 -0.71	32.88	32.07	32.88	111,100
15 Jan 14	32.92000 -0.41	33.35	31.99	33.33	157,200
14 Jan 14	33.33000 +0.31	33.64	32.82	33.26	83,200
13 Jan 14	33.02000 -1.41	34.64	32.36	34.22	243,100
10 Jan 14	34.43000 +0.66	34.62	33.14	33.75	206,300
09 Jan 14	33.77000 +1.35	33.82	31.64	32.62	263,200
08 Jan 14	32.42000 +0.15	32.67	31.83	32.16	247,700
07 Jan 14	32.27000 +0.47	32.56	31.65	31.91	123,400
06 Jan 14	31.80000 -0.36	32.81	31.51	32.42	127,500
03 Jan 14	32.16000 +0.81	32.56	31.32	31.46	96,600
02 Jan 14	31.35000 -1.28	32.59	31.24	32.59	157,100
31 Dec 13	32.62600 -0.60	33.49	31.69	33.01	460,200
30 Dec 13	33.23000 +0.41	33.67	32.27	32.70	87,900
27 Dec 13	32.82000 -0.38	33.57	32.47	33.29	58,200
26 Dec 13	33.20000 +1.38	33.31	32.04	32.08	127,300
24 Dec 13	31.82000 +0.22	32.24	31.12	31.55	65,100
23 Dec 13	31.60000 -0.20	32.14	31.41	31.76	104,700
20 Dec 13	31.80000 +1.47	32.05	30.04	30.40	213,500
19 Dec 13	30.33000 -0.78	30.98	29.90	30.98	122,500
18 Dec 13	31.11000 +0.37	31.32	29.76	30.71	69,900
17 Dec 13	30.74000 -0.36	31.44	30.24	31.10	58,000
16 Dec 13	31.10000 +0.89	31.74	30.36	30.37	137,200
13 Dec 13	30.21000 -0.18	30.61	29.95	30.54	124,200
12 Dec 13	30.39000 -0.07	31.04	29.54	30.38	55,400
11 Dec 13	30.46000 -1.13	31.69	30.25	31.63	110,700
10 Dec 13	31.59000 -0.19	32.29	31.24	31.73	94,800
09 Dec 13	31.78000 -0.91	32.92	31.70	32.66	86,100
06 Dec 13	32.69000 +0.13	33.14	32.05	33.02	65,400
05 Dec 13	32.56000 +0.20	32.77	32.11	32.41	42,900
04 Dec 13	32.36000 -1.39	33.71	32.32	33.51	94,900
03 Dec 13	33.75000 +0.71	33.87	32.60	32.95	264,100
02 Dec 13	33.04000 -0.60	33.74	32.68	33.64	74,400
29 Nov 13	33.64000 +0.42	33.65	33.47	33.54	32,200
27 Nov 13	33.22000 +0.17	33.34	32.97	33.10	103,600
26 Nov 13	33.05000 +0.71	33.18	31.42	32.29	124,900
25 Nov 13	32.34000 -0.09	32.63	31.59	32.43	102,100
22 Nov 13	32.43000 -0.24	32.82	32.29	32.65	125,800
21 Nov 13	32.67000 +0.85	33.21	31.30	31.87	105,400
20 Nov 13	31.82000 -1.46	33.44	31.57	33.44	70,800
19 Nov 13	33.28000 -0.09	33.61	32.93	33.43	90,700
18 Nov 13	33.37000 -0.43	34.27	33.29	33.88	71,800
15 Nov 13	33.80000 -0.48	34.37	33.74	34.21	71,700
14 Nov 13	34.28000 +0.60	34.56	33.51	33.66	66,700
13 Nov 13	33.68000 +0.05	33.91	33.06	33.43	51,500
12 Nov 13	33.63000 +0.67	33.73	32.57	32.92	67,900
11 Nov 13	32.96000 -0.17	33.45	32.15	33.08	41,600
08 Nov 13	33.13000 +1.34	33.20	31.59	31.79	232,400
07 Nov 13	31.79000 -1.01	33.22	31.59	32.91	76,700
06 Nov 13	32.80000 -0.56	33.69	32.68	33.54	128,100
05 Nov 13	33.36000 -0.22	33.97	33.06	33.33	140,100
04 Nov 13	33.58000 -0.02	33.95	33.14	33.87	249,900
01 Nov 13	33.60000 -2.12	35.64	33.11	35.64	186,100
31 Oct 13	35.72000 +0.15	36.07	35.24	35.55	199,100
30 Oct 13	35.57000 -1.27	37.03	35.53	36.93	75,700
29 Oct 13	36.84000 +0.04	37.56	36.48	36.80	71,400
28 Oct 13	36.80000 -0.10	37.23	36.11	37.04	110,900
25 Oct 13	36.90000 -0.39	37.52	36.51	37.45	106,400
24 Oct 13	37.29000 +0.09	37.69	37.07	37.36	231,000
23 Oct 13	37.20000 -0.50	37.40	36.29	37.35	228,300
22 Oct 13	37.70000 -0.25	39.60	36.32	39.59	469,900
21 Oct 13	37.95000 -1.51	39.60	37.65	39.60	251,000
18 Oct 13	39.46000 +0.05	39.77	39.06	39.74	104,100
17 Oct 13	39.41000 +1.39	39.50	37.65	37.88	100,800
16 Oct 13	38.02000 +0.67	38.77	37.10	37.55	98,400
15 Oct 13	37.35000 -0.90	38.32	37.06	38.19	57,900
14 Oct 13	38.25000 +1.17	38.31	36.60	36.93	50,800
11 Oct 13	37.08000 +0.10	37.88	36.13	36.74	82,100
10 Oct 13	36.98000 +1.82	37.33	35.06	35.72	76,200
09 Oct 13	35.16000 -0.31	35.56	34.66	35.56	74,500
08 Oct 13	35.47000 -0.84	36.66	35.25	36.39	76,000
07 Oct 13	36.31000 -0.68	36.78	35.87	36.61	87,300
04 Oct 13	36.99000 -0.09	37.26	36.00	37.00	59,000
03 Oct 13	37.08000 -0.89	37.90	36.78	37.90	68,800
02 Oct 13	37.97000 -0.99	39.04	37.64	38.86	120,700
01 Oct 13	38.96000 +1.08	39.08	37.80	37.98	112,400
30 Sep 13	37.88000 +1.11	38.03	35.97	36.27	238,800
27 Sep 13	36.77000 -0.92	37.95	36.46	37.34	83,500
26 Sep 13	37.69000 -0.13	38.14	37.35	38.05	68,900
25 Sep 13	37.82000 +2.66	38.34	35.60	35.82	176,400
24 Sep 13	35.16000 +0.16	35.70	34.70	35.17	255,500
23 Sep 13	35.00000 -1.01	35.89	34.79	35.89	178,200
20 Sep 13	36.01000 +0.17	36.10	35.02	35.91	170,700
19 Sep 13	35.84000 -0.58	36.63	35.73	36.43	45,400
18 Sep 13	36.42000 +0.20	37.00	35.29	36.33	110,200
17 Sep 13	36.22000 +0.69	36.25	35.44	35.53	49,300
16 Sep 13	35.53000 +0.11	36.40	35.07	35.96	52,800
13 Sep 13	35.42000 -0.06	36.25	34.95	35.67	44,800
12 Sep 13	35.48000 -0.63	36.20	35.33	35.94	79,700
11 Sep 13	36.11000 +0.24	36.20	35.14	35.72	49,400
10 Sep 13	35.87000 +0.83	35.99	34.23	35.26	105,400
09 Sep 13	35.04000 +0.23	35.30	34.48	34.87	88,400
06 Sep 13	34.81000 +0.01	35.05	33.83	35.05	63,200
05 Sep 13	34.80000 +0.66	34.98	34.28	34.28	49,600
04 Sep 13	34.14000 +0.43	34.20	33.40	33.86	107,100
03 Sep 13	33.71000 +0.56	34.10	33.06	33.65	69,800
30 Aug 13	33.15000 -0.38	33.48	32.87	33.48	60,400
29 Aug 13	33.53000 +0.12	33.95	33.18	33.42	28,800
28 Aug 13	33.41000 +0.06	33.78	33.23	33.64	43,200
27 Aug 13	33.35000 -0.24	33.64	33.18	33.18	127,700
26 Aug 13	33.59000 +0.95	33.64	32.65	32.65	90,100
23 Aug 13	32.64000 +0.03	33.05	32.38	32.68	65,500
22 Aug 13	32.61000 +0.45	32.62	31.67	32.38	54,700
21 Aug 13	32.16000 +0.12	32.58	31.32	31.79	114,900
20 Aug 13	32.04000 +0.71	32.13	31.17	31.45	133,600
19 Aug 13	31.33000 -0.62	32.08	31.25	31.85	55,800
16 Aug 13	31.95000 -0.07	32.17	31.57	31.88	80,600
15 Aug 13	32.02000 -0.45	32.05	31.33	32.01	97,000
14 Aug 13	32.47000 -0.60	33.21	32.40	33.11	170,600
13 Aug 13	33.07000 -0.52	33.59	33.00	33.53	133,800
12 Aug 13	33.59000 +0.99	33.84	32.02	32.40	129,800
09 Aug 13	32.60000 -1.11	34.02	32.56	33.59	105,200
08 Aug 13	33.71000 -0.21	34.79	33.63	34.18	86,200
07 Aug 13	33.92000 +0.53	34.27	32.67	33.18	107,500
06 Aug 13	33.39000 +0.96	33.58	32.12	32.37	137,300
05 Aug 13	32.43000 +0.52	32.65	31.78	31.94	226,700
02 Aug 13	31.91000 +0.35	31.97	31.18	31.34	148,000
01 Aug 13	31.56000 +0.06	31.99	31.35	31.89	95,400
31 Jul 13	31.50000 -0.16	32.00	31.47	31.85	104,200
30 Jul 13	31.66000 -0.24	32.09	31.35	31.90	222,500
29 Jul 13	31.90000 -0.06	32.37	31.76	31.90	111,800
26 Jul 13	31.96000 -0.54	32.65	31.63	32.12	184,800
25 Jul 13	32.50000 +0.05	32.85	31.85	32.17	309,900
24 Jul 13	32.45000 +0.16	32.66	31.97	32.09	153,900
23 Jul 13	32.29000 +3.31	33.55	28.79	30.00	729,100
22 Jul 13	28.98000 -0.05	29.24	28.91	28.91	82,600
19 Jul 13	29.03000 -0.91	29.99	28.89	29.88	127,700
18 Jul 13	29.94000 -0.15	30.17	29.84	30.10	133,300
17 Jul 13	30.09000 +0.64	30.10	29.61	29.75	148,900
16 Jul 13	29.45000 -0.31	29.96	29.25	29.80	73,100
15 Jul 13	29.76000 -0.17	30.49	29.65	30.00	378,500
12 Jul 13	29.93000 +0.81	30.02	28.94	29.16	188,700
11 Jul 13	29.12000 +0.50	29.31	28.65	29.01	114,600
10 Jul 13	28.62000 +0.86	28.84	27.72	27.76	79,700
09 Jul 13	27.76000 -0.04	28.20	27.63	27.93	114,500
08 Jul 13	27.80000 +0.31	27.83	26.99	27.51	85,900
05 Jul 13	27.49000 +0.97	27.53	26.75	27.15	43,600
03 Jul 13	26.52000 +0.26	26.64	25.92	26.43	53,000
02 Jul 13	26.26000 +0.23	26.47	26.00	26.30	64,000
01 Jul 13	26.03000 +0.71	26.09	25.20	25.38	69,300
28 Jun 13	25.32000 -0.12	25.69	25.06	25.25	162,300
27 Jun 13	25.44000 +0.90	25.49	24.31	24.76	113,500
26 Jun 13	24.54000 +0.00	24.86	24.44	24.73	102,700
25 Jun 13	24.54000 +0.02	25.04	24.42	24.84	88,400
24 Jun 13	24.52000 -0.68	25.19	24.48	24.87	85,800
21 Jun 13	25.20000 -0.15	25.45	24.24	25.30	184,300
20 Jun 13	25.35000 -1.09	26.13	25.00	26.13	135,500
19 Jun 13	26.44000 -0.16	26.75	26.37	26.49	45,800
18 Jun 13	26.60000 +0.03	26.85	26.35	26.69	67,500
17 Jun 13	26.57000 +0.53	26.99	26.13	26.41	81,200
14 Jun 13	26.04000 -0.59	26.52	25.61	26.51	80,300
13 Jun 13	26.63000 +0.08	26.71	26.09	26.64	56,100
12 Jun 13	26.55000 -0.33	27.47	26.34	27.01	39,800
11 Jun 13	26.88000 -0.87	27.56	26.53	27.38	49,700
10 Jun 13	27.75000 +0.85	28.13	26.78	27.03	60,700
07 Jun 13	26.90000 -0.30	27.79	26.87	27.43	82,000
06 Jun 13	27.20000 +0.29	27.21	26.65	26.84	51,900
05 Jun 13	26.91000 -0.30	27.39	26.64	27.10	49,200
04 Jun 13	27.21000 -0.53	27.70	26.76	27.70	261,800
03 Jun 13	27.74000 +0.96	27.84	26.53	27.27	161,700
31 May 13	26.78000 +0.32	26.84	25.97	26.22	94,200
30 May 13	26.46000 +0.93	26.51	25.69	25.69	43,200
29 May 13	25.53000 -0.16	26.09	25.37	25.42	50,600
28 May 13	25.69000 +1.20	26.11	25.03	25.61	186,900
24 May 13	24.49000 +0.13	24.50	23.94	24.18	111,700
23 May 13	24.36000 -0.34	24.72	23.94	24.45	105,200
22 May 13	24.70000 -0.36	25.27	24.28	25.00	130,900
21 May 13	25.06000 -0.20	25.62	24.76	25.34	64,600
20 May 13	25.26000 +0.27	25.39	24.89	24.90	88,000
17 May 13	24.99000 +0.02	25.00	24.63	25.00	73,100
16 May 13	24.97000 +0.62	24.99	24.14	24.35	93,000
15 May 13	24.35000 +0.42	24.37	23.73	23.93	86,700
14 May 13	23.93000 +0.93	23.95	22.89	23.10	64,000
13 May 13	23.00000 -0.55	23.48	22.88	23.42	89,400
10 May 13	23.55000 +0.09	23.68	23.33	23.42	63,700
09 May 13	23.46000 -0.08	23.76	23.17	23.45	49,700
08 May 13	23.54000 +0.30	23.55	23.11	23.24	47,000
07 May 13	23.24000 +0.31	23.25	22.67	22.90	63,200
06 May 13	22.93000 +0.24	23.17	22.49	22.62	38,900
03 May 13	22.69000 +0.42	22.88	22.43	22.62	48,700
02 May 13	22.27000 +0.23	22.63	22.01	22.19	46,200
01 May 13	22.04000 -0.90	23.23	22.02	22.98	116,400
30 Apr 13	22.94000 -0.31	23.72	22.75	23.45	52,800
29 Apr 13	23.25000 +0.75	23.29	22.58	22.66	60,100
26 Apr 13	22.50000 -0.56	23.04	22.49	23.04	68,600
25 Apr 13	23.06000 -0.52	23.85	22.84	23.58	123,400
24 Apr 13	23.58000 +0.04	23.77	22.99	23.54	104,700
23 Apr 13	23.54000 +3.28	23.98	20.71	21.35	281,300
22 Apr 13	20.26000 +0.12	20.34	19.50	20.07	101,000
19 Apr 13	20.14000 +0.10	20.31	20.00	20.07	80,500
18 Apr 13	20.04000 -0.54	20.66	19.94	20.56	80,700
17 Apr 13	20.58000 -0.62	21.20	20.24	21.03	105,600
16 Apr 13	21.20000 +0.52	21.26	20.60	20.92	190,000
15 Apr 13	20.68000 -2.13	22.72	20.37	22.72	134,700
12 Apr 13	22.81000 +0.08	23.00	22.66	22.66	109,500
11 Apr 13	22.73000 -0.01	22.82	22.52	22.65	75,100
10 Apr 13	22.74000 +0.48	22.77	22.17	22.20	51,600
09 Apr 13	22.26000 -0.24	22.63	22.25	22.48	79,400
08 Apr 13	22.50000 +0.25	22.57	22.25	22.39	80,300
05 Apr 13	22.25000 -0.02	22.29	21.80	21.86	74,800
04 Apr 13	22.27000 +0.06	22.60	21.94	22.29	174,000
03 Apr 13	22.21000 -0.25	22.50	21.80	22.50	88,200
02 Apr 13	22.46000 -0.44	23.07	22.33	23.07	44,100
01 Apr 13	22.90000 -0.04	23.09	22.57	22.96	234,500
28 Mar 13	22.94000 +0.73	23.20	22.02	22.12	183,800
27 Mar 13	22.21000 -0.29	22.40	21.79	22.40	130,100
26 Mar 13	22.50000 +1.08	22.64	21.49	21.58	128,400
25 Mar 13	21.42000 +0.01	21.68	21.32	21.44	76,500
22 Mar 13	21.41000 +0.07	21.79	21.36	21.47	70,700
21 Mar 13	21.34000 -0.51	21.79	21.26	21.64	40,200
20 Mar 13	21.85000 +0.03	22.08	21.58	21.88	86,500
19 Mar 13	21.82000 +0.12	22.10	21.66	21.75	108,600
18 Mar 13	21.70000 -0.51	21.99	21.63	21.90	90,500
15 Mar 13	22.21000 +0.61	22.33	21.65	21.65	307,500
14 Mar 13	21.60000 +0.49	22.04	20.70	21.09	171,300
13 Mar 13	21.11000 +0.09	21.27	20.77	21.00	86,600
12 Mar 13	21.02000 +0.28	21.06	20.62	20.65	130,400
11 Mar 13	20.74000 -0.35	21.09	20.53	21.09	117,500
08 Mar 13	21.09000 +0.29	21.18	20.67	21.00	84,800
07 Mar 13	20.80000 -0.20	21.08	20.69	20.96	105,800
06 Mar 13	21.00000 +0.41	21.16	20.15	20.56	739,900
05 Mar 13	20.59000 -0.12	20.88	20.33	20.74	195,500
04 Mar 13	20.71000 -1.04	21.95	20.71	21.83	235,700
01 Mar 13	21.75000 +0.36	22.16	21.19	21.19	442,000
28 Feb 13	21.39000 +0.23	22.07	20.95	21.22	284,800
27 Feb 13	21.16000 +0.05	22.25	21.00	21.49	431,400
26 Feb 13	21.11000 -0.10	21.96	21.10	21.26	226,700
25 Feb 13	21.21000 -0.88	22.14	21.20	22.12	258,500
22 Feb 13	22.09000 -0.07	22.49	22.00	22.26	114,800
21 Feb 13	22.16000 -1.17	23.40	21.90	23.34	211,800
20 Feb 13	23.33000 -0.61	24.10	23.30	24.03	67,500
19 Feb 13	23.94000 +0.42	24.09	23.50	23.50	81,300
15 Feb 13	23.52000 -0.64	24.30	23.46	24.30	105,900
14 Feb 13	24.16000 -0.25	24.46	24.06	24.30	27,500
13 Feb 13	24.41000 +0.11	24.61	24.10	24.27	68,200
12 Feb 13	24.30000 -0.08	24.74	24.12	24.28	50,600
11 Feb 13	24.38000 +0.01	24.50	24.15	24.37	29,900
08 Feb 13	24.37000 -0.25	24.73	24.33	24.60	29,300
07 Feb 13	24.62000 -0.18	24.75	24.34	24.72	21,800
06 Feb 13	24.80000 +0.18	24.85	24.32	24.50	77,400
05 Feb 13	24.62000 -0.03	24.78	24.44	24.73	81,000
04 Feb 13	24.65000 -0.58	25.24	24.57	25.15	26,600
01 Feb 13	25.23000 +0.45	25.39	24.81	24.98	50,400
31 Jan 13	24.78000 +0.03	25.07	24.56	24.76	50,500
30 Jan 13	24.75000 -0.27	25.24	24.62	25.00	35,000
29 Jan 13	25.02000 -0.10	25.41	24.94	25.05	202,700
28 Jan 13	25.12000 +0.15	25.13	24.81	24.91	72,100
25 Jan 13	24.97000 -0.02	25.15	24.77	25.15	81,600
24 Jan 13	24.99000 +0.28	25.15	24.72	24.75	69,000
23 Jan 13	24.71000 +0.44	24.72	24.33	24.33	83,500
22 Jan 13	24.27000 +0.35	24.32	23.85	23.85	86,100
18 Jan 13	23.92000 +0.11	24.00	23.64	23.75	91,300
17 Jan 13	23.81000 -0.08	24.08	23.51	24.02	54,800
16 Jan 13	23.89000 +0.39	23.95	23.37	23.50	188,100
15 Jan 13	23.50000 +0.44	23.57	22.97	22.97	173,200
14 Jan 13	23.06000 -1.31	24.33	22.92	24.28	147,100
11 Jan 13	24.37000 -0.30	24.80	24.21	24.71	37,000
10 Jan 13	24.67000 +0.21	24.70	24.18	24.64	54,400
09 Jan 13	24.46000 +0.36	25.03	24.08	24.25	80,700
08 Jan 13	24.10000 +0.23	24.36	23.73	23.92	83,500
07 Jan 13	23.87000 -1.02	24.90	23.69	24.81	86,200
04 Jan 13	24.89000 +0.47	25.21	24.56	24.56	70,900
03 Jan 13	24.42000 -0.05	24.80	24.14	24.44	129,400
02 Jan 13	24.47000 +0.16	25.26	24.14	24.88	131,500
31 Dec 12	24.31000 +1.32	24.48	22.95	22.95	123,100
28 Dec 12	22.99000 +0.06	23.10	22.55	22.80	98,900
27 Dec 12	22.93000 +0.13	23.27	22.82	22.87	131,600
26 Dec 12	22.80000 -0.20	23.17	22.71	22.98	70,100
24 Dec 12	23.00000 -0.08	23.23	22.93	23.00	26,300
21 Dec 12	23.08000 +0.02	23.12	22.24	22.91	284,200
20 Dec 12	23.06000 -0.01	23.15	22.96	23.03	180,500
19 Dec 12	23.07000 -0.35	23.47	22.86	23.42	288,600
18 Dec 12	23.42000 +0.15	23.43	22.97	23.31	277,500
17 Dec 12	23.27000 +0.05	23.42	23.00	23.32	74,700
14 Dec 12	23.22000 +0.17	23.45	23.00	23.00	62,700
13 Dec 12	23.05000 +0.40	23.24	22.65	22.74	63,900
12 Dec 12	22.65000 +0.37	22.76	22.05	22.35	128,900
11 Dec 12	22.28000 -0.27	22.78	22.22	22.62	264,600
10 Dec 12	22.55000 -0.88	23.62	22.54	23.41	131,000
07 Dec 12	23.43000 -0.61	24.20	23.30	24.20	168,400
06 Dec 12	24.04000 -0.06	24.26	23.90	24.02	89,000
05 Dec 12	24.10000 -0.16	24.39	23.86	24.32	65,200
04 Dec 12	24.26000 +0.47	24.29	23.71	23.81	124,500
03 Dec 12	23.79000 +0.07	24.18	23.68	23.82	65,200
30 Nov 12	23.72000 -0.34	24.19	23.06	24.17	129,600
29 Nov 12	24.06000 +0.56	24.23	23.40	23.66	103,900
28 Nov 12	23.50000 +0.24	23.51	22.79	23.07	83,000
27 Nov 12	23.26000 +0.30	23.33	22.73	22.97	89,700
26 Nov 12	22.96000 -0.70	23.66	22.50	23.66	129,500
23 Nov 12	23.66000 +0.00	23.85	23.51	23.80	19,900
21 Nov 12	23.66000 +0.03	23.83	23.48	23.74	35,300
20 Nov 12	23.63000 +0.56	23.63	22.87	22.98	141,700
19 Nov 12	23.07000 -0.39	23.75	22.83	23.60	216,800
16 Nov 12	23.46000 +0.11	23.60	22.93	23.30	121,900
15 Nov 12	23.35000 -0.20	23.91	23.05	23.68	115,900
14 Nov 12	23.55000 -0.06	23.85	23.46	23.85	73,700
13 Nov 12	23.61000 -0.37	24.09	23.60	23.80	47,000
12 Nov 12	23.98000 -0.27	24.69	23.66	24.39	56,200
09 Nov 12	24.25000 +0.58	24.49	23.42	23.65	91,300
08 Nov 12	23.67000 -0.77	24.47	23.55	24.47	154,800
07 Nov 12	24.44000 -0.93	25.35	24.17	25.12	99,600
06 Nov 12	25.37000 +0.01	26.01	25.15	25.55	63,600
05 Nov 12	25.36000 +0.15	25.67	25.00	25.21	74,700
02 Nov 12	25.21000 -0.55	26.35	25.05	25.78	129,400
01 Nov 12	25.76000 +0.22	25.82	24.89	25.64	146,700
31 Oct 12	25.54000 +0.47	25.74	24.78	24.80	69,700
26 Oct 12	25.07000 +0.30	25.48	24.48	24.86	173,200
25 Oct 12	24.77000 -2.03	27.10	24.37	27.10	229,700
24 Oct 12	26.80000 -0.20	27.64	26.80	27.00	152,700
23 Oct 12	27.00000 -1.79	27.18	25.91	27.03	766,000
22 Oct 12	28.79000 +0.43	29.18	26.45	28.50	232,000
19 Oct 12	28.36000 -0.67	29.03	28.13	28.81	155,200
18 Oct 12	29.03000 +0.12	29.16	28.81	28.90	56,500
17 Oct 12	28.91000 -0.16	29.50	28.78	29.01	107,700
16 Oct 12	29.07000 +0.19	29.35	28.85	29.04	42,200
15 Oct 12	28.88000 +0.40	28.92	28.44	28.61	54,500
12 Oct 12	28.48000 -0.12	28.77	28.27	28.55	57,200
11 Oct 12	28.60000 -0.06	28.80	28.34	28.80	59,100
10 Oct 12	28.66000 +0.18	29.17	28.13	28.48	59,100
09 Oct 12	28.48000 -0.77	29.37	28.32	29.19	94,000
08 Oct 12	29.25000 -0.57	29.88	28.92	29.61	102,900
05 Oct 12	29.82000 -0.71	30.76	29.50	30.28	82,000
04 Oct 12	30.53000 +0.38	30.55	30.06	30.34	89,500
03 Oct 12	30.15000 +0.17	30.54	29.62	30.09	84,300
02 Oct 12	29.98000 +0.62	30.14	29.24	29.39	109,400
01 Oct 12	29.36000 +0.90	29.51	28.46	28.61	96,600
28 Sep 12	28.46000 -0.35	28.70	28.13	28.66	119,500
27 Sep 12	28.81000 -0.11	29.17	28.44	29.17	85,400
26 Sep 12	28.92000 -0.47	29.49	28.65	29.36	121,400
25 Sep 12	29.38710 -0.84	30.14	29.28	29.89	194,000
24 Sep 12	30.23000 +0.05	30.56	29.92	30.15	86,300
21 Sep 12	30.18000 +0.42	30.48	29.63	30.12	210,600
20 Sep 12	29.76000 +0.34	29.94	29.01	29.33	66,400
19 Sep 12	29.42000 +0.06	29.52	28.76	29.33	58,300
18 Sep 12	29.36000 -0.08	29.47	29.01	29.11	46,600
17 Sep 12	29.44000 +0.03	29.54	29.20	29.41	47,700
14 Sep 12	29.41000 -0.92	30.45	29.31	30.35	92,200
13 Sep 12	30.33000 +0.89	30.65	29.22	29.45	138,000
12 Sep 12	29.44000 +0.21	29.63	29.16	29.37	57,400
11 Sep 12	29.23000 -0.12	29.83	28.91	29.44	87,700
10 Sep 12	29.35000 -0.64	30.04	29.21	30.04	68,200
07 Sep 12	29.99000 -0.48	30.59	29.96	30.44	128,500
06 Sep 12	30.47000 +0.49	30.48	29.73	30.00	174,700
05 Sep 12	29.98000 +0.28	30.00	29.47	29.54	127,100
04 Sep 12	29.70000 +1.28	29.72	28.40	28.52	246,400
31 Aug 12	28.42000 +0.34	28.50	27.92	28.33	178,100
30 Aug 12	28.08000 -0.38	28.41	28.01	28.41	23,200
29 Aug 12	28.46000 +0.18	28.53	27.84	28.25	66,400
28 Aug 12	28.28000 +0.03	28.32	27.55	28.31	91,700
27 Aug 12	28.25000 -0.53	28.69	28.08	28.69	84,200
24 Aug 12	28.78000 +0.50	28.81	27.73	28.14	94,500
23 Aug 12	28.28000 +0.02	28.30	27.87	28.21	60,800
22 Aug 12	28.26000 +0.10	28.39	27.56	27.93	48,800
21 Aug 12	28.16000 -0.63	28.89	27.95	28.85	84,300
20 Aug 12	28.79000 -0.31	29.19	28.60	29.10	74,200
17 Aug 12	29.10000 -0.08	29.41	28.72	29.11	123,200
16 Aug 12	29.18000 +1.09	29.43	27.49	28.00	211,300
15 Aug 12	28.09000 +0.06	28.20	27.89	27.89	47,400
14 Aug 12	28.03000 +0.01	28.10	27.79	28.01	83,500
13 Aug 12	28.02000 +0.15	28.02	27.40	27.90	100,600
10 Aug 12	27.87000 -0.18	27.97	27.53	27.95	108,100
09 Aug 12	28.05000 +0.00	28.09	27.50	28.05	76,200
08 Aug 12	28.05000 +0.12	28.10	27.51	27.69	58,800
07 Aug 12	27.93000 -0.26	28.29	27.84	28.28	82,100
06 Aug 12	28.19000 -0.06	28.57	28.03	28.26	204,900
03 Aug 12	28.25000 -0.03	28.32	28.03	28.28	141,200
02 Aug 12	28.28000 +0.65	28.31	27.12	27.47	205,200
01 Aug 12	27.63000 -0.31	28.00	27.27	28.00	255,300
31 Jul 12	27.94000 -0.52	28.58	27.79	28.35	2,072,000
30 Jul 12	28.46000 -0.31	28.92	28.03	28.87	157,100
27 Jul 12	28.77000 +0.93	28.95	27.72	27.86	248,400
26 Jul 12	27.84000 +1.24	28.03	27.06	27.86	621,100
25 Jul 12	26.60000 +0.04	26.86	26.00	26.66	268,800
24 Jul 12	26.56000 +3.29	27.49	24.01	24.95	664,900
23 Jul 12	23.27000 -0.83	23.65	22.91	23.65	190,700
20 Jul 12	24.10000 -1.99	26.08	23.51	26.00	307,600
19 Jul 12	26.09000 -0.35	26.61	26.00	26.48	96,900
18 Jul 12	26.44000 +0.95	26.50	25.44	25.44	97,300
17 Jul 12	25.49000 -0.34	25.96	25.27	25.90	79,900
16 Jul 12	25.83000 -0.39	26.22	25.78	26.00	60,600
13 Jul 12	26.22000 +0.70	26.40	25.48	25.56	63,700
12 Jul 12	25.52000 +0.49	25.57	24.27	24.79	88,000
11 Jul 12	25.03000 -0.35	25.66	24.86	25.41	96,800
10 Jul 12	25.38000 -0.41	26.18	25.15	25.87	76,100
09 Jul 12	25.79000 +0.03	26.09	25.32	25.76	43,000
06 Jul 12	25.76000 -0.64	26.20	24.99	26.20	95,100
05 Jul 12	26.40000 -0.09	26.63	26.14	26.35	122,300
03 Jul 12	26.49000 +0.39	26.49	25.98	26.13	67,700
02 Jul 12	26.10000 +0.10	26.50	25.78	26.15	91,900
29 Jun 12	26.00000 +1.49	26.10	24.84	25.07	93,200
28 Jun 12	24.51000 -0.95	25.38	23.80	25.35	187,400
27 Jun 12	25.46000 +0.37	25.66	24.96	25.18	78,900
26 Jun 12	25.09000 +1.00	25.18	23.99	24.06	84,200
25 Jun 12	24.09000 -0.13	24.36	23.53	23.98	44,100
22 Jun 12	24.22000 +1.67	24.28	22.56	22.66	395,300
21 Jun 12	22.55000 -0.83	23.36	22.47	23.25	114,600
20 Jun 12	23.38000 -0.49	24.24	23.12	23.87	69,600
19 Jun 12	23.87000 +0.43	24.07	23.36	23.56	63,100
18 Jun 12	23.44000 -0.23	23.95	23.22	23.64	70,800
15 Jun 12	23.67000 +0.39	23.74	22.89	23.19	157,200
14 Jun 12	23.28000 +0.51	23.48	22.65	22.73	86,500
13 Jun 12	22.77000 -0.49	23.51	22.60	23.13	77,700
12 Jun 12	23.26000 +0.46	23.30	22.70	22.87	55,400
11 Jun 12	22.80000 -0.15	23.13	22.56	23.13	118,500
08 Jun 12	22.95000 +0.33	23.09	22.21	22.56	90,400
07 Jun 12	22.62000 -0.19	23.15	22.57	23.03	78,900
06 Jun 12	22.81000 +0.78	22.99	22.00	22.11	110,300
05 Jun 12	22.03000 +0.36	22.04	21.47	21.75	171,800
04 Jun 12	21.67000 +0.88	21.68	20.71	20.82	177,700
01 Jun 12	20.79000 -0.33	21.06	20.59	20.74	174,500
31 May 12	21.12000 -0.49	21.56	20.88	21.56	122,000
30 May 12	21.61000 -0.15	21.78	21.04	21.56	232,600
29 May 12	21.76000 -0.19	21.94	21.08	21.94	148,300
25 May 12	21.95000 -0.36	22.48	21.82	22.38	40,400
24 May 12	22.31000 -0.10	22.50	21.89	22.48	115,100
23 May 12	22.41000 +0.70	22.50	21.45	21.50	176,000
22 May 12	21.71000 +0.65	21.74	21.01	21.10	122,000
21 May 12	21.06000 +0.13	21.25	20.48	20.78	107,800
18 May 12	20.93000 +0.21	21.43	20.59	20.63	112,300
17 May 12	20.72000 -0.82	21.68	20.51	21.54	167,600
16 May 12	21.54000 +0.08	21.95	21.40	21.55	83,200
15 May 12	21.46000 +0.72	21.57	20.55	20.65	187,000
14 May 12	20.74000 -0.64	21.59	20.74	21.18	147,500
11 May 12	21.38000 -0.03	21.49	21.18	21.30	156,500
10 May 12	21.41000 -0.13	21.72	21.23	21.72	225,000
09 May 12	21.54000 -0.57	22.14	21.51	21.92	189,000
08 May 12	22.11000 -0.11	22.26	21.90	22.06	70,200
07 May 12	22.22000 -0.08	22.57	21.76	22.11	101,000
04 May 12	22.30000 -0.95	23.15	22.04	23.15	150,200
03 May 12	23.25000 -0.32	23.76	22.91	23.57	171,400
02 May 12	23.57000 +0.78	23.66	22.57	22.80	128,800
01 May 12	22.79000 -0.12	23.15	22.58	23.00	265,000
30 Apr 12	22.91000 -0.38	23.13	22.67	23.10	131,000
27 Apr 12	23.29000 -0.13	23.44	22.63	23.39	131,100
26 Apr 12	23.42000 +0.80	23.59	22.13	22.44	324,500
25 Apr 12	22.62000 -2.03	25.16	22.20	24.94	516,700
24 Apr 12	24.65000 -1.54	25.51	22.02	24.09	1,181,900
23 Apr 12	26.19000 -0.03	26.47	25.78	25.91	257,200
20 Apr 12	26.22000 +0.39	26.90	26.13	26.85	200,100
19 Apr 12	25.83000 -0.03	26.34	25.55	25.94	101,300
18 Apr 12	25.86000 -0.11	26.04	25.50	25.95	89,000
17 Apr 12	25.97000 +0.31	26.33	25.75	25.84	306,000
16 Apr 12	25.66000 +1.44	25.72	24.06	24.21	196,600
13 Apr 12	24.22000 +0.11	24.24	23.69	23.88	66,000
12 Apr 12	24.11000 +0.06	24.46	23.96	23.96	131,900
11 Apr 12	24.05000 +0.67	24.08	23.55	23.56	164,900
10 Apr 12	23.38000 -0.43	24.10	23.15	23.83	303,600
09 Apr 12	23.81000 -0.23	23.90	23.16	23.75	94,700
05 Apr 12	24.04000 +0.55	24.22	23.31	23.47	82,500
04 Apr 12	23.49000 -0.25	23.58	23.18	23.55	173,700
03 Apr 12	23.74000 +0.08	23.82	23.38	23.69	99,200
02 Apr 12	23.66000 +0.47	23.70	22.87	23.18	87,500
30 Mar 12	23.19000 +0.00	23.38	22.72	23.36	279,700
29 Mar 12	23.19000 -0.37	23.42	22.95	23.42	197,100
28 Mar 12	23.56000 -0.15	23.86	23.24	23.82	230,000
27 Mar 12	23.71000 -0.34	24.23	23.45	24.07	112,700
26 Mar 12	24.05000 +0.75	24.11	23.19	23.46	174,700
23 Mar 12	23.30000 -0.11	23.72	23.00	23.39	191,600
22 Mar 12	23.41000 -0.22	23.63	23.20	23.59	184,400
21 Mar 12	23.63000 +0.31	24.13	23.30	23.30	223,200
20 Mar 12	23.32000 +0.34	24.15	22.71	22.83	241,400
19 Mar 12	22.98000 -0.02	23.19	22.71	22.96	170,500
16 Mar 12	23.00000 +0.33	23.85	22.65	22.80	438,600
15 Mar 12	22.67000 +1.49	22.78	21.18	21.29	303,500
14 Mar 12	21.18000 +0.05	21.32	21.00	21.17	152,000
13 Mar 12	21.13000 +0.12	21.32	20.76	21.11	148,600
12 Mar 12	21.01000 -0.27	21.39	20.80	21.39	103,800
09 Mar 12	21.28000 -0.19	21.96	21.19	21.52	106,300
08 Mar 12	21.47000 -0.06	21.99	21.19	21.72	118,400
07 Mar 12	21.53000 +1.19	21.59	20.16	20.35	215,400
06 Mar 12	20.34000 -0.11	20.52	19.96	20.32	117,700
05 Mar 12	20.45000 -0.08	20.54	20.10	20.40	118,200
02 Mar 12	20.53000 -0.16	20.74	20.13	20.66	145,700
01 Mar 12	20.69000 +0.26	20.91	20.30	20.58	166,500
29 Feb 12	20.43000 -1.02	21.43	20.23	20.82	362,800
28 Feb 12	21.45000 -0.07	21.89	21.39	21.53	238,300
27 Feb 12	21.52000 -0.59	22.11	21.41	21.98	154,700
24 Feb 12	22.11000 +0.73	22.29	21.28	21.28	284,000
23 Feb 12	21.38000 -1.17	22.71	21.35	22.26	431,000
22 Feb 12	22.55000 +5.21	23.19	18.21	18.50	1,808,700
21 Feb 12	17.34000 -0.04	17.48	17.10	17.38	169,500
17 Feb 12	17.38000 +0.02	17.43	17.23	17.39	68,900
16 Feb 12	17.36000 +0.14	17.39	16.95	17.21	129,500
15 Feb 12	17.22000 +0.38	17.47	16.69	16.85	139,400
14 Feb 12	16.84000 -0.95	17.66	16.54	17.66	129,300
13 Feb 12	17.79000 +0.54	17.93	17.21	17.39	83,800
10 Feb 12	17.25000 -0.37	17.65	16.79	17.52	91,000
09 Feb 12	17.62000 -0.16	18.03	17.61	17.88	103,800
08 Feb 12	17.78000 +0.78	17.82	17.08	17.09	149,700
07 Feb 12	17.00000 +0.52	17.08	16.00	16.45	409,200
06 Feb 12	16.48000 -1.47	17.85	16.28	17.78	399,800
03 Feb 12	17.95000 +0.17	18.16	17.84	18.09	131,900
02 Feb 12	17.78000 -0.76	18.59	17.45	18.56	236,400
01 Feb 12	18.54000 -0.04	18.77	18.11	18.76	130,800
31 Jan 12	18.58000 +0.42	18.95	18.06	18.33	118,200
30 Jan 12	18.16000 -0.31	18.48	17.87	18.43	76,000
27 Jan 12	18.47000 -0.05	18.56	18.16	18.39	69,200
26 Jan 12	18.52000 +0.36	18.55	18.13	18.31	121,800
25 Jan 12	18.16000 +0.16	18.34	17.78	17.88	74,300
24 Jan 12	18.00000 +0.49	18.03	17.42	17.42	72,400
23 Jan 12	17.51000 -0.43	18.25	17.47	17.92	120,000
20 Jan 12	17.94000 +0.04	18.00	17.56	17.90	90,800
19 Jan 12	17.90000 -0.42	18.39	17.32	18.37	158,600
18 Jan 12	18.32000 -0.30	18.66	18.00	18.63	154,000
17 Jan 12	18.62000 +0.16	19.00	18.50	18.78	137,600
13 Jan 12	18.46000 +0.37	18.53	17.91	18.02	151,200
12 Jan 12	18.09000 -0.26	18.56	17.85	18.32	144,500
11 Jan 12	18.35000 +0.49	18.54	17.70	17.89	190,400
10 Jan 12	17.86000 +0.46	17.90	17.49	17.66	110,800
09 Jan 12	17.40000 -0.17	17.59	17.12	17.54	206,100
06 Jan 12	17.57000 +0.11	17.76	17.05	17.50	136,400
05 Jan 12	17.46000 +0.07	17.66	16.89	17.34	126,100
04 Jan 12	17.39000 -0.37	17.90	16.81	17.62	269,700
03 Jan 12	17.76000 -0.69	19.33	17.58	18.99	326,300
30 Dec 11	18.45000 -0.28	18.86	18.05	18.82	232,200
29 Dec 11	18.73000 +0.40	18.94	18.01	18.43	129,500
28 Dec 11	18.33000 -0.35	18.80	18.19	18.70	102,400
27 Dec 11	18.68000 +0.12	18.75	18.41	18.59	82,700
23 Dec 11	18.56000 +0.23	18.86	18.24	18.44	125,800
22 Dec 11	18.33000 -0.47	19.08	18.27	18.97	176,300
21 Dec 11	18.80000 +0.33	19.32	18.25	18.75	392,800
20 Dec 11	18.47000 +1.24	18.49	17.32	17.49	396,100
19 Dec 11	17.23000 +0.38	17.48	16.86	17.04	153,700
16 Dec 11	16.85000 +0.22	16.99	16.39	16.70	382,600
15 Dec 11	16.63000 +0.32	16.85	16.42	16.47	118,000
14 Dec 11	16.31000 -0.86	17.09	16.00	17.03	170,800
13 Dec 11	17.17000 -0.11	17.46	17.00	17.45	206,500
12 Dec 11	17.28000 +0.23	17.30	16.54	16.87	166,700
09 Dec 11	17.05000 +0.59	17.08	16.30	16.46	185,300
08 Dec 11	16.46000 -0.43	16.88	16.19	16.79	131,800
07 Dec 11	16.89000 -0.03	16.97	16.32	16.90	157,800
06 Dec 11	16.92000 -0.25	17.37	16.76	17.17	265,400
05 Dec 11	17.17000 +0.31	17.50	17.00	17.20	473,200
02 Dec 11	16.86000 +0.74	17.22	16.22	16.41	197,300
01 Dec 11	16.12000 -0.75	17.04	16.04	16.94	273,000
30 Nov 11	16.87000 +0.71	17.20	16.61	16.97	855,400
29 Nov 11	16.16000 -0.27	16.50	15.91	16.50	716,000
28 Nov 11	16.43000 -0.21	17.20	16.23	16.75	527,700
25 Nov 11	16.64000 -0.13	16.78	16.56	16.69	47,100
23 Nov 11	16.77000 -0.89	17.75	16.40	17.51	413,700
22 Nov 11	17.66000 -0.32	18.12	17.51	18.06	296,200
21 Nov 11	17.98000 +0.22	18.30	17.51	17.51	544,000
18 Nov 11	17.76000 +1.03	17.76	16.55	16.88	1,648,200
17 Nov 11	16.73000 +0.57	16.96	15.88	16.20	243,300
16 Nov 11	16.16000 +1.08	16.37	14.77	14.88	339,700
15 Nov 11	15.08000 -0.97	15.39	14.59	15.39	285,800
14 Nov 11	16.05000 -0.07	16.59	15.88	16.10	78,500
11 Nov 11	16.12000 +0.79	16.35	15.24	15.45	156,000
10 Nov 11	15.33000 -0.34	15.92	15.16	15.92	139,700
09 Nov 11	15.67000 -0.78	16.34	15.60	16.27	133,400
08 Nov 11	16.45000 +0.43	16.81	15.72	16.10	179,300
07 Nov 11	16.02000 +0.29	16.02	15.26	15.74	87,600
04 Nov 11	15.73000 -0.26	15.99	15.61	15.93	94,700
03 Nov 11	15.99000 +0.48	16.10	15.35	15.79	119,200
02 Nov 11	15.51000 +0.76	15.57	14.77	15.06	107,200
01 Nov 11	14.75000 -0.43	15.37	14.57	14.59	119,800
31 Oct 11	15.18000 -0.48	15.87	15.16	15.51	117,300
28 Oct 11	15.66000 +0.66	15.75	14.75	14.98	239,700
27 Oct 11	15.00000 +0.20	15.44	14.42	15.44	209,100
26 Oct 11	14.80000 +0.47	14.99	14.13	14.60	112,900
25 Oct 11	14.33000 -0.94	14.97	13.53	14.85	363,900
24 Oct 11	15.27000 +0.02	15.50	14.85	15.25	257,300
21 Oct 11	15.25000 +1.87	15.26	13.60	13.65	451,600
20 Oct 11	13.38000 +0.51	13.48	12.61	12.92	110,500
19 Oct 11	12.87000 -0.77	13.56	12.80	13.56	63,500
18 Oct 11	13.64000 +0.45	13.85	12.85	13.30	61,100
17 Oct 11	13.19000 -0.70	13.93	13.16	13.80	70,200
14 Oct 11	13.89000 +0.22	14.04	13.52	13.90	58,500
13 Oct 11	13.67000 +0.34	13.86	13.18	13.25	54,600
12 Oct 11	13.33000 +0.23	13.63	12.86	13.20	81,100
11 Oct 11	13.10000 +0.12	13.19	12.65	12.86	50,600
10 Oct 11	12.98000 +0.14	13.09	12.65	13.09	52,100
07 Oct 11	12.84000 +0.13	13.47	12.53	12.69	104,500
06 Oct 11	12.71000 +0.03	12.83	12.48	12.65	75,700
05 Oct 11	12.68000 +0.05	12.75	12.45	12.62	49,900
04 Oct 11	12.63000 +1.16	12.65	11.25	11.37	126,700
03 Oct 11	11.47000 -1.36	12.71	11.47	12.70	113,500
30 Sep 11	12.83000 +0.33	13.24	12.25	12.28	137,900
29 Sep 11	12.50000 +0.51	12.54	12.12	12.33	143,300
28 Sep 11	11.99000 -0.09	12.22	11.95	12.10	164,500
27 Sep 11	12.08000 +0.38	12.29	11.70	12.04	92,000
26 Sep 11	11.70000 +0.12	11.97	11.45	11.67	139,000
23 Sep 11	11.58000 +0.40	11.78	11.02	11.21	124,000
22 Sep 11	11.18000 -0.82	11.86	11.01	11.55	151,700
21 Sep 11	12.00000 -0.46	12.50	11.88	12.50	73,300
20 Sep 11	12.46000 -0.09	12.74	12.43	12.62	63,100
19 Sep 11	12.55000 -0.14	12.85	12.39	12.61	65,400
16 Sep 11	12.69000 +0.43	12.76	12.33	12.38	138,200
15 Sep 11	12.26000 -0.03	12.39	11.91	12.38	89,000
14 Sep 11	12.29000 -0.17	12.70	12.15	12.55	71,100
13 Sep 11	12.46000 +0.51	12.55	11.84	12.01	69,100
12 Sep 11	11.95000 +0.02	12.04	11.65	11.75	42,400
09 Sep 11	11.93000 -0.30	12.12	11.90	12.10	70,200
08 Sep 11	12.23000 -0.01	12.37	12.10	12.22	55,300
07 Sep 11	12.24000 +0.66	12.35	11.79	11.81	54,900
06 Sep 11	11.58000 +0.27	11.75	10.92	10.94	97,400
02 Sep 11	11.31000 -1.07	12.51	11.28	12.07	82,600
01 Sep 11	12.38000 -0.03	12.64	12.01	12.43	92,900
31 Aug 11	12.41000 -0.01	12.74	12.25	12.49	125,900
30 Aug 11	12.42000 -0.15	12.50	12.25	12.47	68,600
29 Aug 11	12.57000 +0.39	12.58	11.94	12.28	48,900
26 Aug 11	12.18000 +0.63	12.19	11.13	11.46	171,300
25 Aug 11	11.55000 -0.42	12.12	11.39	12.12	48,100
24 Aug 11	11.97000 +0.07	12.44	11.50	11.90	95,100
23 Aug 11	11.90000 +0.76	11.94	11.17	11.20	124,200
22 Aug 11	11.14000 -0.24	11.67	11.07	11.66	36,500
19 Aug 11	11.38000 -0.04	11.96	10.99	11.20	62,700
18 Aug 11	11.42000 -0.70	11.78	11.33	11.70	82,900
17 Aug 11	12.12000 +0.16	12.28	11.71	12.00	92,800
16 Aug 11	11.96000 -0.10	12.16	11.79	11.93	168,900
15 Aug 11	12.06000 +1.15	12.18	10.95	11.00	163,600
12 Aug 11	10.91000 -0.19	11.23	10.83	11.23	71,500
11 Aug 11	11.10000 +0.77	11.42	10.14	10.41	200,000
10 Aug 11	10.33000 -0.60	10.77	10.15	10.62	139,900
09 Aug 11	10.93000 +0.21	11.09	10.00	10.90	210,200
08 Aug 11	10.72000 -1.21	11.84	10.68	11.25	137,200
05 Aug 11	11.93000 -0.46	12.57	11.61	12.52	195,200
04 Aug 11	12.39000 -0.83	13.24	12.38	13.10	104,800
03 Aug 11	13.22000 +0.28	13.32	12.40	12.94	154,100
02 Aug 11	12.94000 -0.75	13.84	12.53	13.60	134,100
01 Aug 11	13.69000 +0.15	13.91	13.37	13.85	179,100
29 Jul 11	13.54000 -0.38	13.77	13.46	13.77	132,100
28 Jul 11	13.92000 +0.27	14.10	13.64	13.68	80,100
27 Jul 11	13.65000 -0.30	14.10	13.49	13.93	193,600
26 Jul 11	13.95000 +0.28	14.32	13.71	13.72	112,600
25 Jul 11	13.67000 -0.10	13.85	13.43	13.58	98,200
22 Jul 11	13.77000 -0.21	14.00	13.75	13.99	82,500
21 Jul 11	13.98000 +0.29	14.10	13.58	13.73	95,600
20 Jul 11	13.69000 -0.11	13.88	13.63	13.88	75,700
19 Jul 11	13.80000 +0.43	13.96	13.39	13.39	137,200
18 Jul 11	13.37000 +0.14	13.51	12.84	13.08	116,800
15 Jul 11	13.23000 -0.12	13.59	13.10	13.45	81,800
14 Jul 11	13.35000 -0.69	14.10	13.29	14.05	105,000
13 Jul 11	14.04000 +0.31	14.10	13.79	13.79	143,100
12 Jul 11	13.73000 -0.07	13.94	13.55	13.79	80,600
11 Jul 11	13.80000 -0.27	13.98	13.56	13.96	78,900
08 Jul 11	14.07000 -0.08	14.16	13.71	13.91	128,500
07 Jul 11	14.15000 -0.22	14.85	14.10	14.49	191,300
06 Jul 11	14.37000 +0.24	14.39	13.90	14.13	124,300
05 Jul 11	14.13000 -0.13	14.60	13.88	14.29	172,300
01 Jul 11	14.26000 +0.99	14.31	13.13	13.28	159,600
30 Jun 11	13.27000 +0.01	13.41	13.08	13.30	119,000
29 Jun 11	13.26000 +0.41	13.35	12.84	12.84	198,100
28 Jun 11	12.85000 +0.96	12.87	11.90	11.90	145,800
27 Jun 11	11.89000 +0.44	11.99	11.31	11.52	139,000
24 Jun 11	11.45000 +0.07	11.73	11.12	11.38	2,252,800
23 Jun 11	11.38000 +0.18	11.74	10.81	11.08	144,000
22 Jun 11	11.20000 -0.01	11.42	10.84	11.10	244,600
21 Jun 11	11.21000 -0.96	12.09	10.35	12.09	481,700
20 Jun 11	12.17000 +0.20	12.19	11.80	11.92	78,500
17 Jun 11	11.97000 +0.03	12.05	11.59	11.98	113,900
16 Jun 11	11.94000 -0.23	12.31	11.72	12.12	136,500
15 Jun 11	12.17000 -0.32	12.50	11.87	12.38	107,500
14 Jun 11	12.49000 +0.06	12.69	12.25	12.50	88,000
13 Jun 11	12.43000 -0.07	12.75	12.30	12.47	300,200
10 Jun 11	12.50000 -0.01	12.68	12.34	12.50	131,500
09 Jun 11	12.51000 +0.00	12.76	12.09	12.55	95,700
08 Jun 11	12.51000 -0.31	13.00	12.20	12.82	156,300
07 Jun 11	12.82000 +0.09	13.04	12.76	12.76	59,900
06 Jun 11	12.73000 -0.27	13.20	12.60	12.79	103,600
03 Jun 11	13.00000 +0.30	13.02	12.53	12.53	128,000
02 Jun 11	12.70000 +0.09	12.92	12.63	12.65	62,400
01 Jun 11	12.61000 -0.14	12.92	12.56	12.80	89,000
31 May 11	12.75000 +0.26	12.93	12.34	12.65	270,100
27 May 11	12.49000 +0.26	12.60	12.23	12.23	94,200
26 May 11	12.23000 -0.44	13.58	12.11	12.70	240,000
25 May 11	12.67000 +0.96	12.68	11.61	11.66	179,100
24 May 11	11.71000 +0.30	11.75	11.00	11.41	119,600
23 May 11	11.41000 -0.28	11.57	11.28	11.55	83,700
20 May 11	11.69000 +0.15	11.69	11.49	11.56	118,400
19 May 11	11.54000 +0.26	11.65	11.13	11.34	112,700
18 May 11	11.28000 +0.28	11.29	10.63	10.88	169,100
17 May 11	11.00000 +0.03	11.31	10.95	11.17	81,500
16 May 11	10.97000 -0.16	11.19	10.85	11.01	102,900
13 May 11	11.13000 -0.13	11.37	11.00	11.37	76,000
12 May 11	11.26000 +0.47	11.36	10.20	10.75	349,000
11 May 11	10.79000 -0.48	11.86	10.57	11.37	209,100
10 May 11	11.27000 +0.72	11.33	10.36	10.60	295,500
09 May 11	10.55000 +0.46	10.61	10.00	10.09	93,000
06 May 11	10.09000 +0.12	10.11	9.82	10.01	55,000
05 May 11	9.97000 +0.15	10.16	9.72	9.80	73,300
04 May 11	9.82000 -0.05	10.17	9.52	9.85	153,200
03 May 11	9.87000 -0.04	10.57	9.68	9.89	115,000
02 May 11	9.91000 -0.02	10.13	9.90	9.98	100,000
29 Apr 11	9.93000 +0.18	10.27	9.70	9.72	102,000
28 Apr 11	9.75000 -0.04	9.80	9.40	9.73	91,000
27 Apr 11	9.79000 +0.19	9.97	9.25	9.60	170,000
26 Apr 11	9.60000 +1.36	9.88	8.76	8.89	416,800
25 Apr 11	8.24000 +0.23	8.30	7.99	7.99	78,300
21 Apr 11	8.01000 +0.18	8.04	7.68	7.85	71,200
20 Apr 11	7.83000 +0.16	7.84	7.66	7.74	26,100
19 Apr 11	7.67000 +0.10	7.70	7.60	7.60	44,200
18 Apr 11	7.57000 -0.06	7.58	7.43	7.51	56,300
15 Apr 11	7.63000 -0.04	7.69	7.53	7.69	71,100
14 Apr 11	7.67000 +0.01	7.68	7.55	7.55	19,000
13 Apr 11	7.66000 +0.11	7.66	7.50	7.61	12,500
12 Apr 11	7.55000 -0.20	7.71	7.45	7.71	97,200
11 Apr 11	7.75000 -0.19	7.97	7.62	7.97	24,800
08 Apr 11	7.94000 -0.21	8.11	7.92	8.09	19,500
07 Apr 11	8.15000 +0.16	8.15	7.80	7.80	33,800
06 Apr 11	7.99000 +0.20	7.99	7.73	7.79	21,900
05 Apr 11	7.79000 +0.07	7.80	7.65	7.72	18,900
04 Apr 11	7.72000 -0.01	7.72	7.67	7.70	33,900
01 Apr 11	7.73000 +0.00	7.75	7.69	7.74	22,300
31 Mar 11	7.73000 +0.03	7.79	7.65	7.70	63,400
30 Mar 11	7.70000 +0.02	7.73	7.41	7.72	107,800
29 Mar 11	7.68000 +0.14	7.70	7.31	7.50	41,000
28 Mar 11	7.54000 +0.09	7.55	7.42	7.42	34,600
25 Mar 11	7.45000 +0.00	7.52	7.03	7.07	18,000
24 Mar 11	7.45000 -0.13	7.61	7.30	7.59	11,000
23 Mar 11	7.58000 -0.17	7.77	7.49	7.72	43,700
22 Mar 11	7.75000 +0.16	7.77	7.59	7.59	38,000
21 Mar 11	7.59000 +0.35	7.60	7.23	7.29	32,300
18 Mar 11	7.24000 +0.00	7.35	7.20	7.33	13,000
17 Mar 11	7.24000 +0.21	7.30	6.90	7.11	19,900
16 Mar 11	7.03000 +0.04	7.29	6.99	6.99	47,300
15 Mar 11	6.99000 -0.26	7.18	6.90	7.00	62,000
14 Mar 11	7.25000 -0.01	7.30	7.16	7.19	28,300
11 Mar 11	7.26000 -0.06	7.32	7.11	7.26	24,300
10 Mar 11	7.32000 -0.03	7.34	7.14	7.30	46,100
09 Mar 11	7.35000 +0.08	7.41	7.29	7.30	17,800
08 Mar 11	7.27000 +0.02	7.41	7.25	7.27	23,100
07 Mar 11	7.25000 -0.07	7.34	7.17	7.32	57,700
04 Mar 11	7.32000 -0.02	7.35	7.11	7.31	57,500
03 Mar 11	7.34000 -0.06	7.44	7.32	7.44	18,300
02 Mar 11	7.40000 -0.20	7.58	7.29	7.57	26,300
01 Mar 11	7.60000 -0.19	7.83	7.56	7.81	13,700
28 Feb 11	7.79000 +0.09	7.82	7.58	7.76	42,000
25 Feb 11	7.70000 +0.17	7.80	7.52	7.52	27,800
24 Feb 11	7.53000 +0.10	7.53	7.15	7.44	53,400
23 Feb 11	7.43000 -0.40	7.98	7.40	7.79	61,300
22 Feb 11	7.83000 -0.14	7.98	7.50	7.92	75,800
18 Feb 11	7.97000 +0.21	7.99	7.76	7.81	28,700
17 Feb 11	7.76000 +0.07	7.76	7.67	7.67	48,400
16 Feb 11	7.69000 +0.04	7.70	7.62	7.64	43,800
15 Feb 11	7.65000 +0.02	7.68	7.58	7.63	17,700
14 Feb 11	7.62870 -0.03	7.66	7.51	7.55	41,100
11 Feb 11	7.66000 -0.08	7.69	7.60	7.65	53,800
10 Feb 11	7.74000 +0.06	7.74	7.65	7.74	29,800
09 Feb 11	7.68000 +0.09	7.75	7.63	7.63	55,000
08 Feb 11	7.59000 +0.24	7.59	7.35	7.38	44,100
07 Feb 11	7.35400 +0.15	7.35	7.25	7.25	57,100
04 Feb 11	7.20000 +0.12	7.23	7.01	7.05	43,400
03 Feb 11	7.08000 -0.01	7.12	6.92	7.05	24,600
02 Feb 11	7.09000 +0.06	7.10	6.91	7.03	18,700
01 Feb 11	7.03000 +0.07	7.07	6.92	6.94	17,100
31 Jan 11	6.96000 -0.08	7.04	6.50	7.01	108,900
28 Jan 11	7.04000 -0.11	7.19	6.84	7.18	51,700
27 Jan 11	7.15000 -0.14	7.30	7.15	7.30	31,600
26 Jan 11	7.29000 +0.04	7.32	7.11	7.23	32,500
25 Jan 11	7.25000 +0.01	7.41	7.15	7.20	41,800
24 Jan 11	7.24000 +0.23	7.28	6.75	6.99	67,100
21 Jan 11	7.01000 +0.08	7.09	6.90	6.90	40,200
20 Jan 11	6.93000 -0.31	7.27	6.91	7.27	59,200
19 Jan 11	7.24000 -0.07	7.33	7.11	7.30	70,600
18 Jan 11	7.31000 +0.13	7.35	7.23	7.23	53,700
14 Jan 11	7.18000 +0.38	7.20	6.80	6.80	65,800
13 Jan 11	6.80000 +0.04	7.00	6.70	6.79	73,600
12 Jan 11	6.76000 -0.09	7.12	6.65	6.73	251,600
11 Jan 11	6.85000 -0.72	7.66	6.82	7.62	236,400
10 Jan 11	7.57000 -0.04	7.90	7.50	7.55	91,300
07 Jan 11	7.61000 -0.12	7.71	7.50	7.71	67,300
06 Jan 11	7.72800 -0.17	7.98	7.60	7.95	66,800
05 Jan 11	7.90000 -0.17	8.11	7.90	8.03	105,300
04 Jan 11	8.07000 -0.06	8.62	8.04	8.48	187,200
03 Jan 11	8.13000 +0.09	8.47	8.07	8.15	196,300
31 Dec 10	8.04000 +0.97	8.69	7.17	7.25	528,900
30 Dec 10	7.07000 -0.07	7.16	6.90	7.16	30,100
29 Dec 10	7.14000 +0.23	7.17	6.94	6.95	30,500
28 Dec 10	6.91000 -0.05	6.97	6.80	6.93	20,200
27 Dec 10	6.96000 -0.04	6.98	6.82	6.95	23,300
23 Dec 10	7.00000 +0.00	7.04	7.00	7.00	10,500
22 Dec 10	7.00000 +0.05	7.05	6.91	6.92	29,200
21 Dec 10	6.95000 -0.02	7.00	6.90	7.00	24,600
20 Dec 10	6.97000 +0.08	7.00	6.74	6.93	38,000
17 Dec 10	6.89000 +0.08	6.89	6.69	6.78	20,400
16 Dec 10	6.81000 +0.20	6.83	6.69	6.69	24,500
15 Dec 10	6.61000 +0.05	6.61	6.39	6.40	46,000
14 Dec 10	6.56000 -0.22	6.82	6.55	6.82	44,100
13 Dec 10	6.78000 +0.08	6.88	6.71	6.74	24,500
10 Dec 10	6.70000 +0.02	6.74	6.62	6.62	21,700
09 Dec 10	6.68000 -0.02	6.73	6.59	6.67	20,200
08 Dec 10	6.70000 -0.03	6.78	6.62	6.77	26,600
07 Dec 10	6.73000 -0.05	6.84	6.71	6.79	19,700
06 Dec 10	6.78000 +0.13	6.87	6.64	6.69	54,800
03 Dec 10	6.65000 +0.15	6.67	6.41	6.54	52,800
02 Dec 10	6.50000 +0.10	6.51	6.26	6.41	28,600
01 Dec 10	6.40000 +0.23	6.40	6.12	6.18	58,200
30 Nov 10	6.17000 +0.11	6.20	5.75	6.06	117,900
29 Nov 10	6.06000 -0.22	6.28	6.04	6.26	44,600
26 Nov 10	6.28000 -0.04	6.38	6.28	6.35	22,600
24 Nov 10	6.32000 +0.08	6.38	6.24	6.24	21,000
23 Nov 10	6.24000 -0.20	6.36	6.16	6.36	66,000
22 Nov 10	6.44000 -0.18	6.65	6.31	6.60	59,100
19 Nov 10	6.62000 -0.03	6.69	6.57	6.69	19,100
18 Nov 10	6.65000 +0.03	6.70	6.64	6.66	20,600
17 Nov 10	6.62000 -0.07	6.75	6.57	6.73	28,600
16 Nov 10	6.69000 +0.01	6.75	6.50	6.72	28,200
15 Nov 10	6.68000 +0.05	6.75	6.55	6.61	41,100
12 Nov 10	6.63000 -0.08	6.87	6.59	6.72	40,800
11 Nov 10	6.71000 +0.02	6.73	6.60	6.71	29,300
10 Nov 10	6.69000 -0.24	6.90	6.63	6.90	46,800
09 Nov 10	6.93000 +0.05	7.00	6.75	6.91	52,600
08 Nov 10	6.87990 +0.28	6.97	6.59	6.64	85,400
05 Nov 10	6.60000 -0.10	6.84	6.38	6.66	85,000
04 Nov 10	6.70000 -0.28	7.20	6.62	7.20	157,200
03 Nov 10	6.97750 -0.03	7.19	6.85	7.05	130,700
02 Nov 10	7.01000 +0.13	7.60	6.90	6.90	411,300
01 Nov 10	6.88000 +0.48	6.92	6.32	6.32	207,700
29 Oct 10	6.40000 +0.10	6.43	6.19	6.28	53,100
28 Oct 10	6.30000 -0.05	6.45	6.16	6.39	73,500
27 Oct 10	6.35000 +0.13	6.38	6.21	6.24	136,900
26 Oct 10	6.22000 +0.23	6.25	6.02	6.02	185,800
25 Oct 10	5.99000 +0.03	6.50	5.95	6.50	193,400
22 Oct 10	5.96480 -0.03	6.10	5.95	6.08	170,500
21 Oct 10	5.99000 -0.15	6.56	5.99	6.17	544,300
20 Oct 10	6.14000 +0.03	6.14	6.06	6.14	30,900
19 Oct 10	6.10990 -0.08	6.19	6.02	6.19	164,500
18 Oct 10	6.19000 -0.06	6.33	6.01	6.21	79,200
15 Oct 10	6.25000 -0.03	6.29	6.03	6.25	66,300
14 Oct 10	6.28000 -0.02	6.39	6.24	6.34	104,000
13 Oct 10	6.30000 -0.13	6.53	6.25	6.50	100,300
12 Oct 10	6.43000 +0.10	6.43	6.30	6.40	45,100
11 Oct 10	6.33000 +0.16	6.57	6.15	6.15	217,200
08 Oct 10	6.16500 -0.12	6.40	6.13	6.35	67,500
07 Oct 10	6.28000 +0.04	6.75	6.00	6.35	266,300
06 Oct 10	6.23990 -0.31	6.70	6.15	6.70	264,400
05 Oct 10	6.55000 +1.15	6.63	5.44	5.49	570,800
04 Oct 10	5.40000 +0.29	5.49	5.17	5.17	215,100
01 Oct 10	5.11000 -0.21	5.30	4.84	5.30	200,900
30 Sep 10	5.32000 +0.03	5.49	5.28	5.32	57,100
29 Sep 10	5.29000 +0.08	5.30	5.16	5.16	45,900
28 Sep 10	5.20990 -0.04	5.30	5.12	5.28	53,700
27 Sep 10	5.25000 -0.04	5.30	5.17	5.30	96,000
24 Sep 10	5.28990 +0.13	5.30	5.10	5.20	101,600
23 Sep 10	5.16000 -0.04	5.29	5.08	5.19	121,500
22 Sep 10	5.20000 +0.31	5.25	4.81	4.89	212,400
21 Sep 10	4.89000 -0.03	5.00	4.85	4.92	23,300
20 Sep 10	4.92000 +0.11	5.00	4.85	4.85	38,000
17 Sep 10	4.81000 -0.03	4.92	4.81	4.90	67,400
16 Sep 10	4.84000 +0.00	4.92	4.82	4.86	12,000
15 Sep 10	4.84000 -0.06	5.00	4.81	4.95	38,100
14 Sep 10	4.90000 +0.05	4.95	4.82	4.82	18,800
13 Sep 10	4.85000 -0.01	4.94	4.83	4.90	27,000
10 Sep 10	4.86000 +0.00	4.93	4.86	4.86	8,400
09 Sep 10	4.86000 +0.00	4.94	4.82	4.88	74,300
08 Sep 10	4.86000 -0.01	4.94	4.76	4.90	62,300
07 Sep 10	4.87000 +0.02	4.97	4.85	4.88	36,900
03 Sep 10	4.85000 -0.01	4.97	4.83	4.93	37,400
02 Sep 10	4.86000 -0.08	4.97	4.80	4.97	23,000
01 Sep 10	4.94000 -0.05	5.00	4.90	5.00	24,100
31 Aug 10	4.99000 +0.04	5.00	4.96	4.98	32,500
30 Aug 10	4.95250 -0.02	4.99	4.91	4.99	46,400
27 Aug 10	4.97000 +0.11	5.00	4.90	4.95	9,200
26 Aug 10	4.86000 +0.01	4.90	4.80	4.90	16,800
25 Aug 10	4.85000 +0.08	4.88	4.77	4.86	52,200
24 Aug 10	4.77000 -0.14	4.93	4.76	4.86	13,800
23 Aug 10	4.91000 -0.03	4.99	4.81	4.99	24,300
20 Aug 10	4.94000 +0.01	5.00	4.90	4.96	16,400
19 Aug 10	4.93000 -0.06	5.00	4.90	5.00	19,200
18 Aug 10	4.99000 -0.01	5.00	4.86	5.00	59,400
17 Aug 10	5.00000 +0.00	5.00	4.95	5.00	83,200
16 Aug 10	5.00000 +0.10	5.00	4.91	4.92	43,500
13 Aug 10	4.90000 -0.04	5.00	4.90	4.98	84,800
12 Aug 10	4.94000 +0.00	5.00	4.89	4.93	13,000
11 Aug 10	4.94000 +0.05	4.94	4.77	4.77	19,600
10 Aug 10	4.89000 +0.03	5.00	4.78	4.99	64,800
09 Aug 10	4.86000 +0.16	5.00	4.76	4.77	30,100
06 Aug 10	4.70000 +0.05	4.74	4.58	4.66	15,400
05 Aug 10	4.65000 +0.08	4.75	4.55	4.60	26,600
04 Aug 10	4.57000 -0.19	4.84	4.57	4.71	22,500
03 Aug 10	4.76000 -0.16	4.94	4.72	4.86	32,000
02 Aug 10	4.92000 -0.08	5.00	4.74	5.00	56,200
30 Jul 10	5.00000 +0.09	5.00	4.80	4.80	76,700
29 Jul 10	4.91000 +0.23	4.97	4.61	4.66	56,700
28 Jul 10	4.68000 +0.14	4.71	4.54	4.54	4,200
27 Jul 10	4.54000 +0.15	4.79	4.50	4.70	28,600
26 Jul 10	4.39000 -0.18	4.65	4.39	4.50	12,600
23 Jul 10	4.57000 +0.02	4.57	4.40	4.50	20,700
22 Jul 10	4.55000 +0.04	4.60	4.43	4.50	9,500
21 Jul 10	4.51000 -0.14	4.70	4.50	4.70	8,900
20 Jul 10	4.65000 +0.00	4.70	4.61	4.70	3,700
19 Jul 10	4.65000 +0.04	4.79	4.43	4.64	59,500
16 Jul 10	4.61000 +0.14	4.63	4.40	4.45	4,700
15 Jul 10	4.47000 -0.03	4.55	4.36	4.49	5,500
14 Jul 10	4.50000 -0.05	4.51	4.38	4.45	12,400
13 Jul 10	4.55000 +0.01	4.55	4.50	4.54	4,600
12 Jul 10	4.53900 -0.13	4.64	4.46	4.64	4,500
09 Jul 10	4.67000 +0.01	4.70	4.63	4.66	5,100
08 Jul 10	4.66000 +0.13	4.69	4.61	4.69	2,800
07 Jul 10	4.53010 +0.09	4.69	4.53	4.54	3,800
06 Jul 10	4.44000 -0.08	4.64	4.44	4.64	9,400
02 Jul 10	4.52000 +0.02	4.61	4.48	4.56	2,300
01 Jul 10	4.50000 -0.20	4.72	4.42	4.72	20,800
30 Jun 10	4.70000 +0.07	4.71	4.60	4.62	10,200
29 Jun 10	4.63010 -0.03	4.71	4.55	4.71	6,700
28 Jun 10	4.65990 -0.01	4.72	4.57	4.71	5,100
25 Jun 10	4.67000 +0.13	4.72	4.50	4.59	13,300
24 Jun 10	4.54000 +0.04	4.56	4.48	4.56	17,400
23 Jun 10	4.50000 +0.00	4.53	4.49	4.50	6,700
22 Jun 10	4.49990 +0.04	4.55	4.45	4.55	9,200
21 Jun 10	4.46000 +0.03	4.60	4.41	4.41	7,800
18 Jun 10	4.43000 -0.09	4.53	4.43	4.50	9,800
17 Jun 10	4.52000 +0.01	4.58	4.42	4.58	14,300
16 Jun 10	4.51000 -0.09	4.61	4.50	4.61	12,700
15 Jun 10	4.60000 +0.00	4.71	4.55	4.55	24,200
14 Jun 10	4.60000 -0.12	4.72	4.58	4.72	17,500
11 Jun 10	4.72000 -0.08	4.75	4.69	4.69	5,700
10 Jun 10	4.80000 +0.33	4.80	4.46	4.46	16,000
09 Jun 10	4.47000 +0.13	4.53	4.34	4.35	9,400
08 Jun 10	4.34000 -0.01	4.35	4.33	4.34	21,200
07 Jun 10	4.35000 -0.11	4.39	4.34	4.34	10,900
04 Jun 10	4.46000 -0.17	4.62	4.37	4.62	20,500
03 Jun 10	4.63000 -0.03	4.64	4.56	4.56	9,500
02 Jun 10	4.66000 +0.13	4.72	4.59	4.59	10,400
01 Jun 10	4.53000 -0.10	4.64	4.53	4.58	15,600
28 May 10	4.63000 +0.04	4.64	4.53	4.53	9,400
27 May 10	4.59000 +0.01	4.59	4.34	4.57	14,900
26 May 10	4.58000 +0.08	4.59	4.52	4.58	14,800
25 May 10	4.50000 -0.05	4.55	4.21	4.24	33,700
24 May 10	4.55000 -0.05	4.69	4.55	4.66	13,700
21 May 10	4.60000 +0.01	4.61	4.41	4.55	21,200
20 May 10	4.59000 -0.02	4.64	4.50	4.60	20,700
19 May 10	4.61000 -0.13	4.81	4.60	4.75	63,000
18 May 10	4.74200 -0.03	4.89	4.71	4.89	10,000
17 May 10	4.77000 +0.02	4.87	4.77	4.86	9,700
14 May 10	4.75000 -0.03	4.80	4.66	4.66	8,000
13 May 10	4.78000 +0.03	4.79	4.74	4.79	20,500
12 May 10	4.75000 +0.00	4.88	4.71	4.88	24,300
11 May 10	4.75010 -0.10	4.90	4.75	4.90	33,000
10 May 10	4.85260 +0.35	4.85	4.16	4.39	60,700
07 May 10	4.50000 -0.06	4.54	4.11	4.52	29,900
06 May 10	4.56000 -0.16	4.78	1.00	4.78	79,700
05 May 10	4.72000 -0.07	4.77	4.69	4.77	5,800
04 May 10	4.79000 +0.23	4.84	4.55	4.60	16,500
03 May 10	4.56000 +0.06	4.64	4.50	4.51	22,800
30 Apr 10	4.50000 -0.20	4.74	4.50	4.74	31,700
29 Apr 10	4.70000 -0.02	4.82	4.70	4.82	47,500
28 Apr 10	4.72000 -0.10	4.92	4.70	4.77	65,300
27 Apr 10	4.82000 +0.18	4.92	4.39	4.74	59,100
26 Apr 10	4.64000 -0.21	4.95	4.64	4.94	22,300
23 Apr 10	4.85000 +0.05	4.85	4.72	4.85	66,000
22 Apr 10	4.80000 +0.30	4.80	4.49	4.55	44,800
21 Apr 10	4.50000 +0.00	4.74	4.37	4.58	13,800
20 Apr 10	4.49990 -0.11	4.77	4.48	4.68	60,200
19 Apr 10	4.61000 -0.14	4.99	4.58	4.87	58,400
16 Apr 10	4.75000 +0.19	4.83	4.50	4.60	67,400
15 Apr 10	4.56000 +0.12	4.64	4.37	4.50	48,400
14 Apr 10	4.44010 +0.00	4.50	4.44	4.45	44,800
13 Apr 10	4.44000 +0.04	4.45	4.36	4.45	30,900
12 Apr 10	4.40000 +0.05	4.45	4.31	4.35	90,600
09 Apr 10	4.35000 -0.04	4.45	4.31	4.40	38,900
08 Apr 10	4.39010 +0.16	4.44	4.24	4.26	32,500
07 Apr 10	4.23000 +0.03	4.30	4.19	4.24	50,700
06 Apr 10	4.20000 +0.08	4.25	4.08	4.14	12,900
05 Apr 10	4.12200 +0.07	4.14	4.01	4.10	13,500
01 Apr 10	4.05000 -0.04	4.15	4.00	4.15	9,100
31 Mar 10	4.09000 +0.05	4.10	4.03	4.05	6,000
30 Mar 10	4.04000 +0.06	4.07	3.94	3.94	103,600
29 Mar 10	3.98000 -0.02	4.00	3.93	3.99	46,700
26 Mar 10	4.00000 +0.10	4.05	3.95	3.95	18,000
25 Mar 10	3.90000 -0.02	3.96	3.90	3.96	6,900
24 Mar 10	3.92200 -0.11	4.05	3.92	4.05	3,800
23 Mar 10	4.03000 +0.01	4.06	3.97	4.06	5,400
22 Mar 10	4.02000 -0.17	4.16	3.98	4.16	21,600
19 Mar 10	4.19000 +0.19	4.19	3.81	3.96	25,500
18 Mar 10	4.00000 +0.03	4.20	3.93	3.93	23,300
17 Mar 10	3.97000 -0.01	3.99	3.80	3.98	11,200
16 Mar 10	3.98200 -0.02	4.00	3.95	3.95	11,900
15 Mar 10	4.00000 -0.02	4.02	3.94	3.99	6,400
12 Mar 10	4.02000 +0.00	4.06	3.92	3.99	12,000
11 Mar 10	4.02000 +0.02	4.04	3.96	4.04	21,100
10 Mar 10	3.99990 +0.05	4.00	3.96	3.96	16,900
09 Mar 10	3.95000 +0.04	3.99	3.94	3.96	11,000
08 Mar 10	3.91000 -0.09	4.00	3.89	4.00	31,200
05 Mar 10	4.00000 +0.06	4.00	3.81	3.89	28,300
04 Mar 10	3.93990 -0.04	3.98	3.91	3.98	14,800
03 Mar 10	3.98000 +0.14	3.99	3.80	3.85	15,600
02 Mar 10	3.83990 +0.02	3.84	3.78	3.80	6,100
01 Mar 10	3.81960 +0.00	3.85	3.77	3.77	5,800
26 Feb 10	3.82100 -0.07	3.91	3.76	3.77	8,700
25 Feb 10	3.89000 -0.10	3.96	3.88	3.96	18,900
24 Feb 10	3.99000 -0.13	4.12	3.96	4.12	29,800
23 Feb 10	4.12000 +0.15	4.13	3.81	3.98	13,000
22 Feb 10	3.97000 +0.07	3.97	3.86	3.93	12,900
19 Feb 10	3.90000 -0.02	3.95	3.75	3.95	17,600
18 Feb 10	3.92000 +0.45	3.97	3.47	3.49	77,200
17 Feb 10	3.47000 -0.10	3.60	3.41	3.59	37,300
16 Feb 10	3.57000 -0.15	3.67	3.45	3.45	30,400
12 Feb 10	3.72000 +0.14	3.74	3.58	3.62	17,200
11 Feb 10	3.58000 +0.05	3.60	3.56	3.58	5,800
10 Feb 10	3.53000 -0.10	3.64	3.49	3.64	18,300
09 Feb 10	3.63000 +0.07	3.63	3.50	3.50	12,000
08 Feb 10	3.56000 -0.11	3.68	3.48	3.66	15,400
05 Feb 10	3.67000 -0.04	3.67	3.37	3.63	27,400
04 Feb 10	3.71000 +0.01	3.72	3.53	3.69	11,200
03 Feb 10	3.70010 +0.07	3.71	3.55	3.65	33,400
02 Feb 10	3.63000 -0.02	3.70	3.62	3.62	29,600
01 Feb 10	3.65000 -0.26	3.94	3.65	3.91	10,800
29 Jan 10	3.91000 +0.08	3.98	3.90	3.90	14,800
28 Jan 10	3.83000 -0.01	3.95	3.80	3.80	7,500
27 Jan 10	3.84000 +0.01	3.85	3.80	3.81	20,100
26 Jan 10	3.83120 +0.01	3.84	3.83	3.84	5,400
25 Jan 10	3.82000 -0.10	3.95	3.81	3.89	17,100
22 Jan 10	3.92000 -0.07	3.98	3.92	3.97	5,800
21 Jan 10	3.99410 -0.08	4.05	3.97	4.05	10,900
20 Jan 10	4.07700 +0.01	4.09	4.03	4.03	3,200
19 Jan 10	4.07000 +0.03	4.14	4.00	4.00	31,700
15 Jan 10	4.04000 -0.06	4.05	3.90	4.01	7,700
14 Jan 10	4.10000 +0.05	4.12	4.02	4.08	22,100
13 Jan 10	4.05000 +0.13	4.12	3.96	3.96	16,700
12 Jan 10	3.92000 -0.03	4.15	3.92	3.92	36,700
11 Jan 10	3.94990 -0.15	4.08	3.91	4.03	21,200
08 Jan 10	4.10000 -0.17	4.35	4.09	4.35	18,500
07 Jan 10	4.27000 +0.31	4.30	3.95	3.98	65,400
06 Jan 10	3.96000 +0.01	3.98	3.86	3.98	24,500
05 Jan 10	3.95000 +0.08	3.98	3.86	3.86	38,400
04 Jan 10	3.87000 -0.08	4.00	3.87	4.00	31,500
31 Dec 09	3.95000 -0.11	4.05	3.95	4.01	16,900
30 Dec 09	4.06000 +0.07	4.06	3.86	4.00	14,100
29 Dec 09	3.99000 -0.09	4.11	3.90	4.11	9,600
28 Dec 09	4.08000 +0.00	4.10	4.00	4.06	19,400