FUNDMANAGER.co.uk

Dime Community Bancshares Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	41.01000 +2.31	41.15	38.13	39.11	859,155
19 Oct 26	38.70000 -0.13	38.98	38.56	38.68	267,913
16 Oct 26	38.83000 +0.05	39.24	38.43	38.63	273,298
15 Oct 26	38.78000 +0.74	38.85	38.09	38.38	318,618
14 Oct 26	38.04000 -0.35	38.32	37.56	37.70	423,677
13 Oct 26	38.39000 -0.11	38.94	38.23	38.73	281,074
12 Oct 26	38.50000 +0.36	38.83	37.95	37.95	301,382
09 Oct 26	38.14000 -0.41	38.75	38.03	38.75	440,178
08 Oct 26	38.55000 -0.02	38.92	38.25	38.25	966,786
07 Oct 26	38.57000 -0.90	39.01	38.24	39.00	553,517
06 Oct 26	39.47000 -0.04	39.85	39.43	39.71	243,318
05 Oct 26	39.51000 -0.37	39.84	39.33	39.83	328,594
02 Oct 26	39.88000 +0.36	40.26	39.63	39.68	332,046
01 Oct 26	39.52000 +0.10	39.55	38.38	39.42	501,498
30 Sep 26	39.42000 -0.05	39.62	39.08	39.57	430,208
29 Sep 26	39.47000 -0.12	40.00	39.22	39.68	305,102
28 Sep 26	39.59000 -0.78	40.48	39.55	40.38	217,832
25 Sep 26	40.37000 +0.16	40.91	40.22	40.37	264,315
24 Sep 26	40.21000 +0.26	40.50	39.80	40.29	232,317
23 Sep 26	39.95000 -0.59	40.53	39.92	40.21	192,557
22 Sep 26	40.54000 -0.35	41.27	40.49	41.24	378,521
21 Sep 26	40.89000 +0.16	41.21	40.77	40.77	217,369
18 Sep 26	40.73000 +0.17	40.92	40.08	40.48	777,911
17 Sep 26	40.56000 +0.02	41.05	40.41	40.99	189,637
16 Sep 26	40.54000 -0.39	41.08	39.86	41.03	281,888
15 Sep 26	40.93000 -0.08	41.39	40.80	41.02	254,561
14 Sep 26	41.01000 +0.30	41.21	40.36	40.54	263,628
11 Sep 26	40.71000 +0.20	41.13	40.34	40.81	293,180
10 Sep 26	40.51000 +0.12	40.53	39.88	40.42	319,870
09 Sep 26	40.39000 -0.35	40.82	40.19	40.33	203,595
08 Sep 26	40.74000 -0.51	41.27	40.68	41.04	205,995
04 Sep 26	41.25000 +0.32	41.49	40.55	40.55	242,972
03 Sep 26	40.93000 +0.53	41.06	40.58	40.66	291,642
02 Sep 26	40.40000 +0.95	40.85	39.70	39.78	328,675
01 Sep 26	39.45000 -0.95	40.39	39.34	40.23	401,323
31 Aug 26	40.40000 -0.07	40.60	40.26	40.27	283,684
28 Aug 26	40.47000 +0.07	40.70	40.29	40.62	248,689
27 Aug 26	40.40000 +0.00	40.51	39.69	40.05	191,655
26 Aug 26	40.40000 +0.01	40.69	40.29	40.29	150,863
25 Aug 26	40.39000 -0.02	40.63	40.24	40.47	139,518
24 Aug 26	40.41000 -0.02	40.85	40.40	40.54	140,678
21 Aug 26	40.43000 +0.13	40.74	40.01	40.35	209,926
20 Aug 26	40.30000 +0.38	40.38	39.49	39.61	251,812
19 Aug 26	39.92000 -0.71	40.82	39.88	40.67	355,263
18 Aug 26	40.63000 -0.25	41.29	40.45	40.94	213,256
17 Aug 26	40.88000 -0.08	41.15	40.70	40.93	178,649
14 Aug 26	40.96000 -0.24	41.42	40.94	40.98	286,813
13 Aug 26	41.20000 +0.29	41.53	41.01	41.23	244,014
12 Aug 26	40.91000 +0.28	41.28	40.67	40.77	330,451
11 Aug 26	40.63000 +0.49	40.78	40.28	40.34	211,420
10 Aug 26	40.14000 -0.18	40.43	39.85	40.08	205,593
07 Aug 26	40.32000 -0.77	41.13	40.30	40.94	295,474
06 Aug 26	41.09000 -0.44	41.88	40.82	41.86	839,910
05 Aug 26	41.53000 -0.21	41.86	41.05	41.86	374,894
04 Aug 26	41.74000 +0.53	41.97	41.20	41.20	493,706
03 Aug 26	41.21000 +0.45	41.40	40.83	40.83	228,126
31 Jul 26	40.76000 -0.04	41.20	40.51	41.00	385,760
30 Jul 26	40.80000 +0.20	41.13	40.45	40.45	249,800
29 Jul 26	40.60000 -0.21	41.08	40.52	40.70	369,442
28 Jul 26	40.81000 +0.61	41.25	40.08	40.35	393,047
27 Jul 26	40.20000 +0.64	40.30	39.59	39.59	372,404
24 Jul 26	39.56000 +0.33	39.96	38.57	39.15	296,341
23 Jul 26	39.23000 -0.23	39.35	37.51	38.63	431,270
22 Jul 26	39.46000 -0.72	39.86	39.30	39.86	283,137
21 Jul 26	40.18000 +0.29	40.23	39.31	39.57	295,962
20 Jul 26	39.89000 -0.43	40.28	39.63	39.90	254,369
17 Jul 26	40.32000 -0.84	40.99	39.89	40.80	383,212
16 Jul 26	41.16000 +0.71	41.45	40.48	40.52	364,470
15 Jul 26	40.45000 +0.57	40.78	39.99	40.02	287,878
14 Jul 26	39.88000 -0.07	40.43	39.71	40.07	203,177
13 Jul 26	39.95000 +0.15	40.13	39.57	39.97	203,626
10 Jul 26	39.80000 +0.11	39.98	39.48	39.56	168,509
09 Jul 26	39.69000 +0.94	39.80	38.29	38.98	295,567
08 Jul 26	38.75000 -0.89	39.64	38.55	39.64	417,029
07 Jul 26	39.64000 -0.54	40.29	39.58	40.18	222,173
06 Jul 26	40.18000 -0.13	40.95	40.02	40.48	231,593
02 Jul 26	40.31000 -0.97	41.55	40.03	41.33	240,408
01 Jul 26	41.28000 +0.63	41.62	40.27	40.75	282,708
30 Jun 26	40.65000 +0.16	40.89	40.05	40.29	260,975
29 Jun 26	40.49000 -0.10	40.49	39.48	40.34	291,140
26 Jun 26	40.59000 +0.62	40.99	39.38	40.00	1,664,212
25 Jun 26	39.97000 +0.20	40.03	39.63	39.69	299,016
24 Jun 26	39.77000 +0.00	40.00	39.26	39.54	411,128
23 Jun 26	39.77000 +0.61	39.81	39.03	39.12	296,332
22 Jun 26	39.16000 +0.16	39.56	39.03	39.03	170,507
18 Jun 26	39.00000 +0.24	39.52	38.81	39.04	578,076
17 Jun 26	38.76000 -0.64	40.16	38.47	39.35	363,493
16 Jun 26	39.40000 +0.16	40.01	39.04	39.71	245,361
15 Jun 26	39.24000 -0.84	40.76	39.12	40.36	288,049
12 Jun 26	40.08000 +0.27	40.53	39.88	40.00	240,703
11 Jun 26	39.81000 +0.58	39.95	38.90	39.42	328,211
10 Jun 26	39.23000 +0.28	39.50	39.00	39.00	223,966
09 Jun 26	38.95000 +0.80	39.31	38.46	38.51	237,464
08 Jun 26	38.15000 +0.37	38.63	38.02	38.03	202,495
05 Jun 26	37.78000 +0.23	38.30	37.39	37.72	362,780
04 Jun 26	37.55000 +0.91	37.99	37.14	37.33	328,485
03 Jun 26	36.64000 -0.57	36.97	36.47	36.87	251,224
02 Jun 26	37.21000 +0.30	37.63	36.82	36.82	287,122
01 Jun 26	36.91000 -0.51	37.22	36.32	37.00	205,379
29 May 26	37.42000 +0.20	37.99	36.89	37.08	255,188
28 May 26	37.22000 +0.12	37.28	36.49	36.96	183,177
27 May 26	37.10000 -0.56	37.84	36.99	37.83	255,791
26 May 26	37.66000 +0.76	38.00	37.02	37.02	208,307
22 May 26	36.90000 +0.02	37.22	36.69	37.06	157,122
21 May 26	36.88000 +0.11	36.94	36.12	36.59	213,697
20 May 26	36.77000 +1.06	36.78	35.14	35.67	233,380
19 May 26	35.71000 -0.50	36.12	35.60	35.86	221,520
18 May 26	36.21000 +0.50	36.69	35.82	35.91	190,438
15 May 26	35.71000 -0.91	36.77	35.43	36.46	381,352
14 May 26	36.62000 +0.47	37.00	36.43	36.59	375,711
13 May 26	36.15000 -0.45	36.85	35.92	36.40	357,306
12 May 26	36.60000 -0.07	36.66	35.56	36.65	330,941
11 May 26	36.67000 -0.55	37.60	36.65	37.41	541,272
08 May 26	37.22000 +0.18	37.90	37.08	37.09	358,049
07 May 26	37.04000 -0.15	37.87	37.02	37.30	474,655
06 May 26	37.19000 +0.94	37.36	36.61	36.61	437,888
05 May 26	36.25000 +0.73	36.41	35.53	35.57	168,300
04 May 26	35.52000 -0.55	36.37	35.28	36.37	188,003
01 May 26	36.07000 +0.18	36.53	35.53	35.89	230,354
30 Apr 26	35.89000 +0.35	36.10	35.30	35.30	249,880
29 Apr 26	35.54000 -0.61	36.36	35.31	35.98	241,709
28 Apr 26	36.15000 +0.06	36.90	36.12	36.45	197,671
27 Apr 26	36.09000 +0.80	36.34	35.25	35.25	309,589
24 Apr 26	35.29000 -2.05	37.27	35.24	37.20	575,142
23 Apr 26	37.34000 +1.53	37.47	34.58	35.11	418,793
22 Apr 26	35.81000 -0.42	36.42	34.89	36.42	254,749
21 Apr 26	36.23000 -1.05	37.33	36.04	37.15	232,024
20 Apr 26	37.28000 +0.20	37.75	36.60	36.91	465,534
17 Apr 26	37.08000 +1.18	37.66	35.46	36.07	362,515
16 Apr 26	35.90000 -0.23	36.20	35.81	35.97	207,253
15 Apr 26	36.13000 -0.06	36.23	35.63	36.12	170,199
14 Apr 26	36.19000 +0.13	36.44	35.38	35.86	264,661
13 Apr 26	36.06000 -0.03	36.36	35.67	35.82	325,791
10 Apr 26	36.09000 -0.36	36.47	35.79	36.46	146,623
09 Apr 26	36.45000 +0.73	36.59	35.03	35.45	270,452
08 Apr 26	35.72000 +0.71	36.33	35.18	35.56	485,455
07 Apr 26	35.01000 +0.60	35.01	34.26	34.41	307,791
06 Apr 26	34.41000 +0.19	34.70	34.11	34.33	313,215
02 Apr 26	34.22000 +0.00	34.34	33.14	33.33	293,865
01 Apr 26	34.22000 +0.40	34.81	33.98	33.98	221,174
31 Mar 26	33.82000 +0.74	33.94	33.10	33.59	297,227
30 Mar 26	33.08000 +0.20	33.30	32.80	33.30	167,188
27 Mar 26	32.88000 -0.32	33.24	32.69	32.96	269,909
26 Mar 26	33.20000 -0.12	33.51	32.89	33.13	149,337
25 Mar 26	33.32000 -0.09	33.84	33.07	33.72	271,784
24 Mar 26	33.41000 +0.54	33.77	32.35	32.51	227,388
23 Mar 26	32.87000 +0.79	33.60	32.78	33.13	349,168
20 Mar 26	32.08000 -0.52	32.86	31.98	32.59	765,695
19 Mar 26	32.60000 +0.38	32.83	31.83	32.04	317,249
18 Mar 26	32.22000 -0.16	32.35	31.93	32.22	317,120
17 Mar 26	32.38000 +0.19	33.10	32.00	32.45	327,063
16 Mar 26	32.19000 +0.31	32.47	31.78	31.90	362,026
13 Mar 26	31.88000 -0.12	32.24	31.50	32.23	205,402
12 Mar 26	32.00000 +0.16	32.13	31.20	31.30	207,707
11 Mar 26	31.84500 -0.24	32.13	31.44	31.77	160,880
10 Mar 26	32.08000 +0.31	32.71	31.24	31.57	256,411
09 Mar 26	31.77000 -0.19	32.03	30.58	31.32	302,426
06 Mar 26	31.96000 -0.52	32.38	30.83	31.46	238,422
05 Mar 26	32.48000 -0.41	32.59	32.04	32.44	158,290
04 Mar 26	32.89000 +0.10	33.26	32.60	33.21	181,258
03 Mar 26	32.79000 -0.13	33.04	31.74	31.98	241,688
02 Mar 26	32.92000 +0.57	33.03	31.26	31.71	217,547
27 Feb 26	32.35000 -0.99	33.22	31.64	32.73	389,532
26 Feb 26	33.34000 -0.02	34.94	32.85	33.51	185,140
25 Feb 26	33.36000 +0.74	33.42	32.55	32.87	227,317
24 Feb 26	32.62000 -0.15	33.38	32.42	32.69	246,340
23 Feb 26	32.77000 -1.50	34.62	32.52	34.27	337,218
20 Feb 26	34.27000 +0.26	34.47	33.69	33.98	346,787
19 Feb 26	34.01000 -0.94	35.01	33.78	34.65	430,890
18 Feb 26	34.95000 -0.65	36.19	34.94	35.41	301,577
17 Feb 26	35.60000 +0.36	35.98	35.23	35.24	154,114
13 Feb 26	35.24000 +0.18	35.53	34.37	34.96	166,959
12 Feb 26	35.06000 -0.55	36.57	34.66	35.94	189,114
11 Feb 26	35.61000 -0.30	36.86	34.11	36.14	145,716
10 Feb 26	35.91000 -0.45	36.53	35.64	36.38	183,396
09 Feb 26	36.36000 +0.13	36.74	36.08	36.08	178,470
06 Feb 26	36.23000 +0.50	36.45	36.01	36.11	177,646
05 Feb 26	35.73000 -0.06	36.42	35.44	35.83	192,307
04 Feb 26	35.79000 +0.35	36.33	35.64	35.82	251,378
03 Feb 26	35.44000 +0.08	36.47	34.74	35.34	267,478
02 Feb 26	35.36000 +1.34	35.56	33.43	33.74	301,344
30 Jan 26	34.02000 +0.13	34.14	33.44	33.68	320,041
29 Jan 26	33.89000 +0.67	33.98	33.27	33.27	238,331
28 Jan 26	33.22000 +0.18	33.47	32.69	33.06	255,679
27 Jan 26	33.04000 -0.05	33.56	32.65	33.08	282,778
26 Jan 26	33.09000 +0.27	33.80	32.51	33.25	334,220
23 Jan 26	32.82000 -1.05	33.87	32.68	33.87	416,222
22 Jan 26	33.87000 +1.15	34.85	31.75	31.75	700,830
21 Jan 26	32.72000 +2.60	34.45	31.50	31.92	1,131,689
20 Jan 26	30.12000 -0.79	30.73	29.85	30.44	249,002
16 Jan 26	30.91000 -0.22	31.10	30.74	30.79	234,253
15 Jan 26	31.13000 +1.02	31.18	29.92	30.03	324,692
14 Jan 26	30.11000 +0.38	30.24	29.48	29.73	172,650
13 Jan 26	29.73000 -0.07	30.22	29.44	29.90	143,766
12 Jan 26	29.80000 -0.14	29.87	29.31	29.69	187,713
09 Jan 26	29.94000 -0.09	30.26	29.56	30.03	259,060
08 Jan 26	30.03000 +0.61	30.38	29.22	29.36	319,503
07 Jan 26	29.42000 -0.43	30.03	29.03	29.83	213,160
06 Jan 26	29.85000 -0.21	29.98	29.50	29.86	331,085
05 Jan 26	30.06000 +0.19	30.59	29.52	29.83	360,405
02 Jan 26	29.87000 -0.22	30.71	29.69	30.14	242,232
31 Dec 25	30.09000 -0.33	30.50	30.02	30.50	126,059
30 Dec 25	30.42000 -0.67	31.13	30.21	31.13	273,149
29 Dec 25	31.09000 -0.12	31.30	30.97	31.20	141,874
26 Dec 25	31.21000 +0.00	31.39	30.96	31.21	97,128
24 Dec 25	31.21000 -0.04	31.74	31.08	31.16	84,309
23 Dec 25	31.25000 -0.23	31.64	31.19	31.46	107,806
22 Dec 25	31.48000 -0.26	32.09	31.38	31.71	209,313
19 Dec 25	31.74000 -0.24	31.86	31.31	31.84	471,489
18 Dec 25	31.98000 +0.14	32.32	31.81	32.00	291,353
17 Dec 25	31.84000 +0.28	31.91	31.39	31.47	236,544
16 Dec 25	31.56000 +0.06	31.74	31.10	31.17	342,422
15 Dec 25	31.50000 +0.23	31.73	30.41	31.50	393,017
12 Dec 25	31.27000 +0.03	31.50	30.79	31.49	228,727
11 Dec 25	31.24000 +0.39	31.38	30.62	30.79	302,037
10 Dec 25	30.85000 +1.02	31.01	29.78	29.78	448,847
09 Dec 25	29.83000 +0.09	30.41	29.53	29.83	238,491
08 Dec 25	29.74000 +0.08	30.03	29.32	29.77	268,875
05 Dec 25	29.66000 -0.23	30.10	29.35	29.71	221,609
04 Dec 25	29.89000 +0.15	30.05	29.27	29.54	174,869
03 Dec 25	29.74000 +0.65	29.92	29.10	29.10	237,369
02 Dec 25	29.09000 +0.23	29.47	28.60	28.86	290,889
01 Dec 25	28.86000 +0.51	28.98	27.81	27.90	186,594
28 Nov 25	28.35000 -0.24	28.67	28.17	28.58	145,427
26 Nov 25	28.59000 +0.00	29.00	28.24	28.45	455,746
25 Nov 25	28.59000 +1.13	29.06	27.60	27.67	303,768
24 Nov 25	27.46000 +0.22	27.75	26.75	27.15	198,828
21 Nov 25	27.24000 +1.16	27.61	26.07	26.07	235,310
20 Nov 25	26.08000 -0.28	27.16	26.00	26.75	116,428
19 Nov 25	26.36000 -0.03	26.66	26.03	26.31	161,395
18 Nov 25	26.39000 +0.61	26.55	25.64	25.71	242,913
17 Nov 25	25.78000 -1.37	27.16	25.63	27.16	430,566
14 Nov 25	27.15000 +0.30	27.25	25.87	26.73	321,538
13 Nov 25	26.85000 -0.35	27.45	26.70	26.99	229,189
12 Nov 25	27.20000 +0.81	27.35	26.46	26.46	365,195
11 Nov 25	26.39000 -0.18	26.78	26.29	26.64	513,514
10 Nov 25	26.57000 -0.40	27.33	26.33	27.12	310,040
07 Nov 25	26.97000 +0.58	27.07	25.83	26.44	194,148
06 Nov 25	26.39000 -0.23	26.62	26.11	26.48	231,016
05 Nov 25	26.62000 +0.40	26.88	26.26	26.26	228,599
04 Nov 25	26.22000 -0.22	26.50	25.95	26.36	303,838
03 Nov 25	26.44000 +0.19	26.59	25.75	26.48	277,399
31 Oct 25	26.25000 -0.09	26.56	25.83	26.29	193,114
30 Oct 25	26.34000 +0.17	26.67	26.10	26.26	243,371
29 Oct 25	26.17000 -0.93	27.27	25.92	26.96	269,889
28 Oct 25	27.10000 -0.21	27.27	26.88	27.19	180,080
27 Oct 25	27.31000 -0.53	28.03	27.04	27.79	206,473
24 Oct 25	27.84000 +0.41	28.46	27.66	28.00	233,108
23 Oct 25	27.43000 -2.23	28.80	27.31	28.61	480,522
22 Oct 25	29.66000 +0.76	29.77	28.90	29.00	275,968
21 Oct 25	28.90000 +0.05	29.05	28.55	28.72	129,146
20 Oct 25	28.85000 +1.03	28.98	27.16	28.03	167,341
17 Oct 25	27.82000 -0.06	28.21	27.74	27.94	185,874
16 Oct 25	27.88000 -1.99	30.55	27.58	29.76	379,528
15 Oct 25	29.87000 -0.46	30.56	29.71	30.44	139,538
14 Oct 25	30.33000 +1.06	30.46	28.92	28.92	158,187
13 Oct 25	29.27000 +0.27	29.45	28.97	29.45	109,389
10 Oct 25	29.00000 -0.97	30.65	28.94	30.07	203,928
09 Oct 25	29.97000 -0.38	30.48	29.70	30.23	90,825
08 Oct 25	30.35000 -0.08	30.82	30.22	30.62	144,696
07 Oct 25	30.43000 -0.21	31.13	30.40	30.66	139,268
06 Oct 25	30.64000 +0.38	31.23	30.35	30.59	194,659
03 Oct 25	30.26000 +0.47	30.58	29.66	29.88	263,241
02 Oct 25	29.79000 -0.07	30.03	29.38	29.79	126,577
01 Oct 25	29.86000 +0.03	30.03	29.38	29.54	184,485
30 Sep 25	29.83000 -0.03	30.17	29.34	29.79	153,358
29 Sep 25	29.86000 -0.55	30.60	29.74	30.51	172,747
26 Sep 25	30.41000 +0.23	30.65	29.94	30.27	141,375
25 Sep 25	30.18000 -0.18	30.38	29.93	30.23	129,611
24 Sep 25	30.36000 -0.16	30.75	30.18	30.60	135,142
23 Sep 25	30.52000 -0.42	31.44	30.50	31.05	184,602
22 Sep 25	30.94000 +0.02	31.10	30.42	30.84	293,256
19 Sep 25	30.92000 -0.86	31.77	30.89	31.77	626,331
18 Sep 25	31.78000 +1.10	31.82	30.73	30.84	191,223
17 Sep 25	30.68000 +0.26	31.76	30.50	30.57	175,922
16 Sep 25	30.42000 -0.39	30.96	30.20	30.96	194,265
15 Sep 25	30.81000 +0.00	31.10	30.69	30.95	193,069
12 Sep 25	30.81000 -0.17	31.07	30.54	30.89	134,436
11 Sep 25	30.98000 +0.42	31.01	30.46	30.66	166,633
10 Sep 25	30.56000 +0.17	30.72	30.18	30.31	153,158
09 Sep 25	30.39000 -0.61	31.07	30.17	30.92	199,724
08 Sep 25	31.00000 +0.37	31.02	30.33	30.75	207,444
05 Sep 25	30.63000 -0.36	31.33	30.35	31.08	165,560
04 Sep 25	30.99000 +0.62	31.01	30.36	30.50	137,155
03 Sep 25	30.37000 -0.18	30.96	30.12	30.42	121,604
02 Sep 25	30.55000 -0.21	30.83	30.15	30.42	172,039
29 Aug 25	30.76000 +0.01	31.04	30.58	30.90	113,092
28 Aug 25	30.75000 +0.15	30.87	30.55	30.85	174,076
27 Aug 25	30.60000 -0.08	31.08	30.19	30.62	127,742
26 Aug 25	30.68000 +0.59	30.81	29.93	30.03	172,384
25 Aug 25	30.09000 -0.02	30.87	29.93	30.87	173,806
22 Aug 25	30.11000 +1.74	30.14	28.51	28.63	355,672
21 Aug 25	28.37000 -0.24	28.55	28.25	28.45	125,598
20 Aug 25	28.61000 +0.05	28.88	28.33	28.79	130,462
19 Aug 25	28.56000 -0.11	29.13	28.46	28.68	162,145
18 Aug 25	28.67000 +0.03	28.91	27.85	28.54	133,229
15 Aug 25	28.64000 -0.83	29.59	28.48	29.59	157,685
14 Aug 25	29.47000 -0.23	29.55	28.84	29.23	304,683
13 Aug 25	29.70000 +0.69	29.74	29.01	29.25	361,993
12 Aug 25	29.01000 +1.42	29.16	27.66	27.87	246,845
11 Aug 25	27.59000 +0.13	27.87	27.29	27.48	153,732
08 Aug 25	27.46000 +0.25	27.85	27.04	27.25	154,477
07 Aug 25	27.21000 -0.30	27.83	27.03	27.80	133,905
06 Aug 25	27.51000 -0.12	27.89	27.45	27.89	163,764
05 Aug 25	27.63000 +0.21	28.06	26.92	27.47	248,514
04 Aug 25	27.42000 +0.29	28.14	27.05	27.25	144,746
01 Aug 25	27.13000 -0.58	27.37	26.66	27.27	256,509
31 Jul 25	27.71000 -0.27	27.89	27.44	27.61	201,434
30 Jul 25	27.98000 -0.67	28.91	27.85	28.65	192,743
29 Jul 25	28.65000 -0.50	29.50	28.49	29.47	253,737
28 Jul 25	29.15000 +0.81	29.52	28.20	28.54	412,810
25 Jul 25	28.34000 +0.05	28.44	27.50	28.28	228,584
24 Jul 25	28.29000 -0.24	29.52	28.19	28.89	549,178
23 Jul 25	28.53000 +0.16	28.68	28.06	28.62	351,821
22 Jul 25	28.37000 -0.25	28.83	28.33	28.59	288,998
21 Jul 25	28.62000 -0.18	29.18	28.56	28.89	154,978
18 Jul 25	28.80000 -0.05	29.20	28.60	29.15	248,722
17 Jul 25	28.85000 +0.24	29.05	28.15	28.23	327,698
16 Jul 25	28.61000 +0.61	28.66	27.71	28.23	246,269
15 Jul 25	28.00000 -1.00	29.26	27.92	29.09	427,213
14 Jul 25	29.00000 +0.31	29.04	28.57	28.57	179,054
11 Jul 25	28.69000 -0.38	28.99	28.58	28.75	320,336
10 Jul 25	29.07000 +0.28	29.26	28.66	28.66	226,869
09 Jul 25	28.79000 +0.12	28.88	28.38	28.86	250,140
08 Jul 25	28.67000 +0.41	28.96	28.31	28.31	295,595
07 Jul 25	28.26000 -0.39	28.90	27.93	28.35	332,437
03 Jul 25	28.65000 +0.33	28.93	28.52	28.55	158,689
02 Jul 25	28.32000 +0.60	28.35	27.60	27.88	220,060
01 Jul 25	27.72000 +0.78	28.30	26.72	26.87	210,042
30 Jun 25	26.94000 -0.35	27.39	26.90	27.35	307,155
27 Jun 25	27.29000 +0.47	27.37	26.76	26.93	707,477
26 Jun 25	26.82000 +1.01	26.89	25.84	26.07	466,678
25 Jun 25	25.81000 -1.34	26.65	25.80	26.49	386,727
24 Jun 25	27.15000 +0.02	27.76	26.95	27.40	552,299
23 Jun 25	27.13000 +0.82	27.17	25.98	26.39	213,251
20 Jun 25	26.31000 +0.20	26.61	26.14	26.61	430,322
18 Jun 25	26.11000 +0.26	26.28	25.73	25.73	172,520
17 Jun 25	25.85000 -0.30	26.30	25.69	25.86	200,666
16 Jun 25	26.15000 -0.07	26.54	26.00	26.43	214,347
13 Jun 25	26.22000 -1.11	26.93	26.17	26.90	174,363
12 Jun 25	27.33000 -0.07	27.38	26.95	27.31	177,251
11 Jun 25	27.40000 -0.20	27.96	27.31	27.81	163,467
10 Jun 25	27.60000 +0.41	27.65	27.12	27.20	196,059
09 Jun 25	27.19000 +0.24	27.44	26.92	27.21	331,794
06 Jun 25	26.95000 +1.13	26.98	26.07	26.30	267,947
05 Jun 25	25.82000 +0.05	25.95	25.44	25.78	195,907
04 Jun 25	25.77000 -0.30	26.16	25.75	25.96	287,711
03 Jun 25	26.07000 +0.64	26.18	25.11	25.28	261,732
02 Jun 25	25.43000 -0.23	25.58	24.99	25.55	216,332
30 May 25	25.66000 -0.08	25.84	25.39	25.72	159,862
29 May 25	25.74000 +0.15	25.84	25.34	25.68	147,117
28 May 25	25.59000 -0.27	25.95	25.46	25.88	225,950
27 May 25	25.86000 +0.57	26.00	25.10	25.52	168,361
23 May 25	25.29000 +0.06	25.43	24.57	24.76	157,371
22 May 25	25.23000 -0.40	25.78	25.22	25.50	186,926
21 May 25	25.63000 -1.11	26.47	25.58	26.38	143,610
20 May 25	26.74000 -0.03	27.35	26.63	26.77	131,374
19 May 25	26.77000 -0.45	26.95	26.62	26.80	167,423
16 May 25	27.22000 -0.08	27.36	27.00	27.24	245,543
15 May 25	27.30000 +0.06	27.53	27.16	27.28	151,943
14 May 25	27.24000 -0.27	27.70	27.21	27.51	155,533
13 May 25	27.51000 +0.14	27.75	27.35	27.65	212,940
12 May 25	27.37000 +0.79	27.98	27.32	27.46	382,963
09 May 25	26.58000 +0.01	26.81	26.51	26.70	236,042
08 May 25	26.57000 +0.46	26.92	26.22	26.33	271,099
07 May 25	26.11000 -0.09	26.66	26.03	26.57	166,809
06 May 25	26.20000 -0.28	26.51	25.92	26.12	155,087
05 May 25	26.48000 -0.17	26.89	26.28	26.33	143,634
02 May 25	26.65000 +0.78	26.70	26.11	26.36	184,983
01 May 25	25.87000 +0.18	26.11	25.55	25.84	202,409
30 Apr 25	25.69000 -0.39	25.92	25.27	25.31	237,720
29 Apr 25	26.08000 +0.46	26.23	25.43	25.64	172,925
28 Apr 25	25.62000 +0.00	25.84	25.26	25.68	221,884
25 Apr 25	25.62000 -0.40	26.06	25.35	25.93	243,804
24 Apr 25	26.02000 +0.21	26.07	24.95	25.61	506,551
23 Apr 25	25.81000 -0.01	26.81	25.04	26.20	453,639
22 Apr 25	25.82000 +0.70	26.04	24.47	24.47	361,974
21 Apr 25	25.12000 -0.09	25.29	24.41	24.86	238,686
17 Apr 25	25.21000 -0.16	25.52	25.05	25.05	255,392
16 Apr 25	25.37000 +0.19	25.58	24.94	24.94	243,748
15 Apr 25	25.18000 +0.69	25.66	24.94	25.02	369,460
14 Apr 25	24.49000 +0.42	24.73	23.86	24.54	307,529
11 Apr 25	24.07000 -0.10	24.27	23.25	23.84	384,976
10 Apr 25	24.17000 -1.46	25.10	23.60	25.03	373,354
09 Apr 25	25.63000 +1.00	26.37	23.55	24.07	1,033,610
08 Apr 25	24.63000 -0.44	26.20	24.21	25.84	385,509
07 Apr 25	25.07000 -0.10	26.76	24.10	24.20	449,365
04 Apr 25	25.17000 -0.63	25.32	24.03	24.75	403,659
03 Apr 25	25.80000 -2.84	27.25	25.77	27.14	327,827
02 Apr 25	28.64000 +0.65	28.66	27.53	27.53	225,538
01 Apr 25	27.99000 +0.11	28.40	27.30	27.61	258,300
31 Mar 25	27.88000 +0.23	27.96	27.14	27.25	180,772
28 Mar 25	27.65000 -0.58	28.35	27.30	28.31	185,897
27 Mar 25	28.23000 +0.04	28.52	27.82	28.25	169,187
26 Mar 25	28.19000 -0.07	28.81	27.87	28.37	180,943
25 Mar 25	28.26000 -0.40	28.91	28.00	28.63	246,571
24 Mar 25	28.66000 +0.73	29.32	28.34	28.34	307,357
21 Mar 25	27.93000 -0.31	28.33	27.82	28.15	1,187,041
20 Mar 25	28.24000 -0.13	28.69	28.11	28.16	160,624
19 Mar 25	28.37000 +0.16	29.17	27.92	28.29	351,756
18 Mar 25	28.21000 -0.13	28.52	27.84	28.26	191,265
17 Mar 25	28.34000 +0.34	28.79	27.94	28.08	314,332
14 Mar 25	28.00000 +0.66	28.33	27.57	27.57	190,432
13 Mar 25	27.34000 -0.21	28.60	27.33	27.70	222,311
12 Mar 25	27.55000 +0.48	27.77	27.11	27.41	231,688
11 Mar 25	27.07000 +0.02	27.59	26.69	27.12	256,959
10 Mar 25	27.05000 -1.39	28.06	26.98	27.84	340,470
07 Mar 25	28.44000 -0.30	29.39	27.85	28.64	230,343
06 Mar 25	28.74000 -0.37	28.98	28.35	28.72	252,013
05 Mar 25	29.11000 -0.30	29.98	28.58	29.55	176,776
04 Mar 25	29.41000 -0.93	30.57	29.01	29.88	245,363
03 Mar 25	30.34000 -0.66	31.48	30.18	30.55	185,963
28 Feb 25	31.00000 +0.48	31.34	30.64	30.68	272,885
27 Feb 25	30.52000 -0.07	31.37	30.38	30.49	170,305
26 Feb 25	30.59000 -0.07	31.40	30.17	30.84	200,201
25 Feb 25	30.66000 +0.20	31.28	30.51	30.51	314,196
24 Feb 25	30.46000 -0.13	31.40	30.26	30.89	263,441
21 Feb 25	30.59000 -0.53	31.51	30.49	31.51	252,510
20 Feb 25	31.12000 -0.33	31.52	30.42	31.18	202,271
19 Feb 25	31.45000 -0.30	31.60	30.56	31.15	372,339
18 Feb 25	31.75000 +0.41	32.12	30.55	31.26	199,524
14 Feb 25	31.34000 +0.18	31.84	30.20	31.08	168,919
13 Feb 25	31.16000 +0.23	31.19	30.50	31.00	310,921
12 Feb 25	30.93000 -1.90	32.26	30.89	32.03	336,170
11 Feb 25	32.83000 +0.18	33.13	32.36	32.48	311,514
10 Feb 25	32.65000 -0.09	33.06	32.13	32.74	275,624
07 Feb 25	32.74000 -1.15	33.90	32.57	33.90	310,295
06 Feb 25	33.89000 +0.74	34.00	32.90	33.26	187,583
05 Feb 25	33.15000 +1.14	33.24	31.49	32.34	285,618
04 Feb 25	32.01000 +1.21	32.04	30.68	30.68	140,413
03 Feb 25	30.80000 -0.43	31.16	29.05	29.05	215,271
31 Jan 25	31.23000 +0.39	31.47	30.64	30.83	288,241
30 Jan 25	30.84000 -0.10	31.54	30.56	31.40	171,346
29 Jan 25	30.94000 +0.16	31.39	30.42	30.51	255,243
28 Jan 25	30.78000 -0.21	31.06	30.18	30.97	232,906
27 Jan 25	30.99000 +0.18	31.57	30.55	30.90	279,686
24 Jan 25	30.81000 -0.19	32.00	30.50	30.50	555,898
23 Jan 25	31.00000 -0.75	33.04	30.38	31.50	979,126
22 Jan 25	31.75000 -0.48	32.47	31.18	32.03	355,523
21 Jan 25	32.23000 +0.27	32.87	32.02	32.12	284,223
17 Jan 25	31.96000 -0.09	32.29	31.54	32.02	225,838
16 Jan 25	32.05000 -0.20	32.27	31.73	31.99	222,418
15 Jan 25	32.25000 +1.00	32.73	31.75	32.26	288,173
14 Jan 25	31.25000 +1.35	31.49	30.00	30.19	406,188
13 Jan 25	29.90000 +0.31	29.98	29.13	29.18	299,564
10 Jan 25	29.59000 -1.72	31.05	28.65	31.05	427,793
08 Jan 25	31.31000 +0.78	31.62	30.05	30.26	394,611
07 Jan 25	30.53000 -0.61	31.32	29.83	31.30	485,220
06 Jan 25	31.14000 +0.25	31.67	30.78	31.00	338,160
03 Jan 25	30.89000 +0.56	30.92	29.86	30.39	244,343
02 Jan 25	30.33000 -0.41	31.04	30.32	31.03	235,300
31 Dec 24	30.73500 +0.08	31.08	30.47	30.95	195,074
30 Dec 24	30.66000 -0.01	31.08	30.28	30.61	163,052
27 Dec 24	30.67000 -0.69	31.55	30.37	31.06	3
26 Dec 24	31.36000 +0.08	31.54	30.85	31.11	181,433
24 Dec 24	31.28000 +0.19	32.47	30.80	31.18	141,658
23 Dec 24	31.09000 -0.24	32.26	30.91	31.33	224,157
20 Dec 24	31.33000 -0.08	32.45	30.61	31.13	1,935,454
19 Dec 24	31.41000 -0.63	33.21	31.26	32.70	377,877
18 Dec 24	32.04000 -1.92	34.99	31.95	34.51	375,151
17 Dec 24	33.96000 -0.84	35.10	33.76	34.69	237,535
16 Dec 24	34.80000 +0.47	35.02	34.04	34.48	261,719
13 Dec 24	34.33000 -0.22	34.62	33.47	34.42	320,866
12 Dec 24	34.55000 -0.44	35.79	34.51	34.97	222,231
11 Dec 24	34.99000 +0.19	35.38	34.42	35.19	473,590
10 Dec 24	34.80000 -0.54	35.78	34.71	35.38	310,766
09 Dec 24	35.34000 -0.55	36.42	35.30	36.03	236,113
06 Dec 24	35.89000 +0.06	36.17	35.36	36.02	139,861
05 Dec 24	35.83000 -0.76	37.13	35.60	36.55	180,476
04 Dec 24	36.59000 +0.76	36.61	35.58	35.84	199,523
03 Dec 24	35.83000 -0.53	36.99	35.54	36.28	172,719
02 Dec 24	36.36000 +0.48	36.68	35.34	36.08	219,250
29 Nov 24	35.88000 -0.02	36.43	35.51	36.29	124,855
27 Nov 24	35.90000 -0.11	36.90	35.88	36.46	199,177
26 Nov 24	36.01000 -0.35	36.39	34.67	35.96	229,859
25 Nov 24	36.36000 +0.04	37.60	36.14	36.75	455,586
22 Nov 24	36.32000 +1.32	36.50	35.15	35.33	514,189
21 Nov 24	35.00000 +0.31	35.75	34.61	34.85	444,639
20 Nov 24	34.69000 -0.11	34.69	33.92	34.65	158,751
19 Nov 24	34.80000 -0.49	35.42	34.47	34.79	215,967
18 Nov 24	35.29000 +1.59	36.05	33.82	34.26	433,862
15 Nov 24	33.70000 -0.15	34.31	33.06	34.23	345,014
14 Nov 24	33.85000 +0.09	34.49	33.54	34.03	289,042
13 Nov 24	33.76000 +0.21	34.72	33.54	33.95	658,548
12 Nov 24	33.55000 -0.88	34.15	33.31	34.00	1,296,220
11 Nov 24	34.43000 +0.99	35.21	33.83	33.86	205,717
08 Nov 24	33.44000 +0.39	33.66	32.90	33.26	286,950
07 Nov 24	33.05000 -1.61	34.62	32.78	34.35	313,976
06 Nov 24	34.66000 +4.51	35.18	32.08	32.08	724,174
05 Nov 24	30.15000 +0.46	30.26	29.43	29.89	91,645
04 Nov 24	29.69000 -0.11	30.18	29.08	29.72	142,032
01 Nov 24	29.80000 -0.27	30.75	29.73	30.43	151,441
31 Oct 24	30.07000 -0.77	31.00	30.05	31.00	116,013
30 Oct 24	30.84000 +0.00	31.80	30.82	30.84	127,028
29 Oct 24	30.84000 -0.01	30.86	30.46	30.71	145,493
28 Oct 24	30.85000 +1.32	31.05	29.86	30.00	168,562
25 Oct 24	29.53000 -1.01	31.18	29.48	30.87	200,182
24 Oct 24	30.54000 +0.40	30.67	29.23	30.23	249,151
23 Oct 24	30.14000 +0.97	30.16	28.70	29.12	238,639
22 Oct 24	29.17000 -0.04	29.34	28.13	28.50	206,774
21 Oct 24	29.21000 -1.45	30.67	29.14	30.67	216,796
18 Oct 24	30.66000 -0.79	31.53	30.57	31.44	184,430
17 Oct 24	31.45000 +0.10	31.52	30.44	31.01	207,187
16 Oct 24	31.35000 +0.75	31.75	30.90	31.06	259,806
15 Oct 24	30.60000 +0.32	31.57	30.28	30.48	248,939
14 Oct 24	30.28000 +0.72	30.39	29.26	29.60	182,433
11 Oct 24	29.56000 +1.59	29.56	28.22	28.23	192,411
10 Oct 24	27.97000 +0.10	28.03	27.42	27.55	151,185
09 Oct 24	27.87000 +0.28	28.14	27.32	27.49	119,597
08 Oct 24	27.59000 -0.09	28.00	27.40	27.68	110,814
07 Oct 24	27.68000 -0.48	28.06	27.45	28.02	84,126
04 Oct 24	28.16000 +0.21	28.81	28.05	28.54	144,503
03 Oct 24	27.95000 +0.35	27.95	27.26	27.60	126,597
02 Oct 24	27.60000 +0.07	28.20	27.51	27.53	83,856
01 Oct 24	27.53000 -1.27	28.67	27.36	28.67	144,019
30 Sep 24	28.80000 +0.71	29.14	28.06	28.06	193,818
27 Sep 24	28.09000 +0.10	28.83	27.92	28.41	180,600
26 Sep 24	27.99000 +0.19	28.45	27.70	28.24	148,752
25 Sep 24	27.80000 -0.19	28.04	27.66	28.00	173,358
24 Sep 24	27.99000 -0.54	28.76	27.95	28.49	180,875
23 Sep 24	28.53000 -0.53	29.11	28.17	29.11	196,371
20 Sep 24	29.06000 -0.84	29.90	29.00	29.79	654,054
19 Sep 24	29.90000 +1.32	30.12	28.94	29.30	366,772
18 Sep 24	28.58000 -0.17	29.67	28.06	28.83	279,977
17 Sep 24	28.75000 +2.74	29.20	26.86	27.73	552,937
16 Sep 24	26.01000 +0.28	26.25	25.42	25.78	145,592
13 Sep 24	25.73000 +0.94	25.79	25.16	25.23	140,464
12 Sep 24	24.79000 +0.32	25.08	23.94	24.66	184,355
11 Sep 24	24.47000 -0.42	24.58	23.63	24.58	135,943
10 Sep 24	24.89000 +0.12	25.01	24.27	24.94	216,366
09 Sep 24	24.77000 -0.10	25.08	24.58	24.92	166,374
06 Sep 24	24.87000 -0.42	25.73	24.85	25.49	229,278
05 Sep 24	25.29000 -0.58	26.39	25.12	26.09	372,434
04 Sep 24	25.87000 +0.30	25.89	25.33	25.43	345,413
03 Sep 24	25.57000 -0.44	26.28	25.37	25.75	226,822
30 Aug 24	26.01000 +0.24	26.10	25.55	25.95	154,869
29 Aug 24	25.77000 +0.38	25.95	25.08	25.64	173,099
28 Aug 24	25.39000 +0.54	25.57	24.80	24.80	215,733
27 Aug 24	24.85000 -0.40	25.02	24.58	24.93	196,806
26 Aug 24	25.25000 +0.15	25.40	24.97	25.30	137,330
23 Aug 24	25.10000 +1.90	25.39	23.52	23.52	207,987
22 Aug 24	23.20000 -0.05	23.70	22.96	23.25	67,923
21 Aug 24	23.25000 +0.30	23.25	22.87	23.21	90,847
20 Aug 24	22.95000 -0.65	23.67	22.94	23.57	107,030
19 Aug 24	23.60000 +0.17	23.76	23.14	23.43	93,056
16 Aug 24	23.43000 +0.46	23.77	22.90	22.90	85,839
15 Aug 24	22.97000 +0.89	23.18	22.50	22.72	141,737
14 Aug 24	22.08000 -0.18	22.36	21.79	22.36	84,772
13 Aug 24	22.26000 +0.29	22.32	21.77	22.32	137,127
12 Aug 24	21.97000 -0.23	22.48	21.81	22.48	133,059
09 Aug 24	22.20000 -0.20	22.64	21.99	22.36	182,098
08 Aug 24	22.40000 +0.51	22.42	21.88	22.37	154,863
07 Aug 24	21.89000 -0.20	22.67	21.80	22.46	258,421
06 Aug 24	22.09000 -0.56	22.78	21.96	22.62	221,228
05 Aug 24	22.65000 -0.39	23.12	21.53	21.85	330,391
02 Aug 24	23.04000 -0.60	23.09	21.97	22.44	386,002
01 Aug 24	23.64000 -1.64	25.37	23.40	25.37	256,006
31 Jul 24	25.28000 +0.02	26.31	24.86	25.16	253,348
30 Jul 24	25.26000 +0.50	25.30	24.69	24.99	211,064
29 Jul 24	24.76000 -0.66	25.54	24.63	25.54	204,395
26 Jul 24	25.42000 +0.55	25.43	24.53	25.29	201,246
25 Jul 24	24.87000 +0.92	25.05	23.18	24.04	481,003
24 Jul 24	23.95000 -0.79	25.27	23.91	24.56	251,171
23 Jul 24	24.74000 +0.89	25.65	22.49	23.23	645,968
22 Jul 24	23.85000 -0.03	24.17	23.38	23.77	286,391
19 Jul 24	23.88000 +0.06	24.51	23.76	23.89	162,928
18 Jul 24	23.82000 -0.78	24.82	23.63	24.18	219,490
17 Jul 24	24.60000 +0.41	24.78	23.33	23.36	285,980
16 Jul 24	24.19000 +1.12	24.25	23.36	23.47	369,194
15 Jul 24	23.07000 +1.23	23.29	22.19	22.32	389,811
12 Jul 24	21.84000 +0.17	22.18	21.63	21.96	283,941
11 Jul 24	21.67000 +1.18	21.84	20.78	21.02	227,086
10 Jul 24	20.49000 +0.52	20.50	20.03	20.03	132,343
09 Jul 24	19.97000 +0.25	20.03	19.50	19.68	93,326
08 Jul 24	19.72000 +0.11	19.88	19.37	19.77	112,137
05 Jul 24	19.61000 -0.16	20.03	19.47	19.92	143,905
03 Jul 24	19.77000 -0.92	20.69	19.74	20.60	156,586
02 Jul 24	20.69000 +0.60	20.80	20.14	20.14	147,770
01 Jul 24	20.09000 -0.31	20.53	19.78	20.25	186,265
28 Jun 24	20.40000 +0.37	20.80	20.26	20.26	505,051
27 Jun 24	20.03000 +0.82	20.17	19.08	19.29	299,526
26 Jun 24	19.21000 +0.34	19.31	18.67	18.71	238,729
25 Jun 24	18.87000 +0.12	19.00	18.54	18.66	214,700
24 Jun 24	18.75000 +0.35	19.12	18.46	18.46	148,896
21 Jun 24	18.40000 -0.09	18.55	18.25	18.47	540,793
20 Jun 24	18.49000 +0.01	18.75	18.19	18.32	129,261
18 Jun 24	18.48000 +0.18	18.78	18.31	18.31	101,185
17 Jun 24	18.30000 +0.33	18.35	17.49	17.81	212,809
14 Jun 24	17.97000 -0.24	18.12	17.70	17.90	180,768
13 Jun 24	18.21000 -0.66	18.86	18.10	18.86	386,150
12 Jun 24	18.87000 +0.79	19.45	18.50	18.77	251,815
11 Jun 24	18.08000 -0.03	18.26	17.90	18.11	157,291
10 Jun 24	18.11000 -0.13	18.17	17.66	18.11	260,874
07 Jun 24	18.24000 -0.02	18.29	17.93	17.93	121,675
06 Jun 24	18.26000 +0.07	18.41	17.89	18.13	108,705
05 Jun 24	18.19000 +0.48	18.22	17.63	17.81	121,521
04 Jun 24	17.71000 -0.28	17.91	17.63	17.82	150,939
03 Jun 24	17.99000 -0.48	18.76	17.97	18.76	147,935
31 May 24	18.47000 +0.08	18.72	18.36	18.51	139,284
30 May 24	18.39000 +0.22	18.63	18.34	18.42	136,252
29 May 24	18.17000 -0.45	18.74	17.97	18.50	155,209
28 May 24	18.62000 -0.15	19.08	18.54	19.08	138,059
24 May 24	18.77000 -0.09	19.10	18.69	19.10	152,817
23 May 24	18.86000 -0.75	19.63	18.84	19.63	212,232
22 May 24	19.61000 -0.11	19.87	19.38	19.69	93,708
21 May 24	19.72000 -0.11	20.06	19.67	19.81	78,096
20 May 24	19.83000 -0.16	20.44	19.82	20.05	127,429
17 May 24	19.99000 +0.20	20.31	19.82	19.97	118,687
16 May 24	19.79000 -0.05	19.94	19.63	19.80	83,558
15 May 24	19.84000 +0.00	20.28	19.72	20.15	88,194
14 May 24	19.84000 +0.09	20.22	19.64	20.07	103,133
13 May 24	19.75000 -0.14	20.25	19.72	20.10	113,029
10 May 24	19.89000 -0.25	20.52	19.72	20.27	99,656
09 May 24	20.14000 +0.31	20.23	19.78	19.89	134,662
08 May 24	19.83000 +0.28	20.00	19.31	19.31	118,617
07 May 24	19.55000 -0.18	20.10	19.50	19.88	121,464
06 May 24	19.73000 +0.33	19.81	19.46	19.55	131,267
03 May 24	19.40000 +0.08	20.00	19.26	19.87	212,696
02 May 24	19.32000 +0.36	19.39	19.00	19.22	105,724
01 May 24	18.96000 +0.76	19.35	18.43	18.43	181,727
30 Apr 24	18.20000 -0.55	18.75	18.19	18.55	154,659
29 Apr 24	18.75000 -0.33	19.24	18.70	19.10	177,179
26 Apr 24	19.08000 +0.54	19.14	18.53	18.53	160,074
25 Apr 24	18.54000 -0.85	19.34	18.35	19.09	267,228
24 Apr 24	19.39000 -0.04	19.98	19.00	19.12	190,128
23 Apr 24	19.43000 +0.36	20.73	18.82	19.25	357,721
22 Apr 24	19.07000 +0.39	19.20	18.65	18.69	215,300
19 Apr 24	18.68000 +0.85	18.73	17.67	17.67	254,175
18 Apr 24	17.83000 +0.10	17.99	17.60	17.60	190,102
17 Apr 24	17.73000 -0.28	18.19	17.70	18.19	332,376
16 Apr 24	18.01000 -0.34	18.11	17.67	17.80	173,276
15 Apr 24	18.35000 -0.16	18.79	18.07	18.63	277,476
12 Apr 24	18.51000 +0.19	18.51	18.01	18.01	172,400
11 Apr 24	18.32000 -0.01	18.58	17.92	18.58	146,808
10 Apr 24	18.33000 -1.37	19.30	18.10	19.30	471,350
09 Apr 24	19.70000 +0.95	19.75	18.84	18.94	325,366
08 Apr 24	18.75000 +0.37	19.02	18.36	18.36	173,207
05 Apr 24	18.38000 +0.20	18.42	17.71	17.89	187,170
04 Apr 24	18.18000 -0.13	18.82	18.03	18.61	335,127
03 Apr 24	18.31000 -0.01	18.61	18.18	18.33	226,656
02 Apr 24	18.32000 -0.27	18.50	18.00	18.35	390,683
01 Apr 24	18.59000 -0.67	19.30	18.40	19.30	182,338
28 Mar 24	19.26000 -0.03	19.43	18.96	19.22	205,548
27 Mar 24	19.29000 +0.87	19.29	18.47	18.47	298,402
26 Mar 24	18.42000 -0.15	18.80	18.22	18.80	112,322
25 Mar 24	18.57000 -0.09	18.94	18.50	18.64	108,394
22 Mar 24	18.66000 -0.69	19.39	18.61	19.39	170,028
21 Mar 24	19.35000 +0.38	19.61	18.97	18.99	288,505
20 Mar 24	18.97000 +1.04	19.23	17.76	17.78	209,692
19 Mar 24	17.93000 -0.22	18.27	17.90	17.96	167,569
18 Mar 24	18.15000 +0.02	18.27	17.74	18.15	202,691
15 Mar 24	18.13000 +0.19	18.38	17.89	17.96	613,647
14 Mar 24	17.94000 -0.58	18.42	17.69	18.41	355,669
13 Mar 24	18.52000 +0.41	19.25	18.06	18.06	273,668
12 Mar 24	18.11000 -0.38	18.39	17.99	18.35	172,556
11 Mar 24	18.49000 -0.15	18.81	18.23	18.54	144,235
08 Mar 24	18.64000 +0.16	18.87	18.43	18.87	206,308
07 Mar 24	18.48000 +0.04	18.91	18.37	18.86	171,543
06 Mar 24	18.44000 +0.10	19.02	17.81	18.42	341,684
05 Mar 24	18.34000 +0.84	18.53	17.29	17.30	422,158
04 Mar 24	17.50000 -1.28	19.23	17.45	18.81	478,803
01 Mar 24	18.78000 +0.04	18.80	17.86	18.52	211,083
29 Feb 24	18.74000 +0.35	19.17	18.60	18.88	137,104
28 Feb 24	18.39000 +0.00	18.73	18.15	18.15	137,730
27 Feb 24	18.39000 -0.16	18.98	18.39	18.73	220,398
26 Feb 24	18.55000 -0.53	19.10	18.34	19.00	262,102
23 Feb 24	19.08000 +0.01	19.45	18.77	19.10	199,750
22 Feb 24	19.07000 +0.02	19.28	18.64	18.97	219,807
21 Feb 24	19.05000 -0.23	19.28	18.87	19.24	154,842
20 Feb 24	19.28000 -0.28	19.69	19.17	19.22	182,351
16 Feb 24	19.56000 +0.12	19.72	18.82	19.06	272,934
15 Feb 24	19.44000 +1.15	19.44	18.30	18.52	366,257
14 Feb 24	18.29000 +0.16	18.63	18.11	18.43	235,816
13 Feb 24	18.13000 -1.58	19.02	17.77	19.00	460,233
12 Feb 24	19.71000 +0.31	20.03	19.27	19.32	405,338
09 Feb 24	19.40000 +0.11	19.42	18.68	19.28	500,953
08 Feb 24	19.29000 +0.45	19.29	18.61	18.98	315,482
07 Feb 24	18.84000 -0.69	19.69	17.79	19.53	495,541
06 Feb 24	19.53000 -1.43	21.28	19.44	20.96	474,549
05 Feb 24	20.96000 -0.45	21.24	20.75	21.19	252,998
02 Feb 24	21.41000 -0.42	21.68	21.16	21.30	422,244
01 Feb 24	21.83000 -0.98	23.27	21.03	22.98	492,556
31 Jan 24	22.81000 -1.95	24.10	22.76	23.86	350,948
30 Jan 24	24.76000 +0.02	24.90	24.50	24.57	129,473
29 Jan 24	24.74000 +0.85	24.81	23.96	23.96	198,814
26 Jan 24	23.89000 -1.17	24.95	23.26	24.95	292,278
25 Jan 24	25.06000 -0.20	25.79	24.87	25.78	218,816
24 Jan 24	25.26000 -0.11	25.99	25.16	25.74	197,356
23 Jan 24	25.37000 -0.30	25.90	24.97	25.88	155,451
22 Jan 24	25.67000 +1.09	25.69	24.88	24.88	210,772
19 Jan 24	24.58000 +0.54	24.72	23.77	24.32	221,566
18 Jan 24	24.04000 -0.26	24.40	23.88	24.20	181,942
17 Jan 24	24.30000 -0.10	24.37	23.86	23.86	147,753
16 Jan 24	24.40000 -1.12	25.07	24.37	24.81	158,615
12 Jan 24	25.52000 -0.18	26.09	25.36	25.99	283,296
11 Jan 24	25.70000 +0.00	25.73	24.92	25.38	160,590
10 Jan 24	25.70000 +0.09	25.74	25.09	25.46	126,024
09 Jan 24	25.61000 -0.49	25.79	25.35	25.63	115,902
08 Jan 24	26.10000 +0.06	26.36	25.79	25.87	113,224
05 Jan 24	26.04000 +0.10	26.40	25.80	25.80	256,045
04 Jan 24	25.94000 +0.14	26.20	25.58	25.89	186,762
03 Jan 24	25.80000 -1.25	26.80	25.77	26.80	170,869
02 Jan 24	27.05000 +0.12	27.48	26.68	26.68	107,062
29 Dec 23	26.93000 -0.47	27.40	26.93	27.21	103,018
28 Dec 23	27.40000 -0.13	27.83	27.22	27.50	96,270
27 Dec 23	27.53000 -0.08	27.91	27.46	27.67	116,608
26 Dec 23	27.61000 +0.77	27.77	26.84	27.11	105,602
22 Dec 23	26.84000 +0.45	26.94	26.54	26.68	117,023
21 Dec 23	26.39000 +0.39	26.51	26.07	26.32	166,465
20 Dec 23	26.00000 -0.37	27.32	25.97	26.36	233,298
19 Dec 23	26.37000 +0.80	26.58	25.65	25.65	147,144
18 Dec 23	25.57000 -0.17	26.23	25.51	26.02	134,441
15 Dec 23	25.74000 -0.57	26.69	25.74	26.69	861,538
14 Dec 23	26.31000 +1.04	26.90	25.95	26.05	259,936
13 Dec 23	25.27000 +2.11	25.33	23.19	23.25	243,326
12 Dec 23	23.16000 -0.23	23.50	23.00	23.50	93,771
11 Dec 23	23.39000 -0.12	23.67	23.21	23.64	117,907
08 Dec 23	23.51000 +0.47	23.63	23.00	23.00	126,356
07 Dec 23	23.04000 +0.92	23.18	22.09	22.32	109,432
06 Dec 23	22.12000 +0.11	23.10	21.95	22.25	143,863
05 Dec 23	22.01000 -0.59	22.49	21.93	22.41	106,916
04 Dec 23	22.60000 +0.73	22.65	20.98	21.77	134,702
01 Dec 23	21.87000 +1.77	21.93	19.90	20.00	149,614
30 Nov 23	20.10000 -0.38	20.64	20.04	20.64	92,335
29 Nov 23	20.48000 +0.48	20.82	20.32	20.32	129,655
28 Nov 23	20.00000 -0.13	20.22	19.82	20.21	69,348
27 Nov 23	20.13000 -0.38	20.48	20.12	20.35	58,888
24 Nov 23	20.51000 +0.07	20.71	20.43	20.43	29,581
22 Nov 23	20.44000 +0.30	20.69	20.20	20.39	141,290
21 Nov 23	20.14000 -0.77	20.93	20.14	20.77	52,858
20 Nov 23	20.91000 +0.12	21.05	20.60	20.94	83,841
17 Nov 23	20.79000 +0.26	21.08	20.65	20.90	124,912
16 Nov 23	20.53000 -0.47	21.07	20.19	21.00	156,320
15 Nov 23	21.00000 -0.20	21.32	20.74	21.10	175,170
14 Nov 23	21.20000 +1.79	21.61	20.33	20.49	242,403
13 Nov 23	19.41000 +0.00	19.96	19.25	19.37	95,956
10 Nov 23	19.41000 -0.10	19.73	19.27	19.69	115,116
09 Nov 23	19.51000 -0.52	20.22	19.38	20.22	90,296
08 Nov 23	20.03000 -0.51	20.57	19.74	20.57	88,485
07 Nov 23	20.54000 -0.31	20.84	20.40	20.70	85,685
06 Nov 23	20.85000 -0.02	21.08	20.10	20.84	116,723
03 Nov 23	20.87000 +1.15	21.20	19.22	20.26	141,851
02 Nov 23	19.72000 +0.98	19.77	19.02	19.02	106,780
01 Nov 23	18.74000 +0.35	18.85	18.25	18.43	97,118
31 Oct 23	18.39000 +0.01	18.55	18.19	18.44	82,509
30 Oct 23	18.38000 +0.24	18.54	18.22	18.39	93,055
27 Oct 23	18.14000 -0.62	18.75	17.80	18.67	109,623
26 Oct 23	18.76000 +0.86	18.89	17.99	17.99	188,383
25 Oct 23	17.90000 -0.04	18.05	17.65	17.76	122,352
24 Oct 23	17.94000 -0.11	18.92	17.67	18.20	114,144
23 Oct 23	18.05000 -0.10	18.52	17.78	17.93	154,487
20 Oct 23	18.15000 -1.06	19.56	18.10	19.56	256,369
19 Oct 23	19.21000 -0.59	20.36	19.21	20.36	167,193
18 Oct 23	19.80000 -0.95	20.53	19.72	20.53	110,542
17 Oct 23	20.75000 +0.72	20.95	20.01	20.02	190,089
16 Oct 23	20.03000 +0.36	20.13	19.49	19.49	124,381
13 Oct 23	19.67000 -0.46	20.76	19.64	20.42	103,677
12 Oct 23	20.13000 -0.43	20.58	19.96	20.58	132,023
11 Oct 23	20.56000 +0.11	20.96	20.32	20.58	67,103
10 Oct 23	20.45000 +0.35	20.81	20.23	20.31	91,326
09 Oct 23	20.10000 +0.56	20.13	19.38	19.46	103,613
06 Oct 23	19.54000 -0.33	19.78	19.09	19.61	370,573
05 Oct 23	19.87000 +0.41	19.92	19.37	19.47	133,150
04 Oct 23	19.46000 +0.43	19.48	18.81	19.10	213,975
03 Oct 23	19.03000 -0.68	19.65	18.91	19.59	154,302
02 Oct 23	19.71000 -0.25	19.97	19.51	19.97	146,246
29 Sep 23	19.96000 +0.11	20.36	19.86	20.00	162,611
28 Sep 23	19.85000 +0.27	20.15	19.66	19.66	234,020
27 Sep 23	19.58000 +0.01	19.89	19.51	19.74	80,681
26 Sep 23	19.57000 -0.18	20.06	19.45	19.58	98,048
25 Sep 23	19.75000 +0.42	19.78	19.20	19.20	91,047
22 Sep 23	19.33000 -0.21	19.88	19.16	19.66	91,774
21 Sep 23	19.54000 -0.05	19.74	19.22	19.50	180,331
20 Sep 23	19.59000 -0.14	20.30	19.57	19.86	106,488
19 Sep 23	19.73000 -0.20	20.70	19.70	19.95	129,515
18 Sep 23	19.93000 -0.71	20.67	19.78	20.65	134,749
15 Sep 23	20.64000 -0.40	21.08	20.57	20.90	531,648
14 Sep 23	21.04000 +0.52	21.08	20.58	20.76	144,972
13 Sep 23	20.52000 -0.09	21.39	20.47	20.71	146,966
12 Sep 23	20.61000 +0.29	20.68	20.28	20.38	125,925
11 Sep 23	20.32000 -0.31	20.95	20.28	20.79	122,688
08 Sep 23	20.63000 +0.00	20.75	20.30	20.68	243,243
07 Sep 23	20.63000 -0.59	21.27	20.54	21.15	207,794
06 Sep 23	21.22000 -0.47	21.70	21.02	21.68	123,493
05 Sep 23	21.69000 -0.58	22.32	21.67	22.22	116,433
01 Sep 23	22.27000 +0.96	22.32	21.52	21.52	124,587
31 Aug 23	21.31000 -0.36	21.77	20.91	21.77	133,557
30 Aug 23	21.67000 +0.23	21.82	21.23	21.47	491,416
29 Aug 23	21.44000 +0.04	21.60	21.32	21.40	80,902
28 Aug 23	21.40000 +0.30	21.65	21.18	21.18	77,977
25 Aug 23	21.10000 -0.51	21.75	20.82	21.75	70,699
24 Aug 23	21.61000 +0.16	21.84	21.32	21.32	115,203
23 Aug 23	21.45000 -0.08	21.74	21.23	21.48	111,921
22 Aug 23	21.53000 -0.65	22.50	21.47	22.19	172,720
21 Aug 23	22.18000 -0.16	22.42	21.92	22.37	110,749
18 Aug 23	22.34000 +0.01	22.55	21.69	22.07	156,971
17 Aug 23	22.33000 +0.59	22.43	21.79	21.84	108,166
16 Aug 23	21.74000 -0.39	22.27	21.66	21.99	114,884
15 Aug 23	22.13000 -0.88	22.81	22.12	22.62	133,957
14 Aug 23	23.01000 -0.24	23.14	22.50	23.08	163,722
11 Aug 23	23.25000 +0.24	23.36	22.58	23.00	88,075
10 Aug 23	23.01000 -0.01	23.44	22.94	23.11	112,862
09 Aug 23	23.02000 -0.11	23.22	22.72	23.06	131,056
08 Aug 23	23.13000 -0.31	23.20	22.18	22.85	175,634
07 Aug 23	23.44000 +0.74	23.56	22.59	22.83	176,539
04 Aug 23	22.70000 -0.07	22.86	22.56	22.68	149,912
03 Aug 23	22.77000 +0.11	22.97	22.39	22.86	113,036
02 Aug 23	22.66000 +0.59	22.76	21.69	21.69	253,768
01 Aug 23	22.07000 -0.33	22.36	21.75	22.35	111,211
31 Jul 23	22.40000 -0.18	22.96	22.22	22.46	155,053
28 Jul 23	22.58000 +0.92	23.24	22.13	22.99	151,006
27 Jul 23	21.66000 -0.50	22.50	21.55	22.46	156,253
26 Jul 23	22.16000 +1.08	22.32	21.33	21.48	148,361
25 Jul 23	21.08000 -0.25	21.47	20.98	21.33	148,950
24 Jul 23	21.33000 +0.79	21.36	20.47	20.49	133,728
21 Jul 23	20.54000 -0.28	21.07	20.50	21.06	137,335
20 Jul 23	20.82000 -0.09	21.13	20.38	20.90	174,563
19 Jul 23	20.91000 +0.59	21.04	20.13	20.32	153,173
18 Jul 23	20.32000 +0.92	20.35	19.15	19.40	182,904
17 Jul 23	19.40000 +0.62	19.51	18.71	18.73	171,873
14 Jul 23	18.78000 -0.54	19.19	18.60	19.11	163,532
13 Jul 23	19.32000 +0.59	19.33	18.78	18.93	237,958
12 Jul 23	18.73000 +0.39	19.12	18.56	18.85	163,080
11 Jul 23	18.34000 +0.37	18.41	17.90	17.99	151,003
10 Jul 23	17.97000 +0.07	18.51	17.85	17.93	261,931
07 Jul 23	17.90000 +0.52	18.10	17.37	17.39	247,270
06 Jul 23	17.38000 -0.33	17.59	17.17	17.50	127,137
05 Jul 23	17.71000 -0.46	18.10	17.41	17.94	182,027
03 Jul 23	18.17000 +0.54	18.22	17.62	17.62	75,723
30 Jun 23	17.63000 -0.36	18.36	17.49	18.14	204,567
29 Jun 23	17.99000 +0.15	18.38	17.78	18.00	200,720
28 Jun 23	17.84000 -0.08	17.89	17.63	17.88	154,625
27 Jun 23	17.92000 +0.33	18.14	17.26	17.59	210,591
26 Jun 23	17.59000 -0.02	18.11	17.56	17.59	172,475
23 Jun 23	17.61000 -0.01	17.67	17.25	17.28	687,503
22 Jun 23	17.62000 -0.20	17.78	17.23	17.70	314,558
21 Jun 23	17.82000 -0.17	18.13	17.64	17.88	112,586
20 Jun 23	17.99000 -0.49	18.41	17.91	18.41	168,216
16 Jun 23	18.48000 -0.07	18.68	18.09	18.68	607,021
15 Jun 23	18.55000 +0.20	18.70	18.15	18.20	150,221
14 Jun 23	18.35000 -0.78	19.31	18.23	19.13	198,781
13 Jun 23	19.13000 +0.66	19.25	18.20	18.46	239,031
12 Jun 23	18.47000 -0.19	19.01	18.36	18.70	190,748
09 Jun 23	18.66000 -0.18	18.84	18.49	18.82	147,655
08 Jun 23	18.84000 -0.26	18.98	18.44	18.88	226,079
07 Jun 23	19.10000 +1.02	19.23	17.99	18.33	330,275
06 Jun 23	18.08000 +1.08	18.34	16.84	17.15	311,577
05 Jun 23	17.00000 -0.48	17.46	16.75	17.46	208,125
02 Jun 23	17.48000 +1.04	17.58	16.48	16.81	377,717
01 Jun 23	16.44000 +0.24	16.79	16.02	16.28	221,297
31 May 23	16.20000 -0.79	16.91	16.06	16.82	246,135
30 May 23	16.99000 -0.13	17.28	16.60	17.14	157,280
26 May 23	17.12000 +0.01	17.26	16.77	17.26	228,316
25 May 23	17.11000 -0.39	17.45	17.05	17.38	201,427
24 May 23	17.50000 -0.50	17.90	17.44	17.90	236,930
23 May 23	18.00000 +0.52	18.31	17.44	17.53	325,088
22 May 23	17.48000 +0.50	17.68	16.90	17.50	313,535
19 May 23	16.98000 -0.43	17.97	16.95	17.74	461,626
18 May 23	17.41000 +0.66	17.58	16.56	16.75	465,164
17 May 23	16.75000 +1.17	16.93	15.81	15.98	412,873
16 May 23	15.58000 -0.50	16.64	15.57	16.44	241,537
15 May 23	16.08000 +0.29	16.46	15.77	15.79	246,344
12 May 23	15.79000 -0.30	16.21	15.66	16.15	306,884
11 May 23	16.09000 -0.47	16.61	16.04	16.28	161,055
10 May 23	16.56000 -0.43	17.84	16.39	17.29	177,964
09 May 23	16.99000 -0.59	17.59	16.68	17.44	250,325
08 May 23	17.58000 -0.63	18.56	17.52	18.56	145,437
05 May 23	18.21000 +0.52	18.83	17.86	18.37	230,051
04 May 23	17.69000 -0.47	17.89	16.63	17.58	273,090
03 May 23	18.16000 -0.12	18.77	18.05	18.26	233,929
02 May 23	18.28000 -1.58	19.81	17.96	19.81	263,747
01 May 23	19.86000 -0.74	20.63	19.70	20.27	265,238
28 Apr 23	20.60000 +1.07	21.90	20.45	21.15	206,304
27 Apr 23	19.53000 +0.39	19.79	19.32	19.32	145,597
26 Apr 23	19.14000 -0.09	19.82	18.75	19.32	158,683
25 Apr 23	19.23000 -1.21	20.25	19.18	20.17	140,614
24 Apr 23	20.44000 +0.00	20.65	20.30	20.48	127,629
21 Apr 23	20.44000 -0.21	20.81	20.26	20.61	91,662
20 Apr 23	20.65000 -0.34	21.00	20.44	20.81	258,273
19 Apr 23	20.99000 +0.42	21.13	20.45	20.79	134,889
18 Apr 23	20.57000 -0.86	21.43	20.42	21.43	163,874
17 Apr 23	21.43000 +0.73	21.46	20.45	20.68	186,059
14 Apr 23	20.70000 -0.66	21.41	20.59	21.32	181,091
13 Apr 23	21.36000 +0.33	21.50	20.88	21.14	177,395
12 Apr 23	21.03000 -0.51	21.89	20.97	21.75	117,191
11 Apr 23	21.54000 -0.24	21.98	21.50	21.98	91,984
10 Apr 23	21.78000 +0.21	21.98	21.38	21.54	305,450
06 Apr 23	21.57000 +0.03	21.91	21.43	21.48	146,565
05 Apr 23	21.54000 +0.00	21.75	21.00	21.35	155,133
04 Apr 23	21.54000 -1.07	22.80	21.20	22.80	189,014
03 Apr 23	22.61000 -0.11	22.97	22.30	22.85	188,260
31 Mar 23	22.72000 +0.14	22.92	22.37	22.71	241,564
30 Mar 23	22.58000 -0.71	23.45	22.48	23.43	113,754
29 Mar 23	23.29000 -0.17	23.67	22.80	23.55	176,544
28 Mar 23	23.46000 -0.07	24.14	23.12	23.58	127,144
27 Mar 23	23.53000 +0.07	24.00	23.49	23.98	145,404
24 Mar 23	23.46000 +0.53	23.65	22.53	22.68	248,946
23 Mar 23	22.93000 -0.37	23.78	22.91	23.78	230,600
22 Mar 23	23.30000 -1.49	24.86	23.24	24.86	286,422
21 Mar 23	24.79000 +1.23	25.11	24.23	24.29	224,340
20 Mar 23	23.56000 -0.33	25.14	23.48	24.37	247,649
17 Mar 23	23.89000 -1.34	25.14	23.62	25.10	594,082
16 Mar 23	25.23000 +0.88	25.82	23.81	24.03	268,540
15 Mar 23	24.35000 -0.66	24.52	23.20	24.09	287,237
14 Mar 23	25.01000 +1.93	26.40	24.66	25.31	465,594
13 Mar 23	23.08000 -5.64	25.83	21.63	25.77	891,647
10 Mar 23	28.72000 -0.83	29.41	27.74	29.13	473,752
09 Mar 23	29.55000 -0.65	30.21	29.04	30.21	284,902
08 Mar 23	30.20000 +0.20	30.31	29.97	30.10	96,908
07 Mar 23	30.00000 -0.60	30.50	29.89	30.50	117,169
06 Mar 23	30.60000 -0.66	31.66	30.28	31.19	162,019
03 Mar 23	31.26000 +0.64	31.45	30.35	30.64	270,124
02 Mar 23	30.62000 -0.05	30.86	30.27	30.52	99,303
01 Mar 23	30.67000 +0.03	30.80	30.44	30.48	166,586
28 Feb 23	30.64000 +0.14	31.25	30.44	30.44	132,983
27 Feb 23	30.50000 +0.59	30.61	29.64	30.07	248,934
24 Feb 23	29.91000 -0.44	30.15	29.61	30.03	102,672
23 Feb 23	30.35000 +0.09	30.58	30.28	30.43	99,672
22 Feb 23	30.26000 +0.00	30.73	30.01	30.10	134,546
21 Feb 23	30.26000 -0.80	30.86	30.26	30.78	96,738
17 Feb 23	31.06000 +0.21	31.13	30.77	31.13	141,837
16 Feb 23	30.85000 -0.72	31.52	30.01	31.24	81,529
15 Feb 23	31.57000 +0.70	31.59	30.55	30.65	74,050
14 Feb 23	30.87000 -0.64	31.60	30.84	31.54	119,461
13 Feb 23	31.51000 -0.44	32.16	31.42	31.88	158,667
10 Feb 23	31.95000 +0.88	32.26	31.00	31.00	133,087
09 Feb 23	31.07000 -0.44	31.98	31.01	31.61	151,235
08 Feb 23	31.51000 +0.09	31.52	31.04	31.30	75,794
07 Feb 23	31.42000 +0.24	31.60	30.68	31.08	150,050
06 Feb 23	31.18000 -0.52	31.86	31.03	31.53	129,396
03 Feb 23	31.70000 +0.81	31.83	30.65	30.67	174,458
02 Feb 23	30.89000 +0.29	31.67	30.51	30.87	191,947
01 Feb 23	30.60000 +0.78	30.92	29.75	29.75	134,579
31 Jan 23	29.82000 +0.06	30.57	29.72	29.76	151,150
30 Jan 23	29.76000 -0.19	30.41	29.70	29.70	109,697
27 Jan 23	29.95000 -2.48	32.05	29.16	32.05	283,391
26 Jan 23	32.43000 -0.11	32.61	32.15	32.61	77,276
25 Jan 23	32.54000 -0.26	32.63	32.14	32.61	53,021
24 Jan 23	32.80000 -0.21	33.51	32.69	33.02	65,163
23 Jan 23	33.01000 +0.14	33.19	32.56	32.87	67,309
20 Jan 23	32.87000 +0.64	32.92	32.21	32.60	111,550
19 Jan 23	32.23000 +0.07	32.42	31.56	32.01	71,777
18 Jan 23	32.16000 -0.95	32.95	32.16	32.90	74,130
17 Jan 23	33.11000 -0.14	33.28	32.83	33.17	54,115
13 Jan 23	33.25000 +0.01	33.35	31.60	32.64	72,986
12 Jan 23	33.24000 +0.81	33.39	32.61	32.86	79,624
11 Jan 23	32.43000 +0.37	32.81	32.06	32.55	107,424
10 Jan 23	32.06000 -0.12	32.39	31.62	32.04	127,430
09 Jan 23	32.18000 -0.36	32.98	31.96	32.57	90,596
06 Jan 23	32.54000 +0.96	32.54	31.91	31.91	58,538
05 Jan 23	31.58000 -0.46	32.46	31.37	31.76	64,325
04 Jan 23	32.04000 +0.19	33.54	31.69	32.11	109,969
03 Jan 23	31.85000 +0.02	32.22	31.64	32.07	93,076
30 Dec 22	31.83000 -0.44	32.24	31.69	32.00	64,741
29 Dec 22	32.27000 +0.44	32.46	31.98	32.09	65,910
28 Dec 22	31.83000 -0.39	32.41	31.83	32.28	66,334
27 Dec 22	32.22000 +0.23	32.49	31.75	32.09	46,157
23 Dec 22	31.99000 +0.18	32.19	31.57	31.73	54,458
22 Dec 22	31.81000 -0.41	32.03	31.31	32.03	54,861
21 Dec 22	32.22000 +0.43	32.72	31.84	32.11	104,818
20 Dec 22	31.79000 +0.00	32.16	31.51	31.74	83,399
19 Dec 22	31.79000 +0.51	31.93	31.36	31.36	85,441
16 Dec 22	31.28000 -0.44	31.78	31.02	31.40	899,233
15 Dec 22	31.72000 -0.09	32.10	31.39	31.52	171,746
14 Dec 22	31.81000 -0.68	32.67	31.68	32.54	103,068
13 Dec 22	32.49000 +0.09	33.55	32.22	33.16	123,763
12 Dec 22	32.40000 +0.00	32.92	32.00	32.59	113,679
09 Dec 22	32.40000 -0.10	32.56	32.15	32.43	57,496
08 Dec 22	32.50000 -0.23	32.95	32.29	32.95	76,913
07 Dec 22	32.73000 -0.45	33.19	32.58	33.08	117,673
06 Dec 22	33.18000 -0.89	34.25	33.16	34.11	106,332
05 Dec 22	34.07000 -1.98	35.87	33.83	35.85	107,971
02 Dec 22	36.05000 -0.20	36.22	35.59	35.85	95,092
01 Dec 22	36.25000 +0.58	36.51	34.77	35.95	97,057
30 Nov 22	35.67000 +1.04	35.75	33.50	34.47	162,422
29 Nov 22	34.63000 +0.03	34.96	34.58	34.65	54,489
28 Nov 22	34.60000 -0.22	34.99	34.49	34.74	79,137
25 Nov 22	34.82000 +0.54	35.01	34.31	34.35	49,125
23 Nov 22	34.28000 -0.27	34.65	34.11	34.43	52,278
22 Nov 22	34.55000 +0.10	34.65	34.37	34.64	81,618
21 Nov 22	34.45000 +0.01	34.72	34.23	34.33	100,731
18 Nov 22	34.44000 -0.57	35.63	34.31	35.63	131,036
17 Nov 22	35.01000 -0.58	35.72	34.81	35.16	93,149
16 Nov 22	35.59000 -0.01	35.82	35.11	35.67	72,453
15 Nov 22	35.60000 +0.57	35.85	35.10	35.41	66,941
14 Nov 22	35.03000 +0.25	35.63	34.68	34.84	119,317
11 Nov 22	34.78000 -0.21	35.33	34.38	35.02	59,530
10 Nov 22	34.99000 +1.46	35.45	33.68	34.60	115,816
09 Nov 22	33.53000 -0.31	33.90	33.43	33.70	74,313
08 Nov 22	33.84000 -0.18	34.14	33.38	33.96	69,621
07 Nov 22	34.02000 +2.55	34.54	33.97	34.25	86,744
14 Oct 22	31.47000 -0.29	32.05	31.31	31.73	63,992
13 Oct 22	31.76000 +1.27	32.16	30.18	30.18	140,339
12 Oct 22	30.49000 -0.18	31.70	30.32	31.11	64,043
11 Oct 22	30.67000 +0.05	30.92	30.29	30.50	95,370
10 Oct 22	30.62000 +0.35	30.81	30.36	30.50	74,095
07 Oct 22	30.27000 -0.93	31.07	30.15	30.99	88,970
06 Oct 22	31.20000 +0.01	31.48	30.91	31.04	60,084
05 Oct 22	31.19000 -0.32	31.68	30.74	31.17	88,326
04 Oct 22	31.51000 +1.84	31.70	29.95	29.95	199,182
03 Oct 22	29.67000 +0.39	29.79	29.15	29.36	88,223
30 Sep 22	29.28000 -0.51	30.11	29.23	29.77	143,324
29 Sep 22	29.79000 -0.57	30.04	29.54	30.04	75,033
28 Sep 22	30.36000 +0.20	30.64	29.93	30.29	72,644
27 Sep 22	30.16000 -0.67	31.07	30.03	30.92	62,985
26 Sep 22	30.83000 -0.07	31.11	30.63	30.63	75,804
23 Sep 22	30.90000 -0.42	31.08	30.56	31.05	69,635
22 Sep 22	31.32000 -0.43	32.07	31.12	31.97	77,105
21 Sep 22	31.75000 -0.22	32.36	31.68	32.23	68,736
20 Sep 22	31.97000 +0.28	31.97	31.50	31.51	75,269
19 Sep 22	31.69000 +0.60	31.71	30.96	30.96	90,861
16 Sep 22	31.09000 -0.27	31.21	30.72	31.20	466,239
15 Sep 22	31.36000 +0.57	31.61	30.70	30.71	106,946
14 Sep 22	30.79000 -0.05	31.05	30.58	30.89	86,256
13 Sep 22	30.84000 -0.75	31.36	30.68	31.09	122,422
12 Sep 22	31.59000 +0.18	31.71	31.21	31.40	93,070
09 Sep 22	31.41000 +0.52	31.43	30.99	31.05	81,866
08 Sep 22	30.89000 +0.61	30.94	29.91	30.40	77,648
07 Sep 22	30.28000 +0.13	30.51	29.88	29.93	113,384
06 Sep 22	30.15000 -0.76	31.05	29.61	31.05	147,635
02 Sep 22	30.91000 -0.18	31.92	30.78	31.42	80,164
01 Sep 22	31.09000 -0.17	31.19	30.83	31.01	99,287
31 Aug 22	31.26000 -0.36	32.24	31.15	31.74	118,896
30 Aug 22	31.62000 +0.02	31.86	31.19	31.86	97,941
29 Aug 22	31.60000 -0.89	32.53	31.59	32.30	100,540
26 Aug 22	32.49000 -0.74	33.50	32.44	33.45	67,883
25 Aug 22	33.23000 +0.40	33.40	32.81	32.89	107,815
24 Aug 22	32.83000 +0.13	32.98	32.14	32.56	266,036
23 Aug 22	32.70000 -0.12	33.14	32.69	32.86	83,808
22 Aug 22	32.82000 -1.04	33.60	32.65	33.60	103,726
19 Aug 22	33.86000 -0.64	34.37	33.53	34.24	126,214
18 Aug 22	34.50000 +0.13	34.62	34.23	34.62	83,120
17 Aug 22	34.37000 -0.83	35.02	34.32	35.02	73,289
16 Aug 22	35.20000 -0.02	35.46	34.99	35.24	126,428
15 Aug 22	35.22000 +0.40	35.41	34.42	34.73	111,744
12 Aug 22	34.82000 +0.48	34.86	34.19	34.66	104,855
11 Aug 22	34.34000 +0.02	34.86	34.24	34.69	83,258
10 Aug 22	34.32000 +0.57	34.45	33.61	34.20	92,146
09 Aug 22	33.75000 +0.14	33.77	33.37	33.67	80,179
08 Aug 22	33.61000 -0.03	34.03	33.42	33.77	69,647
05 Aug 22	33.64000 +0.39	33.78	32.78	33.15	65,624
04 Aug 22	33.25000 -0.38	33.94	33.18	33.75	80,830
03 Aug 22	33.63000 -0.21	34.00	33.36	33.91	128,387
02 Aug 22	33.84000 -0.63	34.48	33.81	34.47	110,574
01 Aug 22	34.47000 +0.39	34.67	33.70	34.08	94,498
29 Jul 22	34.08000 +1.54	34.63	32.55	33.05	173,691
28 Jul 22	32.54000 +0.50	32.55	31.87	32.10	72,809
27 Jul 22	32.04000 +0.37	32.12	31.59	31.76	108,865
26 Jul 22	31.67000 -0.03	31.98	31.40	31.40	63,802
25 Jul 22	31.70000 +0.73	31.71	31.21	31.25	89,852
22 Jul 22	30.97000 -0.17	31.22	30.67	30.98	73,568
21 Jul 22	31.14000 +0.07	31.14	30.73	30.89	61,331
20 Jul 22	31.07000 +0.37	31.13	30.40	30.48	102,671
19 Jul 22	30.70000 +0.89	30.97	29.84	30.36	125,412
18 Jul 22	29.81000 +0.01	30.47	29.69	30.15	85,894
15 Jul 22	29.80000 +0.41	30.14	29.41	29.78	137,786
14 Jul 22	29.39000 -0.37	29.47	28.61	29.32	147,413
13 Jul 22	29.76000 -0.48	30.16	29.76	29.98	70,228
12 Jul 22	30.24000 -0.11	30.87	30.04	30.20	86,600
11 Jul 22	30.35000 -0.10	30.58	30.07	30.36	72,105
08 Jul 22	30.45000 +0.00	30.65	30.22	30.58	83,913
07 Jul 22	30.45000 +0.15	30.81	30.03	30.07	113,652
06 Jul 22	30.30000 -0.30	30.80	30.19	30.32	91,977
05 Jul 22	30.60000 +0.46	30.61	29.08	29.47	172,266
01 Jul 22	30.14000 +0.49	30.21	29.42	29.63	105,452
30 Jun 22	29.65000 -0.17	29.80	29.17	29.35	106,428
29 Jun 22	29.82000 -0.17	30.16	29.70	30.16	83,100
28 Jun 22	29.99000 -0.24	30.72	29.95	30.43	108,268
27 Jun 22	30.23000 +0.16	30.35	29.73	29.73	86,924
24 Jun 22	30.07000 +0.43	30.58	29.68	29.68	266,697
23 Jun 22	29.64000 -0.23	29.99	29.34	29.72	107,648
22 Jun 22	29.87000 +0.32	30.03	29.21	29.21	113,653
21 Jun 22	29.55000 +0.18	30.11	29.41	29.67	154,627
17 Jun 22	29.37000 +0.51	29.69	29.00	29.10	531,047
16 Jun 22	28.86000 -0.61	29.52	28.54	29.44	146,112
15 Jun 22	29.47000 +0.29	30.32	29.22	29.40	147,768
14 Jun 22	29.18000 +0.45	29.36	28.44	28.73	149,404
13 Jun 22	28.73000 -0.80	29.69	28.53	29.58	130,668
10 Jun 22	29.53000 -0.66	29.87	29.25	29.67	115,201
09 Jun 22	30.19000 -0.52	30.79	30.18	30.60	111,623
08 Jun 22	30.71000 -0.53	30.96	30.27	30.96	139,864
07 Jun 22	31.24000 +0.05	31.35	30.58	30.85	97,677
06 Jun 22	31.19000 -0.04	31.57	30.96	31.32	159,974
03 Jun 22	31.23000 -0.55	31.71	31.05	31.53	159,560
02 Jun 22	31.78000 +0.40	31.83	31.21	31.26	98,241
01 Jun 22	31.38000 -0.06	31.65	31.00	31.42	105,374
31 May 22	31.44000 -0.33	31.59	30.80	31.59	162,308
27 May 22	31.77000 +1.40	31.80	31.07	31.07	136,026
26 May 22	30.37000 +0.71	30.98	29.93	29.97	106,505
25 May 22	29.66000 +0.05	30.02	29.37	29.48	102,238
24 May 22	29.61000 +0.02	29.74	28.80	29.35	93,613
23 May 22	29.59000 +0.81	30.03	28.92	29.01	164,980
20 May 22	28.78000 -0.06	29.37	28.36	29.16	385,864
19 May 22	28.84000 -0.46	30.22	28.82	29.03	261,219
18 May 22	29.30000 -0.85	29.85	28.84	29.80	289,360
17 May 22	30.15000 +0.90	30.79	29.61	29.61	362,365
16 May 22	29.25000 -1.43	30.01	29.17	29.33	259,339
13 May 22	30.68000 +0.13	31.18	30.53	30.94	160,409
12 May 22	30.55000 +0.00	30.72	29.96	30.66	193,568
11 May 22	30.55000 -0.43	31.50	30.51	31.12	188,407
10 May 22	30.98000 -0.91	32.37	30.78	32.08	182,573
09 May 22	31.89000 -0.37	32.60	31.49	32.60	171,683
06 May 22	32.26000 -0.22	32.50	31.88	32.27	127,972
05 May 22	32.48000 -0.71	33.07	32.00	32.94	152,636
04 May 22	33.19000 +1.85	33.27	31.40	31.51	181,553
03 May 22	31.34000 -0.16	31.88	31.14	31.43	207,852
02 May 22	31.50000 +0.06	32.12	30.93	31.49	292,674
29 Apr 22	31.44000 -3.37	35.22	31.30	34.41	246,216
28 Apr 22	34.81000 +0.28	35.21	34.39	34.76	161,864
27 Apr 22	34.53000 +0.18	34.81	34.23	34.23	139,376
26 Apr 22	34.35000 -0.89	35.55	34.21	34.75	234,891
25 Apr 22	35.24000 -0.14	35.47	34.32	35.24	198,969
22 Apr 22	35.38000 -0.47	36.07	35.29	35.77	185,637
21 Apr 22	35.85000 -0.43	36.68	35.70	36.57	192,866
20 Apr 22	36.28000 +0.10	36.82	36.20	36.20	133,848
19 Apr 22	36.18000 +1.36	36.39	34.86	34.86	169,213
18 Apr 22	34.82000 +0.11	34.91	34.52	34.52	178,773
14 Apr 22	34.71000 -0.36	35.15	34.56	34.78	150,002
13 Apr 22	35.07000 +0.34	35.23	34.46	34.66	186,590
12 Apr 22	34.73000 -0.07	35.34	34.69	34.88	164,744
11 Apr 22	34.80000 +0.54	35.06	34.18	34.18	271,517
08 Apr 22	34.26000 +0.05	34.62	33.89	34.14	170,960
07 Apr 22	34.21000 -0.21	34.77	33.84	34.41	251,250
06 Apr 22	34.42000 -0.38	35.09	34.42	34.95	188,293
05 Apr 22	34.80000 +0.04	35.22	34.49	34.68	194,356
04 Apr 22	34.76000 +0.01	34.84	34.14	34.84	147,474
01 Apr 22	34.75000 +0.18	35.17	34.39	34.89	196,378
31 Mar 22	34.57000 +0.04	34.77	34.44	34.47	137,709
30 Mar 22	34.53000 -0.66	35.46	34.26	35.46	238,154
29 Mar 22	35.19000 +0.40	35.59	34.44	34.44	188,260
28 Mar 22	34.79000 -0.41	35.21	34.58	34.92	163,067
25 Mar 22	35.20000 +1.05	35.24	34.01	34.19	135,043
24 Mar 22	34.15000 +0.35	34.46	33.61	33.87	111,258
23 Mar 22	33.80000 -0.49	34.27	33.64	34.16	157,728
22 Mar 22	34.29000 +0.07	35.16	34.24	34.61	121,056
21 Mar 22	34.22000 -0.23	35.04	34.03	34.41	140,538
18 Mar 22	34.45000 +0.18	34.53	33.67	34.27	469,255
17 Mar 22	34.27000 -0.22	34.59	33.94	34.31	89,918
16 Mar 22	34.49000 +0.66	34.54	33.94	34.02	117,854
15 Mar 22	33.83000 -0.07	34.22	33.51	34.04	103,832
14 Mar 22	33.90000 +0.23	34.56	33.74	33.92	123,911
11 Mar 22	33.67000 +0.06	34.28	33.31	33.93	92,107
10 Mar 22	33.61000 +0.45	33.71	32.74	32.74	76,004
09 Mar 22	33.16000 +0.64	33.72	32.98	33.20	104,214
08 Mar 22	32.52000 +0.00	33.17	32.35	32.87	109,709
07 Mar 22	32.52000 -0.80	33.40	32.48	33.28	107,360
04 Mar 22	33.32000 -0.62	33.40	33.00	33.29	121,943
03 Mar 22	33.94000 -0.02	34.10	33.66	34.06	80,074
02 Mar 22	33.96000 +1.44	34.29	32.98	32.98	104,352
01 Mar 22	32.52000 -1.47	33.87	32.30	33.80	167,893
28 Feb 22	33.99000 -0.24	34.17	33.76	33.87	152,807
25 Feb 22	34.23000 +1.09	34.25	33.28	33.28	96,000
24 Feb 22	33.14000 -0.80	33.26	32.08	32.94	209,564
23 Feb 22	33.94000 -0.57	34.90	33.86	34.68	103,426
22 Feb 22	34.51000 -0.67	35.09	34.34	34.95	116,683
18 Feb 22	35.18000 +0.13	35.32	34.85	34.85	164,847
17 Feb 22	35.05000 -0.15	35.16	34.76	35.05	181,625
16 Feb 22	35.20000 +0.36	35.30	34.37	34.58	105,883
15 Feb 22	34.84000 +0.88	34.85	34.21	34.21	105,238
14 Feb 22	33.96000 -0.25	34.54	33.75	34.32	125,371
11 Feb 22	34.21000 +0.04	34.62	33.53	33.53	113,875
10 Feb 22	34.17000 -0.04	34.76	34.12	34.71	169,318
09 Feb 22	34.21000 -0.49	34.72	34.03	34.68	153,385
08 Feb 22	34.70000 +0.52	34.86	34.28	34.30	121,732
07 Feb 22	34.18000 -0.12	34.41	34.01	34.30	113,706
04 Feb 22	34.30000 +0.01	34.64	33.80	34.49	178,469
03 Feb 22	34.29000 +0.05	34.96	34.15	34.81	110,955
02 Feb 22	34.24000 -0.46	34.77	33.91	34.77	176,593
01 Feb 22	34.70000 -0.26	34.77	34.10	34.62	161,705
31 Jan 22	34.96000 +0.03	34.96	33.74	33.74	220,825
28 Jan 22	34.93000 -0.17	35.43	34.11	34.45	194,478
27 Jan 22	35.10000 -0.84	36.88	35.01	35.90	100,073
26 Jan 22	35.94000 -0.64	37.30	35.60	36.79	118,928
25 Jan 22	36.58000 +0.06	37.02	35.71	36.19	162,774
24 Jan 22	36.52000 +0.40	36.65	35.72	36.44	133,595
21 Jan 22	36.12000 +0.39	37.13	35.43	35.74	248,244
20 Jan 22	35.73000 -0.97	37.14	35.65	36.60	104,483
19 Jan 22	36.70000 -0.97	37.82	36.67	37.77	102,125
18 Jan 22	37.67000 -0.45	38.20	37.55	38.10	104,214
14 Jan 22	38.12000 +0.49	38.14	37.05	37.27	89,989
13 Jan 22	37.63000 +0.19	38.00	37.12	37.16	107,910
12 Jan 22	37.44000 +0.34	37.58	36.96	37.18	115,677
11 Jan 22	37.10000 -0.04	37.14	36.60	37.12	128,175
10 Jan 22	37.14000 +0.39	37.20	36.60	37.03	119,835
07 Jan 22	36.75000 -0.12	37.08	36.55	36.89	57,346
06 Jan 22	36.87000 +1.26	36.97	35.84	35.86	113,799
05 Jan 22	35.61000 +0.01	36.20	35.51	36.16	102,797
04 Jan 22	35.60000 -0.03	36.42	35.60	35.83	100,130
03 Jan 22	35.63000 +0.47	36.09	35.27	35.27	132,137
31 Dec 21	35.16000 +0.42	35.28	34.65	34.72	111,695
30 Dec 21	34.74000 -0.17	35.30	34.72	35.03	140,701
29 Dec 21	34.91000 -0.09	35.28	34.85	35.00	120,652
28 Dec 21	35.00000 -0.05	35.27	34.23	34.91	63,557
27 Dec 21	35.05000 +0.62	35.09	34.07	34.48	78,625
23 Dec 21	34.43000 +0.13	34.76	34.20	34.47	68,503
22 Dec 21	34.30000 +0.53	34.41	33.66	33.81	151,112
21 Dec 21	33.77000 +0.47	33.90	33.46	33.46	176,000
20 Dec 21	33.30000 +0.22	33.43	32.36	32.62	204,811
17 Dec 21	33.08000 -0.40	34.09	32.60	33.53	1,185,435
16 Dec 21	33.48000 +0.10	34.33	33.12	33.69	306,383
15 Dec 21	33.38000 +0.39	33.69	32.91	33.24	271,796
14 Dec 21	32.99000 +0.13	33.79	32.83	32.87	265,336
13 Dec 21	32.86000 -0.73	33.63	32.66	33.33	296,682
10 Dec 21	33.59000 -0.25	34.07	33.44	33.99	116,559
09 Dec 21	33.84000 -0.45	34.17	33.60	33.99	120,749
08 Dec 21	34.29000 -0.31	34.79	34.11	34.55	119,440
07 Dec 21	34.60000 -0.24	35.32	34.49	35.13	114,220
06 Dec 21	34.84000 +0.47	35.39	34.67	35.28	221,234
03 Dec 21	34.37000 -0.42	35.38	34.23	35.10	190,586
02 Dec 21	34.79000 +0.81	35.59	33.80	33.90	295,814
01 Dec 21	33.98000 -0.32	35.61	33.89	35.58	153,230
30 Nov 21	34.30000 -0.53	34.78	34.14	34.31	170,488
29 Nov 21	34.83000 -0.32	36.18	34.74	36.10	108,716
26 Nov 21	35.15000 -1.63	35.88	34.39	35.69	117,629
24 Nov 21	36.78000 -0.10	37.01	36.60	36.78	48,778
23 Nov 21	36.88000 +0.22	37.24	36.84	37.03	97,057
22 Nov 21	36.66000 +0.40	37.67	36.51	36.98	112,414
19 Nov 21	36.26000 -0.39	36.59	35.65	36.28	74,555
18 Nov 21	36.65000 -0.04	36.70	36.21	36.69	106,623
17 Nov 21	36.69000 -0.59	37.21	36.39	37.05	80,737
16 Nov 21	37.28000 +0.01	37.48	36.92	37.11	68,487
15 Nov 21	37.27000 -0.20	37.56	37.08	37.56	70,930
12 Nov 21	37.47000 -0.51	38.00	37.11	38.00	58,449
11 Nov 21	37.98000 +0.28	38.19	37.55	37.89	55,442
10 Nov 21	37.70000 -0.20	38.12	37.50	37.89	60,634
09 Nov 21	37.90000 +0.08	38.08	37.05	37.62	85,763
08 Nov 21	37.82000 -0.07	38.35	37.35	37.98	50,858
05 Nov 21	37.89000 +0.97	38.06	37.13	37.28	92,988
04 Nov 21	36.92000 -1.10	38.02	36.68	37.72	102,657
03 Nov 21	38.02000 +0.75	38.20	37.05	37.12	120,347
02 Nov 21	37.27000 +0.05	37.60	37.00	37.37	145,902
01 Nov 21	37.22000 +1.54	37.28	35.99	36.02	259,097
29 Oct 21	35.68000 +1.09	36.01	35.13	35.37	248,823
28 Oct 21	34.59000 +0.53	34.78	34.12	34.12	91,711
27 Oct 21	34.06000 -0.83	34.72	34.05	34.64	123,358
26 Oct 21	34.89000 -0.44	35.34	34.81	35.20	97,613
25 Oct 21	35.33000 +0.47	35.40	34.49	35.36	112,520
22 Oct 21	34.86000 +0.25	35.06	34.56	34.93	80,912
21 Oct 21	34.61000 -0.49	35.16	34.60	35.10	103,836
20 Oct 21	35.10000 +0.46	35.16	34.37	34.59	74,649
19 Oct 21	34.64000 +0.08	34.90	34.21	34.90	92,374
18 Oct 21	34.56000 -0.23	35.08	34.47	34.62	70,407
15 Oct 21	34.79000 -0.23	35.34	34.76	35.17	124,992
14 Oct 21	35.02000 +0.54	35.06	34.39	34.90	114,972
13 Oct 21	34.48000 -0.22	34.90	33.87	34.63	78,656
12 Oct 21	34.70000 +0.54	34.78	34.03	34.19	84,680
11 Oct 21	34.16000 -0.48	35.06	34.13	34.98	79,548
08 Oct 21	34.64000 +0.08	34.96	34.11	34.56	69,131
07 Oct 21	34.56000 +0.59	34.59	32.61	34.22	125,896
06 Oct 21	33.97000 -0.01	34.00	33.31	33.56	82,597
05 Oct 21	33.98000 +0.14	34.19	33.73	33.96	138,966
04 Oct 21	33.84000 +0.22	34.05	33.48	33.48	134,670
01 Oct 21	33.62000 +0.96	34.01	32.80	32.84	209,278
30 Sep 21	32.66000 -0.16	33.28	32.65	33.00	118,012
29 Sep 21	32.82000 +0.35	33.25	32.38	32.64	103,602
28 Sep 21	32.47000 -0.52	33.39	32.40	33.00	107,867
27 Sep 21	32.99000 +1.40	33.29	31.67	31.79	144,259
24 Sep 21	31.59000 +0.26	32.03	31.20	31.20	86,123
23 Sep 21	31.33000 +0.76	31.64	30.72	30.72	91,736
22 Sep 21	30.57000 +0.38	30.89	30.25	30.35	122,350
21 Sep 21	30.19000 -0.49	30.90	30.13	30.90	73,805
20 Sep 21	30.68000 -0.49	30.75	29.22	30.43	188,017
17 Sep 21	31.17000 -0.44	31.83	31.03	31.70	1,251,515
16 Sep 21	31.61000 -0.51	32.18	31.50	32.17	118,595
15 Sep 21	32.12000 +0.51	32.24	31.43	31.62	143,200
14 Sep 21	31.61000 -1.40	33.13	31.50	33.13	113,286
13 Sep 21	33.01000 +0.51	33.08	32.34	32.71	239,093
10 Sep 21	32.50000 -0.02	32.95	32.26	32.66	200,518
09 Sep 21	32.52000 -0.03	32.98	32.30	32.45	123,562
08 Sep 21	32.55000 -0.13	32.76	32.24	32.65	169,035
07 Sep 21	32.68000 -0.56	34.00	32.61	33.24	220,256
03 Sep 21	33.24000 +0.24	33.44	32.44	33.08	804,058
02 Sep 21	33.00000 +0.03	33.35	32.71	32.71	339,879
01 Sep 21	32.97000 -0.03	33.24	32.61	33.13	169,910
31 Aug 21	33.00000 +0.03	33.37	32.75	33.12	165,512
30 Aug 21	32.97000 -0.38	33.54	32.84	33.40	205,825
27 Aug 21	33.35000 +0.52	33.63	32.86	32.86	305,129
26 Aug 21	32.83000 -0.60	33.80	32.80	33.61	96,728
25 Aug 21	33.43000 +0.33	34.00	33.03	33.03	161,083
24 Aug 21	33.10000 -0.07	33.41	32.97	33.20	79,171
23 Aug 21	33.17000 -0.05	33.56	32.94	33.46	311,378
20 Aug 21	33.22000 +0.42	33.72	32.49	32.54	241,164
19 Aug 21	32.80000 -0.01	33.15	32.39	32.50	159,607
18 Aug 21	32.81000 -0.39	33.36	32.71	32.79	225,244
17 Aug 21	33.20000 -0.09	33.45	32.72	33.14	112,682
16 Aug 21	33.29000 +0.14	33.71	32.76	32.76	124,973
13 Aug 21	33.15000 -0.59	33.90	32.94	33.90	89,224
12 Aug 21	33.74000 +0.00	33.93	33.50	33.91	88,203
11 Aug 21	33.74000 +0.24	33.79	33.05	33.58	83,713
10 Aug 21	33.50000 +0.02	33.75	33.05	33.09	106,024
09 Aug 21	33.48000 -0.58	34.05	33.39	33.74	83,569
06 Aug 21	34.06000 +0.66	34.25	33.78	33.95	104,825
05 Aug 21	33.40000 +0.31	33.50	32.86	32.86	78,693
04 Aug 21	33.09000 -0.19	33.37	32.75	32.79	117,389
03 Aug 21	33.28000 +0.69	33.44	32.14	32.57	184,930
02 Aug 21	32.59000 -0.43	33.75	32.48	32.74	219,446
30 Jul 21	33.02000 -0.22	33.50	32.02	32.92	139,509
29 Jul 21	33.24000 +0.44	33.50	32.78	33.19	151,256
28 Jul 21	32.80000 +0.45	33.21	31.80	32.37	101,952
27 Jul 21	32.35000 +0.16	32.50	31.82	31.82	106,920
26 Jul 21	32.19000 +0.70	32.25	31.50	31.50	114,288
23 Jul 21	31.49000 +0.65	31.78	30.68	31.78	135,974
22 Jul 21	30.84000 -0.41	31.65	30.45	31.19	148,980
21 Jul 21	31.25000 +0.90	31.57	30.66	30.66	130,004
20 Jul 21	30.35000 +0.77	31.17	29.44	29.44	153,500
19 Jul 21	29.58000 -1.00	30.39	29.37	29.90	141,416
16 Jul 21	30.58000 -1.08	32.69	30.44	31.73	100,272
15 Jul 21	31.66000 +0.09	32.06	30.31	31.18	128,244
14 Jul 21	31.57000 -0.03	32.09	31.39	31.70	133,547
13 Jul 21	31.60000 -0.74	32.29	31.30	32.15	156,072
12 Jul 21	32.34000 -0.05	32.46	31.66	32.11	104,006
09 Jul 21	32.39000 +0.88	32.66	31.78	32.16	168,397
08 Jul 21	31.51000 -0.52	33.31	31.20	31.44	137,725
07 Jul 21	32.03000 -0.32	32.75	31.70	32.10	167,861
06 Jul 21	32.35000 -0.75	33.04	31.94	33.04	111,051
02 Jul 21	33.10000 -0.57	33.68	32.85	33.67	103,362
01 Jul 21	33.67000 +0.05	33.90	33.40	33.81	125,684
30 Jun 21	33.62000 -0.22	33.99	33.50	33.50	107,799
29 Jun 21	33.84000 -0.14	34.71	33.76	34.42	117,537
28 Jun 21	33.98000 -1.11	35.14	33.45	34.97	143,382
25 Jun 21	35.09000 +0.09	35.47	34.72	34.72	448,712
24 Jun 21	35.00000 +0.80	35.08	34.14	34.55	189,967
23 Jun 21	34.20000 +0.53	34.58	33.70	34.00	174,109
22 Jun 21	33.67000 -0.32	33.89	33.17	33.89	122,943
21 Jun 21	33.99000 +1.05	34.18	33.00	33.00	159,981
18 Jun 21	32.94000 -1.18	34.02	32.60	33.65	388,426
17 Jun 21	34.12000 -1.18	35.56	33.95	35.56	130,806
16 Jun 21	35.30000 +0.22	35.40	34.45	35.08	216,703
15 Jun 21	35.08000 +0.94	35.10	33.88	34.34	194,581
14 Jun 21	34.14000 +0.01	34.59	33.68	34.22	222,169
11 Jun 21	34.13000 +0.67	34.20	33.45	33.59	151,232
10 Jun 21	33.46000 -0.93	34.74	33.46	34.74	104,479
09 Jun 21	34.39000 -0.71	34.74	34.21	34.72	92,390
08 Jun 21	35.10000 -0.13	35.35	33.30	34.97	125,829
07 Jun 21	35.23000 +0.33	35.50	34.59	35.16	133,684
04 Jun 21	34.90000 +0.40	35.11	34.27	34.70	107,223
03 Jun 21	34.50000 +0.06	34.85	34.10	34.49	97,779
02 Jun 21	34.44000 -0.49	35.38	34.34	35.09	97,865
01 Jun 21	34.93000 +0.22	35.45	34.50	35.00	163,242
28 May 21	34.71000 +0.00	34.79	33.99	34.67	83,626
27 May 21	34.71000 +0.90	34.82	34.00	34.18	157,871
26 May 21	33.81000 +0.33	33.91	33.32	33.53	125,371
25 May 21	33.48000 -1.49	35.35	33.46	34.95	177,775
24 May 21	34.97000 -0.63	35.87	34.70	35.69	136,613
21 May 21	35.60000 +0.62	35.79	34.89	35.27	218,205
20 May 21	34.98000 +0.44	35.00	34.35	34.72	180,512
19 May 21	34.54000 +0.33	34.67	33.42	33.70	179,314
18 May 21	34.21000 -0.27	34.72	34.07	34.49	133,737
17 May 21	34.48000 -0.25	34.86	34.13	34.60	108,041
14 May 21	34.73000 +0.61	34.82	33.85	34.34	114,034
13 May 21	34.12000 +1.33	34.29	32.07	32.07	133,440
12 May 21	32.79000 -0.49	34.50	32.65	33.69	165,764
11 May 21	33.28000 -0.78	34.28	33.10	33.65	104,408
10 May 21	34.06000 -0.54	35.06	33.98	35.00	238,613
07 May 21	34.60000 +0.53	34.67	33.93	33.98	96,189
06 May 21	34.07000 +0.15	34.18	33.38	34.18	133,330
05 May 21	33.92000 -0.08	34.62	33.52	34.62	154,397
04 May 21	34.00000 +0.63	34.06	33.16	33.32	185,046
03 May 21	33.37000 +0.25	33.87	33.12	33.17	275,434
30 Apr 21	33.12000 -0.13	34.00	32.33	32.68	170,178
29 Apr 21	33.25000 +0.25	33.76	32.87	33.53	69,638
28 Apr 21	33.00000 +0.20	33.21	32.57	32.97	86,645
27 Apr 21	32.80000 -0.05	32.96	32.15	32.84	84,148
26 Apr 21	32.85000 -0.23	33.86	32.65	33.24	169,636
23 Apr 21	33.08000 +1.36	33.44	31.84	31.84	136,544
22 Apr 21	31.72000 -0.51	32.32	31.50	32.20	101,784
21 Apr 21	32.23000 +0.56	32.34	31.34	31.46	86,657
20 Apr 21	31.67000 -1.00	32.68	31.51	32.68	125,575
19 Apr 21	32.67000 -0.49	33.63	32.45	33.01	108,796
16 Apr 21	33.16000 +0.33	33.38	32.84	33.25	108,798
15 Apr 21	32.83000 +0.07	33.24	31.96	33.16	64,645
14 Apr 21	32.76000 +0.86	32.85	31.96	31.96	120,233
13 Apr 21	31.90000 -1.04	32.85	31.78	32.85	91,749
12 Apr 21	32.94000 +0.54	33.07	32.37	32.39	81,694
09 Apr 21	32.40000 +0.46	33.01	31.94	33.01	103,495
08 Apr 21	31.94000 +0.27	31.95	30.80	31.48	105,571
07 Apr 21	31.67000 -0.19	31.97	30.93	31.56	177,840
06 Apr 21	31.86000 +1.46	33.98	31.65	31.70	219,385
05 Apr 21	30.40000 +0.35	30.58	29.85	30.58	135,917
01 Apr 21	30.05000 -0.09	30.20	29.51	29.87	176,079
31 Mar 21	30.14000 -0.51	30.80	29.88	30.60	175,182
30 Mar 21	30.65000 +0.65	31.24	30.16	30.43	118,864
29 Mar 21	30.00000 -0.87	30.92	29.78	30.56	119,891
26 Mar 21	30.87000 +0.44	31.12	30.42	30.90	86,880
25 Mar 21	30.43000 +0.58	30.69	29.08	30.17	131,758
24 Mar 21	29.85000 -0.10	31.29	29.75	30.34	133,232
23 Mar 21	29.95000 -1.23	31.19	29.74	30.93	143,213
22 Mar 21	31.18000 -1.39	32.63	30.76	32.30	97,257
19 Mar 21	32.57000 +0.40	32.69	30.02	31.02	611,838
18 Mar 21	32.17000 -0.10	33.40	31.33	32.58	157,542
17 Mar 21	32.27000 -0.08	32.68	31.84	32.43	123,326
16 Mar 21	32.35000 -0.31	32.46	31.50	32.46	120,514
15 Mar 21	32.66000 -0.46	33.28	32.03	33.28	100,926
12 Mar 21	33.12000 +0.74	33.32	32.49	32.50	125,122
11 Mar 21	32.38000 +0.19	32.38	31.61	32.28	246,955
10 Mar 21	32.19000 +0.67	32.47	30.82	31.80	112,747
09 Mar 21	31.52000 -0.66	32.05	30.98	32.05	157,438
08 Mar 21	32.18000 +1.22	32.73	31.13	31.83	202,134
05 Mar 21	30.96000 +0.82	31.19	30.24	30.95	282,855
04 Mar 21	30.14000 -0.38	31.35	29.97	30.71	174,033
03 Mar 21	30.52000 +0.57	31.44	29.99	30.32	178,236
02 Mar 21	29.95000 -0.33	30.84	29.75	30.20	121,588
01 Mar 21	30.28000 +0.87	30.36	29.40	30.09	145,914
26 Feb 21	29.41000 -1.00	30.14	29.07	30.12	278,477
25 Feb 21	30.41000 -0.39	31.42	30.05	30.77	206,410
24 Feb 21	30.80000 +1.76	31.37	29.40	29.41	302,744
23 Feb 21	29.04000 +0.28	29.44	28.65	28.78	232,167
22 Feb 21	28.76000 +0.60	28.94	28.00	28.18	142,737
19 Feb 21	28.16000 +0.56	28.24	27.56	27.70	153,261
18 Feb 21	27.60000 -0.09	27.70	27.27	27.58	146,121
17 Feb 21	27.69000 +0.66	27.77	27.08	27.32	130,574
16 Feb 21	27.03000 +0.05	27.51	26.74	27.33	154,936
12 Feb 21	26.98000 -0.39	27.44	26.38	27.44	132,349
11 Feb 21	27.37000 +0.85	27.39	25.81	26.37	315,522
10 Feb 21	26.52000 +0.11	26.95	26.12	26.69	227,562
09 Feb 21	26.41000 +0.45	26.73	25.60	25.96	186,881
08 Feb 21	25.96000 +0.10	26.36	25.63	25.99	216,690
05 Feb 21	25.86000 -1.52	27.27	25.80	27.27	223,560
04 Feb 21	27.38000 +1.26	27.48	25.90	25.90	323,017
03 Feb 21	26.12000 +0.53	26.33	24.55	25.45	416,996
02 Feb 21	25.59000 +0.18	26.50	24.17	26.23	724,882
01 Feb 21	25.41000 +0.98	26.55	24.48	25.11	406,978
29 Jan 21	24.43000 -3.40	28.66	24.34	27.73	3,788,311
28 Jan 21	27.83000 +0.14	28.12	26.93	28.06	444,551
27 Jan 21	27.69000 -1.38	28.84	27.46	28.43	474,660
26 Jan 21	29.07000 +1.91	29.92	28.53	29.00	1,082,412
25 Jan 21	27.16000 -0.08	27.26	26.11	26.87	178,727
22 Jan 21	27.24000 +0.55	27.27	26.04	26.28	238,601
21 Jan 21	26.69000 +0.17	27.07	26.05	26.46	206,920
20 Jan 21	26.52000 -0.86	27.16	25.70	27.16	270,182
19 Jan 21	27.38000 +0.40	27.53	26.87	27.36	89,398
15 Jan 21	26.98000 -0.54	27.31	26.60	27.25	85,718
14 Jan 21	27.52000 +0.49	27.81	27.14	27.43	104,657
13 Jan 21	27.03000 -0.37	27.37	26.20	26.20	79,248
12 Jan 21	27.40000 +0.84	27.68	26.81	26.81	100,498
11 Jan 21	26.56000 +0.58	26.60	25.54	25.75	113,809
08 Jan 21	25.98000 -0.09	26.26	25.13	26.26	82,420
07 Jan 21	26.07000 +0.83	26.79	25.63	26.79	176,369
06 Jan 21	25.24000 +0.47	26.87	24.99	25.80	287,711
05 Jan 21	24.77000 +0.57	25.02	24.22	24.22	128,516
04 Jan 21	24.20000 +0.02	24.55	23.45	24.32	100,277
31 Dec 20	24.18000 +0.01	24.41	23.79	24.30	121,756
30 Dec 20	24.17000 +0.26	24.25	23.97	23.97	61,434
29 Dec 20	23.91000 -0.66	24.52	23.78	24.43	57,650
28 Dec 20	24.57000 +0.09	25.15	24.42	24.42	65,001
24 Dec 20	24.48000 +0.01	24.57	24.14	24.48	42,574
23 Dec 20	24.47000 +0.96	24.52	23.71	24.32	70,803
22 Dec 20	23.51000 -0.58	24.66	23.42	23.97	49,295
21 Dec 20	24.09000 -0.18	24.39	23.63	24.14	76,476
18 Dec 20	24.27000 -0.77	25.03	24.11	25.03	215,877
17 Dec 20	25.04000 -0.25	25.21	24.50	24.99	90,513
16 Dec 20	25.29000 +0.39	25.54	24.41	24.41	150,245
15 Dec 20	24.90000 +0.74	25.00	23.94	24.29	77,967
14 Dec 20	24.16000 -0.17	25.04	24.07	24.75	44,755
11 Dec 20	24.33000 -0.14	24.81	23.96	24.09	80,006
10 Dec 20	24.47000 +0.19	24.51	23.88	23.90	54,613
09 Dec 20	24.28000 -0.04	25.78	23.78	25.78	113,279
08 Dec 20	24.32000 -0.59	24.92	24.29	24.30	132,716
07 Dec 20	24.91000 -0.17	25.33	24.44	24.78	109,812
04 Dec 20	25.08000 +1.43	25.21	23.68	24.32	92,643
03 Dec 20	23.65000 -0.03	23.95	23.20	23.68	61,799
02 Dec 20	23.68000 +0.60	23.76	22.87	22.87	65,671
01 Dec 20	23.08000 +0.76	23.42	22.49	23.36	85,756
30 Nov 20	22.32000 -1.27	23.61	22.23	23.54	121,967
27 Nov 20	23.59000 -0.70	25.16	23.51	25.16	128,580
25 Nov 20	24.29000 +0.66	24.35	23.35	23.92	106,788
24 Nov 20	23.63000 +1.35	23.77	22.75	23.31	83,639
23 Nov 20	22.28000 +0.49	22.77	22.05	22.77	91,617
20 Nov 20	21.79000 +0.27	21.97	21.23	21.23	91,781
19 Nov 20	21.52000 +0.45	21.58	20.67	20.67	111,734
18 Nov 20	21.07000 -0.10	21.99	21.05	21.99	160,117
17 Nov 20	21.17000 -0.42	21.28	20.91	21.15	87,401
16 Nov 20	21.59000 +0.91	21.69	21.20	21.20	121,167
13 Nov 20	20.68000 +0.23	21.39	20.50	21.39	161,295
12 Nov 20	20.45000 -0.75	20.85	20.00	20.53	69,132
11 Nov 20	21.20000 -1.06	22.29	20.83	22.29	57,284
10 Nov 20	22.26000 +0.86	22.46	21.34	22.13	84,105
09 Nov 20	21.40000 +2.67	22.10	19.75	20.43	192,433
06 Nov 20	18.73000 -0.71	19.65	18.52	19.42	62,293
05 Nov 20	19.44000 +0.60	19.63	18.81	18.81	74,679
04 Nov 20	18.84000 -1.31	19.66	18.55	19.66	102,773
03 Nov 20	20.15000 +0.53	20.44	19.93	20.13	82,899
02 Nov 20	19.62000 +0.08	20.29	19.44	20.29	73,391
30 Oct 20	19.54000 +0.13	19.74	19.15	19.40	123,437
29 Oct 20	19.41000 +0.79	19.43	18.24	18.42	64,073
28 Oct 20	18.62000 -0.56	19.70	18.58	18.99	81,390
27 Oct 20	19.18000 -0.97	20.05	19.06	19.73	56,227
26 Oct 20	20.15000 -0.21	20.16	19.70	20.04	40,068
23 Oct 20	20.36000 +0.30	20.69	20.02	20.69	78,900
22 Oct 20	20.06000 +0.54	20.09	19.33	19.35	73,365
21 Oct 20	19.52000 +0.09	19.61	19.38	19.50	53,645
20 Oct 20	19.43000 +0.14	19.88	19.30	19.88	50,352
19 Oct 20	19.29000 -0.22	19.85	19.23	19.68	30,514
16 Oct 20	19.51000 +0.03	19.70	19.03	19.38	38,216
15 Oct 20	19.48000 +0.60	19.51	18.42	18.62	51,625
14 Oct 20	18.88000 -0.12	19.10	18.88	18.97	49,251
13 Oct 20	19.00000 -0.62	19.45	18.84	19.44	43,719
12 Oct 20	19.62000 +0.30	19.67	19.18	19.29	44,947
09 Oct 20	19.32000 -0.06	19.59	18.54	18.54	61,060
08 Oct 20	19.38000 +0.34	19.51	18.64	19.26	80,561
07 Oct 20	19.04000 +0.29	19.27	18.75	18.97	59,079
06 Oct 20	18.75000 +0.21	19.39	18.64	18.81	126,982
05 Oct 20	18.54000 +0.63	18.58	18.06	18.12	79,923
02 Oct 20	17.91000 +0.35	18.16	17.27	17.93	116,672
01 Oct 20	17.56000 +0.13	17.56	17.05	17.37	82,544
30 Sep 20	17.43000 +0.09	17.81	17.27	17.27	63,173
29 Sep 20	17.34000 -0.20	17.45	16.92	17.45	47,175
28 Sep 20	17.54000 +0.44	17.81	17.35	17.39	64,393
25 Sep 20	17.10000 +0.09	17.16	16.77	16.77	97,643
24 Sep 20	17.01000 +0.48	17.55	16.64	16.68	137,800
23 Sep 20	16.53000 -0.59	17.44	16.51	17.15	173,382
22 Sep 20	17.12000 -0.58	17.84	17.01	17.77	172,971
21 Sep 20	17.70000 -1.14	18.45	17.41	18.37	151,420
18 Sep 20	18.84000 -0.72	19.59	18.81	19.56	329,686
17 Sep 20	19.56000 -0.17	19.71	19.42	19.42	45,693
16 Sep 20	19.73000 +0.09	19.84	19.51	19.66	53,161
15 Sep 20	19.64000 -0.33	20.23	19.62	20.04	60,959
14 Sep 20	19.97000 +0.43	20.08	19.53	19.53	69,297
11 Sep 20	19.54000 -0.09	19.69	19.32	19.69	69,527
10 Sep 20	19.63000 -0.39	20.27	19.63	20.27	178,291
09 Sep 20	20.02000 -0.06	20.28	19.94	20.23	103,032
08 Sep 20	20.08000 -0.55	20.51	19.88	20.51	91,228
04 Sep 20	20.63000 +0.40	20.84	20.11	20.62	101,249
03 Sep 20	20.23000 +0.09	20.74	20.01	20.23	82,883
02 Sep 20	20.14000 +0.10	20.23	19.98	20.00	65,336
01 Sep 20	20.04000 +0.03	20.34	19.71	19.87	59,008
31 Aug 20	20.01000 -0.13	20.19	19.83	20.02	88,565
28 Aug 20	20.13500 +0.08	20.25	19.85	20.25	131,457
27 Aug 20	20.06000 +0.28	20.39	19.81	19.82	45,747
26 Aug 20	19.78000 -0.45	20.22	19.75	20.04	72,614
25 Aug 20	20.23000 -0.12	20.77	20.05	20.50	57,708
24 Aug 20	20.35000 +0.34	20.39	19.83	20.23	67,042
21 Aug 20	20.01000 -0.11	20.25	19.78	19.96	148,180
20 Aug 20	20.12000 +0.12	20.24	19.57	19.65	73,717
19 Aug 20	20.00000 +0.17	20.37	19.72	19.86	35,978
18 Aug 20	19.83000 -0.57	20.39	19.78	20.39	71,592
17 Aug 20	20.40000 -0.20	20.59	20.15	20.46	35,587
14 Aug 20	20.60000 +0.20	20.78	20.11	20.21	36,148
13 Aug 20	20.40000 -0.50	20.77	20.27	20.69	36,438
12 Aug 20	20.90000 +0.01	21.36	20.67	21.34	73,946
11 Aug 20	20.89000 +0.05	21.71	20.71	21.25	74,375
10 Aug 20	20.84000 -0.43	21.92	20.76	21.33	134,318
07 Aug 20	21.27000 +1.44	21.27	19.66	19.66	171,299
06 Aug 20	19.83000 +0.17	19.96	19.42	19.42	151,243
05 Aug 20	19.66000 +0.93	19.79	18.75	19.05	232,890
04 Aug 20	18.73000 +0.48	18.73	18.12	18.12	174,432
03 Aug 20	18.25000 +0.16	18.29	17.87	18.23	95,770
31 Jul 20	18.09000 -0.14	18.36	17.75	18.12	174,849
30 Jul 20	18.23000 -0.38	18.39	17.92	18.30	113,930
29 Jul 20	18.61000 +0.79	18.71	17.80	18.07	158,608
28 Jul 20	17.82000 -0.20	18.15	17.75	17.89	139,085
27 Jul 20	18.02000 -0.31	18.55	17.67	18.38	130,365
24 Jul 20	18.33500 -0.10	18.69	18.32	18.50	83,473
23 Jul 20	18.43000 +0.36	18.45	17.86	18.04	100,048
22 Jul 20	18.07000 -0.46	18.38	17.87	18.31	111,660
21 Jul 20	18.53000 +0.87	18.82	17.91	17.91	141,220
20 Jul 20	17.66000 -0.73	18.38	17.62	18.24	119,004
17 Jul 20	18.39000 -0.76	19.16	18.34	19.16	87,927
16 Jul 20	19.15000 +0.24	19.45	18.75	18.86	82,773
15 Jul 20	18.91000 +0.56	19.25	18.56	18.90	160,595
14 Jul 20	18.35000 -0.40	19.16	18.21	18.82	89,624
13 Jul 20	18.75000 +0.02	19.20	18.32	19.05	135,415
10 Jul 20	18.73000 +0.88	18.84	17.94	17.94	133,786
09 Jul 20	17.85000 -0.96	18.73	17.67	18.73	251,573
08 Jul 20	18.81000 -0.41	19.35	18.25	19.08	187,066
07 Jul 20	19.22000 -0.82	19.96	19.09	19.87	185,158
06 Jul 20	20.04000 -0.26	21.00	19.94	20.49	227,783
02 Jul 20	20.30000 -1.52	21.81	19.71	21.81	331,776
01 Jul 20	21.82000 -1.02	22.91	21.82	22.84	72,489
30 Jun 20	22.84000 +0.59	23.01	22.01	22.01	51,890
29 Jun 20	22.25000 +0.93	22.35	21.61	21.67	102,987
26 Jun 20	21.32000 -0.75	21.80	20.67	21.64	207,243
25 Jun 20	22.07000 +0.67	22.20	21.15	21.15	69,165
24 Jun 20	21.40000 -1.00	21.98	21.16	21.98	57,430
23 Jun 20	22.40000 -0.16	23.35	22.31	23.05	75,562
22 Jun 20	22.56000 +0.04	22.71	22.17	22.71	86,477
19 Jun 20	22.52000 +0.60	22.52	21.44	22.27	213,986
18 Jun 20	21.92000 +0.02	22.29	21.53	21.54	62,900
17 Jun 20	21.90000 -0.69	23.00	21.83	22.50	58,795
16 Jun 20	22.59000 +0.96	23.73	22.14	23.02	98,406
15 Jun 20	21.63000 +0.10	21.76	20.52	20.66	53,617
12 Jun 20	21.53000 +0.57	21.96	20.89	21.95	49,751
11 Jun 20	20.96000 -1.77	21.74	20.92	21.42	122,269
10 Jun 20	22.73000 -1.61	24.25	22.68	24.25	56,755
09 Jun 20	24.34000 -0.51	24.86	23.68	24.09	54,199
08 Jun 20	24.85000 +0.76	24.85	24.25	24.25	62,122
05 Jun 20	24.09000 +1.89	24.60	23.16	23.55	127,326
04 Jun 20	22.20000 +0.24	22.50	21.68	21.87	46,189
03 Jun 20	21.96000 +1.07	22.31	21.27	21.50	66,849
02 Jun 20	20.89000 -0.11	22.81	20.82	21.31	80,411
01 Jun 20	21.00000 -0.30	21.54	20.95	21.45	61,123
29 May 20	21.30000 -0.56	22.24	20.88	21.66	73,922
28 May 20	21.86000 -1.26	23.62	21.83	23.60	60,100
27 May 20	23.12000 +1.97	23.33	22.01	22.05	101,528
26 May 20	21.15000 +0.86	21.52	20.90	21.19	89,732
22 May 20	20.29000 +0.12	20.39	19.81	20.22	104,111
21 May 20	20.17000 -0.07	20.30	19.90	20.06	68,177
20 May 20	20.24000 +1.03	20.57	19.63	19.63	97,543
19 May 20	19.21000 -0.84	20.22	19.21	19.93	72,594
18 May 20	20.05000 +1.39	20.34	19.00	19.58	116,323
15 May 20	18.66000 +0.13	18.83	18.13	18.36	68,163
14 May 20	18.53000 +0.19	18.63	17.36	17.83	92,007
13 May 20	18.34000 -0.46	18.74	17.82	18.38	124,726
12 May 20	18.80000 -1.06	20.00	18.73	20.00	81,660
11 May 20	19.86000 -0.75	20.49	19.38	20.17	95,670
08 May 20	20.61000 +0.98	20.62	19.77	20.18	83,648
07 May 20	19.63000 +0.34	19.94	19.25	19.54	55,314
06 May 20	19.29000 -0.25	19.84	19.21	19.58	62,595
05 May 20	19.54000 -0.37	20.51	19.45	20.49	75,675
04 May 20	19.91000 -0.22	20.34	19.52	19.97	57,624
01 May 20	20.13000 -0.56	20.79	19.37	20.79	97,914
30 Apr 20	20.69000 -1.56	21.36	19.93	21.36	105,487
29 Apr 20	22.25000 +1.41	22.70	20.90	21.68	121,719
28 Apr 20	20.84000 +0.56	21.20	20.00	20.00	45,146
27 Apr 20	20.28000 +1.22	20.63	19.41	19.53	57,673
24 Apr 20	19.06000 +0.42	19.41	18.65	18.99	40,468
23 Apr 20	18.64000 +0.54	18.99	18.19	18.19	66,785
22 Apr 20	18.10000 +0.11	18.46	17.73	18.38	83,965
21 Apr 20	17.99000 -0.06	18.06	17.25	17.30	75,174
20 Apr 20	18.05000 -0.20	18.45	17.45	17.59	63,466
17 Apr 20	18.25000 +0.54	18.80	17.65	17.65	134,824
16 Apr 20	17.71000 -0.17	18.41	17.17	18.41	125,788
15 Apr 20	17.88000 -1.21	18.83	17.80	18.83	78,673
14 Apr 20	19.09000 -0.54	20.41	18.69	20.30	88,600
13 Apr 20	19.63000 -1.05	20.52	19.45	20.49	80,697
09 Apr 20	20.68000 +1.41	20.93	19.55	19.76	141,278
08 Apr 20	19.27000 +0.28	19.56	18.83	19.46	109,612
07 Apr 20	18.99000 -0.08	20.31	18.37	19.84	104,543
06 Apr 20	19.07000 +1.05	19.95	18.38	18.99	128,399
03 Apr 20	18.02000 -1.31	19.25	17.71	19.03	54,727
02 Apr 20	19.33000 -0.20	19.85	18.67	19.35	59,504
01 Apr 20	19.53000 -1.63	20.99	19.39	20.04	70,459
31 Mar 20	21.16000 +0.28	21.20	20.12	20.97	113,364
30 Mar 20	20.88000 +0.80	21.23	20.02	20.31	65,154
27 Mar 20	20.08000 -0.98	20.90	19.88	20.08	40,174
26 Mar 20	21.06000 +1.73	21.20	19.51	19.70	64,178
25 Mar 20	19.33000 -1.23	21.00	19.12	20.99	83,631
24 Mar 20	20.56000 +1.90	20.85	19.27	19.68	72,852
23 Mar 20	18.66000 -1.10	20.03	18.10	19.99	95,774
20 Mar 20	19.76000 -1.57	21.91	19.68	21.17	137,228
19 Mar 20	21.33000 +2.40	22.18	18.75	18.82	79,522
18 Mar 20	18.93000 -3.22	21.43	18.72	20.66	79,498
17 Mar 20	22.15000 +2.86	22.15	18.50	19.72	99,061
16 Mar 20	19.29000 -3.32	22.40	19.21	22.40	119,808
13 Mar 20	22.61000 +1.40	22.61	20.86	22.28	111,531
12 Mar 20	21.21000 -2.05	22.87	20.87	22.16	90,430
11 Mar 20	23.26000 -1.52	24.39	22.84	23.96	80,301
10 Mar 20	24.78000 +2.16	25.03	23.42	23.42	82,530
09 Mar 20	22.62000 -2.84	24.40	22.23	23.80	77,226
06 Mar 20	25.46000 -0.83	25.89	24.87	25.47	85,195
05 Mar 20	26.29000 -1.08	26.80	25.83	26.72	64,438
04 Mar 20	27.37000 +0.56	27.49	26.54	26.99	57,519
03 Mar 20	26.81000 -0.99	27.75	26.69	27.75	66,719
02 Mar 20	27.80000 +0.28	28.35	27.02	27.56	81,501
28 Feb 20	27.52000 -0.36	28.07	26.66	27.07	80,356
27 Feb 20	27.88000 -1.40	29.21	27.88	28.80	74,004
26 Feb 20	29.28000 +0.06	29.83	29.11	29.36	33,802
25 Feb 20	29.22000 -1.05	30.19	29.08	30.19	38,447
24 Feb 20	30.27000 -1.04	30.67	30.13	30.53	42,127
21 Feb 20	31.31000 -0.16	31.42	31.11	31.42	37,866
20 Feb 20	31.47000 +0.07	31.62	31.16	31.22	28,302
19 Feb 20	31.40000 +0.40	31.56	30.98	30.98	39,319
18 Feb 20	31.00000 -0.39	31.89	30.94	31.35	31,781
14 Feb 20	31.39000 -0.31	31.79	31.25	31.72	29,554
13 Feb 20	31.70000 -0.05	31.79	31.48	31.58	32,918
12 Feb 20	31.75000 +0.23	31.86	31.63	31.78	29,926
11 Feb 20	31.52000 +0.04	32.00	31.50	31.52	35,468
10 Feb 20	31.48000 +0.23	31.48	31.05	31.05	59,156
07 Feb 20	31.25000 -0.31	31.47	31.11	31.43	46,013
06 Feb 20	31.56000 -0.04	31.75	31.42	31.75	41,853
05 Feb 20	31.60000 +0.41	31.76	31.17	31.48	41,066
04 Feb 20	31.19000 +0.53	31.44	30.94	31.05	52,888
03 Feb 20	30.66000 +0.31	30.89	30.29	30.38	58,674
31 Jan 20	30.35000 -1.36	31.70	30.31	31.70	59,995
30 Jan 20	31.71000 +0.38	32.23	30.88	32.23	49,453
29 Jan 20	31.33000 -0.27	32.09	31.14	31.51	41,461
28 Jan 20	31.60000 -0.13	31.93	31.44	31.83	40,830
27 Jan 20	31.73000 -0.19	32.07	31.57	31.58	36,692
24 Jan 20	31.92000 -0.27	32.20	31.76	32.05	41,649
23 Jan 20	32.19000 -0.31	32.37	31.62	32.22	52,097
22 Jan 20	32.50000 -0.22	32.86	32.31	32.86	38,445
21 Jan 20	32.72000 -0.17	32.98	32.60	32.76	49,383
17 Jan 20	32.89000 -0.14	33.58	32.71	33.29	37,847
16 Jan 20	33.03000 +0.49	33.31	32.40	32.72	31,595
15 Jan 20	32.54000 -0.20	32.76	32.38	32.55	32,802
14 Jan 20	32.74000 +0.00	33.02	32.53	32.70	42,075
13 Jan 20	32.74000 +0.65	33.08	31.95	31.95	41,356
10 Jan 20	32.09000 -0.22	32.35	31.91	32.35	28,965
09 Jan 20	32.31000 -0.20	32.74	32.27	32.42	20,665
08 Jan 20	32.51000 +0.25	32.71	32.35	32.50	25,396
07 Jan 20	32.26000 -0.48	32.90	32.17	32.65	29,752
06 Jan 20	32.74000 -0.37	33.00	32.58	32.73	28,444
03 Jan 20	33.11000 -0.38	33.41	32.88	33.04	50,390
02 Jan 20	33.49000 -0.04	33.67	33.13	33.67	48,185
31 Dec 19	33.53000 -0.03	33.72	33.37	33.37	35,159
30 Dec 19	33.56000 -0.10	33.81	33.46	33.52	30,366
27 Dec 19	33.66000 -0.20	34.12	33.57	33.80	30,236
26 Dec 19	33.86000 -0.02	33.92	33.69	33.77	23,031
24 Dec 19	33.88000 +0.04	33.88	33.65	33.65	14,876
23 Dec 19	33.84000 +0.03	33.92	33.68	33.92	65,410
20 Dec 19	33.81000 -0.11	34.06	33.62	33.93	102,223
19 Dec 19	33.92000 +0.02	33.96	33.73	33.80	35,855
18 Dec 19	33.90000 -0.18	34.24	33.76	34.24	44,802
17 Dec 19	34.08000 +0.26	34.25	33.81	33.94	40,448
16 Dec 19	33.82000 +0.57	34.00	33.26	33.26	74,955
13 Dec 19	33.25000 +0.10	33.28	32.66	33.00	69,708
12 Dec 19	33.15000 +0.40	33.30	32.72	32.72	84,837
11 Dec 19	32.75000 +0.05	32.95	32.53	32.70	86,082
10 Dec 19	32.70000 -0.16	33.19	32.64	32.89	98,040
09 Dec 19	32.86000 -0.20	33.04	32.74	33.00	26,727
06 Dec 19	33.06000 +0.35	33.24	32.85	32.98	40,726
05 Dec 19	32.71000 +0.14	32.84	32.66	32.74	29,253
04 Dec 19	32.57000 +0.18	32.84	32.49	32.56	25,275
03 Dec 19	32.39000 -0.24	32.68	31.97	32.68	33,916
02 Dec 19	32.63000 -0.05	32.98	32.47	32.84	25,267
29 Nov 19	32.68000 -0.35	33.06	32.67	32.96	12,512
27 Nov 19	33.03000 +0.05	33.20	32.91	33.08	19,079
26 Nov 19	32.98000 -0.17	33.17	32.90	33.02	29,107
25 Nov 19	33.15000 +0.54	33.33	32.66	32.66	34,767
22 Nov 19	32.61000 -0.04	32.86	32.55	32.83	15,406
21 Nov 19	32.65000 -0.15	32.98	32.53	32.98	22,110
20 Nov 19	32.80000 -0.20	33.27	32.50	32.87	66,286
19 Nov 19	33.00000 +0.06	33.42	32.94	33.03	52,912
18 Nov 19	32.94000 -0.26	33.08	32.56	33.04	36,867
15 Nov 19	33.20000 -0.08	33.54	33.01	33.54	23,207
14 Nov 19	33.28000 +0.13	34.13	32.73	33.14	36,718
13 Nov 19	33.15000 -0.25	33.39	32.96	33.20	58,617
12 Nov 19	33.40000 -0.25	33.87	33.35	33.59	41,067
11 Nov 19	33.65000 +0.04	33.82	33.19	33.57	18,843
08 Nov 19	33.61000 +0.04	33.93	33.34	33.54	26,583
07 Nov 19	33.57000 +0.04	34.13	33.47	33.91	27,647
06 Nov 19	33.53000 -0.14	33.70	33.24	33.51	49,822
05 Nov 19	33.67000 +0.58	33.86	33.19	33.19	42,744
04 Nov 19	33.09000 +0.48	33.36	32.76	32.91	42,304
01 Nov 19	32.61000 +0.21	33.12	32.44	32.66	49,711
31 Oct 19	32.40000 -0.35	32.78	31.91	32.78	41,436
30 Oct 19	32.75000 +0.21	33.11	32.05	32.44	71,714
29 Oct 19	32.54000 +0.02	32.63	32.21	32.21	89,768
28 Oct 19	32.52000 +0.56	32.91	32.10	32.22	64,403
25 Oct 19	31.96000 +2.21	32.22	30.00	30.91	117,525
24 Oct 19	29.75000 -0.25	30.13	29.56	30.13	46,817
23 Oct 19	30.00000 +0.01	30.10	29.58	29.75	39,136
22 Oct 19	29.99000 +0.06	30.32	29.59	29.81	36,654
21 Oct 19	29.93000 +0.34	30.19	29.51	29.65	91,838
18 Oct 19	29.59000 +0.10	29.74	29.28	29.28	50,613
17 Oct 19	29.49000 -0.01	29.51	29.16	29.40	32,967
16 Oct 19	29.50000 -0.20	29.82	29.42	29.61	58,293
15 Oct 19	29.70000 +0.21	29.77	29.50	29.58	42,550
14 Oct 19	29.49000 -0.14	29.54	29.24	29.39	32,390
11 Oct 19	29.63000 +0.47	29.99	29.32	29.58	64,349
10 Oct 19	29.16000 +0.05	29.49	29.00	29.00	38,841
09 Oct 19	29.11000 +0.12	29.25	29.00	29.13	35,840
08 Oct 19	28.99000 -0.66	29.38	28.76	29.34	45,814
07 Oct 19	29.65000 +0.17	29.97	29.44	29.44	23,510
04 Oct 19	29.48000 +0.39	29.48	29.02	29.29	33,524
03 Oct 19	29.09000 -0.17	29.45	28.57	29.25	42,535
02 Oct 19	29.26000 +0.13	29.41	28.89	29.06	62,296
01 Oct 19	29.13000 -0.43	29.93	28.94	29.56	69,350
30 Sep 19	29.56000 -0.12	29.87	29.56	29.58	39,312
27 Sep 19	29.68000 +0.08	30.29	29.55	29.55	37,116
26 Sep 19	29.60000 -0.53	30.05	29.54	30.01	21,878
25 Sep 19	30.13000 +0.50	30.43	29.70	29.91	27,881
24 Sep 19	29.63000 -0.32	29.90	29.54	29.79	40,068
23 Sep 19	29.95000 +0.27	30.02	29.39	29.68	26,650
20 Sep 19	29.68000 +0.25	29.84	29.24	29.37	97,904
19 Sep 19	29.43000 -0.28	30.37	29.43	29.66	27,435
18 Sep 19	29.71000 +0.12	29.99	29.25	29.60	36,982
17 Sep 19	29.59000 -0.22	29.69	29.04	29.62	24,732
16 Sep 19	29.81000 -0.31	30.69	29.68	29.88	43,375
13 Sep 19	30.12000 +0.34	30.41	29.82	29.98	48,208
12 Sep 19	29.78000 +0.38	29.97	28.86	29.26	45,922
11 Sep 19	29.40000 +0.92	29.54	27.95	28.59	39,447
10 Sep 19	28.48000 +0.48	28.78	27.52	27.92	20,540
09 Sep 19	28.00000 +1.13	28.16	26.84	27.00	51,653
06 Sep 19	26.87000 -0.34	27.39	26.70	27.16	21,411
05 Sep 19	27.21000 +0.50	27.67	26.84	27.06	33,534
04 Sep 19	26.71000 +0.28	26.76	26.46	26.64	32,214
03 Sep 19	26.43000 -0.48	26.81	26.13	26.71	32,525
30 Aug 19	26.91000 +0.04	26.92	26.66	26.90	24,987
29 Aug 19	26.87000 +0.28	27.26	26.65	26.95	43,393
28 Aug 19	26.59000 +0.17	27.00	26.11	26.11	29,166
27 Aug 19	26.42000 -0.48	27.31	26.41	27.02	37,103
26 Aug 19	26.90000 +0.44	26.95	26.39	26.63	19,959
23 Aug 19	26.46000 -0.79	27.41	26.44	26.87	56,171
22 Aug 19	27.25000 -0.07	27.72	27.23	27.72	18,638
21 Aug 19	27.32000 +0.04	27.47	27.21	27.44	22,224
20 Aug 19	27.28000 -0.67	27.68	27.15	27.25	23,294
19 Aug 19	27.95000 -0.12	28.51	27.83	28.51	13,798
16 Aug 19	28.07000 +0.73	28.12	27.50	27.50	18,124
15 Aug 19	27.34000 +0.12	27.56	27.15	27.36	29,971
14 Aug 19	27.22000 -0.57	27.68	26.99	27.15	26,397
13 Aug 19	27.79000 +0.18	28.22	27.51	27.51	20,414
12 Aug 19	27.61000 +0.00	27.81	27.22	27.40	16,837
09 Aug 19	27.61000 +0.06	28.17	27.35	27.54	21,912
08 Aug 19	27.55000 +0.53	28.08	27.36	27.36	51,101
07 Aug 19	27.02000 -0.19	27.28	26.45	26.62	22,430
06 Aug 19	27.21000 -0.08	27.42	26.66	27.33	32,063
05 Aug 19	27.29000 -0.93	27.72	26.78	27.65	111,400
02 Aug 19	28.22000 -0.13	28.43	28.02	28.35	37,918
01 Aug 19	28.35000 -0.86	29.41	28.30	29.20	44,580
31 Jul 19	29.21000 -0.19	29.94	29.20	29.29	65,115
30 Jul 19	29.40000 +0.46	29.81	28.44	28.70	40,038
29 Jul 19	28.94000 -0.28	29.51	28.83	29.51	26,013
26 Jul 19	29.22000 +0.62	29.41	28.46	28.46	43,414
25 Jul 19	28.60000 -0.39	29.15	28.43	28.85	11,972
24 Jul 19	28.99000 +0.58	29.23	27.77	27.77	36,289
23 Jul 19	28.41000 -0.17	28.71	28.40	28.48	14,020
22 Jul 19	28.58000 +0.07	28.71	28.12	28.45	36,230
19 Jul 19	28.51000 -0.31	28.74	28.45	28.45	24,128
18 Jul 19	28.82000 +0.05	28.92	28.68	28.77	16,651
17 Jul 19	28.77000 -0.24	29.14	28.74	28.85	25,067
16 Jul 19	29.01000 -0.02	29.16	28.95	28.98	13,294
15 Jul 19	29.03000 -0.32	29.35	28.90	29.35	16,381
12 Jul 19	29.35000 +0.24	29.72	29.19	29.19	20,711
11 Jul 19	29.11000 +0.08	29.25	28.90	28.99	16,853
10 Jul 19	29.03000 -0.28	29.62	28.95	29.40	17,055
09 Jul 19	29.31000 +0.14	29.44	29.00	29.39	8,607
08 Jul 19	29.17000 -0.22	29.29	28.98	29.13	33,537
05 Jul 19	29.39000 +0.59	29.40	28.73	28.87	11,292
03 Jul 19	28.80000 -0.04	29.56	28.52	28.87	5,216
02 Jul 19	28.84000 -0.64	29.30	28.50	29.30	18,205
01 Jul 19	29.48000 +0.02	29.77	29.28	29.68	19,078
28 Jun 19	29.46000 +0.71	30.09	28.70	28.91	88,137
27 Jun 19	28.75000 +0.41	28.83	28.35	28.35	32,870
26 Jun 19	28.34000 +0.01	28.54	28.31	28.41	13,025
25 Jun 19	28.33000 +0.46	28.43	27.78	27.91	24,630
24 Jun 19	27.87000 -0.75	29.01	27.78	28.63	23,423
21 Jun 19	28.62000 +0.07	28.85	28.42	28.57	36,692
20 Jun 19	28.55000 +0.18	28.63	28.19	28.56	15,730
19 Jun 19	28.37000 -0.24	28.89	28.29	28.85	20,198
18 Jun 19	28.61000 +0.43	28.69	28.21	28.21	13,271
17 Jun 19	28.18000 -0.31	29.46	28.08	28.51	15,423
14 Jun 19	28.49000 +0.31	28.79	27.95	28.23	27,597
13 Jun 19	28.18000 -0.07	28.59	28.17	28.37	25,494
12 Jun 19	28.25000 -0.18	28.50	28.10	28.28	15,742
11 Jun 19	28.43000 -0.05	28.83	28.17	28.36	24,483
10 Jun 19	28.48000 +0.31	28.74	28.30	28.53	13,508
07 Jun 19	28.17000 -0.15	28.52	28.04	28.23	25,931
06 Jun 19	28.32000 -0.23	28.69	28.00	28.46	17,218
05 Jun 19	28.55000 -0.21	29.10	27.81	28.79	32,284
04 Jun 19	28.76000 +0.79	29.02	28.35	28.35	19,368
03 Jun 19	27.97000 +0.14	28.43	27.52	27.76	39,190
31 May 19	27.83000 -0.11	28.12	27.65	27.76	37,911
30 May 19	27.94000 -0.65	28.72	25.47	27.69	50,703
29 May 19	28.59000 +0.07	28.75	28.15	28.26	39,910
28 May 19	28.52000 -0.30	29.36	28.49	28.64	33,468
24 May 19	28.82000 +0.46	29.35	28.45	28.53	24,785
23 May 19	28.36000 -1.02	29.09	28.22	29.08	22,826
22 May 19	29.38000 -0.42	30.04	29.24	29.74	17,421
21 May 19	29.80000 +0.26	30.43	29.53	29.64	15,083
20 May 19	29.54000 +0.29	29.87	28.92	28.92	15,383
17 May 19	29.25000 -0.15	30.03	28.73	29.07	47,701
16 May 19	29.40000 +0.15	29.85	29.26	29.34	21,920
15 May 19	29.25000 -0.36	29.50	28.98	29.27	33,606
14 May 19	29.61000 +0.59	29.65	28.88	29.04	34,019
13 May 19	29.02000 -1.30	30.52	28.96	29.73	27,926
10 May 19	30.32000 -0.05	30.36	29.30	30.33	25,164
09 May 19	30.37000 -0.04	30.62	29.73	30.12	32,952
08 May 19	30.41000 -0.12	30.76	30.35	30.49	30,481
07 May 19	30.53000 -1.21	31.45	30.34	31.43	38,156
06 May 19	31.74000 +0.06	31.92	31.24	31.24	18,990
03 May 19	31.68000 +0.67	31.88	31.25	31.25	29,343
02 May 19	31.01000 +0.21	31.31	31.01	31.17	13,844
01 May 19	30.80000 -0.19	31.18	30.38	30.53	55,162
30 Apr 19	30.99000 -0.48	31.46	30.74	31.46	28,429
29 Apr 19	31.47000 +0.75	31.60	30.83	30.90	18,621
26 Apr 19	30.72000 +0.18	30.97	30.23	30.61	18,135
25 Apr 19	30.54000 +0.00	30.88	29.87	30.64	29,930
24 Apr 19	30.54000 -0.76	31.50	29.41	30.27	57,249
23 Apr 19	31.30000 +0.85	31.64	30.21	30.59	45,287
22 Apr 19	30.45000 -0.68	31.11	30.20	31.06	16,711
18 Apr 19	31.13000 -0.56	31.60	30.76	31.57	21,989
17 Apr 19	31.69000 -0.23	31.91	31.27	31.77	30,718
16 Apr 19	31.92000 +0.58	32.00	31.35	31.35	20,092
15 Apr 19	31.34000 -0.44	31.79	31.29	31.79	33,366
12 Apr 19	31.78000 +0.79	31.80	30.84	31.25	67,866
11 Apr 19	30.99000 +0.01	31.14	30.82	31.00	36,705
10 Apr 19	30.98000 +0.56	31.05	30.28	30.42	28,421
09 Apr 19	30.42000 -0.42	31.00	30.30	30.60	22,848
08 Apr 19	30.84000 -0.16	31.15	30.83	30.99	28,075
05 Apr 19	31.00000 +0.10	31.01	30.80	30.91	27,694
04 Apr 19	30.90000 +0.39	30.90	30.21	30.52	11,695
03 Apr 19	30.51000 +0.41	30.61	30.11	30.34	26,353
02 Apr 19	30.10000 -0.13	30.41	29.95	30.24	21,907
01 Apr 19	30.23000 +0.93	30.59	29.57	29.90	86,741
29 Mar 19	29.30000 -0.16	29.64	28.88	29.64	40,877
28 Mar 19	29.46000 +0.29	29.47	28.77	29.16	17,569
27 Mar 19	29.17000 +0.03	29.48	28.70	29.48	24,935
26 Mar 19	29.14000 +0.78	29.17	28.44	28.44	35,667
25 Mar 19	28.36000 +0.80	28.51	27.41	27.69	83,747
22 Mar 19	27.56000 -1.83	29.28	27.53	29.25	203,954
21 Mar 19	29.39000 -0.47	30.00	29.33	29.77	39,675
20 Mar 19	29.86000 -0.81	30.87	29.86	30.76	45,788
19 Mar 19	30.67000 -0.74	31.40	30.66	31.40	29,302
18 Mar 19	31.41000 +0.19	31.45	31.01	31.01	73,185
15 Mar 19	31.22000 -0.26	31.70	31.06	31.49	118,858
14 Mar 19	31.48000 -0.21	31.75	31.38	31.72	35,087
13 Mar 19	31.69000 -0.27	32.11	31.61	32.00	52,347
12 Mar 19	31.96000 -0.19	32.72	31.93	32.20	11,669
11 Mar 19	32.15000 +0.49	32.27	31.46	31.65	18,061
08 Mar 19	31.66000 +0.23	31.78	31.34	31.34	13,860
07 Mar 19	31.43000 -0.47	31.89	31.32	31.83	24,475
06 Mar 19	31.90000 -0.93	32.91	31.78	32.91	21,221
05 Mar 19	32.83000 -0.10	32.98	32.63	32.93	14,613
04 Mar 19	32.93000 -0.32	33.25	32.80	33.12	20,458
01 Mar 19	33.25000 +0.28	33.25	32.66	32.67	17,367
28 Feb 19	32.97000 +0.03	33.24	32.76	32.76	44,917
27 Feb 19	32.94000 +0.07	33.20	32.76	32.86	13,101
26 Feb 19	32.87000 -0.35	33.38	32.83	33.18	26,698
25 Feb 19	33.22000 +0.02	33.67	33.15	33.42	25,539
22 Feb 19	33.20000 -0.29	33.84	33.00	33.50	72,939
21 Feb 19	33.49000 -0.30	33.71	33.15	33.50	31,144
20 Feb 19	33.79000 +0.30	33.88	33.23	33.59	20,419
19 Feb 19	33.49000 +0.36	33.79	32.25	33.11	32,375
15 Feb 19	33.13000 +0.71	33.38	32.55	32.55	42,816
14 Feb 19	32.42000 -0.38	32.80	32.40	32.80	26,545
13 Feb 19	32.80000 +0.66	33.04	32.02	32.15	35,011
12 Feb 19	32.14000 +0.27	32.38	31.91	31.98	18,361
11 Feb 19	31.87000 +0.41	31.95	31.38	31.48	14,858
08 Feb 19	31.46000 +0.00	31.48	31.21	31.40	31,501
07 Feb 19	31.46000 +0.06	31.67	31.41	31.50	22,347
06 Feb 19	31.40000 -0.12	31.58	31.39	31.53	20,407
05 Feb 19	31.52000 -0.01	31.68	31.20	31.68	33,070
04 Feb 19	31.53000 +0.49	31.61	30.98	31.21	27,798
01 Feb 19	31.04000 +0.25	31.08	30.61	31.04	20,042
31 Jan 19	30.79000 +0.11	30.93	30.39	30.66	45,004
30 Jan 19	30.68000 +0.05	30.90	30.48	30.90	34,499
29 Jan 19	30.63000 +2.22	31.26	30.04	30.72	61,441
28 Jan 19	28.41000 -0.02	28.92	28.15	28.26	21,676
25 Jan 19	28.43000 +0.09	28.84	28.24	28.84	27,198
24 Jan 19	28.34000 +0.20	28.60	27.88	28.60	21,454
23 Jan 19	28.14000 -0.04	28.29	28.05	28.17	28,439
22 Jan 19	28.18000 +0.08	28.50	27.81	27.81	54,064
18 Jan 19	28.10000 +0.43	28.31	27.60	27.69	42,682
17 Jan 19	27.67000 -0.16	27.86	27.24	27.47	30,976
16 Jan 19	27.83000 +0.42	29.95	27.61	27.67	76,616
15 Jan 19	27.41000 +0.21	27.50	26.88	27.10	31,670
14 Jan 19	27.20000 +0.18	27.38	26.88	26.88	40,832
11 Jan 19	27.02000 -0.02	27.18	26.61	27.18	33,351
10 Jan 19	27.04000 +0.04	27.37	26.68	26.72	44,827
09 Jan 19	27.00000 -0.37	27.33	26.32	26.32	42,126
08 Jan 19	27.37000 +0.42	27.50	26.83	27.29	26,101
07 Jan 19	26.95000 +0.00	27.06	26.14	26.96	61,073
04 Jan 19	26.95000 +0.88	26.95	25.62	26.51	38,696
03 Jan 19	26.07000 -0.21	26.63	25.81	26.08	24,017
02 Jan 19	26.28000 +0.79	26.40	25.18	25.18	50,608
31 Dec 18	25.49000 +0.14	25.92	24.97	25.43	81,433
28 Dec 18	25.35000 +0.11	26.00	25.26	25.31	46,940
27 Dec 18	25.24000 -0.05	25.57	24.50	25.09	36,434
26 Dec 18	25.29000 +0.90	25.56	24.31	24.43	53,662
24 Dec 18	24.39000 -0.41	25.33	24.12	24.73	16,602
21 Dec 18	24.80000 -0.19	25.22	24.69	24.86	189,119
20 Dec 18	24.99000 -0.23	26.12	24.94	25.23	67,740
19 Dec 18	25.22000 -0.84	26.23	25.13	26.09	36,253
18 Dec 18	26.06000 -0.56	26.78	25.94	26.78	47,583
17 Dec 18	26.62000 -0.38	27.48	26.51	26.97	49,437
14 Dec 18	27.00000 -0.24	27.48	26.80	27.10	49,796
13 Dec 18	27.24000 -0.53	28.21	27.21	27.81	25,109
12 Dec 18	27.77000 +0.50	28.27	27.55	27.55	35,068
11 Dec 18	27.27000 -0.30	27.95	27.20	27.77	21,658
10 Dec 18	27.57000 +0.11	27.58	26.74	27.45	40,418
07 Dec 18	27.46000 -0.16	28.36	27.16	27.63	34,761
06 Dec 18	27.62000 +0.17	27.67	26.87	27.09	36,653
04 Dec 18	27.45000 -1.70	29.00	27.39	28.87	51,950
03 Dec 18	29.15000 -0.37	30.05	29.04	29.83	33,159
30 Nov 18	29.52000 +0.00	29.88	29.43	29.43	52,396
29 Nov 18	29.52000 -0.27	29.94	29.11	29.79	27,677
28 Nov 18	29.79000 +0.68	29.93	28.66	29.01	37,896
27 Nov 18	29.11000 -0.30	29.35	28.82	29.35	23,543
26 Nov 18	29.41000 -0.21	29.76	29.37	29.65	39,841
23 Nov 18	29.62000 +0.36	29.86	29.22	29.22	13,906
21 Nov 18	29.26000 +0.04	29.77	28.62	29.23	12,345
20 Nov 18	29.22000 -0.39	29.71	28.97	29.37	36,954
19 Nov 18	29.61000 -0.30	29.96	29.29	29.96	17,122
16 Nov 18	29.91000 +0.01	30.20	29.42	29.75	30,133
15 Nov 18	29.90000 +0.65	30.02	29.03	29.03	26,852
14 Nov 18	29.25000 -0.92	30.56	29.05	30.42	33,159
13 Nov 18	30.17000 +0.23	30.48	29.56	29.95	19,751
12 Nov 18	29.94000 -0.18	30.49	29.27	30.12	26,314
09 Nov 18	30.12000 -0.41	30.99	30.05	30.48	34,130
08 Nov 18	30.53000 +0.62	30.60	29.79	29.79	33,218
07 Nov 18	29.91000 +0.16	29.95	29.30	29.76	26,761
06 Nov 18	29.75000 +0.20	30.00	29.11	29.50	21,224
05 Nov 18	29.55000 -0.30	30.00	29.44	29.83	18,636
02 Nov 18	29.85000 +0.17	30.25	29.53	29.80	29,605
01 Nov 18	29.68000 -0.02	30.58	29.44	29.79	29,291
31 Oct 18	29.70000 -0.32	30.60	29.55	30.29	49,261
30 Oct 18	30.02000 +0.02	30.16	29.56	30.06	24,589
29 Oct 18	30.00000 +0.60	30.15	29.29	29.99	37,551
26 Oct 18	29.40000 +0.29	29.98	28.48	28.81	41,600
25 Oct 18	29.11000 +1.29	29.37	27.91	27.91	59,022
24 Oct 18	27.82000 -1.67	29.72	27.74	29.72	50,253
23 Oct 18	29.49000 -0.41	30.00	29.31	29.59	32,801
22 Oct 18	29.90000 -0.50	30.46	29.79	30.46	50,125
19 Oct 18	30.40000 -0.47	30.91	30.33	30.68	37,821
18 Oct 18	30.87000 -0.83	31.71	30.65	31.71	27,105
17 Oct 18	31.70000 +0.00	31.76	31.04	31.61	38,050
16 Oct 18	31.70000 +0.65	32.03	30.78	31.17	42,275
15 Oct 18	31.05000 +0.35	31.15	30.56	30.66	40,084
12 Oct 18	30.70000 -1.03	32.32	30.25	31.95	57,179
11 Oct 18	31.73000 -0.28	32.31	31.72	31.88	55,297
10 Oct 18	32.01000 -0.19	32.74	31.98	32.19	47,675
09 Oct 18	32.20000 -0.07	32.69	32.00	32.47	45,241
08 Oct 18	32.27000 +0.21	32.40	31.74	32.00	30,660
05 Oct 18	32.06000 -0.54	32.69	31.89	32.65	33,598
04 Oct 18	32.60000 -0.12	33.00	32.49	32.74	26,265
03 Oct 18	32.72000 +0.66	32.89	32.08	32.08	38,016
02 Oct 18	32.06000 -0.51	32.77	31.72	32.35	32,513
01 Oct 18	32.57000 -0.63	33.28	32.44	33.25	23,156
28 Sep 18	33.20000 +0.10	33.35	33.03	33.03	29,996
27 Sep 18	33.10000 -0.25	33.55	33.00	33.30	30,734
26 Sep 18	33.35000 -0.70	34.05	33.20	34.05	55,716
25 Sep 18	34.05000 -0.30	34.55	34.00	34.50	28,057
24 Sep 18	34.35000 -0.65	34.90	34.10	34.85	41,571
21 Sep 18	35.00000 -0.05	35.45	34.90	35.00	83,006
20 Sep 18	35.05000 +0.45	35.20	34.83	34.95	31,258
19 Sep 18	34.60000 -0.10	35.20	34.60	34.70	32,931
18 Sep 18	34.70000 -0.20	34.90	34.65	34.90	26,294
17 Sep 18	34.90000 -0.35	35.35	34.75	35.35	26,353
14 Sep 18	35.25000 +0.30	35.35	34.78	34.78	24,990
13 Sep 18	34.95000 -0.45	35.50	34.90	35.50	35,485
12 Sep 18	35.40000 -0.45	35.90	35.13	35.90	54,672
11 Sep 18	35.85000 +0.20	35.90	35.67	35.70	45,661
10 Sep 18	35.65000 -0.05	35.90	35.58	35.75	59,853
07 Sep 18	35.70000 +0.20	35.75	35.40	35.50	37,914
06 Sep 18	35.50000 +0.10	35.65	35.30	35.30	35,385
05 Sep 18	35.40000 +0.25	35.45	35.15	35.25	57,016
04 Sep 18	35.15000 +0.15	35.25	34.70	34.90	38,500
31 Aug 18	35.00000 +0.20	35.10	34.80	34.90	22,475
30 Aug 18	34.80000 +0.05	35.00	34.50	34.60	21,354
29 Aug 18	34.75000 -0.15	35.35	34.35	34.85	37,652
28 Aug 18	34.90000 -0.40	35.35	34.85	35.35	19,289
27 Aug 18	35.30000 -0.05	35.70	35.25	35.40	21,985
24 Aug 18	35.35000 -0.10	35.80	35.30	35.35	30,441
23 Aug 18	35.45000 -0.45	35.90	35.40	35.60	34,889
22 Aug 18	35.90000 -0.10	36.03	35.60	35.95	22,085
21 Aug 18	36.00000 +0.40	36.25	35.50	35.50	21,262
20 Aug 18	35.60000 -0.05	35.85	35.35	35.70	21,992
17 Aug 18	35.65000 +0.05	36.50	35.60	35.70	69,530
16 Aug 18	35.60000 +0.90	35.74	34.80	34.80	53,022
15 Aug 18	34.70000 -0.55	35.30	34.60	35.30	35,435
14 Aug 18	35.25000 +0.25	35.50	34.60	34.95	37,551
13 Aug 18	35.00000 +0.00	35.40	34.70	35.25	41,424
10 Aug 18	35.00000 +0.05	35.20	34.55	34.90	37,198
09 Aug 18	34.95000 +0.10	35.10	34.72	34.90	18,636
08 Aug 18	34.85000 +0.30	34.95	34.25	34.51	15,350
07 Aug 18	34.55000 -0.30	35.10	34.35	34.80	27,360
06 Aug 18	34.85000 +0.05	35.10	34.60	34.85	24,060
03 Aug 18	34.80000 -0.90	35.95	34.75	35.60	22,121
02 Aug 18	35.70000 -0.05	35.95	35.35	35.60	26,655
01 Aug 18	35.75000 -0.05	36.10	35.35	36.00	39,679
31 Jul 18	35.80000 -0.10	36.20	35.40	36.20	72,867
30 Jul 18	35.90000 -0.05	36.25	35.75	36.00	80,421
27 Jul 18	35.95000 -0.15	36.30	35.75	36.05	56,044
26 Jul 18	36.10000 +1.50	36.20	34.70	34.95	46,116
25 Jul 18	34.60000 -1.95	35.53	34.10	34.55	52,385
24 Jul 18	36.55000 -0.25	36.90	36.30	36.90	27,304
23 Jul 18	36.80000 +0.35	37.03	36.45	36.45	22,637
20 Jul 18	36.45000 -0.35	36.70	36.35	36.55	39,531
19 Jul 18	36.80000 +0.40	36.90	36.20	36.45	31,219
18 Jul 18	36.40000 +0.30	36.50	36.10	36.15	28,074
17 Jul 18	36.10000 -0.10	36.70	36.10	36.35	25,130
16 Jul 18	36.20000 +0.30	36.30	35.95	35.95	24,678
13 Jul 18	35.90000 -0.30	36.30	35.85	36.15	19,422
12 Jul 18	36.20000 -0.45	36.80	36.00	36.80	21,574
11 Jul 18	36.65000 +0.00	36.90	36.40	36.65	15,826
10 Jul 18	36.65000 -0.55	37.35	36.50	37.30	27,544
09 Jul 18	37.20000 +0.30	37.35	36.90	37.00	15,827
06 Jul 18	36.90000 +0.20	37.10	36.60	36.75	17,916
05 Jul 18	36.70000 +0.20	36.85	36.28	36.65	21,442
03 Jul 18	36.50000 +0.00	37.03	36.45	36.65	12,929
02 Jul 18	36.50000 +0.55	36.60	35.80	35.80	22,496
29 Jun 18	35.95000 -0.30	36.75	35.80	36.40	57,556
28 Jun 18	36.25000 +0.00	36.55	36.15	36.20	24,405
27 Jun 18	36.25000 -0.60	36.90	36.20	36.90	26,907
26 Jun 18	36.85000 -0.10	37.05	36.60	37.05	44,263
25 Jun 18	36.95000 -0.15	37.10	36.60	37.05	32,406
22 Jun 18	37.10000 -0.15	37.55	36.75	37.40	247,147
21 Jun 18	37.25000 +0.05	37.60	36.85	37.25	45,042
20 Jun 18	37.20000 +0.30	37.30	36.90	37.10	33,156
19 Jun 18	36.90000 +0.55	37.10	36.10	36.20	38,663
18 Jun 18	36.35000 +0.25	36.60	35.70	36.05	33,378
15 Jun 18	36.10000 -0.10	36.40	35.80	36.05	73,258
14 Jun 18	36.20000 +0.15	36.30	35.67	36.20	27,516
13 Jun 18	36.05000 +0.10	36.40	35.70	35.90	36,985
12 Jun 18	35.95000 -0.65	36.60	35.65	36.60	40,499
11 Jun 18	36.60000 -0.70	37.45	36.45	37.15	37,119
08 Jun 18	37.30000 -0.25	37.70	37.10	37.50	34,035
07 Jun 18	37.55000 -0.20	38.00	34.34	37.75	28,279
06 Jun 18	37.75000 +0.45	37.75	37.30	37.35	50,237
05 Jun 18	37.30000 +0.05	37.50	37.00	37.10	40,237
04 Jun 18	37.25000 -0.10	37.50	37.15	37.40	50,481
01 Jun 18	37.35000 +0.40	37.55	37.10	37.15	28,407
31 May 18	36.95000 +0.00	37.25	36.70	36.90	31,572
30 May 18	36.95000 +0.20	37.30	36.70	37.00	57,186
29 May 18	36.75000 -0.40	37.10	36.45	36.85	31,691
25 May 18	37.15000 +0.10	37.25	36.95	37.03	28,448
24 May 18	37.05000 -0.25	37.25	36.80	37.25	53,534
23 May 18	37.30000 +0.00	37.40	37.00	37.25	42,349
22 May 18	37.30000 -0.10	37.70	37.01	37.50	60,209
21 May 18	37.40000 +0.50	37.75	37.00	37.00	38,161
18 May 18	36.90000 -0.30	37.40	36.85	37.40	53,159
17 May 18	37.20000 +0.35	37.28	36.80	36.85	59,844
16 May 18	36.85000 +0.35	37.15	36.30	36.30	37,211
15 May 18	36.50000 +0.25	36.80	36.00	36.05	17,878
14 May 18	36.25000 -0.35	36.80	36.20	36.80	27,275
11 May 18	36.60000 -0.35	37.00	36.45	36.75	21,383
10 May 18	36.95000 +0.00	37.00	36.60	37.00	31,639
09 May 18	36.95000 +0.35	37.13	36.45	37.00	31,768
08 May 18	36.60000 +0.30	36.90	36.20	36.30	92,822
07 May 18	36.30000 -0.05	36.65	35.40	36.40	36,708
04 May 18	36.35000 +2.35	36.65	34.00	34.05	91,563
03 May 18	34.00000 +0.00	34.15	33.45	33.85	96,939
02 May 18	34.00000 +0.25	34.15	33.20	33.65	37,185
01 May 18	33.75000 +0.85	33.80	32.65	32.80	95,207
30 Apr 18	32.90000 -0.85	33.90	32.90	33.90	35,087
27 Apr 18	33.75000 -0.15	34.22	33.60	33.95	26,915
26 Apr 18	33.90000 +0.15	34.15	33.70	33.80	46,902
25 Apr 18	33.75000 +1.00	34.20	32.80	32.80	64,884
24 Apr 18	32.75000 +0.30	32.95	32.40	32.40	47,405
23 Apr 18	32.45000 +0.30	32.65	32.05	32.10	44,872
20 Apr 18	32.15000 +0.15	32.35	31.90	31.90	50,648
19 Apr 18	32.00000 -0.10	32.35	31.90	31.95	99,496
18 Apr 18	32.10000 -0.20	32.70	32.00	32.45	52,693
17 Apr 18	32.30000 -0.30	32.85	32.25	32.80	39,427
16 Apr 18	32.60000 -0.05	33.00	32.55	32.95	46,275
13 Apr 18	32.65000 -0.30	33.10	32.60	33.10	35,585
12 Apr 18	32.95000 +0.10	33.20	32.85	32.95	72,299
11 Apr 18	32.85000 -0.10	33.35	32.60	32.85	50,823
10 Apr 18	32.95000 +0.10	33.20	32.75	33.20	105,801
09 Apr 18	32.85000 -0.05	33.55	32.85	33.10	38,408
06 Apr 18	32.90000 -0.45	33.60	32.45	33.15	55,096
05 Apr 18	33.35000 +0.10	33.50	33.15	33.35	56,366
04 Apr 18	33.25000 +0.10	33.50	32.80	32.80	70,978
03 Apr 18	33.15000 +0.25	33.40	32.70	32.70	56,533
02 Apr 18	32.90000 -0.65	33.75	32.55	33.50	39,685
29 Mar 18	33.55000 -0.20	34.35	33.45	33.90	27,765
28 Mar 18	33.75000 +0.25	34.05	33.55	33.55	29,620
27 Mar 18	33.50000 -0.45	34.40	33.30	33.80	28,195
26 Mar 18	33.95000 +1.20	34.10	32.90	33.25	42,359
23 Mar 18	32.75000 -1.10	33.95	32.75	33.95	41,470
22 Mar 18	33.85000 -0.80	34.65	33.70	34.40	30,428
21 Mar 18	34.65000 -0.10	35.00	34.35	34.70	36,894
20 Mar 18	34.75000 -0.45	35.40	34.55	35.25	18,736
19 Mar 18	35.20000 -0.10	35.35	34.63	35.20	19,174
16 Mar 18	35.30000 +0.35	35.50	34.95	34.95	70,355
15 Mar 18	34.95000 +0.20	35.20	34.60	35.00	26,282
14 Mar 18	34.75000 -0.45	35.10	34.60	35.05	36,888
13 Mar 18	35.20000 -0.20	35.70	35.05	35.55	30,098
12 Mar 18	35.40000 +0.10	35.57	35.03	35.30	32,179
09 Mar 18	35.30000 +0.80	35.40	34.35	34.70	28,124
08 Mar 18	34.50000 -0.40	34.80	34.20	34.65	15,068
07 Mar 18	34.90000 +0.45	35.00	33.90	34.25	27,280
06 Mar 18	34.45000 +0.25	34.60	33.60	34.30	31,818
05 Mar 18	34.20000 +0.35	34.60	33.30	33.65	32,018
02 Mar 18	33.85000 +0.80	34.00	32.75	32.80	37,741
01 Mar 18	33.05000 -0.15	33.50	32.85	33.15	21,605
28 Feb 18	33.20000 -0.35	34.00	32.95	34.00	68,097
27 Feb 18	33.55000 -0.20	34.20	33.25	34.00	47,678
26 Feb 18	33.75000 +0.20	33.80	33.25	33.60	19,556
23 Feb 18	33.55000 +0.40	33.65	33.05	33.50	29,925
22 Feb 18	33.15000 -0.45	33.90	33.05	33.70	28,675
21 Feb 18	33.60000 -0.30	35.10	33.35	34.05	33,251
20 Feb 18	33.90000 -0.45	34.55	33.60	34.10	40,129
16 Feb 18	34.35000 +0.40	34.75	33.85	33.85	49,877
15 Feb 18	33.95000 +0.30	34.15	33.35	33.75	39,463
14 Feb 18	33.65000 +0.75	33.65	32.60	32.60	93,894
13 Feb 18	32.90000 +0.35	33.05	32.20	32.20	47,663
12 Feb 18	32.55000 -0.25	32.90	32.10	32.85	34,312
09 Feb 18	32.80000 +0.55	33.10	32.00	32.55	33,062
08 Feb 18	32.25000 -0.70	33.20	32.20	33.20	28,565
07 Feb 18	32.95000 +0.05	33.20	32.60	32.60	31,447
06 Feb 18	32.90000 +0.12	33.50	32.10	32.10	58,595
05 Feb 18	32.78000 -1.42	34.60	32.70	33.90	31,822
02 Feb 18	34.20000 +0.40	34.60	33.83	33.85	28,193
01 Feb 18	33.80000 -0.50	34.25	33.60	34.25	66,936
31 Jan 18	34.30000 -0.30	34.70	34.05	34.65	46,252
30 Jan 18	34.60000 -0.50	35.35	34.25	34.55	30,255
29 Jan 18	35.10000 -0.25	35.30	35.05	35.20	35,671
26 Jan 18	35.35000 +0.15	35.35	34.96	35.25	25,544
25 Jan 18	35.20000 -0.05	35.60	34.75	35.60	30,199
24 Jan 18	35.25000 -0.65	36.30	35.15	36.20	47,154
23 Jan 18	35.90000 +0.00	36.15	35.57	35.80	48,692
22 Jan 18	35.90000 -0.40	36.25	35.85	36.00	17,015
19 Jan 18	36.30000 +0.20	36.33	35.85	35.85	39,430
18 Jan 18	36.10000 -0.90	36.90	36.10	36.90	35,832
17 Jan 18	37.00000 +0.00	37.20	36.65	37.20	63,121
16 Jan 18	37.00000 -0.20	37.75	36.85	37.20	39,936
12 Jan 18	37.20000 +0.90	37.40	36.20	36.45	39,589
11 Jan 18	36.30000 +0.75	36.50	35.60	35.60	27,988
10 Jan 18	35.55000 +0.30	35.95	35.20	35.20	13,702
09 Jan 18	35.25000 +0.25	36.23	34.95	34.95	17,575
08 Jan 18	35.00000 -0.40	35.30	34.90	35.30	24,470
05 Jan 18	35.40000 +0.25	35.45	34.95	35.15	20,873
04 Jan 18	35.15000 +0.00	35.73	35.00	35.20	20,294
03 Jan 18	35.15000 -0.25	35.25	34.76	35.25	135,097
02 Jan 18	35.40000 +0.40	35.65	34.90	35.08	41,744
29 Dec 17	35.00000 -0.20	35.35	34.84	35.25	69,267
28 Dec 17	35.20000 +0.15	35.30	34.87	35.05	23,160
27 Dec 17	35.05000 -0.05	35.75	34.85	35.10	19,707
26 Dec 17	35.10000 -0.55	35.50	35.00	35.32	33,534
22 Dec 17	35.65000 -0.15	36.00	35.15	35.80	29,672
21 Dec 17	35.80000 +0.50	36.05	35.60	35.65	42,148
20 Dec 17	35.30000 -0.60	36.10	35.30	36.10	30,304
19 Dec 17	35.90000 -0.50	36.45	35.60	36.45	31,452
18 Dec 17	36.40000 +0.10	36.75	35.88	36.50	26,854
15 Dec 17	36.30000 +1.25	36.50	35.00	35.00	101,798
14 Dec 17	35.05000 +0.10	35.15	34.50	35.00	96,190
13 Dec 17	34.95000 +0.15	35.53	34.05	34.85	21,584
12 Dec 17	34.80000 +0.40	35.13	34.45	34.45	16,748
11 Dec 17	34.40000 -0.10	34.60	34.20	34.50	18,367
08 Dec 17	34.50000 -0.80	35.45	34.45	35.45	28,157
07 Dec 17	35.30000 -0.10	35.65	35.00	35.40	21,626
06 Dec 17	35.40000 -0.10	35.85	34.92	35.35	21,739
05 Dec 17	35.50000 -0.55	36.20	35.35	36.20	22,838
04 Dec 17	36.05000 +0.25	36.90	35.95	36.60	33,477
01 Dec 17	35.80000 -0.15	35.85	34.70	35.85	23,790
30 Nov 17	35.95000 -0.35	36.75	35.50	36.75	38,059
29 Nov 17	36.30000 -0.05	37.00	35.95	36.50	102,621
28 Nov 17	36.35000 +1.55	36.45	34.25	34.80	29,666
27 Nov 17	34.80000 +0.30	35.00	34.40	34.40	15,574
24 Nov 17	34.50000 -0.25	34.90	33.65	34.90	12,153
22 Nov 17	34.75000 -0.10	35.10	34.72	34.95	19,788
21 Nov 17	34.85000 +0.15	35.25	34.60	34.80	27,083
20 Nov 17	34.70000 +0.20	34.70	33.30	34.45	32,872
17 Nov 17	34.50000 +0.20	34.75	34.00	34.10	18,506
16 Nov 17	34.30000 +0.20	35.00	33.20	34.40	29,219
15 Nov 17	34.10000 -0.05	34.40	33.15	33.75	28,202
14 Nov 17	34.15000 +0.40	34.25	33.20	33.65	26,520
13 Nov 17	33.75000 +0.45	34.00	32.75	33.00	24,947
10 Nov 17	33.30000 +0.25	33.75	33.00	33.15	22,991
09 Nov 17	33.05000 -0.30	33.30	32.70	33.20	32,875
08 Nov 17	33.35000 -0.45	33.80	33.00	33.60	41,253
07 Nov 17	33.80000 -1.40	35.30	33.70	35.05	49,791
06 Nov 17	35.20000 +0.00	35.30	34.85	35.25	19,329
03 Nov 17	35.20000 -0.60	35.70	35.20	35.50	18,293
02 Nov 17	35.80000 +0.95	36.00	34.80	34.95	15,037
01 Nov 17	34.85000 -0.65	35.85	34.53	35.80	17,016
31 Oct 17	35.50000 +0.15	36.20	35.30	35.45	37,058
30 Oct 17	35.35000 -1.50	36.90	35.10	36.90	20,403
27 Oct 17	36.85000 +1.45	37.15	34.64	35.45	41,246
26 Oct 17	35.40000 +0.50	35.40	34.90	35.15	18,877
25 Oct 17	34.90000 +0.10	35.00	34.35	34.85	20,798
24 Oct 17	34.80000 +0.40	35.00	34.50	34.50	28,964
23 Oct 17	34.40000 -0.20	34.65	34.25	34.65	26,368
20 Oct 17	34.60000 +0.10	35.00	34.50	34.85	23,870
19 Oct 17	34.50000 -0.25	34.80	34.25	34.25	19,232
18 Oct 17	34.75000 +0.60	34.95	34.35	34.35	13,465
17 Oct 17	34.15000 -0.70	34.85	34.15	34.85	21,885
16 Oct 17	34.85000 +0.20	34.95	34.50	34.70	13,552
13 Oct 17	34.65000 +0.25	34.85	34.15	34.50	18,544
12 Oct 17	34.40000 -0.25	34.85	34.08	34.70	20,357
11 Oct 17	34.65000 -0.15	34.95	34.25	34.50	30,909
10 Oct 17	34.80000 +0.35	34.85	33.95	34.55	51,223
09 Oct 17	34.45000 +0.10	34.70	33.72	34.50	18,041
06 Oct 17	34.35000 -0.15	34.75	33.97	34.60	24,985
05 Oct 17	34.50000 +0.35	34.75	33.80	34.10	17,161
04 Oct 17	34.15000 -0.35	34.55	33.95	34.55	18,030
03 Oct 17	34.50000 +0.05	34.60	33.53	34.50	26,707
02 Oct 17	34.45000 +0.50	34.50	33.30	34.05	34,486
29 Sep 17	33.95000 -0.70	34.85	33.40	34.65	40,515
28 Sep 17	34.65000 +0.55	34.95	33.73	33.90	84,491
27 Sep 17	34.10000 +1.10	34.50	33.15	33.45	41,313
26 Sep 17	33.00000 +0.55	33.25	32.45	32.60	31,553
25 Sep 17	32.45000 -0.10	32.75	31.92	31.92	20,974
22 Sep 17	32.55000 +0.40	32.55	31.65	32.10	14,829
21 Sep 17	32.15000 +0.15	32.20	31.65	32.05	20,890
20 Sep 17	32.00000 +0.45	32.35	31.40	31.52	73,692
19 Sep 17	31.55000 +0.10	31.90	31.35	31.50	57,975
18 Sep 17	31.45000 +0.25	31.70	30.96	30.96	46,495
15 Sep 17	31.20000 -0.10	31.35	30.70	31.35	114,374
14 Sep 17	31.30000 +0.00	31.55	31.10	31.25	37,326
13 Sep 17	31.30000 +0.10	31.55	30.75	30.75	38,617
12 Sep 17	31.20000 +0.40	31.45	30.99	31.00	18,119
11 Sep 17	30.80000 +0.45	31.05	30.50	30.80	52,976
08 Sep 17	30.35000 +0.40	30.80	29.80	29.80	28,957
07 Sep 17	29.95000 -0.55	30.75	29.80	30.50	58,016
06 Sep 17	30.50000 +0.20	30.83	30.20	30.55	61,362
05 Sep 17	30.30000 -0.85	31.02	30.30	30.90	53,339
01 Sep 17	31.15000 +0.25	31.45	30.95	30.95	34,598
31 Aug 17	30.90000 +0.10	31.45	30.80	31.00	53,127
30 Aug 17	30.80000 +0.00	31.05	30.55	30.75	38,714
29 Aug 17	30.80000 -0.10	31.00	30.55	30.55	32,517
28 Aug 17	30.90000 -0.30	31.30	30.70	31.20	48,881
25 Aug 17	31.20000 +0.00	31.50	31.05	31.05	36,500
24 Aug 17	31.20000 +0.15	31.35	30.95	31.30	31,200
23 Aug 17	31.05000 +0.15	31.60	30.90	30.90	26,232
22 Aug 17	30.90000 +0.25	31.00	30.60	30.85	18,538
21 Aug 17	30.65000 +0.00	30.80	30.25	30.55	37,926
18 Aug 17	30.65000 -0.30	30.98	30.50	30.65	52,090
17 Aug 17	30.95000 -0.55	31.60	30.95	31.30	57,864
16 Aug 17	31.50000 +0.15	31.75	31.25	31.45	41,912
15 Aug 17	31.35000 -0.20	31.90	31.35	31.90	23,727
14 Aug 17	31.55000 +0.90	31.60	30.85	30.85	39,339
11 Aug 17	30.65000 -0.25	31.05	30.10	30.75	56,450
10 Aug 17	30.90000 -0.70	31.55	30.90	31.30	46,800
09 Aug 17	31.60000 -0.50	31.95	31.55	31.90	54,840
08 Aug 17	32.10000 +0.00	32.78	32.00	32.15	43,746
07 Aug 17	32.10000 -0.40	32.60	32.05	32.60	37,463
04 Aug 17	32.50000 +0.50	32.55	31.95	32.15	60,760
03 Aug 17	32.00000 +0.05	32.05	31.65	31.95	51,234
02 Aug 17	31.95000 -0.45	32.55	31.85	32.45	24,827
01 Aug 17	32.40000 -0.10	32.85	32.00	32.65	38,104
31 Jul 17	32.50000 +0.45	33.55	32.28	32.35	52,805
28 Jul 17	32.05000 +0.45	32.60	31.55	31.55	47,958
27 Jul 17	31.60000 -1.30	32.95	31.55	32.55	73,868
26 Jul 17	32.90000 -0.70	34.00	32.55	33.60	37,729
25 Jul 17	33.60000 +0.60	33.85	33.38	33.70	29,752
24 Jul 17	33.00000 +0.05	33.20	32.63	32.80	42,038
21 Jul 17	32.95000 -0.25	33.55	32.90	33.55	67,303
20 Jul 17	33.20000 -0.15	33.40	33.01	33.35	22,743
19 Jul 17	33.35000 -0.05	33.55	33.00	33.30	28,878
18 Jul 17	33.40000 -0.05	33.75	33.05	33.15	25,859
17 Jul 17	33.45000 +0.10	33.85	32.97	33.30	26,600
14 Jul 17	33.35000 -0.35	33.65	33.00	33.45	47,189
13 Jul 17	33.70000 +0.20	33.85	33.40	33.55	29,155
12 Jul 17	33.50000 +0.35	33.80	32.95	33.10	32,584
11 Jul 17	33.15000 -0.30	33.26	32.80	33.13	43,255
10 Jul 17	33.45000 -0.45	33.85	33.25	33.70	26,149
07 Jul 17	33.90000 +0.70	33.92	33.15	33.50	34,898
06 Jul 17	33.20000 -0.50	33.70	33.05	33.70	46,156
05 Jul 17	33.70000 -0.65	34.45	33.45	34.25	39,989
03 Jul 17	34.35000 +1.05	34.50	33.15	33.55	20,656
30 Jun 17	33.30000 -0.30	33.75	33.10	33.75	33,500
29 Jun 17	33.60000 +0.35	34.00	33.00	33.30	51,900
28 Jun 17	33.25000 +0.70	33.55	32.75	32.75	42,790
27 Jun 17	32.55000 +0.25	33.25	32.20	32.30	50,221
26 Jun 17	32.30000 -0.10	32.55	31.85	32.45	60,078
23 Jun 17	32.40000 +0.30	32.55	31.90	32.15	134,184
22 Jun 17	32.10000 -0.05	32.50	31.85	32.15	32,204
21 Jun 17	32.15000 -0.90	33.15	32.08	33.15	44,167
20 Jun 17	33.05000 -0.30	33.55	32.95	33.35	34,832
19 Jun 17	33.35000 -0.25	33.70	32.65	33.65	54,125
16 Jun 17	33.60000 -0.40	33.90	33.20	33.75	180,860
15 Jun 17	34.00000 -0.05	34.22	30.25	33.75	110,522
14 Jun 17	34.05000 -0.85	34.65	33.65	34.65	98,392
13 Jun 17	34.90000 +0.20	35.22	34.35	34.70	32,463
12 Jun 17	34.70000 -0.30	36.10	34.50	35.00	65,620
09 Jun 17	35.00000 +1.25	35.20	34.50	34.60	90,631
08 Jun 17	33.75000 +0.20	34.35	33.40	33.75	144,562
07 Jun 17	33.55000 +0.30	33.70	33.10	33.40	46,463
06 Jun 17	33.25000 -0.40	33.65	33.15	33.35	112,398
05 Jun 17	33.65000 -0.15	34.40	33.60	33.80	39,352
02 Jun 17	33.80000 -0.15	35.00	33.65	33.90	91,296
01 Jun 17	33.95000 +0.70	34.10	32.90	33.35	190,594
31 May 17	33.25000 -0.30	33.60	32.70	33.60	53,277
30 May 17	33.55000 -0.55	33.95	33.40	33.95	44,540
26 May 17	34.10000 +0.20	34.15	33.65	33.85	28,422
25 May 17	33.90000 -0.20	34.35	33.72	34.05	41,147
24 May 17	34.10000 -0.25	34.35	33.75	34.23	40,818
23 May 17	34.35000 +0.30	34.65	33.90	34.10	41,352
22 May 17	34.05000 -0.05	34.45	33.80	34.30	39,944
19 May 17	34.10000 -0.25	34.85	33.92	34.45	57,428
18 May 17	34.35000 -0.05	34.85	34.25	34.35	38,203
17 May 17	34.40000 -1.10	34.93	34.10	34.70	90,579
16 May 17	35.50000 +0.25	35.55	34.75	35.50	35,321
15 May 17	35.25000 +0.45	35.30	34.90	35.00	21,722
12 May 17	34.80000 -0.20	35.05	34.35	34.80	33,152
11 May 17	35.00000 -0.85	35.70	34.85	35.70	33,107
10 May 17	35.85000 -0.30	36.25	35.65	35.95	43,575
09 May 17	36.15000 -0.25	36.78	35.90	36.35	35,271
08 May 17	36.40000 -0.20	36.90	36.17	36.50	36,001
05 May 17	36.60000 +0.15	36.70	36.15	36.55	50,043
04 May 17	36.45000 -0.05	36.75	35.80	36.75	28,055
03 May 17	36.50000 +0.25	36.55	36.00	36.00	37,352
02 May 17	36.25000 -0.15	36.65	35.90	36.35	62,210
01 May 17	36.40000 +0.15	36.70	36.10	36.40	48,691
28 Apr 17	36.25000 -0.20	36.60	36.10	36.60	77,890
27 Apr 17	36.45000 -0.80	37.35	35.97	37.10	70,669
26 Apr 17	37.25000 +0.40	37.95	36.65	36.90	203,187
25 Apr 17	36.85000 +1.45	37.00	35.95	35.95	172,913
24 Apr 17	35.40000 +1.25	35.60	34.80	34.80	95,729
21 Apr 17	34.15000 +0.35	34.25	33.60	33.60	50,531
20 Apr 17	33.80000 +0.95	33.80	32.90	33.15	38,287
19 Apr 17	32.85000 +0.05	33.30	32.75	32.75	28,548
18 Apr 17	32.80000 -0.15	33.03	32.45	32.55	44,778
17 Apr 17	32.95000 +0.60	32.95	32.28	32.65	25,758
13 Apr 17	32.35000 -1.15	33.40	32.35	33.30	35,752
12 Apr 17	33.50000 +0.35	33.75	32.40	32.95	139,512
11 Apr 17	33.15000 +0.10	33.55	32.65	32.75	45,740
10 Apr 17	33.05000 -0.55	33.50	32.80	33.35	67,634
07 Apr 17	33.60000 -0.35	34.05	33.50	33.75	42,460
06 Apr 17	33.95000 +0.35	34.19	33.30	33.55	40,342
05 Apr 17	33.60000 -0.95	34.90	33.55	34.85	59,487
04 Apr 17	34.55000 -0.15	35.00	34.35	34.45	41,117
03 Apr 17	34.70000 -0.30	35.15	34.45	35.00	30,309
31 Mar 17	35.00000 -0.65	35.75	34.85	35.75	85,816
30 Mar 17	35.65000 +1.35	35.70	34.20	34.20	45,898
29 Mar 17	34.30000 -0.20	34.60	34.15	34.40	36,033
28 Mar 17	34.50000 +0.30	34.55	33.65	33.80	36,844
27 Mar 17	34.20000 +0.10	34.25	32.90	33.65	50,948
24 Mar 17	34.10000 +0.40	34.75	33.70	34.75	48,018
23 Mar 17	33.70000 +0.50	34.05	33.10	33.10	32,385
22 Mar 17	33.20000 -0.85	34.00	32.80	33.95	62,066
21 Mar 17	34.05000 -1.45	35.70	33.91	35.70	99,796
20 Mar 17	35.50000 -0.40	35.95	35.38	35.80	50,488
17 Mar 17	35.90000 +0.35	35.95	35.05	35.65	80,108
16 Mar 17	35.55000 +0.30	35.85	35.25	35.35	42,301
15 Mar 17	35.25000 -0.30	35.90	35.15	35.80	33,291
14 Mar 17	35.55000 +0.05	35.65	34.95	35.40	34,103
13 Mar 17	35.50000 +0.30	35.65	35.10	35.10	35,973
10 Mar 17	35.20000 +0.15	35.60	34.70	35.45	51,253
09 Mar 17	35.05000 -0.05	35.65	35.00	35.15	28,540
08 Mar 17	35.10000 -0.50	36.10	35.10	35.95	18,707
07 Mar 17	35.60000 +0.10	35.80	34.75	35.50	42,016
06 Mar 17	35.50000 -0.45	36.00	35.25	35.65	34,485
03 Mar 17	35.95000 +0.25	36.10	34.90	35.70	48,937
02 Mar 17	35.70000 -0.85	36.50	35.70	36.50	52,788
01 Mar 17	36.55000 +0.90	36.60	36.15	36.25	62,408
28 Feb 17	35.65000 -0.70	36.40	35.30	36.40	81,616
27 Feb 17	36.35000 +0.00	36.55	36.20	36.20	40,192
24 Feb 17	36.35000 -0.15	36.50	35.80	36.15	56,121
23 Feb 17	36.50000 -0.05	36.63	36.10	36.45	47,255
22 Feb 17	36.55000 -0.05	36.85	36.31	36.65	45,075
21 Feb 17	36.60000 +0.05	36.80	36.45	36.45	46,876
17 Feb 17	36.55000 +0.35	36.60	35.90	36.25	73,199
16 Feb 17	36.20000 +0.15	36.35	35.75	36.35	54,800
15 Feb 17	36.05000 -0.15	36.35	35.90	36.30	72,478
14 Feb 17	36.20000 +0.25	36.40	35.65	35.90	44,728
13 Feb 17	35.95000 +0.45	36.10	35.70	35.75	46,611
10 Feb 17	35.50000 +0.00	35.70	35.40	35.60	59,423
09 Feb 17	35.50000 +0.35	35.75	34.95	35.00	52,744
08 Feb 17	35.15000 -0.35	35.35	34.88	35.20	76,773
07 Feb 17	35.50000 -0.15	35.85	35.10	35.85	86,619
06 Feb 17	35.65000 -0.75	36.40	35.65	36.25	50,349
03 Feb 17	36.40000 +0.70	36.50	35.80	36.05	46,544
02 Feb 17	35.70000 -0.30	35.95	35.25	35.80	52,571
01 Feb 17	36.00000 -0.15	36.85	35.80	36.50	42,093
31 Jan 17	36.15000 +0.20	36.25	35.85	36.00	75,500
30 Jan 17	35.95000 -0.70	36.50	35.90	36.50	39,666
27 Jan 17	36.65000 +0.00	37.10	36.55	36.75	77,846
26 Jan 17	36.65000 -0.15	36.95	36.50	36.85	54,960
25 Jan 17	36.80000 +0.10	37.20	36.65	37.00	54,036
24 Jan 17	36.70000 +0.75	36.80	35.68	36.05	53,219
23 Jan 17	35.95000 -0.25	36.05	35.65	35.95	19,016
20 Jan 17	36.20000 +0.40	36.30	35.80	35.85	39,512
19 Jan 17	35.80000 -0.10	35.85	35.35	35.65	49,532
18 Jan 17	35.90000 +0.50	35.95	35.40	35.50	50,738
17 Jan 17	35.40000 -1.55	36.60	35.40	36.60	53,185
13 Jan 17	36.95000 +0.50	37.45	36.70	36.70	38,005
12 Jan 17	36.45000 -0.75	37.05	36.10	36.85	33,211
11 Jan 17	37.20000 +0.10	37.25	36.75	37.00	43,172
10 Jan 17	37.10000 +0.80	37.25	36.30	36.50	48,514
09 Jan 17	36.30000 -0.80	37.15	36.30	36.85	82,644
06 Jan 17	37.10000 -0.30	37.55	37.05	37.35	39,629
05 Jan 17	37.40000 -0.95	38.25	37.35	38.20	41,877
04 Jan 17	38.35000 +0.65	38.45	37.60	37.60	112,800
03 Jan 17	37.70000 -0.20	38.35	37.65	38.10	56,920
30 Dec 16	37.90000 -0.20	38.35	37.65	38.35	34,994
29 Dec 16	38.10000 -0.10	38.55	37.80	38.25	69,803
28 Dec 16	38.20000 +0.40	38.20	37.50	37.85	88,398
27 Dec 16	37.80000 -0.40	38.40	37.80	38.30	59,675
23 Dec 16	38.20000 -0.05	38.38	38.05	38.05	24,163
22 Dec 16	38.25000 -0.10	38.85	37.85	38.71	76,010
21 Dec 16	38.35000 -0.60	38.90	38.30	38.60	139,668
20 Dec 16	38.95000 +0.75	38.95	38.35	38.55	146,959
19 Dec 16	38.20000 +0.35	38.60	37.75	37.75	117,595
16 Dec 16	37.85000 +0.45	38.00	37.25	37.50	320,385
15 Dec 16	37.40000 +0.40	37.50	37.00	37.10	89,361
14 Dec 16	37.00000 -0.30	37.35	36.75	37.10	64,043
13 Dec 16	37.30000 +0.60	37.40	36.70	36.90	95,333
12 Dec 16	36.70000 -0.15	36.90	36.45	36.80	101,874
09 Dec 16	36.85000 +0.10	37.25	36.55	36.75	92,773
08 Dec 16	36.75000 +0.90	37.25	35.80	35.95	64,597
07 Dec 16	35.85000 +0.60	36.10	35.10	35.15	41,970
06 Dec 16	35.25000 +0.60	35.40	34.60	34.75	61,803
05 Dec 16	34.65000 +1.00	34.65	33.75	33.75	53,900
02 Dec 16	33.65000 -0.70	34.35	33.65	34.30	93,685
01 Dec 16	34.35000 +0.70	34.45	33.85	33.85	55,307
30 Nov 16	33.65000 +0.35	33.90	33.39	33.50	122,273
29 Nov 16	33.30000 +0.25	33.50	33.00	33.00	42,020
28 Nov 16	33.05000 -0.30	33.35	32.80	33.35	82,946
25 Nov 16	33.35000 +0.45	33.50	33.15	33.15	23,326
23 Nov 16	32.90000 +0.60	33.10	32.20	32.50	71,985
22 Nov 16	32.30000 +0.45	32.50	31.10	31.10	285,788
21 Nov 16	31.85000 -0.15	32.10	31.65	32.10	29,136
18 Nov 16	32.00000 +0.60	32.20	30.95	31.40	67,882
17 Nov 16	31.40000 +0.50	31.40	30.95	31.00	47,223
16 Nov 16	30.90000 +0.25	30.90	30.00	30.65	54,597
15 Nov 16	30.65000 -0.35	30.95	30.45	30.75	50,104
14 Nov 16	31.00000 +0.10	31.90	30.80	31.15	53,802
11 Nov 16	30.90000 +1.15	31.35	28.88	29.90	144,418
10 Nov 16	29.75000 +1.00	29.95	28.35	28.90	74,663
09 Nov 16	28.75000 +1.00	28.90	27.75	27.85	79,805
08 Nov 16	27.75000 -0.25	28.00	27.60	27.85	33,854
07 Nov 16	28.00000 +0.75	28.00	27.50	27.75	117,598
04 Nov 16	27.25000 +0.10	27.40	27.00	27.00	103,298
03 Nov 16	27.15000 +0.10	27.25	26.90	27.25	50,028
02 Nov 16	27.05000 -0.30	27.40	27.05	27.35	46,102
01 Nov 16	27.35000 -0.20	27.60	27.30	27.50	45,915
31 Oct 16	27.55000 -0.50	28.15	27.50	28.00	68,698
28 Oct 16	28.05000 +0.40	28.30	27.45	27.60	90,851
27 Oct 16	27.65000 +0.10	28.00	27.45	27.60	62,890
26 Oct 16	27.55000 -0.20	27.77	27.45	27.75	41,843
25 Oct 16	27.75000 -0.25	28.30	27.65	28.30	29,947
24 Oct 16	28.00000 +0.00	28.30	27.95	28.00	66,830
21 Oct 16	28.00000 -0.15	28.10	27.85	27.95	24,721
20 Oct 16	28.15000 +0.20	28.20	27.80	28.00	14,464
19 Oct 16	27.95000 -0.20	28.15	27.90	28.15	42,676
18 Oct 16	28.15000 +0.15	28.30	28.00	28.15	19,319
17 Oct 16	28.00000 -0.31	28.35	28.00	28.15	17,075
14 Oct 16	28.31000 +0.27	28.66	28.05	28.22	65,931
13 Oct 16	28.04000 -0.23	28.18	28.00	28.11	71,325
12 Oct 16	28.27000 -0.14	28.57	28.23	28.48	13,179
11 Oct 16	28.41000 -0.08	28.58	28.29	28.47	45,402
10 Oct 16	28.49000 +0.09	28.76	28.42	28.47	39,328
07 Oct 16	28.40000 -0.19	28.60	28.25	28.60	57,441
06 Oct 16	28.59000 +0.06	28.64	28.39	28.50	34,314
05 Oct 16	28.53000 +0.00	28.72	28.51	28.60	38,161
04 Oct 16	28.53000 +0.07	28.74	28.43	28.55	22,919
03 Oct 16	28.46000 -0.13	28.47	28.25	28.41	27,974
30 Sep 16	28.59000 +0.15	28.88	28.52	28.52	51,953
29 Sep 16	28.44000 -0.54	28.98	28.44	28.90	31,196
28 Sep 16	28.98000 +0.09	29.04	28.69	28.83	64,780
27 Sep 16	28.89000 +0.26	29.08	28.68	28.69	86,190
26 Sep 16	28.63000 -0.16	28.93	28.40	28.63	79,613
23 Sep 16	28.79000 +0.04	28.90	28.62	28.75	84,224
22 Sep 16	28.75000 +0.15	28.90	28.66	28.90	145,470
21 Sep 16	28.60000 -0.29	29.00	28.57	28.95	74,401
20 Sep 16	28.89000 -0.21	29.30	28.85	29.30	43,399
19 Sep 16	29.10000 +0.08	29.50	29.03	29.03	119,713
16 Sep 16	29.02000 -0.34	29.67	28.77	29.48	358,211
15 Sep 16	29.36000 +0.06	29.75	29.15	29.19	66,953
14 Sep 16	29.30000 +0.02	29.58	29.15	29.15	46,952
13 Sep 16	29.28000 -0.41	29.47	29.11	29.47	68,827
12 Sep 16	29.69000 +0.06	29.72	29.33	29.64	71,319
09 Sep 16	29.63000 -0.17	29.86	29.61	29.61	141,827
08 Sep 16	29.80000 -0.12	30.04	29.70	29.93	52,828
07 Sep 16	29.92000 +0.35	30.03	29.55	29.55	86,493
06 Sep 16	29.57000 +0.05	29.77	29.42	29.42	92,688
02 Sep 16	29.52000 +0.00	29.77	29.40	29.59	84,797
01 Sep 16	29.52000 -0.29	29.96	29.24	29.96	34,827
31 Aug 16	29.81000 -0.09	30.16	29.38	30.00	52,741
30 Aug 16	29.90000 +0.09	30.11	29.83	30.11	34,450
29 Aug 16	29.81000 -0.07	30.04	29.73	29.78	26,623
26 Aug 16	29.88000 +0.07	30.04	29.46	29.88	62,300
25 Aug 16	29.81000 -0.72	30.25	29.65	30.25	141,612
24 Aug 16	30.53000 +0.53	30.56	29.89	30.34	75,046
23 Aug 16	30.00000 -0.12	30.56	29.95	30.43	78,687
22 Aug 16	30.12000 -0.19	30.62	30.01	30.27	59,714
19 Aug 16	30.31000 +0.17	30.58	30.03	30.16	68,988
18 Aug 16	30.14000 -0.06	30.40	29.64	30.00	63,529
17 Aug 16	30.20000 +0.13	30.33	29.98	29.98	22,988
16 Aug 16	30.07000 +0.07	30.10	29.79	29.81	19,637
15 Aug 16	30.00000 +0.08	30.18	29.81	29.81	19,658
12 Aug 16	29.92000 +0.11	29.95	29.50	29.62	26,618
11 Aug 16	29.81000 +0.02	29.92	29.66	29.66	13,351
10 Aug 16	29.79000 -0.20	29.99	29.60	29.99	6,088
09 Aug 16	29.99000 +0.08	30.14	29.88	29.88	68,773
08 Aug 16	29.91000 +0.08	30.10	29.50	29.50	31,129
05 Aug 16	29.83000 +0.68	29.95	28.90	29.17	64,521
04 Aug 16	29.15000 -0.08	29.48	28.85	29.15	31,435
03 Aug 16	29.23000 +0.56	29.26	28.69	28.69	81,002
02 Aug 16	28.67000 -0.15	28.92	28.64	28.86	52,749
01 Aug 16	28.82000 -0.29	29.44	28.81	29.10	53,537
29 Jul 16	29.11000 -0.79	29.93	29.02	29.84	84,237
28 Jul 16	29.90000 -0.17	30.35	29.65	30.30	206,214
27 Jul 16	30.07000 +0.18	30.29	29.81	29.81	65,143
26 Jul 16	29.89000 -0.05	30.13	29.81	29.99	37,973
25 Jul 16	29.94000 -0.01	30.06	29.75	29.84	101,523
22 Jul 16	29.95000 +0.18	30.17	29.45	29.88	77,844
21 Jul 16	29.77000 -0.13	30.00	29.48	29.81	41,664
20 Jul 16	29.90000 -0.29	30.14	29.84	30.11	309,665
19 Jul 16	30.19000 +0.16	30.52	30.00	30.06	113,717
18 Jul 16	30.03000 -0.06	30.25	29.99	30.05	89,946
15 Jul 16	30.09000 +0.34	30.20	29.80	29.99	53,254
14 Jul 16	29.75000 +0.36	29.81	29.51	29.79	51,736
13 Jul 16	29.39000 +0.38	29.48	28.97	28.97	38,184
12 Jul 16	29.01000 +0.45	29.16	28.68	28.71	58,125
11 Jul 16	28.56000 +0.68	28.81	28.09	28.09	56,221
08 Jul 16	27.88000 +0.11	28.21	27.80	27.81	49,663
07 Jul 16	27.77000 -0.06	29.99	27.50	27.77	43,804
06 Jul 16	27.83000 +0.03	27.94	27.57	27.58	23,163
05 Jul 16	27.80000 -0.48	28.28	27.75	28.12	26,268
01 Jul 16	28.28000 -0.12	28.36	28.06	28.36	31,591
30 Jun 16	28.40000 +0.35	28.40	28.04	28.23	48,657
29 Jun 16	28.05000 +0.30	28.22	27.66	28.11	51,508
28 Jun 16	27.75000 +0.43	28.19	27.38	27.83	62,882
27 Jun 16	27.32000 -0.77	27.73	27.09	27.71	52,558
24 Jun 16	28.09000 -1.34	28.74	27.75	28.43	326,759
23 Jun 16	29.43000 +0.43	29.82	29.20	29.30	70,926
22 Jun 16	29.00000 -0.28	29.73	28.86	29.25	76,268
21 Jun 16	29.28000 +0.00	29.38	28.87	29.30	82,699
20 Jun 16	29.28000 +0.39	29.49	29.05	29.14	51,652
17 Jun 16	28.89000 -0.45	29.43	28.84	29.43	90,129
16 Jun 16	29.34000 +0.09	29.43	28.82	28.98	49,282
15 Jun 16	29.25000 -0.05	29.73	29.23	29.42	51,795
14 Jun 16	29.30000 -0.04	29.62	29.13	29.34	43,675
13 Jun 16	29.34000 -0.18	30.01	29.18	30.01	22,218
10 Jun 16	29.52000 -0.31	29.74	29.41	29.61	24,299
09 Jun 16	29.83000 -0.76	30.19	29.78	30.19	26,258
08 Jun 16	30.59000 +0.42	30.67	30.01	30.22	62,430
07 Jun 16	30.17000 -0.51	30.55	30.16	30.55	24,673
06 Jun 16	30.68000 +0.36	30.79	30.24	30.24	42,911
03 Jun 16	30.32000 -0.24	30.41	29.65	30.26	44,109
02 Jun 16	30.56000 +0.19	30.56	29.83	29.85	37,181
01 Jun 16	30.37000 +0.40	30.43	29.52	29.75	39,778
31 May 16	29.97000 +0.05	30.04	29.67	29.98	84,690
27 May 16	29.92000 +0.06	30.05	29.80	29.99	17,481
26 May 16	29.86000 -0.37	30.35	29.85	30.35	24,027
25 May 16	30.23000 -0.08	30.61	30.18	30.43	26,417
24 May 16	30.31000 +1.17	30.47	29.21	29.43	48,460
23 May 16	29.14000 +0.04	29.34	28.93	29.17	17,734
20 May 16	29.10000 +0.22	29.34	28.95	28.95	19,646
19 May 16	28.88000 -0.28	29.00	28.51	28.81	53,625
18 May 16	29.16000 +0.46	29.26	28.64	28.64	84,738
17 May 16	28.70000 -0.81	29.30	28.33	29.25	48,959
16 May 16	29.51000 +0.24	29.73	29.14	29.27	23,050
13 May 16	29.27000 -0.32	29.60	29.25	29.60	31,454
12 May 16	29.59000 +0.14	29.60	29.18	29.45	28,190
11 May 16	29.45000 -0.06	29.60	29.36	29.36	23,088
10 May 16	29.51000 +0.22	29.74	29.31	29.31	32,608
09 May 16	29.29000 -0.16	29.50	29.01	29.36	30,751
06 May 16	29.45000 +0.10	29.74	28.84	29.18	42,727
05 May 16	29.35000 +0.16	31.08	28.86	29.18	63,443
04 May 16	29.19000 +0.02	29.34	29.00	29.08	50,117
03 May 16	29.17000 -1.06	30.22	28.90	29.94	63,465
02 May 16	30.23000 -0.21	30.57	30.14	30.57	49,555
29 Apr 16	30.44000 +0.03	30.75	29.91	30.18	45,410
28 Apr 16	30.41000 -0.56	31.10	30.21	31.10	27,536
27 Apr 16	30.97000 -0.16	31.10	30.88	30.99	54,071
26 Apr 16	31.13000 +0.61	31.40	30.41	30.68	56,773
25 Apr 16	30.52000 -0.44	30.95	30.32	30.95	25,007
22 Apr 16	30.96000 +0.68	31.02	30.21	30.21	25,131
21 Apr 16	30.28000 -0.21	30.56	30.17	30.50	36,903
20 Apr 16	30.49000 +0.33	30.66	29.98	29.98	28,523
19 Apr 16	30.16000 +0.14	30.41	29.92	30.03	21,409
18 Apr 16	30.02000 -0.64	30.32	29.93	30.32	37,546
15 Apr 16	30.66000 -0.34	31.14	29.63	30.93	26,497
14 Apr 16	31.00000 -0.24	31.47	30.88	31.23	37,807
13 Apr 16	31.24000 +1.17	31.38	30.17	30.17	37,802
12 Apr 16	30.07000 +0.42	30.27	29.66	29.70	19,791
11 Apr 16	29.65000 +0.51	29.91	29.17	29.17	50,944
08 Apr 16	29.14000 -0.18	29.80	29.04	29.43	29,069
07 Apr 16	29.32000 -0.66	30.09	29.20	29.72	26,138
06 Apr 16	29.98000 -0.15	30.33	29.77	30.30	24,057
05 Apr 16	30.13000 -0.19	30.33	29.97	30.18	50,421
04 Apr 16	30.32000 -0.09	30.58	30.12	30.53	27,813
01 Apr 16	30.41000 -0.06	30.48	30.12	30.36	13,738
31 Mar 16	30.47000 -0.05	30.71	30.35	30.50	37,452
30 Mar 16	30.52000 +0.30	30.56	30.04	30.23	32,139
29 Mar 16	30.22000 +0.46	30.52	29.61	29.61	83,430
28 Mar 16	29.76000 +0.10	29.90	29.56	29.61	16,988
24 Mar 16	29.66000 +0.16	29.66	29.35	29.40	23,966
23 Mar 16	29.50000 +0.10	29.66	29.27	29.27	30,239
22 Mar 16	29.40000 -0.11	29.61	29.18	29.50	51,637
21 Mar 16	29.51000 +0.26	29.51	28.01	29.22	27,668
18 Mar 16	29.25000 +0.52	29.34	28.86	28.94	76,150
17 Mar 16	28.73000 -0.04	28.79	28.30	28.62	56,415
16 Mar 16	28.77000 -0.25	29.19	28.40	28.95	29,086
15 Mar 16	29.02000 -0.37	29.60	28.94	29.35	31,457
14 Mar 16	29.39000 -0.09	29.47	29.11	29.29	20,041
11 Mar 16	29.48000 +0.75	29.60	29.02	29.02	59,324
10 Mar 16	28.73000 -0.08	29.06	28.20	29.06	29,790
09 Mar 16	28.81000 +0.06	28.82	28.60	28.80	37,246
08 Mar 16	28.75000 +0.00	29.03	28.60	28.60	35,077
07 Mar 16	28.75000 +0.04	29.09	28.55	28.71	32,485
04 Mar 16	28.71000 -0.38	29.24	28.39	29.11	63,231
03 Mar 16	29.09000 +0.50	29.29	28.42	28.52	56,658
02 Mar 16	28.59000 +0.00	28.68	28.46	28.47	48,219
01 Mar 16	28.59000 +0.18	28.91	28.25	28.44	40,303
29 Feb 16	28.41000 -0.16	28.71	28.29	28.50	70,893
26 Feb 16	28.57000 -0.07	29.03	28.48	28.61	47,596
25 Feb 16	28.64000 +0.19	28.74	28.38	28.51	36,734
24 Feb 16	28.45000 +0.01	28.53	28.13	28.21	24,263
23 Feb 16	28.44000 -0.37	28.99	28.43	28.63	20,827
22 Feb 16	28.81000 -0.27	29.71	28.67	29.28	61,580
19 Feb 16	29.08000 +0.20	29.32	28.87	28.87	57,951
18 Feb 16	28.88000 -0.04	29.22	28.80	28.90	35,371
17 Feb 16	28.92000 -0.05	29.13	28.65	29.02	94,312
16 Feb 16	28.97000 +0.45	29.05	28.59	28.77	36,626
12 Feb 16	28.52000 +0.75	28.55	28.00	28.02	30,242
11 Feb 16	27.77000 -0.13	27.90	27.40	27.40	25,913
10 Feb 16	27.90000 -0.20	28.41	27.75	28.23	44,591
09 Feb 16	28.10000 +0.25	28.15	27.66	28.05	47,630
08 Feb 16	27.85000 +0.36	28.10	27.07	27.50	73,306
05 Feb 16	27.49000 -0.31	27.80	27.44	27.80	60,930
04 Feb 16	27.80000 -0.05	27.99	27.39	27.82	60,796
03 Feb 16	27.85000 +0.05	28.42	27.14	28.04	29,663
02 Feb 16	27.80000 -0.54	28.18	27.34	28.18	34,357
01 Feb 16	28.34000 -0.77	29.14	28.27	29.11	38,219
29 Jan 16	29.11000 +1.41	29.12	28.00	28.11	88,536
28 Jan 16	27.70000 +0.66	27.87	27.27	27.27	22,890
27 Jan 16	27.04000 +0.07	27.21	26.80	26.94	38,467
26 Jan 16	26.97000 +0.40	27.02	26.76	26.76	36,513
25 Jan 16	26.57000 -0.38	27.00	26.33	26.83	57,658
22 Jan 16	26.95000 +0.18	27.07	26.36	26.92	41,429
21 Jan 16	26.77000 -0.49	27.91	26.63	27.91	34,475
20 Jan 16	27.26000 -0.06	27.52	26.23	26.90	57,796
19 Jan 16	27.32000 +0.14	27.50	26.84	27.44	58,196
15 Jan 16	27.18000 -0.72	27.57	26.50	27.24	55,692
14 Jan 16	27.90000 +0.14	28.48	27.28	27.95	31,317
13 Jan 16	27.76000 -1.33	29.14	27.53	29.14	46,133
12 Jan 16	29.09000 -0.34	29.62	28.86	29.61	36,880
11 Jan 16	29.43000 +0.42	29.56	28.08	29.15	22,037
08 Jan 16	29.01000 -0.58	29.73	28.93	29.73	27,672
07 Jan 16	29.59000 -0.41	29.77	29.22	29.55	22,384
06 Jan 16	30.00000 +0.50	30.38	29.27	29.27	62,188
05 Jan 16	29.50000 +0.01	30.28	29.30	30.28	33,767
04 Jan 16	29.49000 -0.94	29.98	28.92	29.98	63,858
31 Dec 15	30.43000 -0.36	31.02	30.32	30.86	35,623
30 Dec 15	30.79000 -0.43	31.14	30.76	31.00	22,533
29 Dec 15	31.22000 +0.22	31.47	31.06	31.15	24,211
28 Dec 15	31.00000 -0.23	31.28	30.71	31.28	20,710
24 Dec 15	31.23000 +0.06	31.47	31.15	31.27	8,701
23 Dec 15	31.17000 -0.28	31.34	30.93	31.28	38,700
22 Dec 15	31.45000 +0.00	31.57	30.96	31.57	36,278
21 Dec 15	31.45000 +0.22	31.65	30.83	31.35	60,484
18 Dec 15	31.23000 +0.27	31.46	30.56	30.77	97,835
17 Dec 15	30.96000 +0.01	31.81	30.40	30.88	337,303
16 Dec 15	30.95000 +0.09	31.10	30.47	31.01	109,422
15 Dec 15	30.86000 +1.14	30.93	29.66	29.82	24,885
14 Dec 15	29.72000 +0.10	29.82	29.39	29.79	71,471
11 Dec 15	29.62000 -0.05	30.36	29.16	29.16	46,607
10 Dec 15	29.67000 +0.07	30.57	29.27	29.66	26,000
09 Dec 15	29.60000 -0.72	30.23	29.45	30.22	21,713
08 Dec 15	30.32000 -0.15	30.77	30.26	30.45	16,290
07 Dec 15	30.47000 -0.60	31.00	30.38	30.93	24,954
04 Dec 15	31.07000 +0.37	31.44	30.66	30.66	64,915
03 Dec 15	30.70000 -0.63	31.46	30.64	31.38	32,823
02 Dec 15	31.33000 -0.46	31.78	31.25	31.73	11,660
01 Dec 15	31.79000 -0.09	32.00	31.75	32.00	23,006
30 Nov 15	31.88000 +0.04	32.07	31.80	31.85	103,590
27 Nov 15	31.84000 -0.01	31.97	31.79	31.97	14,931
25 Nov 15	31.85000 +0.00	31.85	31.69	31.80	20,914
24 Nov 15	31.85000 +0.07	31.85	31.46	31.69	13,101
23 Nov 15	31.78000 -0.12	31.98	31.59	31.79	19,437
20 Nov 15	31.90000 -0.15	32.40	31.75	31.90	88,930
19 Nov 15	32.05000 +0.08	32.15	31.86	31.86	36,994
18 Nov 15	31.97000 +0.31	32.13	31.47	31.70	38,196
17 Nov 15	31.66000 +0.01	32.02	31.50	31.74	18,993
16 Nov 15	31.65000 +0.50	31.65	31.05	31.10	39,897
13 Nov 15	31.15000 +0.14	31.40	30.79	30.82	31,412
12 Nov 15	31.01000 +0.00	31.15	30.70	31.00	29,994
11 Nov 15	31.01000 -0.34	31.75	31.00	31.01	44,972
10 Nov 15	31.35000 +0.37	31.75	30.95	31.00	36,203
09 Nov 15	30.98000 +0.25	31.18	30.65	31.00	25,982
06 Nov 15	30.73000 +0.73	30.73	30.18	30.18	85,370
05 Nov 15	30.00000 -0.16	30.20	29.97	30.09	30,994
04 Nov 15	30.16000 +0.15	30.20	30.00	30.07	36,156
03 Nov 15	30.01000 +0.21	30.06	29.71	29.71	25,774
02 Nov 15	29.80000 +1.09	29.83	28.94	28.94	21,461
30 Oct 15	28.71000 -1.29	30.13	28.41	30.13	55,389
29 Oct 15	30.00000 -0.10	30.17	29.86	30.16	52,990
28 Oct 15	30.10000 +1.20	30.37	29.23	29.23	121,253
27 Oct 15	28.90000 +0.13	29.02	28.66	28.66	54,076
26 Oct 15	28.77000 -0.41	29.39	28.05	29.13	19,830
23 Oct 15	29.18000 +0.21	29.44	28.86	28.96	19,200
22 Oct 15	28.97000 +0.82	28.99	28.19	28.20	29,891
21 Oct 15	28.15000 +0.09	28.24	27.93	27.93	43,184
20 Oct 15	28.06000 +0.11	28.23	27.81	27.86	17,070
19 Oct 15	27.95000 +0.20	27.95	27.55	27.55	21,439
16 Oct 15	27.75000 -0.05	27.84	27.11	27.71	21,567
15 Oct 15	27.80000 +0.53	27.80	26.69	27.37	26,848
14 Oct 15	27.27000 -0.54	27.90	27.25	27.48	18,504
13 Oct 15	27.81000 -0.15	27.99	27.80	27.84	18,198
12 Oct 15	27.96000 +0.23	28.00	27.54	27.73	18,821
09 Oct 15	27.73000 +0.33	27.78	27.17	27.33	25,130
08 Oct 15	27.40000 +0.75	27.53	26.38	26.49	24,237
07 Oct 15	26.65000 +0.15	26.77	26.38	26.77	42,107
06 Oct 15	26.50000 +0.07	27.05	26.24	26.73	62,292
05 Oct 15	26.43000 +0.14	26.77	26.29	26.36	27,551
02 Oct 15	26.29000 +0.03	26.30	25.74	26.09	67,216
01 Oct 15	26.26000 -0.45	26.74	26.11	26.74	26,125
30 Sep 15	26.71000 +0.12	26.74	26.41	26.74	38,752
29 Sep 15	26.59000 +0.03	26.71	26.32	26.62	15,838
28 Sep 15	26.56000 -0.35	26.94	26.26	26.82	31,050
25 Sep 15	26.91000 -0.14	27.29	26.84	27.23	41,131
24 Sep 15	27.05000 +0.19	27.35	26.65	26.70	56,827
23 Sep 15	26.86000 +0.09	27.00	26.60	26.97	44,844
22 Sep 15	26.77000 -0.05	26.83	26.33	26.40	23,620
21 Sep 15	26.82000 +0.63	26.84	26.23	26.23	15,863
18 Sep 15	26.19000 -0.13	26.22	25.71	25.88	149,503
17 Sep 15	26.32000 -0.37	27.00	26.24	26.62	34,083
16 Sep 15	26.69000 -0.59	27.42	26.66	27.37	28,480
15 Sep 15	27.28000 +0.42	27.52	26.97	26.97	15,672
14 Sep 15	26.86000 -0.10	27.19	26.71	26.87	17,450
11 Sep 15	26.96000 +0.00	26.99	26.51	26.72	11,695
10 Sep 15	26.96000 +0.36	27.13	26.68	26.69	9,089
09 Sep 15	26.60000 -0.22	27.15	26.54	27.15	23,265
08 Sep 15	26.82000 +0.86	26.99	26.07	26.23	32,718
04 Sep 15	25.96000 +0.11	26.10	25.57	25.75	23,152
03 Sep 15	25.85000 -0.59	26.49	25.78	26.25	17,819
02 Sep 15	26.44000 +0.32	26.44	26.14	26.40	13,414
01 Sep 15	26.12000 -0.24	26.37	25.98	26.08	33,596
31 Aug 15	26.36000 +0.15	26.40	25.90	26.24	42,778
28 Aug 15	26.21000 -0.04	26.41	26.06	26.08	24,255
27 Aug 15	26.25000 -0.37	26.68	26.04	26.68	20,666
26 Aug 15	26.62000 +0.12	26.95	25.93	26.95	27,231
25 Aug 15	26.50000 -0.22	27.68	26.50	27.53	29,122
24 Aug 15	26.72000 -0.68	27.34	25.81	26.21	38,774
21 Aug 15	27.40000 +0.25	27.42	26.62	26.62	36,832
20 Aug 15	27.15000 -0.56	27.89	27.06	27.60	23,820
19 Aug 15	27.71000 -0.22	28.00	27.53	27.89	19,473
18 Aug 15	27.93000 -0.19	28.35	27.80	28.16	21,222
17 Aug 15	28.12000 +0.06	28.15	27.61	27.90	17,349
14 Aug 15	28.06000 +0.57	28.08	27.36	27.36	33,595
13 Aug 15	27.49000 +0.00	27.51	27.36	27.41	18,591
12 Aug 15	27.49000 -0.23	27.62	27.15	27.51	27,188
11 Aug 15	27.72000 +0.27	28.07	27.46	27.51	46,113
10 Aug 15	27.45000 -0.23	28.12	27.27	27.73	25,671
07 Aug 15	27.68000 -0.01	27.80	27.42	27.47	20,720
06 Aug 15	27.69000 -0.20	28.15	27.25	27.70	35,078
05 Aug 15	27.89000 +0.25	28.24	27.50	27.66	41,387
04 Aug 15	27.64000 +0.59	27.65	27.17	27.18	61,361
03 Aug 15	27.05000 +1.19	27.22	25.93	26.06	57,878
31 Jul 15	25.86000 -0.87	27.28	25.84	27.04	267,373
30 Jul 15	26.73000 -0.21	27.98	26.67	26.80	33,731
29 Jul 15	26.94000 +0.09	27.10	26.45	26.96	44,665
28 Jul 15	26.85000 -0.13	27.12	26.66	26.98	25,334
27 Jul 15	26.98000 +1.04	27.15	25.95	26.03	30,764
24 Jul 15	25.94000 -0.48	26.42	25.92	26.30	23,537
23 Jul 15	26.42000 -0.33	27.00	26.34	26.86	21,956
22 Jul 15	26.75000 -0.16	26.99	26.49	26.49	8,426
21 Jul 15	26.91000 +0.06	27.10	26.43	26.43	16,940
20 Jul 15	26.85000 -0.46	27.11	26.46	27.11	17,457
17 Jul 15	27.31000 +0.36	27.45	26.92	26.95	21,526
16 Jul 15	26.95000 +0.16	27.13	26.69	27.11	26,297
15 Jul 15	26.79000 +0.15	26.94	26.59	26.59	13,018
14 Jul 15	26.64000 +0.07	26.65	26.38	26.65	13,007
13 Jul 15	26.57000 -0.04	26.95	26.46	26.89	14,471
10 Jul 15	26.61000 +0.22	26.85	26.07	26.51	57,196
09 Jul 15	26.39000 +0.44	26.91	26.24	26.25	20,817
08 Jul 15	25.95000 -0.20	26.18	25.72	26.18	19,574
07 Jul 15	26.15000 -0.33	26.42	25.81	25.82	22,118
06 Jul 15	26.48000 -0.45	27.06	26.29	26.92	36,251
02 Jul 15	26.93000 -0.20	27.10	26.92	27.10	12,089
01 Jul 15	27.13000 +0.44	27.19	26.65	27.05	24,483
30 Jun 15	26.69000 +0.14	26.97	26.56	26.84	18,907
29 Jun 15	26.55000 -0.46	27.00	25.52	26.75	37,051
26 Jun 15	27.01000 +0.37	27.06	25.72	26.55	143,677
25 Jun 15	26.64000 -0.82	27.44	26.52	27.40	45,421
24 Jun 15	27.46000 -0.08	27.69	27.41	27.60	31,391
23 Jun 15	27.54000 -0.17	27.92	27.43	27.75	39,643
22 Jun 15	27.71000 -0.18	27.81	27.30	27.42	47,018
19 Jun 15	27.89000 +2.11	27.93	25.70	25.70	191,358
18 Jun 15	25.78000 +0.22	25.92	25.47	25.55	33,634
17 Jun 15	25.56000 -0.33	25.97	25.34	25.88	20,400
16 Jun 15	25.89000 +0.47	25.92	25.02	25.26	17,067
15 Jun 15	25.42000 +0.32	25.50	25.00	25.00	13,528
12 Jun 15	25.10000 -0.11	25.34	25.01	25.10	8,453
11 Jun 15	25.21000 +0.12	25.29	24.85	24.85	3,875
10 Jun 15	25.09000 +0.35	25.24	24.93	24.96	17,579
09 Jun 15	24.74000 +0.04	24.82	24.52	24.65	11,562
08 Jun 15	24.70000 +0.20	24.83	24.42	24.57	10,618
05 Jun 15	24.50000 +0.05	24.56	24.21	24.46	12,700
04 Jun 15	24.45000 -0.15	24.75	24.23	24.58	9,115
03 Jun 15	24.60000 +0.27	24.79	24.30	24.47	66,566
02 Jun 15	24.33000 -0.13	24.98	24.22	24.46	32,933
01 Jun 15	24.46000 -0.25	24.95	24.41	24.95	15,543
29 May 15	24.71000 -0.07	24.93	24.27	24.74	41,424
28 May 15	24.78000 -0.20	25.00	24.64	24.64	13,825
27 May 15	24.98000 +0.62	25.07	24.37	24.37	22,468
26 May 15	24.36000 -0.33	24.88	24.24	24.75	109,650
22 May 15	24.69000 -0.43	25.19	24.66	25.10	59,985
21 May 15	25.12000 +0.12	25.24	24.90	25.00	21,083
20 May 15	25.00000 -0.01	25.10	24.93	25.00	16,752
19 May 15	25.01000 -0.06	25.01	24.87	24.99	18,435
18 May 15	25.07000 +0.11	25.14	24.88	25.02	22,571
15 May 15	24.96000 -0.38	25.21	24.82	25.21	19,517
14 May 15	25.34000 +0.41	25.42	24.98	25.00	11,539
13 May 15	24.93000 -0.05	25.00	24.85	24.92	9,732
12 May 15	24.98000 -0.06	25.05	24.81	25.03	8,960
11 May 15	25.04000 +0.06	25.11	24.92	24.99	13,929
08 May 15	24.98000 -0.19	25.35	24.86	25.35	23,633
07 May 15	25.17000 +0.21	25.26	24.96	25.00	11,969
06 May 15	24.96000 +0.06	25.00	24.74	25.00	38,520
05 May 15	24.90000 -0.25	25.31	24.86	25.01	26,197
04 May 15	25.15000 +0.31	25.33	24.88	24.90	28,140
01 May 15	24.84000 -0.43	25.30	24.84	25.30	35,720
30 Apr 15	25.27000 +0.01	25.35	25.25	25.25	32,628
29 Apr 15	25.26000 -0.26	25.48	25.26	25.42	21,398
28 Apr 15	25.52000 +0.05	25.60	25.40	25.54	16,894
27 Apr 15	25.47000 -0.17	25.67	25.24	25.60	21,725
24 Apr 15	25.64000 -0.26	25.98	25.50	25.91	11,194
23 Apr 15	25.90000 -0.02	25.91	25.66	25.87	8,428
22 Apr 15	25.92000 -0.06	26.10	25.90	26.10	4,724
21 Apr 15	25.98000 -0.29	26.25	25.95	25.95	7,694
20 Apr 15	26.27000 +0.45	26.27	25.92	26.12	16,683
17 Apr 15	25.82000 -0.40	26.01	25.73	26.01	73,583
16 Apr 15	26.22000 +0.00	26.27	26.11	26.16	26,350
15 Apr 15	26.22000 -0.14	26.27	26.03	26.03	14,078
14 Apr 15	26.36000 +0.23	26.36	26.05	26.05	23,141
13 Apr 15	26.13000 -0.08	26.29	26.05	26.23	8,228
10 Apr 15	26.21000 -0.03	26.42	26.19	26.42	2,252
09 Apr 15	26.24000 -0.04	26.29	25.97	26.28	10,631
08 Apr 15	26.28000 +0.16	26.35	26.10	26.10	16,666
07 Apr 15	26.12000 -0.17	26.38	26.12	26.24	10,802
06 Apr 15	26.29000 +0.23	26.48	25.84	26.07	23,534
02 Apr 15	26.06000 +0.16	26.23	26.00	26.00	5,922
01 Apr 15	25.90000 +0.07	25.97	25.70	25.81	70,713
31 Mar 15	25.83000 +0.01	25.85	25.49	25.78	43,556
30 Mar 15	25.82000 +0.21	25.89	25.50	25.65	14,446
27 Mar 15	25.61000 +0.07	25.61	25.26	25.26	16,456
26 Mar 15	25.54000 +0.10	25.75	25.03	25.03	16,913
25 Mar 15	25.44000 -0.43	25.87	25.44	25.87	46,536
24 Mar 15	25.87000 +0.59	25.95	25.21	25.26	11,282
23 Mar 15	25.28000 +0.06	25.35	25.08	25.20	42,065
20 Mar 15	25.22000 +0.01	25.28	25.01	25.28	34,943
19 Mar 15	25.21000 -0.19	25.29	24.98	25.20	8,166
18 Mar 15	25.40000 +0.33	25.41	24.99	25.15	7,595
17 Mar 15	25.07000 -0.06	25.15	24.63	24.63	19,887
16 Mar 15	25.13000 -0.11	25.18	24.98	25.18	7,363
13 Mar 15	25.24000 -0.46	25.72	25.11	25.72	13,527
12 Mar 15	25.70000 +0.91	25.70	24.96	25.00	14,739
11 Mar 15	24.79000 +0.24	24.94	24.51	24.53	24,021
10 Mar 15	24.55000 -0.55	24.98	24.50	24.66	14,052
09 Mar 15	25.10000 +0.05	25.15	24.50	25.14	8,465
06 Mar 15	25.05000 -0.11	25.37	24.84	24.87	18,561
05 Mar 15	25.16000 -0.27	25.41	25.10	25.25	10,274
04 Mar 15	25.43000 +0.63	25.55	24.64	24.64	29,194
03 Mar 15	24.80000 -0.17	24.95	24.80	24.92	3,167
02 Mar 15	24.97000 +0.14	25.27	24.94	24.94	12,402
27 Feb 15	24.83000 -0.31	25.30	24.83	25.08	17,469
26 Feb 15	25.14000 +0.11	25.30	24.85	25.00	10,079
25 Feb 15	25.03000 -0.26	25.32	25.02	25.26	3,029
24 Feb 15	25.29000 +0.07	25.56	25.25	25.25	4,310
23 Feb 15	25.22000 -0.46	25.59	25.06	25.59	46,263
20 Feb 15	25.68000 +0.21	25.92	25.18	25.55	12,892
19 Feb 15	25.47000 -0.01	25.68	25.00	25.45	6,830
18 Feb 15	25.48000 +0.00	25.63	25.13	25.45	11,143
17 Feb 15	25.48000 +0.07	25.64	25.15	25.19	6,625
13 Feb 15	25.41000 +0.07	25.60	25.36	25.37	10,555
12 Feb 15	25.34000 +0.21	25.42	25.17	25.39	5,399
11 Feb 15	25.13000 -0.47	25.64	25.04	25.64	11,307
10 Feb 15	25.60000 -0.20	26.03	25.50	26.03	12,761
09 Feb 15	25.80000 -0.41	26.25	25.60	25.60	15,469
06 Feb 15	26.21000 -0.18	26.45	26.02	26.38	52,020
05 Feb 15	26.39000 +0.21	26.54	26.18	26.18	11,918
04 Feb 15	26.18000 -0.01	26.45	25.80	26.20	55,392
03 Feb 15	26.19000 +0.48	26.35	25.71	25.71	19,091
02 Feb 15	25.71000 +1.03	25.85	24.93	25.03	17,626
30 Jan 15	24.68000 -1.40	26.03	24.63	25.83	19,999
29 Jan 15	26.08000 +0.61	26.08	25.47	25.48	13,584
28 Jan 15	25.47000 -0.26	25.88	25.47	25.88	46,278
27 Jan 15	25.73000 -0.35	25.94	25.72	25.76	8,697
26 Jan 15	26.08000 +0.07	26.10	25.72	25.77	12,697
23 Jan 15	26.01000 -0.34	26.26	25.72	26.23	12,373
22 Jan 15	26.35000 +0.63	26.35	25.83	26.08	23,789
21 Jan 15	25.72000 -0.18	25.97	25.72	25.72	5,715
20 Jan 15	25.90000 -0.18	26.15	25.72	26.01	8,629
16 Jan 15	26.08500 +0.27	26.21	25.72	25.72	15,415
15 Jan 15	25.81000 -0.57	26.49	25.73	26.38	13,827
14 Jan 15	26.38000 -0.28	26.70	26.06	26.31	15,311
13 Jan 15	26.66000 +0.56	26.93	26.34	26.74	22,595
12 Jan 15	26.10000 +0.08	26.22	25.95	26.00	15,989
09 Jan 15	26.02000 -0.68	26.74	26.02	26.74	5,653
08 Jan 15	26.70000 +0.51	26.73	26.19	26.19	9,669
07 Jan 15	26.19000 +0.18	26.51	25.98	26.31	9,229
06 Jan 15	26.01000 -0.10	26.20	25.95	26.14	16,619
05 Jan 15	26.11000 -0.39	26.33	26.01	26.33	7,740
02 Jan 15	26.50000 -0.25	26.85	25.84	26.85	9,035
31 Dec 14	26.75000 -0.11	27.12	26.58	26.85	11,376
30 Dec 14	26.86000 -0.17	27.09	26.70	26.99	7,621
29 Dec 14	27.03000 +0.09	27.25	26.91	26.91	15,714
26 Dec 14	26.94000 +0.17	27.15	26.85	26.88	6,412
24 Dec 14	26.77000 -0.05	27.12	26.46	27.12	6,882
23 Dec 14	26.82000 -0.01	27.06	26.77	26.85	24,286
22 Dec 14	26.83000 +0.34	26.94	26.27	26.75	23,576
19 Dec 14	26.49000 -0.50	27.43	26.47	26.87	61,486
18 Dec 14	26.99000 +0.77	27.05	26.00	26.25	38,070
17 Dec 14	26.22000 +1.02	26.25	25.06	25.20	29,664
16 Dec 14	25.20000 +0.09	25.39	25.14	25.14	21,047
15 Dec 14	25.11000 -0.24	25.53	25.07	25.39	35,930
12 Dec 14	25.35000 -0.30	25.76	25.30	25.39	9,129
11 Dec 14	25.65000 +0.18	26.01	25.49	25.66	11,308
10 Dec 14	25.47000 -0.75	26.10	25.47	25.78	10,483
09 Dec 14	26.22000 +0.37	26.22	25.69	25.75	16,826
08 Dec 14	25.85000 -0.30	26.25	25.85	26.20	12,951
05 Dec 14	26.15000 +0.19	26.23	25.92	25.92	11,357
04 Dec 14	25.96000 -0.23	26.59	25.81	26.59	9,041
03 Dec 14	26.19000 +0.34	26.20	25.95	26.08	14,821
02 Dec 14	25.85000 +0.67	25.87	25.38	25.38	10,477
01 Dec 14	25.18000 -0.31	25.63	25.08	25.52	9,389
28 Nov 14	25.49000 -0.49	26.17	25.38	26.17	9,984
26 Nov 14	25.98000 -0.25	26.02	25.72	26.00	9,773
25 Nov 14	26.23000 +0.06	26.27	25.72	26.11	7,870
24 Nov 14	26.17000 +0.42	26.60	25.72	25.72	10,438
21 Nov 14	25.75000 -0.19	26.35	25.59	26.35	10,438
20 Nov 14	25.94000 +0.62	26.20	25.13	25.29	10,241
19 Nov 14	25.32000 -1.00	26.30	25.24	26.30	8,833
18 Nov 14	26.32000 +0.05	26.47	26.25	26.29	10,567
17 Nov 14	26.27000 -0.27	26.64	26.27	26.43	14,062
14 Nov 14	26.54000 +0.09	26.65	26.42	26.60	10,977
13 Nov 14	26.45000 +0.08	26.50	26.16	26.48	6,665
12 Nov 14	26.37000 +0.02	26.48	26.13	26.30	16,419
11 Nov 14	26.35000 -0.04	26.40	26.09	26.09	20,103
10 Nov 14	26.39000 +0.04	26.40	25.93	25.93	20,180
07 Nov 14	26.35000 -0.04	26.40	26.09	26.14	7,660
06 Nov 14	26.39000 +0.12	26.39	25.91	26.32	13,951
05 Nov 14	26.27000 +0.05	26.65	25.60	26.52	19,549
04 Nov 14	26.22000 -0.14	26.40	26.15	26.17	15,260
03 Nov 14	26.36000 +0.10	26.73	26.06	26.42	32,077
31 Oct 14	26.26000 +0.20	26.35	25.81	26.35	36,942
30 Oct 14	26.06000 -0.14	26.24	25.58	26.02	25,618
29 Oct 14	26.20000 +0.30	26.24	25.73	25.83	24,652
28 Oct 14	25.90000 +1.04	25.90	25.00	25.00	40,666
27 Oct 14	24.86000 +0.86	24.99	23.93	24.09	9,835
24 Oct 14	24.00000 +0.01	24.15	23.78	23.98	30,302
23 Oct 14	23.99000 +0.34	24.23	23.73	24.04	19,663
22 Oct 14	23.65000 -0.34	24.14	23.56	23.98	15,283
21 Oct 14	23.99000 +0.00	24.32	23.78	24.04	14,933
20 Oct 14	23.99000 -0.02	24.41	23.63	23.82	21,236
17 Oct 14	24.01000 -0.30	24.91	23.77	24.69	16,934
16 Oct 14	24.31000 -0.04	24.52	24.01	24.01	16,869
15 Oct 14	24.35000 -0.03	24.49	23.70	24.37	29,766
14 Oct 14	24.38000 +0.39	24.48	23.97	24.09	40,025
13 Oct 14	23.99000 +0.37	24.41	23.75	23.81	32,422
10 Oct 14	23.62000 -0.23	24.35	23.60	23.71	16,323
09 Oct 14	23.85000 -0.61	24.45	23.52	24.21	17,081
08 Oct 14	24.46000 +0.84	24.64	23.67	23.67	28,282
07 Oct 14	23.62000 -0.43	24.57	23.58	23.97	34,788
06 Oct 14	24.05000 +0.11	24.36	23.67	24.00	23,725
03 Oct 14	23.94000 +0.09	24.41	23.84	24.14	14,350
02 Oct 14	23.85000 +0.54	24.49	23.37	23.37	9,261
01 Oct 14	23.31000 -0.34	23.70	23.21	23.53	43,600
30 Sep 14	23.65000 -0.33	24.06	23.65	24.01	36,807
29 Sep 14	23.98000 -0.54	24.42	23.86	24.37	9,559
26 Sep 14	24.52000 +0.59	24.76	23.89	23.96	34,338
25 Sep 14	23.93000 -0.21	24.43	23.90	24.16	26,372
24 Sep 14	24.14000 +0.14	24.22	24.11	24.13	17,763
23 Sep 14	24.00000 +0.01	24.13	23.98	23.98	25,100
22 Sep 14	23.99000 -0.41	24.55	23.87	24.20	20,800
19 Sep 14	24.40000 -0.68	25.25	24.23	25.16	37,400
18 Sep 14	25.08000 +0.30	25.31	24.94	24.94	55,500
17 Sep 14	24.78000 -0.42	25.26	24.78	25.26	7,000
16 Sep 14	25.20000 +0.19	25.30	25.02	25.12	22,700
15 Sep 14	25.01000 +0.01	25.16	24.77	24.95	19,400
12 Sep 14	25.00000 -0.17	25.31	24.79	25.24	21,400
11 Sep 14	25.17000 -0.16	25.24	25.01	25.11	7,800
10 Sep 14	25.33000 +0.34	25.33	24.92	24.96	17,400
09 Sep 14	24.99000 -0.27	25.17	24.92	25.07	12,400
08 Sep 14	25.26000 +0.14	25.32	25.03	25.03	4,400
05 Sep 14	25.12000 +0.19	25.20	24.90	25.00	10,000
04 Sep 14	24.93000 -0.01	25.22	24.90	24.92	9,700
03 Sep 14	24.94000 -0.06	25.31	24.90	25.00	13,100
02 Sep 14	25.00000 +0.14	25.21	24.81	24.84	13,500
29 Aug 14	24.86000 +0.10	24.89	24.72	24.76	21,000
28 Aug 14	24.76000 +0.03	24.94	24.70	24.75	13,500
27 Aug 14	24.73000 -0.13	24.99	24.66	24.79	11,500
26 Aug 14	24.86000 +0.07	24.92	24.53	24.75	15,400
25 Aug 14	24.79000 +0.08	24.86	24.51	24.70	44,000
22 Aug 14	24.71000 +0.00	24.81	24.61	24.76	10,500
21 Aug 14	24.71000 -0.29	24.81	24.57	24.67	8,700
20 Aug 14	25.00000 -0.37	25.37	25.00	25.37	8,100
19 Aug 14	25.37000 +0.12	25.45	24.99	25.19	22,200
18 Aug 14	25.25000 +0.48	25.25	24.89	24.89	22,200
15 Aug 14	24.77000 +0.32	24.93	24.62	24.68	39,400
14 Aug 14	24.45000 +0.15	24.52	24.33	24.38	3,600
13 Aug 14	24.30000 +0.27	24.43	24.09	24.09	10,700
12 Aug 14	24.03000 +0.04	24.06	23.85	23.88	10,200
11 Aug 14	23.99000 +0.23	24.00	23.47	23.91	8,500
08 Aug 14	23.76000 +0.07	23.86	23.65	23.70	12,000
07 Aug 14	23.69000 +0.20	23.97	23.40	23.50	19,800
06 Aug 14	23.49000 +0.19	23.66	23.28	23.28	10,100
05 Aug 14	23.30000 -0.20	23.60	23.28	23.34	11,800
04 Aug 14	23.50000 +0.16	23.64	23.28	23.53	14,700
01 Aug 14	23.34000 -0.56	24.00	23.30	24.00	21,000
31 Jul 14	23.90000 -0.14	24.00	23.77	23.77	25,200
30 Jul 14	24.04000 +0.07	24.05	23.67	24.00	43,600
29 Jul 14	23.97000 +0.27	24.15	23.78	23.80	21,000
28 Jul 14	23.70000 +0.67	23.77	23.21	23.21	33,500
25 Jul 14	23.03000 -0.47	23.42	23.03	23.31	21,900
24 Jul 14	23.50000 -0.02	23.74	23.36	23.42	22,500
23 Jul 14	23.52000 -0.01	23.75	23.40	23.64	9,200
22 Jul 14	23.53000 +0.12	23.80	23.40	23.50	17,100
21 Jul 14	23.41000 -0.31	23.54	23.35	23.54	7,700
18 Jul 14	23.72000 +0.66	23.75	22.83	23.00	41,500
17 Jul 14	23.06000 -0.29	23.35	23.05	23.12	21,600
16 Jul 14	23.35000 -0.16	23.80	23.35	23.65	11,100
15 Jul 14	23.51000 -0.21	23.63	23.46	23.56	21,900
14 Jul 14	23.72000 +0.06	23.84	23.70	23.70	17,900
11 Jul 14	23.66000 +0.03	23.80	23.59	23.64	9,400
10 Jul 14	23.63000 -0.21	23.81	23.47	23.47	24,900
09 Jul 14	23.84000 +0.03	24.00	23.74	23.89	8,100
08 Jul 14	23.81000 -0.24	24.00	23.63	23.91	20,100
07 Jul 14	24.05000 -0.35	24.25	24.05	24.24	15,800
03 Jul 14	24.40000 +0.10	24.46	24.24	24.26	15,100
02 Jul 14	24.30000 -0.17	24.45	24.30	24.40	10,700
01 Jul 14	24.47000 +0.48	24.50	24.05	24.05	43,300
30 Jun 14	23.99000 -0.37	24.45	23.87	24.29	21,100
27 Jun 14	24.36000 +0.00	24.50	23.96	24.13	73,300
26 Jun 14	24.36000 +0.05	24.40	23.85	24.27	13,900
25 Jun 14	24.31000 +0.18	24.43	23.97	23.97	7,500
24 Jun 14	24.13000 -0.15	24.45	24.03	24.44	19,300
23 Jun 14	24.28000 -0.10	24.40	24.11	24.11	6,800
20 Jun 14	24.38000 +0.38	24.40	23.80	24.19	71,500
19 Jun 14	24.00500 -0.32	24.39	23.73	24.33	22,000
18 Jun 14	24.32000 +0.00	24.43	24.23	24.41	5,900
17 Jun 14	24.32000 -0.16	24.80	24.20	24.40	31,500
16 Jun 14	24.48000 +0.32	24.61	24.01	24.02	11,300
13 Jun 14	24.16000 -0.13	24.50	24.10	24.46	12,100
12 Jun 14	24.29000 -0.28	24.58	24.07	24.44	10,000
11 Jun 14	24.57000 -0.36	24.92	24.16	24.92	18,100
10 Jun 14	24.93000 -0.03	24.95	24.66	24.95	7,900
09 Jun 14	24.96000 +0.09	25.23	24.30	24.35	20,700
06 Jun 14	24.87000 +0.64	24.92	24.42	24.42	22,700
05 Jun 14	24.23000 +0.47	24.38	23.84	24.38	27,400
04 Jun 14	23.76000 +0.14	23.89	23.48	23.48	25,900
03 Jun 14	23.62000 -0.42	24.19	23.51	24.14	90,700
02 Jun 14	24.04000 -0.57	24.78	23.88	24.78	25,400
30 May 14	24.61000 +0.23	24.86	24.00	24.49	22,600
29 May 14	24.38000 -0.01	24.75	24.36	24.64	4,100
28 May 14	24.39000 -0.15	24.64	24.08	24.64	15,200
27 May 14	24.54000 +0.39	25.00	24.18	24.46	13,700
23 May 14	24.15000 +0.22	24.24	23.81	23.94	10,200
22 May 14	23.93000 +0.20	24.10	23.78	23.82	13,300
21 May 14	23.73000 -0.09	24.20	23.58	23.75	19,300
20 May 14	23.82000 -0.44	24.19	23.60	24.15	36,400
19 May 14	24.26000 +0.27	24.41	23.70	23.93	9,700
16 May 14	23.99000 +0.71	24.05	23.24	23.24	20,700
15 May 14	23.28000 -0.09	23.45	23.25	23.32	19,800
14 May 14	23.37000 -0.74	24.18	23.36	24.02	29,600
13 May 14	24.11000 -0.41	24.48	24.01	24.48	25,000
12 May 14	24.52000 +0.72	24.90	23.61	23.63	17,300
09 May 14	23.80000 +0.26	23.87	23.34	23.51	55,800
08 May 14	23.54000 -0.20	23.85	23.51	23.65	16,700
07 May 14	23.74000 -0.06	23.84	23.65	23.76	23,600
06 May 14	23.80000 -0.25	24.00	23.66	24.00	33,700
05 May 14	24.05000 -0.26	24.29	23.93	24.05	19,700
02 May 14	24.31000 -0.02	24.42	24.10	24.33	21,300
01 May 14	24.33000 +0.01	24.55	24.00	24.38	44,300
30 Apr 14	24.32000 +0.55	24.33	23.76	24.05	46,500
29 Apr 14	23.77000 -0.34	24.17	23.76	24.03	16,000
28 Apr 14	24.11000 -0.23	24.31	23.76	24.31	21,500
25 Apr 14	24.34000 -0.29	25.09	24.10	24.59	25,600
24 Apr 14	24.63000 -0.01	24.78	24.51	24.78	8,700
23 Apr 14	24.64000 -0.54	25.04	24.45	25.04	15,400
22 Apr 14	25.18000 +0.08	25.20	24.79	25.16	9,900
21 Apr 14	25.10000 +0.15	25.18	24.67	24.88	7,100
17 Apr 14	24.95000 +0.33	25.28	24.26	24.56	9,000
16 Apr 14	24.62000 +0.09	25.34	24.62	24.81	12,800
15 Apr 14	24.53000 -0.26	24.84	24.04	24.73	17,000
14 Apr 14	24.79000 -0.02	25.47	24.50	25.03	17,800
11 Apr 14	24.81000 -0.23	25.26	24.54	24.77	20,000
10 Apr 14	25.04000 -0.47	25.50	24.64	25.50	38,800
09 Apr 14	25.51000 -0.08	25.74	25.26	25.51	23,800
08 Apr 14	25.59000 +0.02	26.00	25.52	25.70	21,400
07 Apr 14	25.57000 -0.69	26.23	25.47	26.20	24,700
04 Apr 14	26.26000 -0.47	27.17	26.23	26.97	24,200
03 Apr 14	26.73000 -0.62	27.26	26.70	27.26	10,200
02 Apr 14	27.35000 -0.05	27.48	27.06	27.40	18,800
01 Apr 14	27.40000 +0.69	27.50	26.56	26.79	59,900
31 Mar 14	26.71000 +0.40	27.02	26.18	26.40	31,300
28 Mar 14	26.31000 +0.12	26.38	26.01	26.14	26,700
27 Mar 14	26.19000 -0.20	26.37	26.00	26.33	19,200
26 Mar 14	26.39000 -0.58	27.37	26.35	27.37	21,500
25 Mar 14	26.97000 -0.07	27.23	26.81	26.81	19,900
24 Mar 14	27.04000 +0.34	27.36	26.31	27.12	30,100
21 Mar 14	26.70000 +0.02	26.90	25.34	26.83	35,400
20 Mar 14	26.68000 +1.01	26.68	25.57	25.57	9,700
19 Mar 14	25.67000 +0.06	25.67	25.25	25.27	39,200
18 Mar 14	25.61000 -0.38	26.08	25.27	26.08	21,600
17 Mar 14	25.99000 -0.08	26.34	25.83	25.83	18,800
14 Mar 14	26.07000 -0.31	26.58	25.97	26.38	8,900
13 Mar 14	26.38000 -0.36	26.73	26.32	26.73	6,500
12 Mar 14	26.74000 +0.14	26.75	26.24	26.53	11,600
11 Mar 14	26.60000 -0.75	27.49	26.41	27.26	20,500
10 Mar 14	27.35000 +0.42	27.35	26.39	26.68	11,900
07 Mar 14	26.93000 -0.03	27.09	26.80	27.00	9,400
06 Mar 14	26.96000 +0.03	27.00	26.71	26.95	8,000
05 Mar 14	26.93000 -0.02	28.06	26.55	26.83	8,100
04 Mar 14	26.95000 +0.22	27.24	26.76	26.96	47,300
03 Mar 14	26.73000 +0.40	26.74	26.05	26.05	19,400
28 Feb 14	26.33000 -0.21	27.84	26.12	26.63	27,200
27 Feb 14	26.54000 -0.10	26.78	26.35	26.63	14,300
26 Feb 14	26.64000 +0.37	26.81	26.38	26.38	9,800
25 Feb 14	26.27000 -0.38	27.24	26.27	26.63	8,200
24 Feb 14	26.65000 +0.05	26.89	26.58	26.58	15,400
21 Feb 14	26.60000 +0.63	26.89	26.14	26.14	33,200
20 Feb 14	25.97000 +0.25	26.19	25.63	25.63	23,900
19 Feb 14	25.72000 -0.05	25.83	25.51	25.56	26,400
18 Feb 14	25.77000 +0.25	25.85	25.50	25.68	19,100
14 Feb 14	25.52000 +0.06	25.80	25.12	25.50	14,200
13 Feb 14	25.46000 +0.29	25.50	24.87	25.05	9,000
12 Feb 14	25.17000 +0.17	25.18	24.82	25.04	23,900
11 Feb 14	25.00000 +0.06	25.40	24.82	25.26	17,700
10 Feb 14	24.94000 +0.18	25.14	24.53	24.83	26,600
07 Feb 14	24.76000 -0.01	24.76	24.39	24.75	26,400
06 Feb 14	24.77000 +0.19	24.97	24.42	24.42	27,000
05 Feb 14	24.58000 -0.19	24.68	24.40	24.53	31,000
04 Feb 14	24.77000 +1.03	24.80	23.66	24.00	27,700
03 Feb 14	23.74000 -0.86	25.26	23.65	24.71	61,700
31 Jan 14	24.60000 -0.08	24.89	24.39	24.68	44,300
30 Jan 14	24.68200 +0.05	25.11	24.63	24.81	14,600
29 Jan 14	24.63000 -0.81	25.49	24.62	25.22	20,200
28 Jan 14	25.44000 +0.33	25.44	25.12	25.24	35,700
27 Jan 14	25.11000 -0.27	25.33	25.07	25.26	25,100
24 Jan 14	25.38000 +0.07	25.40	24.81	25.11	30,900
23 Jan 14	25.31000 -0.33	25.52	24.93	25.40	35,400
22 Jan 14	25.64000 +0.32	25.80	24.93	25.46	47,700
21 Jan 14	25.32000 +0.60	25.40	24.71	24.77	21,700
17 Jan 14	24.72000 -0.17	24.90	24.61	24.77	12,000
16 Jan 14	24.89000 -0.52	25.01	24.57	24.72	10,800
15 Jan 14	25.41000 +0.27	25.54	24.97	25.09	22,300
14 Jan 14	25.14000 +0.37	25.32	24.85	24.85	14,100
13 Jan 14	24.77000 -0.04	25.15	24.55	25.15	31,100
10 Jan 14	24.81000 -0.37	25.25	24.60	25.25	17,100
09 Jan 14	25.18000 +0.28	25.33	25.00	25.01	10,700
08 Jan 14	24.90000 -0.18	25.25	24.74	25.12	16,300
07 Jan 14	25.08000 +0.08	25.78	25.00	25.16	16,300
06 Jan 14	25.00000 -0.58	25.55	24.83	25.44	21,100
03 Jan 14	25.58000 -0.13	25.99	25.46	25.66	16,000
02 Jan 14	25.71000 -0.29	26.00	25.26	25.81	55,000
31 Dec 13	26.00000 +0.24	26.34	25.76	25.84	19,500
30 Dec 13	25.76000 +0.04	26.18	25.37	25.67	15,100
27 Dec 13	25.72000 -0.21	26.08	25.30	26.08	16,900
26 Dec 13	25.93000 +0.29	26.17	25.62	25.82	17,300
24 Dec 13	25.64000 -0.17	25.85	25.54	25.73	7,600
23 Dec 13	25.81000 +0.67	25.81	25.09	25.13	16,000
20 Dec 13	25.14000 +0.95	25.47	24.20	24.20	87,500
19 Dec 13	24.19000 -0.32	24.76	24.19	24.41	17,200
18 Dec 13	24.51000 +0.46	24.65	24.02	24.16	17,000
17 Dec 13	24.05000 -0.09	24.21	23.81	23.81	11,000
16 Dec 13	24.14000 -0.09	24.65	23.85	24.42	24,200
13 Dec 13	24.23000 +0.40	24.46	23.76	23.84	18,100
12 Dec 13	23.83000 +0.18	23.90	23.56	23.56	17,700
11 Dec 13	23.65000 -0.64	24.96	23.51	24.95	19,200
10 Dec 13	24.29000 -0.22	24.39	23.72	24.39	24,100
09 Dec 13	24.51000 +0.46	24.52	23.91	24.19	24,800
06 Dec 13	24.05000 +0.66	24.06	23.60	23.61	33,100
05 Dec 13	23.39000 -0.58	23.88	23.06	23.86	8,100
04 Dec 13	23.97000 -0.23	24.35	23.86	24.05	10,900
03 Dec 13	24.20000 -0.31	24.55	23.91	24.55	15,600
02 Dec 13	24.51000 -0.38	24.90	24.44	24.89	26,600
29 Nov 13	24.89000 +0.49	24.90	24.67	24.67	10,700
27 Nov 13	24.40000 +0.09	24.66	24.28	24.35	31,600
26 Nov 13	24.31000 +0.38	24.31	23.89	23.89	17,000
25 Nov 13	23.93000 +0.30	24.00	23.78	23.81	14,500
22 Nov 13	23.63000 +0.39	24.04	23.10	23.22	34,500
21 Nov 13	23.24000 -0.13	23.89	23.11	23.40	26,000
20 Nov 13	23.37000 +0.00	23.72	23.13	23.50	17,300
19 Nov 13	23.37000 -0.30	24.02	23.34	23.61	13,300
18 Nov 13	23.67000 +0.06	23.83	23.48	23.65	11,500
15 Nov 13	23.61000 +0.42	23.63	23.15	23.15	18,300
14 Nov 13	23.19000 +0.03	23.25	23.13	23.14	7,000
13 Nov 13	23.16000 +0.11	23.16	22.46	22.83	9,500
12 Nov 13	23.05000 -0.08	23.22	22.50	22.99	19,300
11 Nov 13	23.13000 -0.61	23.77	23.01	23.75	10,800
08 Nov 13	23.74000 +0.52	23.93	23.36	23.36	21,400
07 Nov 13	23.22000 -0.08	23.54	23.07	23.33	24,100
06 Nov 13	23.30000 +0.03	23.63	23.24	23.50	18,200
05 Nov 13	23.27000 +0.52	23.57	22.33	22.58	54,200
04 Nov 13	22.75000 +0.30	22.79	22.28	22.68	37,300
01 Nov 13	22.45000 -0.64	23.20	22.12	23.08	76,000
31 Oct 13	23.09000 -0.79	23.91	22.65	23.63	258,600
30 Oct 13	23.88000 +0.28	23.93	23.61	23.71	88,200
29 Oct 13	23.59800 -0.13	23.99	23.32	23.89	63,500
28 Oct 13	23.73000 +0.31	23.94	23.27	23.48	94,600
25 Oct 13	23.42000 -0.44	23.96	23.36	23.96	22,300
24 Oct 13	23.86000 +0.50	24.00	23.43	23.46	52,500
23 Oct 13	23.36000 +0.36	23.50	22.67	22.96	51,100
22 Oct 13	23.00000 -0.55	23.76	22.80	23.69	27,500
21 Oct 13	23.55000 +0.01	23.81	23.39	23.49	35,200
18 Oct 13	23.54000 +0.28	23.92	23.21	23.46	32,000
17 Oct 13	23.26000 +0.05	23.47	23.00	23.14	25,000
16 Oct 13	23.21000 -0.12	23.58	23.00	23.23	13,500
15 Oct 13	23.33000 +0.25	23.59	22.71	23.06	42,400
14 Oct 13	23.08000 +0.36	23.81	22.61	22.67	43,500
11 Oct 13	22.72000 +0.30	22.99	22.28	22.28	169,900
10 Oct 13	22.42000 +0.38	22.54	22.02	22.18	35,100
09 Oct 13	22.04000 +0.43	22.16	21.61	21.65	58,700
08 Oct 13	21.61000 +0.01	21.74	21.56	21.74	54,300
07 Oct 13	21.60000 -0.05	21.78	21.40	21.45	138,000
04 Oct 13	21.65000 +0.39	21.78	21.27	21.35	207,800
03 Oct 13	21.26000 -0.29	21.44	21.00	21.15	487,800
02 Oct 13	21.55000 -0.51	21.78	21.33	21.78	79,800
01 Oct 13	22.06000 +0.56	22.14	21.56	21.56	22,000
30 Sep 13	21.50000 -0.47	21.94	21.38	21.79	36,300
27 Sep 13	21.97000 +0.03	22.24	21.71	21.73	5,800
26 Sep 13	21.94000 +0.01	22.08	21.86	22.04	3,900
25 Sep 13	21.93000 +0.00	22.22	21.81	21.89	7,900
24 Sep 13	21.93000 +0.01	22.05	21.81	22.00	11,400
23 Sep 13	21.92000 +0.24	22.00	21.45	21.60	12,900
20 Sep 13	21.68000 +0.02	21.79	21.31	21.69	55,500
19 Sep 13	21.66000 -0.32	21.99	21.30	21.99	14,800
18 Sep 13	21.98000 +0.29	22.05	21.26	21.26	20,200
17 Sep 13	21.69000 +0.10	21.75	21.39	21.55	13,400
16 Sep 13	21.59000 -0.03	21.89	21.40	21.80	17,900
13 Sep 13	21.62000 +0.12	21.81	21.26	21.58	11,700
12 Sep 13	21.50000 +0.03	21.89	21.43	21.51	11,400
11 Sep 13	21.47000 -0.20	21.90	21.36	21.54	22,100
10 Sep 13	21.67000 -0.05	21.94	21.51	21.90	19,400
09 Sep 13	21.72000 +0.59	21.76	21.03	21.05	16,800
06 Sep 13	21.13000 -0.20	21.50	20.80	21.50	18,700
05 Sep 13	21.33000 -0.06	21.53	21.08	21.47	13,300
04 Sep 13	21.39000 -0.09	21.96	21.18	21.51	21,800
03 Sep 13	21.48000 +0.32	21.86	21.34	21.45	10,300
30 Aug 13	21.16000 -0.08	21.26	20.90	21.23	23,200
29 Aug 13	21.24000 +0.19	21.50	21.11	21.28	9,100
28 Aug 13	21.05000 +0.15	21.21	20.86	21.01	13,900
27 Aug 13	20.90000 -0.77	21.56	20.81	21.28	25,400
26 Aug 13	21.67000 -0.20	22.02	21.53	21.99	11,800
23 Aug 13	21.87000 +0.07	21.97	21.30	21.81	9,900
22 Aug 13	21.80000 +0.38	21.95	21.42	21.44	12,900
21 Aug 13	21.42000 -0.23	22.02	21.16	21.51	12,600
20 Aug 13	21.65000 +0.43	21.95	21.05	21.28	22,100
19 Aug 13	21.22000 +0.26	21.65	21.07	21.10	20,800
16 Aug 13	20.96000 +0.10	21.41	20.72	20.72	18,200
15 Aug 13	20.86000 -0.47	21.25	20.60	21.03	25,000
14 Aug 13	21.33000 -0.06	21.44	20.91	21.42	13,100
13 Aug 13	21.39000 -0.08	21.51	21.04	21.43	7,100
12 Aug 13	21.47000 -0.03	21.64	21.31	21.31	4,600
09 Aug 13	21.50000 -0.27	21.67	21.30	21.66	7,300
08 Aug 13	21.77000 +0.24	21.81	21.45	21.78	6,000
07 Aug 13	21.53000 +0.00	21.71	21.26	21.50	6,200
06 Aug 13	21.53000 -0.16	21.80	21.29	21.70	9,700
05 Aug 13	21.69000 -0.01	21.73	21.35	21.63	11,100
02 Aug 13	21.70000 -0.08	21.83	21.26	21.62	14,100
01 Aug 13	21.78000 +0.34	22.26	21.55	21.82	14,000
31 Jul 13	21.44000 -0.05	21.81	21.27	21.66	28,400
30 Jul 13	21.49000 -0.55	22.37	21.25	22.36	43,400
29 Jul 13	22.04000 -1.25	23.46	22.03	23.28	33,800
26 Jul 13	23.29000 -1.15	24.23	23.03	24.23	33,500
25 Jul 13	24.44000 +0.13	24.59	24.08	24.32	23,900
24 Jul 13	24.31000 -0.12	24.72	24.17	24.55	18,600
23 Jul 13	24.43000 -0.26	24.83	24.30	24.69	34,500
22 Jul 13	24.69000 +0.05	24.89	24.32	24.55	10,200
19 Jul 13	24.64000 -0.01	24.75	24.55	24.63	9,900
18 Jul 13	24.65000 -0.04	24.99	24.18	24.99	13,600
17 Jul 13	24.69000 +0.19	24.80	24.10	24.62	19,400
16 Jul 13	24.50000 +0.78	24.71	23.61	23.74	25,200
15 Jul 13	23.72000 -0.48	24.04	23.50	24.04	17,300
12 Jul 13	24.20000 -0.13	24.37	23.94	24.37	10,800
11 Jul 13	24.33000 +0.28	24.47	23.90	23.90	19,500
10 Jul 13	24.05000 -0.06	24.32	23.25	24.00	16,400
09 Jul 13	24.11000 +0.71	24.20	23.33	23.44	18,200
08 Jul 13	23.40000 +0.16	23.44	23.21	23.26	8,200
05 Jul 13	23.24000 +0.40	23.25	22.84	23.18	11,700
03 Jul 13	22.84000 +0.13	22.95	22.40	22.55	10,500
02 Jul 13	22.71000 +0.00	23.00	22.41	22.73	11,000
01 Jul 13	22.71000 +0.21	22.93	22.43	22.50	12,100
28 Jun 13	22.50000 +0.23	22.56	21.92	22.19	63,200
27 Jun 13	22.27000 +0.30	22.34	21.83	22.04	10,700
26 Jun 13	21.97000 -0.18	22.29	21.80	22.29	10,600
25 Jun 13	22.15000 +0.60	22.29	21.37	21.37	18,600
24 Jun 13	21.55000 -0.20	21.81	21.01	21.59	15,900
21 Jun 13	21.75000 +0.80	21.96	21.06	21.06	37,600
20 Jun 13	20.95000 -0.56	21.52	20.70	21.16	20,600
19 Jun 13	21.51000 -0.32	21.98	21.32	21.64	8,400
18 Jun 13	21.83000 +0.22	21.95	21.66	21.66	12,800
17 Jun 13	21.61000 +0.37	21.88	21.23	21.39	12,100
14 Jun 13	21.24000 -0.99	22.25	21.24	22.20	16,900
13 Jun 13	22.23000 +1.00	22.35	21.13	21.25	14,700
12 Jun 13	21.23000 -0.36	21.71	21.20	21.71	3,900
11 Jun 13	21.59000 -0.29	21.71	21.13	21.56	8,600
10 Jun 13	21.88000 -0.03	21.89	21.68	21.89	700
07 Jun 13	21.91000 -0.15	22.30	21.67	22.27	10,100
06 Jun 13	22.06000 +0.21	22.08	21.81	21.93	14,100
05 Jun 13	21.85000 +0.03	22.10	21.47	21.86	12,400
04 Jun 13	21.82000 -0.17	22.30	21.46	21.98	25,600
03 Jun 13	21.99000 +0.58	22.00	21.25	21.32	30,200
31 May 13	21.41000 +0.00	21.50	21.31	21.32	14,000
30 May 13	21.41000 +0.23	21.69	21.19	21.19	13,200
29 May 13	21.18000 -0.07	21.40	21.05	21.05	10,000
28 May 13	21.25000 +0.24	21.40	21.08	21.37	13,300
24 May 13	21.01000 -0.15	21.26	20.76	21.00	9,400
23 May 13	21.16000 +0.20	21.46	20.81	20.84	13,200
22 May 13	20.96000 -0.36	21.72	20.79	21.40	32,100
21 May 13	21.32000 -0.07	21.42	21.31	21.37	5,900
20 May 13	21.39000 +0.15	21.40	21.20	21.25	18,900
17 May 13	21.24000 +0.39	21.36	20.89	20.89	14,700
16 May 13	20.85000 -0.07	21.24	20.73	20.92	8,400
15 May 13	20.92000 -0.11	21.20	20.91	20.94	6,600
14 May 13	21.03000 +0.19	21.03	20.80	20.93	7,000
13 May 13	20.84000 -0.13	21.02	20.84	21.02	1,600
10 May 13	20.97000 +0.06	21.04	20.78	20.92	5,100
09 May 13	20.91000 -0.21	21.27	20.91	21.15	6,700
08 May 13	21.12000 -0.28	21.44	21.11	21.34	16,800
07 May 13	21.40000 +0.13	21.63	21.21	21.21	25,800
06 May 13	21.27000 +0.49	21.45	20.87	20.95	14,300
03 May 13	20.78000 +0.72	20.99	20.34	20.34	43,900
02 May 13	20.06000 +0.66	20.38	19.57	19.57	27,100
01 May 13	19.40000 -0.79	20.31	19.27	20.20	47,300
30 Apr 13	20.19000 -0.20	20.47	20.10	20.47	28,600
29 Apr 13	20.39000 +0.04	20.66	20.26	20.40	22,900
26 Apr 13	20.35000 +0.06	20.45	20.01	20.29	46,100
25 Apr 13	20.29000 +0.16	20.60	20.12	20.25	25,800
24 Apr 13	20.13000 -0.07	21.00	20.11	21.00	22,400
23 Apr 13	20.20000 +0.15	20.40	20.04	20.28	26,200
22 Apr 13	20.05000 -0.16	20.47	19.81	20.47	23,300
19 Apr 13	20.21000 +0.17	20.42	20.03	20.03	19,500
18 Apr 13	20.04000 -0.24	20.44	20.02	20.43	22,700
17 Apr 13	20.28000 -1.13	21.75	20.24	21.75	22,000
16 Apr 13	21.41000 +0.34	21.53	21.06	21.06	15,400
15 Apr 13	21.07000 -1.49	23.00	20.72	22.39	34,600
12 Apr 13	22.56000 -0.21	23.05	22.36	22.64	19,400
11 Apr 13	22.77000 +0.13	23.20	22.53	22.53	9,900
10 Apr 13	22.64000 +0.68	22.69	21.80	21.93	13,300
09 Apr 13	21.96000 +0.54	22.06	21.31	21.35	8,500
08 Apr 13	21.42000 +0.30	21.61	21.19	21.19	8,200
05 Apr 13	21.12000 -0.32	21.28	21.01	21.08	8,400
04 Apr 13	21.44000 +0.11	21.48	21.01	21.37	8,200
03 Apr 13	21.33000 -0.17	21.61	21.24	21.59	14,400
02 Apr 13	21.50000 +0.38	21.80	21.26	21.26	15,800
01 Apr 13	21.12000 -0.39	21.35	20.82	21.30	20,300
28 Mar 13	21.51000 -0.01	21.72	21.47	21.57	13,200
27 Mar 13	21.52000 -0.22	21.66	21.39	21.52	5,200
26 Mar 13	21.74000 +0.21	21.74	21.44	21.71	2,000
25 Mar 13	21.53000 -0.09	21.68	21.45	21.68	12,000
22 Mar 13	21.62000 +0.48	21.62	21.13	21.15	4,100
21 Mar 13	21.14000 -0.29	21.25	21.12	21.14	6,800
20 Mar 13	21.43000 +0.17	21.47	21.23	21.24	5,700
19 Mar 13	21.26000 +0.18	21.33	21.05	21.12	5,200
18 Mar 13	21.08000 -0.15	21.34	21.01	21.01	3,300
15 Mar 13	21.23000 -0.26	21.61	21.11	21.53	28,400
14 Mar 13	21.49000 +0.15	21.50	21.10	21.50	2,400
13 Mar 13	21.34000 +0.13	21.38	21.19	21.22	2,300
12 Mar 13	21.21000 +0.01	21.34	21.00	21.09	3,000
11 Mar 13	21.20000 -0.20	21.41	20.75	21.34	5,800
08 Mar 13	21.40000 +0.09	21.58	21.40	21.58	4,800
07 Mar 13	21.31000 +0.07	21.31	20.92	21.30	4,100
06 Mar 13	21.24000 -0.14	21.51	20.81	21.51	11,100
05 Mar 13	21.38000 +0.02	21.51	21.30	21.51	13,400
04 Mar 13	21.36000 -0.01	21.61	21.10	21.31	8,000
01 Mar 13	21.37000 +0.31	21.54	20.89	20.89	3,000
28 Feb 13	21.06000 -0.61	21.46	21.00	21.05	14,100
27 Feb 13	21.67000 +0.05	21.81	21.57	21.65	5,000
26 Feb 13	21.62000 +0.49	21.67	21.23	21.23	4,900
25 Feb 13	21.13000 -0.74	21.92	20.94	21.92	21,900
22 Feb 13	21.87000 +0.59	21.90	21.35	21.35	17,700
21 Feb 13	21.28000 +0.10	21.28	21.07	21.14	3,300
20 Feb 13	21.18000 -0.21	21.75	21.14	21.40	13,900
19 Feb 13	21.39000 -0.23	21.92	21.35	21.65	9,500
15 Feb 13	21.62000 -0.25	22.00	21.62	22.00	12,800
14 Feb 13	21.87000 +0.09	22.00	21.70	21.72	7,500
13 Feb 13	21.78000 +0.85	21.86	20.81	20.90	6,300
12 Feb 13	20.93000 +0.01	20.93	20.89	20.93	24,100
11 Feb 13	20.92000 +0.17	20.93	20.65	20.77	5,100
08 Feb 13	20.75000 +0.25	20.78	20.57	20.57	6,900
07 Feb 13	20.50000 +0.02	20.59	20.43	20.43	3,000
06 Feb 13	20.48000 -0.06	20.58	20.39	20.45	2,500
05 Feb 13	20.54000 +0.46	20.55	20.16	20.31	24,400
04 Feb 13	20.08000 -0.54	20.46	20.02	20.41	20,800
01 Feb 13	20.62000 +0.18	20.73	20.32	20.46	13,100
31 Jan 13	20.44000 -0.08	20.50	20.17	20.50	10,000
30 Jan 13	20.52000 -0.26	20.69	20.47	20.69	3,400
29 Jan 13	20.78000 +0.31	20.78	20.41	20.46	7,400
28 Jan 13	20.47000 +0.13	20.51	20.30	20.30	5,100
25 Jan 13	20.34000 -0.21	20.59	20.26	20.57	8,800
24 Jan 13	20.55000 +0.00	20.75	20.47	20.65	3,800
23 Jan 13	20.55000 -0.08	20.78	20.55	20.73	2,500
22 Jan 13	20.63000 -0.01	20.79	20.33	20.58	7,800
18 Jan 13	20.64000 +0.08	20.69	20.40	20.51	9,800
17 Jan 13	20.56000 +0.01	20.80	20.51	20.80	4,700
16 Jan 13	20.55000 -0.12	20.70	20.53	20.65	5,700
15 Jan 13	20.67000 -0.09	20.82	20.58	20.58	3,000
14 Jan 13	20.76000 +0.06	20.83	20.64	20.78	2,700
11 Jan 13	20.70000 -0.25	21.01	20.61	21.00	9,700
10 Jan 13	20.95000 -0.11	21.07	20.80	21.07	4,000
09 Jan 13	21.06000 +0.46	21.24	20.52	20.62	4,800
08 Jan 13	20.60000 -0.10	21.02	20.51	20.74	14,500
07 Jan 13	20.70000 -0.54	21.07	20.70	21.07	6,000
04 Jan 13	21.24000 +0.47	21.24	20.74	20.92	5,700
03 Jan 13	20.77000 -0.13	20.99	20.63	20.99	6,600
02 Jan 13	20.90000 +0.56	21.03	20.45	20.81	35,300
31 Dec 12	20.34000 +0.28	20.50	20.01	20.11	44,900
28 Dec 12	20.06000 +0.22	20.21	19.70	19.70	24,900
27 Dec 12	19.84000 -0.13	20.12	19.71	19.94	23,600
26 Dec 12	19.97000 +0.01	20.13	19.76	20.10	8,600
24 Dec 12	19.96000 -0.26	20.33	19.90	20.33	5,000
21 Dec 12	20.22000 -0.38	20.76	20.16	20.76	64,200
20 Dec 12	20.60000 +0.37	20.76	20.23	20.23	18,800
19 Dec 12	20.23000 -0.03	20.34	20.03	20.34	14,800
18 Dec 12	20.26000 +0.30	20.44	19.86	20.06	17,000
17 Dec 12	19.96000 +0.13	20.01	19.79	19.82	18,600
14 Dec 12	19.83000 -0.07	19.95	19.76	19.86	15,500
13 Dec 12	19.90000 -0.33	20.31	19.84	20.31	18,100
12 Dec 12	20.23000 -0.03	20.54	20.21	20.54	13,000
11 Dec 12	20.26000 +0.06	20.38	20.21	20.32	20,400
10 Dec 12	20.20000 +0.13	20.27	19.86	20.00	15,500
07 Dec 12	20.07000 +0.02	20.08	19.97	20.08	4,400
06 Dec 12	20.05000 +0.03	20.05	19.86	19.86	4,300
05 Dec 12	20.02000 +0.03	20.05	19.98	20.04	12,300
04 Dec 12	19.99000 +0.00	20.03	19.86	20.00	8,200
03 Dec 12	19.99000 -0.06	20.18	19.87	20.14	12,500
30 Nov 12	20.05000 +0.19	20.15	19.68	19.95	14,600
29 Nov 12	19.86000 +0.14	20.15	19.80	19.94	17,100
28 Nov 12	19.72000 +0.08	19.88	19.36	19.58	13,900
27 Nov 12	19.64000 +0.01	19.81	19.60	19.77	34,800
26 Nov 12	19.63000 -0.15	19.82	19.61	19.65	7,100
23 Nov 12	19.78000 +0.11	19.82	19.51	19.82	10,000
21 Nov 12	19.67000 +0.30	19.75	19.54	19.54	6,700
20 Nov 12	19.37000 -0.34	19.90	18.75	19.61	216,600
19 Nov 12	19.71000 +0.41	19.88	19.50	19.50	9,200
16 Nov 12	19.30000 -0.26	19.58	19.21	19.50	23,600
15 Nov 12	19.56000 +0.49	20.79	19.06	19.12	6,100
14 Nov 12	19.07000 -0.23	19.58	19.03	19.48	18,100
13 Nov 12	19.30000 -0.17	19.58	19.26	19.58	3,900
12 Nov 12	19.47000 +0.04	19.89	19.23	19.63	12,800
09 Nov 12	19.43000 +0.03	19.86	19.27	19.27	12,900
08 Nov 12	19.40000 +0.03	19.68	19.40	19.40	11,000
07 Nov 12	19.37000 -0.86	20.03	19.29	20.03	28,100
06 Nov 12	20.23000 +0.28	20.30	20.06	20.06	5,000
05 Nov 12	19.95000 +0.14	20.33	19.85	19.85	10,000
02 Nov 12	19.81000 -0.26	20.42	19.75	20.14	24,000
01 Nov 12	20.07000 +0.07	20.31	19.86	20.08	17,800
31 Oct 12	20.00000 +0.05	20.14	19.75	20.03	19,100
26 Oct 12	19.95000 -0.33	20.28	19.86	20.20	24,100
25 Oct 12	20.28000 +0.20	20.38	20.01	20.32	20,300
24 Oct 12	20.08000 -0.07	20.39	20.02	20.31	20,900
23 Oct 12	20.15000 +0.31	20.20	19.61	19.80	30,600
22 Oct 12	19.84000 +0.03	20.15	19.77	20.02	23,600
19 Oct 12	19.81000 -0.78	20.78	19.77	20.67	27,800
18 Oct 12	20.59000 -1.63	22.34	20.59	22.20	22,400
17 Oct 12	22.22000 -0.65	22.92	21.87	22.92	9,000
16 Oct 12	22.87000 -0.10	23.05	22.61	23.05	5,200
15 Oct 12	22.97000 +0.16	22.97	22.74	22.74	4,600
12 Oct 12	22.81000 -0.38	23.12	22.80	23.12	4,900
11 Oct 12	23.19000 -0.05	23.37	23.05	23.37	3,000
10 Oct 12	23.24000 +0.47	23.33	22.83	22.83	7,900
09 Oct 12	22.77000 -0.18	22.91	22.68	22.91	7,900
08 Oct 12	22.95000 +0.04	23.33	22.75	22.75	8,300
05 Oct 12	22.91000 +0.10	23.09	22.75	22.98	8,100
04 Oct 12	22.81000 -0.02	23.00	22.51	23.00	7,600
03 Oct 12	22.83000 +0.17	22.85	22.42	22.74	4,600
02 Oct 12	22.66000 -0.42	23.14	22.27	23.14	11,100
01 Oct 12	23.08000 -0.23	23.80	22.82	23.54	18,500
28 Sep 12	23.31000 -1.08	24.30	23.24	24.22	14,400
27 Sep 12	24.39000 -0.15	24.50	23.83	24.50	13,600
26 Sep 12	24.54000 +1.54	24.80	23.01	23.01	24,700
25 Sep 12	23.00000 -1.02	24.39	22.84	24.24	17,800
24 Sep 12	24.02000 +0.59	24.05	23.10	23.25	15,400
21 Sep 12	23.43000 +0.89	23.49	22.64	22.85	33,200
20 Sep 12	22.54000 +0.06	22.70	22.20	22.27	6,200
19 Sep 12	22.48000 +0.06	22.75	22.33	22.50	19,000
18 Sep 12	22.42000 +0.11	22.66	21.08	22.30	5,300
17 Sep 12	22.31000 +0.40	22.59	21.63	21.80	4,600
14 Sep 12	21.91000 +0.20	22.08	21.79	21.79	14,700
13 Sep 12	21.71000 +0.44	22.06	21.20	21.20	18,700
12 Sep 12	21.27000 -0.12	21.77	21.18	21.52	14,700
11 Sep 12	21.39000 +0.17	21.50	21.22	21.23	11,500
10 Sep 12	21.22000 -0.14	21.44	21.19	21.32	5,000
07 Sep 12	21.36000 -0.09	21.50	20.95	21.50	14,300
06 Sep 12	21.45000 +0.99	21.49	20.41	20.64	17,000
05 Sep 12	20.46000 +0.22	20.84	20.26	20.36	16,500
04 Sep 12	20.24000 -0.01	20.49	19.95	20.25	10,600
31 Aug 12	20.25000 +0.09	20.48	20.17	20.29	6,000
30 Aug 12	20.16000 -0.63	20.70	20.16	20.64	4,300
29 Aug 12	20.79000 +0.00	21.05	20.64	20.64	3,900
28 Aug 12	20.79000 -0.16	21.00	20.57	21.00	11,400
27 Aug 12	20.95000 -0.20	21.29	20.83	21.29	4,100
24 Aug 12	21.15000 +0.25	21.15	20.78	20.78	6,100
23 Aug 12	20.90000 -0.31	21.33	20.66	20.90	9,200
22 Aug 12	21.21000 +0.47	21.39	20.98	20.98	4,100
21 Aug 12	20.74000 +0.48	20.92	20.38	20.41	11,200
20 Aug 12	20.26000 +0.31	20.42	19.67	19.87	13,500
17 Aug 12	19.95000 +0.00	19.95	19.61	19.88	13,800
16 Aug 12	19.95000 +0.06	19.95	19.63	19.94	5,100
15 Aug 12	19.89000 +0.26	19.94	19.61	19.61	8,400
14 Aug 12	19.63000 -0.31	20.06	19.61	20.06	10,200
13 Aug 12	19.94000 -0.06	20.10	19.84	19.92	2,300
10 Aug 12	20.00000 -0.13	20.15	19.92	20.01	5,000
09 Aug 12	20.13000 +0.03	20.22	20.02	20.06	6,000
08 Aug 12	20.10000 -0.10	20.25	19.81	20.02	4,800
07 Aug 12	20.20000 -0.10	20.40	20.02	20.30	10,700
06 Aug 12	20.30000 -0.11	20.52	20.30	20.46	4,400
03 Aug 12	20.41000 +0.75	20.50	20.03	20.11	10,400
02 Aug 12	19.66000 -0.22	19.81	19.64	19.64	11,400
01 Aug 12	19.88000 -0.17	20.45	19.88	20.26	50,400
31 Jul 12	20.05000 +0.14	20.12	19.90	19.94	28,100
30 Jul 12	19.91000 -0.30	20.20	19.90	20.20	14,800
27 Jul 12	20.21000 +0.11	20.39	20.01	20.17	13,500
26 Jul 12	20.10000 +0.38	20.34	19.90	20.29	17,200
25 Jul 12	19.72000 +0.14	19.82	19.40	19.82	21,900
24 Jul 12	19.58000 -0.31	20.23	19.52	20.19	20,900
23 Jul 12	19.89000 +0.14	20.46	19.39	19.53	22,200
20 Jul 12	19.75000 -1.47	21.58	19.57	21.10	15,500
19 Jul 12	21.22000 -1.21	22.47	21.18	22.47	8,700
18 Jul 12	22.43000 -0.46	22.85	22.43	22.85	12,900
17 Jul 12	22.89000 -0.21	23.13	22.83	23.05	6,700
16 Jul 12	23.10000 -0.34	23.48	22.69	23.44	17,800
13 Jul 12	23.44000 +0.42	23.77	23.00	23.06	21,200
12 Jul 12	23.02000 -0.08	23.25	22.87	22.94	12,300
11 Jul 12	23.10000 +0.10	23.24	22.93	22.93	7,100
10 Jul 12	23.00000 +0.19	23.01	22.70	22.96	9,200
09 Jul 12	22.81000 -0.24	23.05	22.68	23.01	7,700
06 Jul 12	23.05000 -0.50	23.47	22.88	23.20	5,100
05 Jul 12	23.55000 -0.18	23.60	23.37	23.57	2,000
03 Jul 12	23.73000 +0.08	23.74	23.35	23.74	11,600
02 Jul 12	23.65000 +0.06	23.80	23.21	23.68	13,200
29 Jun 12	23.59000 +0.61	23.73	23.20	23.48	17,200
28 Jun 12	22.98000 -0.22	23.30	22.59	22.98	5,700
27 Jun 12	23.20000 +0.49	23.20	22.65	22.65	6,300
26 Jun 12	22.71000 -0.05	22.94	22.54	22.94	6,000
25 Jun 12	22.76000 +0.23	22.79	21.66	21.99	12,600
22 Jun 12	22.53000 +1.00	23.14	21.64	22.49	364,300
21 Jun 12	21.53000 -0.26	21.90	21.24	21.85	11,200
20 Jun 12	21.79000 -0.36	22.15	21.34	22.15	6,100
19 Jun 12	22.15000 +0.60	22.32	21.42	21.51	22,300
18 Jun 12	21.55000 +0.33	21.90	20.89	21.17	18,700
15 Jun 12	21.22000 +0.23	21.50	20.91	20.93	26,200
14 Jun 12	20.99000 +0.33	21.00	20.69	20.69	9,000
13 Jun 12	20.66000 -0.03	20.94	20.41	20.65	8,900
12 Jun 12	20.69000 +0.83	20.94	20.08	20.08	15,200
11 Jun 12	19.86000 -0.14	20.26	19.84	20.12	25,500
08 Jun 12	20.00000 +0.23	20.00	19.75	19.79	5,300
07 Jun 12	19.77000 -0.20	20.31	19.66	20.31	21,800
06 Jun 12	19.97000 +0.20	20.21	19.82	19.96	12,200
05 Jun 12	19.77000 +0.50	19.84	19.25	19.25	10,100
04 Jun 12	19.27000 +0.20	19.39	19.16	19.26	4,000
01 Jun 12	19.07000 -0.53	19.60	19.05	19.32	10,700
31 May 12	19.60000 -0.19	20.13	19.60	19.76	16,000
30 May 12	19.79000 -0.25	20.04	19.76	19.76	6,500
29 May 12	20.04000 +0.26	20.06	19.84	20.06	5,600
25 May 12	19.78000 +0.00	19.93	19.64	19.81	4,800
24 May 12	19.78000 +0.23	20.04	19.38	19.63	17,100
23 May 12	19.55000 +0.53	19.55	18.75	19.00	14,000
22 May 12	19.02000 -0.73	20.36	18.90	19.73	19,000
21 May 12	19.75000 +0.46	19.76	19.19	19.31	16,500
18 May 12	19.29000 +0.09	19.42	19.11	19.11	8,600
17 May 12	19.20000 -0.33	19.65	19.12	19.65	9,000
16 May 12	19.53000 +0.05	19.65	19.49	19.63	5,200
15 May 12	19.48000 +0.02	19.74	19.38	19.38	4,800
14 May 12	19.46000 +0.14	19.58	19.01	19.02	15,700
11 May 12	19.32000 -0.42	19.81	19.15	19.52	11,600
10 May 12	19.74000 +0.10	19.96	19.66	19.87	9,500
09 May 12	19.64000 +0.00	19.78	19.45	19.55	6,100
08 May 12	19.64000 +0.33	19.74	19.11	19.27	12,300
07 May 12	19.31000 +0.16	19.52	19.00	19.00	6,400
04 May 12	19.15000 -0.08	19.40	18.68	19.40	29,400
03 May 12	19.23000 -0.30	19.75	19.01	19.44	9,800
02 May 12	19.53000 +0.02	19.73	19.32	19.51	8,200
01 May 12	19.51000 +0.03	19.90	19.50	19.62	20,000
30 Apr 12	19.48000 -0.55	19.95	19.48	19.91	19,000
27 Apr 12	20.03000 +0.04	20.19	19.77	20.17	23,600
26 Apr 12	19.99000 -0.31	20.54	19.88	20.20	14,800
25 Apr 12	20.30000 +0.28	20.62	20.08	20.34	21,300
24 Apr 12	20.02000 +0.70	20.06	19.26	19.26	23,800
23 Apr 12	19.32000 -0.20	19.57	19.20	19.39	34,600
20 Apr 12	19.52000 +0.18	20.18	19.51	19.81	19,900
19 Apr 12	19.34000 -0.47	20.18	19.30	19.98	24,700
18 Apr 12	19.81000 -0.72	20.61	19.76	20.40	16,500
17 Apr 12	20.53000 -0.32	21.15	20.40	20.61	12,800
16 Apr 12	20.85000 +0.65	20.85	20.02	20.35	6,700
13 Apr 12	20.20000 -1.02	21.12	20.20	21.11	5,900
12 Apr 12	21.22000 +0.63	21.32	20.48	20.48	8,000
11 Apr 12	20.59000 +0.91	20.61	19.62	20.00	13,700
10 Apr 12	19.68000 -0.52	20.55	19.56	20.20	23,200
09 Apr 12	20.20000 -0.67	20.70	20.20	20.58	10,000
05 Apr 12	20.87000 +0.04	21.14	20.78	20.78	3,500
04 Apr 12	20.83000 -0.30	21.26	20.67	21.01	13,400
03 Apr 12	21.13000 -0.53	21.52	21.03	21.46	7,600
02 Apr 12	21.66000 +0.69	21.70	20.61	21.02	10,100
30 Mar 12	20.97000 -0.22	21.41	20.86	21.41	7,800
29 Mar 12	21.19000 -0.18	21.55	20.68	21.33	3,800
28 Mar 12	21.37000 -0.64	21.83	21.33	21.81	4,500
27 Mar 12	22.01000 -0.21	22.49	21.89	22.16	3,700
26 Mar 12	22.22000 +0.81	22.28	21.35	21.45	11,100
23 Mar 12	21.41000 +0.98	21.45	20.32	20.33	6,700
22 Mar 12	20.43000 -0.70	21.05	20.33	20.99	7,500
21 Mar 12	21.13000 -0.56	21.91	21.03	21.91	5,100
20 Mar 12	21.69000 -0.64	22.15	21.69	22.07	6,300
19 Mar 12	22.33000 +0.44	22.47	21.76	21.89	5,500
16 Mar 12	21.89000 -0.13	22.06	21.44	22.06	26,100
15 Mar 12	22.02000 +0.18	22.12	21.79	21.99	5,000
14 Mar 12	21.84000 -0.23	22.29	21.84	22.03	5,900
13 Mar 12	22.07000 +0.81	22.63	21.54	21.56	30,000
12 Mar 12	21.26000 +0.29	21.43	20.87	20.87	13,500
09 Mar 12	20.97000 +0.67	21.06	20.23	20.23	12,000
08 Mar 12	20.30000 +0.10	20.30	19.87	20.24	3,000
07 Mar 12	20.20000 +0.58	20.20	19.53	19.82	9,300
06 Mar 12	19.62000 -0.26	19.85	19.54	19.80	6,800
05 Mar 12	19.88000 +0.58	19.99	19.16	19.26	14,200
02 Mar 12	19.30000 -0.71	20.10	19.10	20.01	26,000
01 Mar 12	20.01000 -0.05	20.15	20.01	20.02	24,700
29 Feb 12	20.06000 -0.71	20.73	20.01	20.73	13,500
28 Feb 12	20.77000 -0.02	20.82	20.61	20.82	3,100
27 Feb 12	20.79000 +0.09	20.82	20.28	20.48	3,800
24 Feb 12	20.70000 -0.16	20.90	20.65	20.81	8,300
23 Feb 12	20.86000 +0.56	20.86	20.18	20.21	11,900
22 Feb 12	20.30000 -0.47	21.04	20.11	20.90	16,200
21 Feb 12	20.77000 -0.32	21.22	20.17	20.55	4,800
17 Feb 12	21.09000 +0.24	21.20	20.87	20.97	9,000
16 Feb 12	20.85000 +0.27	21.05	20.62	20.62	9,000
15 Feb 12	20.58000 -0.05	20.95	20.58	20.73	8,100
14 Feb 12	20.63000 -0.29	20.84	20.50	20.72	9,400
13 Feb 12	20.92000 +0.37	21.02	20.73	20.86	9,200
10 Feb 12	20.55000 -0.25	21.00	20.47	20.47	11,400
09 Feb 12	20.80000 -0.16	20.95	20.71	20.87	14,200
08 Feb 12	20.96000 +0.01	21.12	20.67	20.90	4,400
07 Feb 12	20.95000 +0.54	20.96	20.44	20.50	24,000
06 Feb 12	20.41000 -0.18	20.74	20.38	20.58	5,700
03 Feb 12	20.59000 +0.43	20.99	20.10	20.49	25,400
02 Feb 12	20.16000 +0.10	20.50	19.75	19.75	34,300
01 Feb 12	20.06000 +0.76	20.06	19.38	19.47	24,500
31 Jan 12	19.30000 -0.07	19.57	19.21	19.57	27,700
30 Jan 12	19.37000 -0.19	19.61	18.86	19.41	35,300
27 Jan 12	19.56000 -0.12	19.76	19.42	19.42	16,300
26 Jan 12	19.68000 -0.32	20.09	19.59	19.98	17,500
25 Jan 12	20.00000 +0.30	20.00	19.30	19.66	24,000
24 Jan 12	19.70000 -0.01	19.91	19.02	19.02	21,400
23 Jan 12	19.71000 -0.71	21.17	19.62	20.40	35,500
20 Jan 12	20.42000 +0.02	20.74	20.17	20.17	14,600
19 Jan 12	20.40000 -0.35	20.83	20.00	20.83	15,300
18 Jan 12	20.75000 +0.01	21.10	20.11	20.62	14,400
17 Jan 12	20.74000 +0.02	21.32	20.52	20.98	17,100
13 Jan 12	20.72000 -0.82	21.40	20.54	20.99	20,400
12 Jan 12	21.54000 +0.39	21.86	20.64	21.65	17,800
11 Jan 12	21.15000 +0.30	21.92	20.57	20.80	21,700
10 Jan 12	20.85000 +0.42	20.99	20.06	20.70	14,800
09 Jan 12	20.43000 +0.31	20.45	20.00	20.31	12,800
06 Jan 12	20.12000 -0.33	20.45	20.00	20.45	12,000
05 Jan 12	20.45000 -0.13	20.56	19.82	20.56	11,900
04 Jan 12	20.58000 -0.42	20.99	20.31	20.79	16,600
03 Jan 12	21.00000 +1.10	21.00	20.26	20.87	25,900
30 Dec 11	19.90000 -0.05	20.44	19.72	19.98	14,400
29 Dec 11	19.95000 +0.50	19.97	19.53	19.53	10,300
28 Dec 11	19.45000 -0.65	19.89	19.21	19.88	5,900
27 Dec 11	20.10000 -0.22	20.15	19.93	20.08	2,600
23 Dec 11	20.32000 +0.09	20.39	20.17	20.26	6,800
22 Dec 11	20.23000 -0.22	20.40	19.97	20.24	4,900
21 Dec 11	20.44500 -0.33	20.66	20.35	20.66	5,000
20 Dec 11	20.77000 +0.84	20.81	20.21	20.21	53,600
19 Dec 11	19.93000 -0.27	20.47	19.57	20.42	40,800
16 Dec 11	20.20000 -0.09	20.36	19.98	20.34	48,000
15 Dec 11	20.29000 +0.58	20.29	19.56	19.88	11,600
14 Dec 11	19.71000 +0.93	19.75	18.59	18.59	13,200
13 Dec 11	18.78000 -0.14	19.16	18.66	18.85	10,200
12 Dec 11	18.92000 -0.60	19.23	18.68	19.23	18,600
09 Dec 11	19.52000 +0.78	19.55	18.81	18.82	11,000
08 Dec 11	18.74000 -0.84	19.48	18.66	19.48	20,300
07 Dec 11	19.58000 +0.32	19.62	18.83	19.20	10,200
06 Dec 11	19.26000 +0.26	19.39	18.96	18.96	7,100
05 Dec 11	19.00000 +0.17	19.15	18.90	18.94	29,600
02 Dec 11	18.83000 +0.17	19.08	18.58	19.03	13,700
01 Dec 11	18.66000 -0.65	19.37	18.64	19.22	18,500
30 Nov 11	19.31000 +0.72	19.71	18.55	19.15	45,700
29 Nov 11	18.59000 -0.25	19.05	18.51	18.92	10,300
28 Nov 11	18.84000 +0.72	19.03	18.49	18.49	15,000
25 Nov 11	18.12000 +0.04	18.34	17.96	18.00	6,900
23 Nov 11	18.08000 -0.61	18.84	17.89	18.64	21,900
22 Nov 11	18.69000 -0.53	19.05	18.15	18.15	4,100
21 Nov 11	19.22000 -0.44	19.40	19.22	19.35	11,200
18 Nov 11	19.66000 -0.05	19.99	19.66	19.73	8,800
17 Nov 11	19.71000 -0.05	20.80	19.71	19.99	12,000
16 Nov 11	19.76000 +0.05	19.95	19.45	19.46	16,100
15 Nov 11	19.71000 +0.27	19.80	19.34	19.80	9,700
14 Nov 11	19.44000 -0.44	19.86	19.34	19.80	14,000
11 Nov 11	19.88000 +0.63	19.98	19.28	19.28	16,300
10 Nov 11	19.25000 +0.03	19.65	19.10	19.65	12,800
09 Nov 11	19.22000 -0.82	19.67	19.12	19.55	19,100
08 Nov 11	20.04000 +0.26	20.24	19.59	19.84	13,200
07 Nov 11	19.78000 +0.03	19.91	19.20	19.65	9,500
04 Nov 11	19.75000 -0.41	19.99	19.42	19.99	4,400
03 Nov 11	20.16000 +0.80	20.26	18.89	19.07	21,200
02 Nov 11	19.36000 +0.86	19.57	18.87	19.01	18,400
01 Nov 11	18.50000 -0.75	19.33	18.38	18.38	15,100
31 Oct 11	19.25000 -1.34	20.33	19.08	19.83	26,500
28 Oct 11	20.59000 -0.20	21.00	19.42	20.74	12,900
27 Oct 11	20.79000 +1.61	21.02	19.55	20.29	48,600
26 Oct 11	19.18000 +1.10	19.37	18.16	18.45	22,100
25 Oct 11	18.08000 -0.29	18.64	18.03	18.34	30,200
24 Oct 11	18.37000 +0.50	18.71	17.90	17.94	49,100
21 Oct 11	17.87000 +0.12	18.36	17.75	18.36	35,900
20 Oct 11	17.75000 -0.07	18.17	17.68	17.98	27,400
19 Oct 11	17.82000 -0.32	18.32	17.81	18.14	22,000
18 Oct 11	18.14000 +0.34	18.65	17.81	17.89	26,500
17 Oct 11	17.80000 -0.59	18.36	17.69	18.36	27,500
14 Oct 11	18.39000 -0.32	19.00	18.22	18.95	15,400
13 Oct 11	18.71000 -0.63	19.32	18.56	19.18	15,100
12 Oct 11	19.34000 +0.21	19.64	19.08	19.44	22,200
11 Oct 11	19.13000 -0.37	19.45	18.94	19.34	16,800
10 Oct 11	19.50000 +0.54	19.57	18.66	18.66	21,800
07 Oct 11	18.96000 -0.80	19.78	18.65	19.66	18,300
06 Oct 11	19.76000 +0.01	19.86	19.35	19.65	24,200
05 Oct 11	19.75000 -0.21	19.86	19.30	19.76	27,600
04 Oct 11	19.96000 +2.45	19.97	17.41	17.41	30,800
03 Oct 11	17.51000 -0.79	18.57	17.31	18.08	34,200
30 Sep 11	18.30000 -0.27	18.71	18.20	18.25	9,500
29 Sep 11	18.57000 +0.69	18.64	18.07	18.24	17,400
28 Sep 11	17.88000 -0.76	19.19	17.88	18.85	9,600
27 Sep 11	18.64000 +0.07	19.24	18.43	18.91	20,800
26 Sep 11	18.57000 +0.46	18.65	17.52	18.10	21,300
23 Sep 11	18.11000 +0.34	18.53	17.76	17.80	12,700
22 Sep 11	17.77000 -0.16	18.32	17.41	17.41	29,500
21 Sep 11	17.93000 -0.95	19.21	17.89	19.07	14,100
20 Sep 11	18.88000 -0.17	19.96	18.84	19.20	30,100
19 Sep 11	19.05000 -0.46	19.30	18.61	19.18	7,300
16 Sep 11	19.51000 -0.12	19.75	19.51	19.75	16,200
15 Sep 11	19.63000 +0.04	19.68	19.40	19.68	4,400
14 Sep 11	19.59000 +0.28	19.87	18.89	19.39	24,300
13 Sep 11	19.31000 +1.00	19.50	18.32	18.81	31,700
12 Sep 11	18.31000 +0.35	18.58	17.69	18.18	19,100
09 Sep 11	17.96000 -0.44	18.48	17.75	18.26	27,900
08 Sep 11	18.40000 -0.76	19.40	18.38	19.20	14,200
07 Sep 11	19.16000 +0.71	19.60	18.60	18.85	27,200
06 Sep 11	18.45000 +0.22	18.91	18.00	18.00	27,100
02 Sep 11	18.23000 -1.05	19.25	17.85	19.00	34,000
01 Sep 11	19.28000 -0.37	20.87	19.23	19.75	17,800
31 Aug 11	19.65000 -0.35	20.51	19.65	20.51	21,900
30 Aug 11	20.00000 -0.47	20.43	19.82	20.38	13,700
29 Aug 11	20.47000 +0.09	20.70	19.75	20.58	32,800
26 Aug 11	20.38000 +0.40	20.54	19.98	20.11	7,000
25 Aug 11	19.98000 -0.50	20.63	19.73	20.63	21,800
24 Aug 11	20.48000 +0.88	20.48	19.09	19.61	10,600
23 Aug 11	19.60000 +1.51	20.18	18.00	18.22	36,800
22 Aug 11	18.09000 +0.06	18.53	17.85	18.53	23,800
19 Aug 11	18.03000 -0.23	18.98	17.97	18.16	49,500
18 Aug 11	18.26000 -1.23	19.46	18.07	19.26	28,500
17 Aug 11	19.49000 +0.09	19.78	19.34	19.59	6,500
16 Aug 11	19.40000 -0.40	19.64	19.26	19.59	15,900
15 Aug 11	19.80000 +0.55	20.03	19.39	19.51	16,200
12 Aug 11	19.25000 -0.86	20.60	19.20	20.27	11,400
11 Aug 11	20.11000 +0.86	20.90	19.39	19.46	26,300
10 Aug 11	19.25000 -1.50	20.84	19.00	20.30	49,000
09 Aug 11	20.75000 +1.56	21.00	19.17	19.70	31,300
08 Aug 11	19.19000 -1.91	21.06	19.19	20.38	24,700
05 Aug 11	21.10000 +0.43	21.27	20.41	21.03	18,400
04 Aug 11	20.67000 -0.64	21.30	20.62	21.08	15,000
03 Aug 11	21.31000 +0.90	21.41	20.53	20.53	31,200
02 Aug 11	20.41000 -0.39	21.18	20.40	20.61	13,200
01 Aug 11	20.80000 -0.04	21.25	20.73	21.04	12,200
29 Jul 11	20.84000 -0.14	20.96	20.62	20.76	18,300
28 Jul 11	20.98000 +0.39	20.99	20.69	20.69	8,900
27 Jul 11	20.59000 -0.16	20.80	20.50	20.73	14,800
26 Jul 11	20.75000 -0.07	21.19	20.61	20.82	23,200
25 Jul 11	20.82000 -0.16	21.28	20.76	20.76	16,700
22 Jul 11	20.98000 +0.04	21.88	20.68	21.03	36,800
21 Jul 11	20.94000 +0.11	21.48	20.80	21.01	13,500
20 Jul 11	20.83000 -0.06	21.32	20.71	21.02	21,600
19 Jul 11	20.89000 +0.31	21.10	20.65	20.69	17,200
18 Jul 11	20.58000 -0.15	20.89	20.03	20.89	32,000
15 Jul 11	20.73000 +0.10	21.07	20.63	20.68	16,900
14 Jul 11	20.63000 -0.99	21.64	20.63	21.64	18,600
13 Jul 11	21.62000 +0.02	21.78	21.40	21.40	11,600
12 Jul 11	21.60000 +0.24	21.82	21.37	21.37	14,700
11 Jul 11	21.36000 -0.61	21.85	21.11	21.76	18,100
08 Jul 11	21.97000 -0.22	22.17	21.89	21.94	5,500
07 Jul 11	22.19000 +0.48	22.25	21.78	21.83	11,400
06 Jul 11	21.71000 -0.08	21.74	21.49	21.65	8,100
05 Jul 11	21.79000 +0.12	21.90	21.63	21.65	7,100
01 Jul 11	21.67000 +0.39	21.80	21.36	21.36	14,300
30 Jun 11	21.28000 +0.33	21.59	21.05	21.07	15,000
29 Jun 11	20.95000 -0.14	21.25	20.95	21.20	5,500
28 Jun 11	21.09000 -0.05	21.55	20.91	21.21	14,400
27 Jun 11	21.14000 -0.24	21.84	20.87	21.54	44,000
24 Jun 11	21.38000 -1.15	22.75	21.04	22.63	145,100
23 Jun 11	22.53000 +0.14	22.59	22.03	22.13	9,000
22 Jun 11	22.39000 -0.29	22.75	22.37	22.54	11,800
21 Jun 11	22.68000 +0.29	22.72	22.28	22.50	12,600
20 Jun 11	22.39000 +0.44	22.47	21.89	21.89	15,900
17 Jun 11	21.95000 +0.13	22.26	21.76	21.95	20,500
16 Jun 11	21.82000 +0.35	21.89	21.11	21.47	12,700
15 Jun 11	21.47000 -0.37	21.67	21.34	21.52	6,400
14 Jun 11	21.84000 +0.70	21.85	21.35	21.35	7,100
13 Jun 11	21.14000 +0.04	21.31	21.10	21.17	8,300
10 Jun 11	21.10000 -0.35	21.43	21.06	21.36	8,400
09 Jun 11	21.45000 +0.15	21.47	21.33	21.40	4,100
08 Jun 11	21.30000 +0.16	21.41	21.06	21.06	3,100
07 Jun 11	21.14000 +0.25	21.29	20.86	21.10	5,600
06 Jun 11	20.89000 +0.02	21.11	20.85	20.96	9,900
03 Jun 11	20.87000 -0.34	21.43	20.77	21.09	17,000
02 Jun 11	21.21000 -0.04	21.52	21.19	21.28	5,000
01 Jun 11	21.25000 -0.67	21.90	21.25	21.88	9,900
31 May 11	21.92000 +0.53	21.92	21.39	21.62	22,100
27 May 11	21.39000 +0.04	21.43	21.28	21.28	2,600
26 May 11	21.35000 +0.02	21.59	21.31	21.31	4,400
25 May 11	21.33000 +0.22	21.40	21.10	21.11	5,800
24 May 11	21.11000 +0.08	21.32	21.05	21.19	11,100
23 May 11	21.03000 -0.33	21.34	21.03	21.25	28,200
20 May 11	21.36000 -0.22	21.62	21.36	21.44	8,900
19 May 11	21.58000 -0.06	21.83	21.51	21.83	5,100
18 May 11	21.64000 +0.28	21.64	21.31	21.43	5,700
17 May 11	21.36000 +0.28	21.47	21.06	21.06	3,300
16 May 11	21.08000 -0.19	21.48	21.06	21.35	13,100
13 May 11	21.27000 -0.22	21.40	21.24	21.37	6,600
12 May 11	21.49000 +0.08	21.67	21.36	21.36	4,900
11 May 11	21.41000 -0.29	21.69	21.36	21.58	9,000
10 May 11	21.70000 +0.34	21.70	21.37	21.37	2,100
09 May 11	21.36000 +0.18	21.36	21.06	21.21	5,800
06 May 11	21.18000 +0.11	21.32	21.07	21.15	8,200
05 May 11	21.07000 -0.09	21.49	21.02	21.21	13,900
04 May 11	21.16000 -0.24	21.47	21.12	21.47	14,500
03 May 11	21.40000 +0.05	21.56	21.40	21.43	4,700
02 May 11	21.35000 -0.05	21.53	21.11	21.46	20,000
29 Apr 11	21.40000 +0.16	21.46	21.01	21.30	23,000
28 Apr 11	21.24000 -0.18	21.30	21.06	21.30	7,900
27 Apr 11	21.42000 -0.08	21.78	21.41	21.61	13,000
26 Apr 11	21.50000 +0.23	21.65	21.28	21.45	14,800
25 Apr 11	21.27000 +0.19	21.32	21.01	21.01	5,600
21 Apr 11	21.08000 -0.09	21.36	21.01	21.36	5,000
20 Apr 11	21.17000 -0.11	21.70	21.06	21.70	15,400
19 Apr 11	21.28000 +0.55	21.92	20.86	20.96	36,800
18 Apr 11	20.73000 -0.36	21.02	20.67	20.99	20,700
15 Apr 11	21.09000 -0.21	21.35	21.04	21.31	17,400
14 Apr 11	21.30000 -0.09	21.44	21.26	21.26	12,500
13 Apr 11	21.39000 -0.12	21.85	21.28	21.75	15,200
12 Apr 11	21.51000 -0.09	21.82	21.28	21.54	9,900
11 Apr 11	21.60000 -0.55	22.35	21.60	22.28	16,000
08 Apr 11	22.15000 -0.46	22.71	22.15	22.57	4,400
07 Apr 11	22.61000 +0.10	22.62	22.44	22.46	5,000
06 Apr 11	22.51000 +0.15	22.81	22.40	22.50	12,000
05 Apr 11	22.36000 -0.10	22.49	22.21	22.21	7,700
04 Apr 11	22.46000 +0.01	22.55	22.26	22.55	4,700
01 Apr 11	22.45000 +0.08	22.45	22.10	22.44	14,300
31 Mar 11	22.37000 +0.03	22.50	22.02	22.24	14,100
30 Mar 11	22.34000 +0.30	22.62	22.13	22.15	36,000
29 Mar 11	22.04000 +0.21	22.11	21.88	21.91	6,700
28 Mar 11	21.83000 -0.18	22.49	21.81	22.13	23,800
25 Mar 11	22.01000 -0.53	22.82	22.01	22.74	14,400
24 Mar 11	22.54000 +0.31	22.80	21.92	22.24	37,400
23 Mar 11	22.23000 +0.16	22.24	21.90	22.10	6,400
22 Mar 11	22.07000 +0.00	22.23	22.07	22.17	1,800
21 Mar 11	22.07000 +0.13	22.55	21.78	22.00	22,500
18 Mar 11	21.94000 +0.36	21.95	21.63	21.78	25,800
17 Mar 11	21.58000 +0.42	21.74	21.34	21.54	15,300
16 Mar 11	21.16000 -0.21	21.67	21.16	21.31	9,000
15 Mar 11	21.37000 -0.32	21.67	21.02	21.02	17,500
14 Mar 11	21.69000 -0.16	22.00	21.51	21.66	9,300
11 Mar 11	21.85000 +0.15	21.93	21.65	21.65	13,300
10 Mar 11	21.70000 -0.58	22.38	21.66	21.94	19,900
09 Mar 11	22.28000 +0.56	22.55	21.75	21.75	19,000
08 Mar 11	21.72000 +0.78	21.75	21.01	21.01	18,900
07 Mar 11	20.94000 -0.21	21.31	20.66	21.25	21,900
04 Mar 11	21.15000 -0.28	21.40	21.15	21.40	5,000
03 Mar 11	21.43000 +0.13	22.08	21.40	21.61	9,900
02 Mar 11	21.30000 -0.27	21.76	21.11	21.57	12,300
01 Mar 11	21.57000 -0.56	22.15	21.55	22.15	11,600
28 Feb 11	22.13000 +0.29	22.18	22.06	22.09	5,700
25 Feb 11	21.84000 -0.27	22.15	21.82	22.15	3,600
24 Feb 11	22.11000 +0.31	22.17	21.82	21.97	11,000
23 Feb 11	21.80000 -0.09	22.27	21.80	22.04	8,800
22 Feb 11	21.89000 -0.46	22.89	21.76	22.02	13,500
18 Feb 11	22.35000 +0.12	22.99	22.19	22.36	8,600
17 Feb 11	22.23000 +0.04	22.40	22.05	22.05	9,900
16 Feb 11	22.19000 +0.21	22.44	21.96	22.44	6,800
15 Feb 11	21.98000 -0.32	22.36	21.52	22.36	12,200
14 Feb 11	22.30000 -0.12	22.65	22.12	22.45	7,300
11 Feb 11	22.42000 +0.24	22.43	21.86	21.97	9,700
10 Feb 11	22.18000 -0.08	22.59	21.99	22.11	12,700
09 Feb 11	22.26000 -0.36	22.51	21.93	22.51	9,800
08 Feb 11	22.62000 -0.23	23.06	22.35	23.06	7,200
07 Feb 11	22.85000 -0.05	23.23	22.76	23.23	5,000
04 Feb 11	22.90000 -0.29	23.22	22.76	23.03	10,500
03 Feb 11	23.19000 -0.19	23.46	22.63	23.46	5,200
02 Feb 11	23.38000 -0.15	23.49	23.17	23.37	4,200
01 Feb 11	23.53000 +0.83	23.61	22.85	22.85	18,900
31 Jan 11	22.70000 +1.00	22.70	21.89	21.89	13,000
28 Jan 11	21.70000 -1.70	23.45	21.61	23.27	18,100
27 Jan 11	23.40000 -0.05	23.50	22.95	23.47	6,900
26 Jan 11	23.45000 +0.63	23.54	22.90	22.90	6,800
25 Jan 11	22.82000 +0.19	23.24	22.37	22.37	21,300
24 Jan 11	22.63000 +0.79	22.92	22.01	22.12	9,200
21 Jan 11	21.84000 -0.16	22.50	21.77	22.30	24,700
20 Jan 11	22.00000 -0.38	22.82	22.00	22.21	21,200
19 Jan 11	22.38000 -0.83	23.36	22.22	23.10	26,000
18 Jan 11	23.21000 -0.27	23.63	23.00	23.33	8,200
14 Jan 11	23.48000 +0.33	23.70	23.21	23.43	12,600
13 Jan 11	23.15000 -0.65	24.24	23.14	24.03	11,700
12 Jan 11	23.80000 -0.53	24.86	23.77	24.62	13,500
11 Jan 11	24.33000 -0.11	24.87	24.33	24.54	18,700
10 Jan 11	24.44000 -0.17	24.97	24.28	24.61	17,200
07 Jan 11	24.61000 -0.78	25.50	24.54	25.39	15,500
06 Jan 11	25.39000 -0.09	25.42	24.93	25.40	9,200
05 Jan 11	25.48000 +0.35	25.58	25.10	25.41	5,800
04 Jan 11	25.13000 -0.81	25.86	25.08	25.86	9,800
03 Jan 11	25.94000 +1.29	26.04	24.97	24.97	12,400
31 Dec 10	24.65000 -0.61	25.55	24.65	25.07	3,800
30 Dec 10	25.26000 -0.42	25.67	24.60	25.33	2,400
29 Dec 10	25.68000 -0.06	25.85	25.52	25.74	8,000
28 Dec 10	25.74000 -0.01	25.87	25.40	25.60	12,300
27 Dec 10	25.75000 +0.15	25.75	25.75	25.75	700
23 Dec 10	25.60000 -0.11	25.70	25.37	25.37	2,400
22 Dec 10	25.71000 +0.00	25.97	24.58	24.58	16,900
21 Dec 10	25.71000 +0.29	25.90	25.37	25.37	8,100
20 Dec 10	25.42000 -0.23	25.49	25.24	25.24	2,700
17 Dec 10	25.65000 +0.33	25.65	24.87	25.21	19,300
16 Dec 10	25.32000 +0.73	25.60	24.63	24.63	5,900
15 Dec 10	24.59000 +0.06	24.80	24.59	24.73	2,600
14 Dec 10	24.53000 +0.43	24.88	24.29	24.29	3,400
13 Dec 10	24.10000 +0.06	24.92	24.06	24.06	14,400
10 Dec 10	24.04500 -0.15	24.44	23.61	24.35	7,200
09 Dec 10	24.19000 -0.14	24.79	24.05	24.79	20,100
08 Dec 10	24.33000 -0.06	24.80	24.14	24.51	4,300
07 Dec 10	24.39000 +0.83	24.40	23.54	23.54	11,000
06 Dec 10	23.56000 +0.23	23.73	23.17	23.17	6,000
03 Dec 10	23.33000 -0.32	23.95	23.10	23.52	18,000
02 Dec 10	23.65000 -1.03	25.44	23.32	25.44	18,700
01 Dec 10	24.68000 +0.31	25.40	24.52	24.80	20,400
30 Nov 10	24.37000 -0.37	24.79	24.31	24.41	11,200
29 Nov 10	24.74000 -0.23	25.01	24.30	24.73	9,000
26 Nov 10	24.97000 -0.24	25.34	24.81	24.96	6,000
24 Nov 10	25.21000 +0.73	25.27	24.65	24.86	17,400
23 Nov 10	24.48000 -0.98	25.37	24.40	25.06	15,400
22 Nov 10	25.46000 +0.37	25.99	23.91	24.88	19,300
19 Nov 10	25.09000 +0.14	25.13	24.47	24.99	9,700
18 Nov 10	24.95000 +0.55	25.15	24.50	24.70	8,500
17 Nov 10	24.40000 +0.36	25.07	23.65	24.13	14,900
16 Nov 10	24.04000 -1.61	25.68	24.02	25.68	19,800
15 Nov 10	25.65000 +0.39	25.76	25.05	25.12	5,700
12 Nov 10	25.26000 -0.02	25.41	25.05	25.10	2,900
11 Nov 10	25.28000 +0.12	26.25	25.04	25.05	3,200
10 Nov 10	25.16000 +0.29	25.70	24.50	24.79	8,400
09 Nov 10	24.87000 -0.38	25.68	24.78	25.41	7,100
08 Nov 10	25.25000 -0.29	25.90	25.08	25.08	8,900
05 Nov 10	25.54000 -0.65	26.23	24.90	26.20	7,100
04 Nov 10	26.19000 +1.99	26.71	24.46	24.46	23,000
03 Nov 10	24.20000 +0.31	24.43	23.10	23.64	9,600
02 Nov 10	23.89000 +0.59	24.20	23.39	23.60	16,400
01 Nov 10	23.30000 +0.02	23.58	23.06	23.44	5,200
29 Oct 10	23.28000 +0.03	23.96	23.00	23.17	8,300
28 Oct 10	23.25000 -0.57	24.30	23.00	24.03	9,700
27 Oct 10	23.82000 -0.29	25.96	23.45	24.19	9,000
26 Oct 10	24.11000 -0.62	25.09	24.09	24.71	4,600
25 Oct 10	24.73000 +0.83	25.25	24.16	24.16	9,000
22 Oct 10	23.90000 -0.31	26.00	23.86	24.27	8,500
21 Oct 10	24.21000 -0.34	25.30	23.85	25.00	11,600
20 Oct 10	24.55000 +0.70	25.61	24.09	24.09	6,300
19 Oct 10	23.85000 -1.42	25.06	23.75	25.06	9,800
18 Oct 10	25.27000 +0.20	26.66	24.46	25.29	20,200
15 Oct 10	25.07000 +0.05	25.75	24.80	25.58	20,500
14 Oct 10	25.02000 -0.46	25.75	24.27	25.48	8,900
13 Oct 10	25.48000 +0.43	25.97	24.92	25.08	10,200
12 Oct 10	25.05000 +0.01	25.05	23.83	24.93	2,800
11 Oct 10	25.04000 -0.16	25.09	24.18	24.81	900
08 Oct 10	25.20000 +1.05	25.33	24.16	24.16	5,800
07 Oct 10	24.15000 -1.03	25.30	23.81	25.24	6,800
06 Oct 10	25.18000 -0.32	25.50	25.04	25.46	10,200
05 Oct 10	25.50000 +0.84	25.50	24.83	25.00	13,400
04 Oct 10	24.66000 -0.17	24.97	24.05	24.10	5,300
01 Oct 10	24.83000 -0.16	25.24	24.64	25.00	3,100
30 Sep 10	24.99000 +0.35	25.00	24.28	24.63	4,600
29 Sep 10	24.64000 +0.83	24.69	23.63	23.63	15,400
28 Sep 10	23.81000 +0.30	23.88	23.32	23.60	5,200
27 Sep 10	23.51000 -0.36	24.00	23.30	23.30	4,600
24 Sep 10	23.87000 +0.79	23.99	23.29	23.30	9,200
23 Sep 10	23.08000 -0.74	23.89	22.89	23.89	3,800
22 Sep 10	23.82000 -0.63	24.38	23.74	24.36	8,600
21 Sep 10	24.45000 +0.82	24.81	23.46	23.97	6,500
20 Sep 10	23.63000 +1.03	23.96	22.50	22.57	11,500
17 Sep 10	22.60000 +0.14	23.70	22.35	22.80	19,400
16 Sep 10	22.46000 -0.15	23.09	22.23	23.00	11,000
15 Sep 10	22.61000 +0.33	22.89	22.00	22.27	6,100
14 Sep 10	22.28000 -0.34	22.68	22.16	22.68	4,600
13 Sep 10	22.62000 +0.83	22.70	21.86	22.06	10,900
10 Sep 10	21.79000 -0.34	21.96	21.79	21.96	4,200
09 Sep 10	22.13000 -0.11	22.65	22.13	22.58	3,600
08 Sep 10	22.24000 +0.38	22.64	22.01	22.08	5,000
07 Sep 10	21.86000 -1.15	22.91	21.85	22.91	8,200
03 Sep 10	23.01000 +0.34	23.01	22.30	22.81	7,200
02 Sep 10	22.67000 -0.15	22.68	22.07	22.68	3,800
01 Sep 10	22.82000 +0.84	22.87	22.01	22.33	14,900
31 Aug 10	21.98000 +0.13	22.35	21.91	22.26	6,600
30 Aug 10	21.85000 -0.95	22.40	21.77	22.40	10,300
27 Aug 10	22.80000 +0.81	22.97	21.79	22.29	13,100
26 Aug 10	21.99000 -0.13	22.50	21.95	22.27	7,700
25 Aug 10	22.12000 +0.55	22.21	21.63	21.80	10,400
24 Aug 10	21.57000 -0.63	22.21	21.43	22.20	15,500
23 Aug 10	22.20000 -1.06	24.35	22.20	23.30	11,500
20 Aug 10	23.26000 -0.89	24.50	23.04	24.11	17,400
19 Aug 10	24.15000 -1.13	25.09	24.15	25.09	3,800
18 Aug 10	25.28000 -0.49	26.10	24.93	25.78	11,300
17 Aug 10	25.77000 +0.57	26.78	25.46	25.46	32,000
16 Aug 10	25.20000 +1.60	25.99	23.50	23.62	10,400
13 Aug 10	23.60000 -0.68	24.19	22.76	24.19	22,900
12 Aug 10	24.28000 -0.75	25.44	24.28	24.80	6,600
11 Aug 10	25.03000 -0.22	25.47	24.75	24.90	7,500
10 Aug 10	25.25000 -0.75	26.20	25.25	25.64	6,400
09 Aug 10	26.00000 +0.69	26.89	25.04	25.57	16,100
06 Aug 10	25.31000 -0.63	25.71	25.31	25.70	1,300
05 Aug 10	25.94000 -0.17	26.39	25.94	26.03	1,900
04 Aug 10	26.11000 +0.34	26.46	26.00	26.24	6,000
03 Aug 10	25.77000 -0.63	26.48	25.53	25.85	10,700
02 Aug 10	26.40000 +0.28	26.42	25.93	26.40	15,900
30 Jul 10	26.12000 +0.19	26.50	25.56	25.63	40,600
29 Jul 10	25.93000 -0.09	26.46	25.93	26.33	4,500
28 Jul 10	26.02000 -0.27	26.89	26.02	26.33	4,800
27 Jul 10	26.29000 -0.21	26.79	25.99	26.79	17,200
26 Jul 10	26.50000 +0.45	26.60	25.53	26.05	14,200
23 Jul 10	26.05000 +0.23	26.25	25.33	25.60	5,800
22 Jul 10	25.82000 +0.81	25.82	25.19	25.69	7,700
21 Jul 10	25.01000 -0.98	25.99	25.01	25.99	6,100
20 Jul 10	25.99000 +0.73	26.17	24.81	25.06	7,400
19 Jul 10	25.26000 +0.00	25.36	25.01	25.11	9,600
16 Jul 10	25.26000 -0.49	26.00	24.98	25.48	17,700
15 Jul 10	25.75000 -0.03	25.88	25.02	25.88	7,900
14 Jul 10	25.78000 -0.19	25.88	25.45	25.70	10,200
13 Jul 10	25.97000 +1.07	26.04	25.12	25.26	9,500
12 Jul 10	24.90000 -0.50	25.14	24.56	25.14	11,700
09 Jul 10	25.40000 -0.87	26.74	25.25	26.10	8,500
08 Jul 10	26.27000 +0.53	26.31	25.27	25.75	14,300
07 Jul 10	25.74000 +0.88	25.90	24.82	25.06	13,900
06 Jul 10	24.86000 +0.01	25.38	24.75	25.06	12,700
02 Jul 10	24.85000 +0.08	25.09	24.70	25.03	6,200
01 Jul 10	24.77000 +0.49	24.90	24.19	24.60	15,600
30 Jun 10	24.28000 -0.12	24.79	24.28	24.39	11,600
29 Jun 10	24.40000 -0.77	25.16	24.29	24.57	24,900
28 Jun 10	25.17000 -1.94	25.84	24.52	25.50	41,500
25 Jun 10	27.11000 +4.91	27.84	21.83	22.22	375,400
24 Jun 10	22.20000 +0.25	22.50	21.31	21.50	19,300
23 Jun 10	21.95000 +0.05	22.21	21.85	22.19	12,300
22 Jun 10	21.90000 -0.23	22.25	21.85	22.25	8,400
21 Jun 10	22.13000 +0.03	22.35	21.89	22.34	8,300
18 Jun 10	22.10000 -0.03	22.26	21.64	22.26	30,900
17 Jun 10	22.13000 +0.05	22.41	21.51	22.00	17,400
16 Jun 10	22.08000 -0.13	22.15	21.77	21.77	22,000
15 Jun 10	22.21000 +0.26	22.25	21.36	21.36	12,700
14 Jun 10	21.95000 +0.03	22.40	21.85	22.13	3,400
11 Jun 10	21.92000 -0.07	22.41	21.57	22.40	12,600
10 Jun 10	21.99000 +0.20	22.07	21.13	22.07	12,600
09 Jun 10	21.79000 +1.28	21.79	20.74	20.80	4,100
08 Jun 10	20.51000 +0.18	20.60	20.29	20.38	5,000
07 Jun 10	20.33000 -0.07	20.87	20.21	20.70	9,200
04 Jun 10	20.40000 -1.11	21.29	20.40	21.29	11,400
03 Jun 10	21.51000 +0.13	21.69	21.22	21.49	6,400
02 Jun 10	21.38000 +0.68	21.48	20.80	21.27	5,500
01 Jun 10	20.70000 -1.56	22.33	20.70	22.33	23,500
28 May 10	22.26000 +0.27	22.35	21.79	22.35	3,600
27 May 10	21.99000 +0.67	22.00	21.15	21.83	5,800
26 May 10	21.32000 +0.16	21.95	21.10	21.37	6,500
25 May 10	21.16000 -0.19	22.00	21.08	21.08	8,200
24 May 10	21.35000 +0.14	22.00	21.19	21.20	3,200
21 May 10	21.21000 -0.43	21.56	21.16	21.56	12,500
20 May 10	21.64000 -0.49	22.07	21.63	22.01	8,600
19 May 10	22.13000 +0.04	22.25	22.09	22.09	5,500
18 May 10	22.09000 -0.01	22.40	22.09	22.33	2,100
17 May 10	22.10000 -0.08	22.53	21.94	22.53	3,000
14 May 10	22.18000 -0.19	22.39	22.18	22.27	2,600
13 May 10	22.37000 +0.21	22.76	21.95	22.00	5,500
12 May 10	22.16000 -0.26	22.39	21.80	22.39	15,300
11 May 10	22.42000 -0.55	23.08	22.19	22.82	7,800
10 May 10	22.97000 +1.47	22.97	21.73	21.88	21,300
07 May 10	21.50000 -1.10	22.55	21.50	22.51	25,000
06 May 10	22.60000 -0.20	23.34	22.50	22.86	7,400
05 May 10	22.80000 -0.40	23.35	22.80	23.17	4,900
04 May 10	23.20000 -0.18	23.23	23.00	23.21	5,900
03 May 10	23.38000 +0.05	23.52	23.25	23.30	3,100
30 Apr 10	23.33000 -0.37	23.94	23.32	23.94	7,500
29 Apr 10	23.70000 +0.41	23.77	23.28	23.60	5,100
28 Apr 10	23.29000 +0.14	23.40	23.20	23.20	13,200
27 Apr 10	23.15000 -0.44	23.60	23.01	23.60	7,600
26 Apr 10	23.59000 +0.13	23.60	23.25	23.60	4,800
23 Apr 10	23.46000 -0.17	23.69	23.25	23.60	4,700
22 Apr 10	23.63000 -0.20	23.99	23.53	23.80	5,200
21 Apr 10	23.83000 +0.54	23.87	23.80	23.80	2,200
20 Apr 10	23.29000 +0.19	23.43	22.70	22.80	2,500
19 Apr 10	23.10000 +0.10	23.20	23.01	23.16	2,500
16 Apr 10	23.00000 -0.47	23.74	23.00	23.55	7,900
15 Apr 10	23.47000 +0.25	23.63	23.13	23.13	4,300
14 Apr 10	23.22000 +0.27	23.25	22.98	23.00	4,400
13 Apr 10	22.95000 +0.05	23.09	22.72	23.09	4,800
12 Apr 10	22.90000 -0.13	23.32	22.70	23.31	4,400
09 Apr 10	23.03000 +0.33	23.03	22.71	22.71	4,100
08 Apr 10	22.70000 -0.35	23.42	22.70	23.20	9,800
07 Apr 10	23.05000 -0.97	24.09	23.03	23.90	6,200
06 Apr 10	24.02000 -0.46	24.48	23.90	24.35	3,800
05 Apr 10	24.48000 +0.93	24.48	23.89	23.89	3,100
01 Apr 10	23.55000 +0.15	23.95	23.25	23.55	4,600
31 Mar 10	23.40000 -0.02	23.75	23.00	23.00	6,300
30 Mar 10	23.42000 +0.25	23.59	22.86	23.59	8,100
29 Mar 10	23.17000 -0.99	24.20	23.00	24.20	6,000
26 Mar 10	24.16000 -0.43	24.52	24.00	24.41	4,000
25 Mar 10	24.59000 -0.67	25.29	24.47	25.25	25,700
24 Mar 10	25.26000 -0.29	25.52	25.16	25.42	2,800
23 Mar 10	25.55000 -0.09	25.70	25.16	25.53	5,500
22 Mar 10	25.64000 -0.31	25.89	25.06	25.81	6,800
19 Mar 10	25.95000 +0.57	25.96	25.50	25.53	13,900
18 Mar 10	25.38000 -0.02	25.60	25.18	25.30	3,800
17 Mar 10	25.40000 -0.60	25.50	25.17	25.44	1,400
16 Mar 10	26.00000 -0.05	26.00	25.38	25.50	4,900
15 Mar 10	26.05000 +0.62	26.25	25.38	25.54	2,700
12 Mar 10	25.43000 -0.45	25.99	25.43	25.47	2,400
11 Mar 10	25.88000 +0.30	25.88	25.40	25.40	2,800
10 Mar 10	25.58000 +0.58	25.58	25.02	25.14	3,400
09 Mar 10	25.00000 +0.38	25.00	24.51	24.68	5,200
08 Mar 10	24.62000 -0.05	24.74	24.20	24.74	1,500
05 Mar 10	24.67000 +0.47	24.78	24.17	24.17	5,700
04 Mar 10	24.20000 +0.05	24.20	24.00	24.20	3,000
03 Mar 10	24.15000 -0.10	24.70	24.15	24.19	7,000
02 Mar 10	24.25000 +0.58	24.40	23.41	23.41	10,200
01 Mar 10	23.67000 +0.73	23.75	22.58	23.00	6,500
26 Feb 10	22.94000 +0.16	23.13	22.75	22.78	5,600
25 Feb 10	22.78000 -0.13	22.83	22.44	22.83	1,400
24 Feb 10	22.91000 -0.52	23.34	22.69	23.34	4,900
23 Feb 10	23.43000 +1.30	23.91	22.40	22.48	11,000
22 Feb 10	22.13000 +0.05	22.57	21.56	21.56	9,300
19 Feb 10	22.08000 -0.34	22.50	21.85	22.45	15,600
18 Feb 10	22.42000 +0.37	22.44	21.72	22.17	10,400
17 Feb 10	22.05000 +0.19	22.05	21.80	21.95	3,200
16 Feb 10	21.86000 +0.17	21.98	21.54	21.84	2,900
12 Feb 10	21.69000 +0.01	21.69	21.50	21.51	2,800
11 Feb 10	21.68000 +0.20	21.88	21.50	21.50	5,500
10 Feb 10	21.48000 +0.18	21.81	21.22	21.25	4,800
09 Feb 10	21.30000 -0.06	22.06	21.30	21.61	5,300
08 Feb 10	21.36000 -0.65	22.01	21.36	22.01	6,900
05 Feb 10	22.01000 -0.12	22.26	21.80	22.26	6,300
04 Feb 10	22.13000 -0.35	22.58	22.10	22.50	5,500
03 Feb 10	22.48000 -0.73	23.57	22.48	23.25	8,700
02 Feb 10	23.21000 -0.47	23.80	23.12	23.80	8,000
01 Feb 10	23.68000 +0.10	24.10	23.46	23.66	8,600
29 Jan 10	23.58000 +0.37	23.83	23.30	23.76	4,400
28 Jan 10	23.21000 -0.86	24.01	23.03	24.01	9,900
27 Jan 10	24.07000 +0.42	24.08	23.19	23.49	7,400
26 Jan 10	23.65000 +0.67	24.00	22.62	23.00	23,900
25 Jan 10	22.98000 -0.32	23.75	22.58	23.30	4,600
22 Jan 10	23.30000 +0.30	23.46	22.69	23.06	5,800
21 Jan 10	23.00000 -0.32	23.84	23.00	23.46	9,100
20 Jan 10	23.32000 -0.58	23.75	23.08	23.75	8,800
19 Jan 10	23.90000 +0.82	23.99	23.10	23.16	7,400
15 Jan 10	23.08000 -0.08	23.58	23.00	23.37	16,500
14 Jan 10	23.16000 +0.04	23.49	23.16	23.44	3,600
13 Jan 10	23.12000 +0.03	23.38	23.05	23.35	19,600
12 Jan 10	23.09000 -0.01	23.23	22.94	22.94	6,400
11 Jan 10	23.10000 +0.45	23.18	23.01	23.11	7,900
08 Jan 10	22.65000 +0.31	22.75	22.40	22.48	6,800
07 Jan 10	22.34000 -0.09	23.05	22.23	22.99	6,700
06 Jan 10	22.43000 -1.33	24.15	22.36	23.68	20,300
05 Jan 10	23.76000 -0.40	24.18	23.50	24.18	6,400
04 Jan 10	24.16000 +0.12	24.40	23.24	24.19	7,400
31 Dec 09	24.04000 -0.36	24.37	23.60	24.37	3,800
30 Dec 09	24.40000 +0.19	24.50	23.36	24.10	6,900
29 Dec 09	24.21000 -0.12	24.28	23.80	24.20	5,200
28 Dec 09	24.33000 +0.00	24.50	23.31	24.02	4,300

Dime Community Bancshares Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	41.01000 +2.31	41.15	38.13	39.11	859,155
19 Oct 26	38.70000 -0.13	38.98	38.56	38.68	267,913
16 Oct 26	38.83000 +0.05	39.24	38.43	38.63	273,298
15 Oct 26	38.78000 +0.74	38.85	38.09	38.38	318,618
14 Oct 26	38.04000 -0.35	38.32	37.56	37.70	423,677
13 Oct 26	38.39000 -0.11	38.94	38.23	38.73	281,074
12 Oct 26	38.50000 +0.36	38.83	37.95	37.95	301,382
09 Oct 26	38.14000 -0.41	38.75	38.03	38.75	440,178
08 Oct 26	38.55000 -0.02	38.92	38.25	38.25	966,786
07 Oct 26	38.57000 -0.90	39.01	38.24	39.00	553,517
06 Oct 26	39.47000 -0.04	39.85	39.43	39.71	243,318
05 Oct 26	39.51000 -0.37	39.84	39.33	39.83	328,594
02 Oct 26	39.88000 +0.36	40.26	39.63	39.68	332,046
01 Oct 26	39.52000 +0.10	39.55	38.38	39.42	501,498
30 Sep 26	39.42000 -0.05	39.62	39.08	39.57	430,208
29 Sep 26	39.47000 -0.12	40.00	39.22	39.68	305,102
28 Sep 26	39.59000 -0.78	40.48	39.55	40.38	217,832
25 Sep 26	40.37000 +0.16	40.91	40.22	40.37	264,315
24 Sep 26	40.21000 +0.26	40.50	39.80	40.29	232,317
23 Sep 26	39.95000 -0.59	40.53	39.92	40.21	192,557
22 Sep 26	40.54000 -0.35	41.27	40.49	41.24	378,521
21 Sep 26	40.89000 +0.16	41.21	40.77	40.77	217,369
18 Sep 26	40.73000 +0.17	40.92	40.08	40.48	777,911
17 Sep 26	40.56000 +0.02	41.05	40.41	40.99	189,637
16 Sep 26	40.54000 -0.39	41.08	39.86	41.03	281,888
15 Sep 26	40.93000 -0.08	41.39	40.80	41.02	254,561
14 Sep 26	41.01000 +0.30	41.21	40.36	40.54	263,628
11 Sep 26	40.71000 +0.20	41.13	40.34	40.81	293,180
10 Sep 26	40.51000 +0.12	40.53	39.88	40.42	319,870
09 Sep 26	40.39000 -0.35	40.82	40.19	40.33	203,595
08 Sep 26	40.74000 -0.51	41.27	40.68	41.04	205,995
04 Sep 26	41.25000 +0.32	41.49	40.55	40.55	242,972
03 Sep 26	40.93000 +0.53	41.06	40.58	40.66	291,642
02 Sep 26	40.40000 +0.95	40.85	39.70	39.78	328,675
01 Sep 26	39.45000 -0.95	40.39	39.34	40.23	401,323
31 Aug 26	40.40000 -0.07	40.60	40.26	40.27	283,684
28 Aug 26	40.47000 +0.07	40.70	40.29	40.62	248,689
27 Aug 26	40.40000 +0.00	40.51	39.69	40.05	191,655
26 Aug 26	40.40000 +0.01	40.69	40.29	40.29	150,863
25 Aug 26	40.39000 -0.02	40.63	40.24	40.47	139,518
24 Aug 26	40.41000 -0.02	40.85	40.40	40.54	140,678
21 Aug 26	40.43000 +0.13	40.74	40.01	40.35	209,926
20 Aug 26	40.30000 +0.38	40.38	39.49	39.61	251,812
19 Aug 26	39.92000 -0.71	40.82	39.88	40.67	355,263
18 Aug 26	40.63000 -0.25	41.29	40.45	40.94	213,256
17 Aug 26	40.88000 -0.08	41.15	40.70	40.93	178,649
14 Aug 26	40.96000 -0.24	41.42	40.94	40.98	286,813
13 Aug 26	41.20000 +0.29	41.53	41.01	41.23	244,014
12 Aug 26	40.91000 +0.28	41.28	40.67	40.77	330,451
11 Aug 26	40.63000 +0.49	40.78	40.28	40.34	211,420
10 Aug 26	40.14000 -0.18	40.43	39.85	40.08	205,593
07 Aug 26	40.32000 -0.77	41.13	40.30	40.94	295,474
06 Aug 26	41.09000 -0.44	41.88	40.82	41.86	839,910
05 Aug 26	41.53000 -0.21	41.86	41.05	41.86	374,894
04 Aug 26	41.74000 +0.53	41.97	41.20	41.20	493,706
03 Aug 26	41.21000 +0.45	41.40	40.83	40.83	228,126
31 Jul 26	40.76000 -0.04	41.20	40.51	41.00	385,760
30 Jul 26	40.80000 +0.20	41.13	40.45	40.45	249,800
29 Jul 26	40.60000 -0.21	41.08	40.52	40.70	369,442
28 Jul 26	40.81000 +0.61	41.25	40.08	40.35	393,047
27 Jul 26	40.20000 +0.64	40.30	39.59	39.59	372,404
24 Jul 26	39.56000 +0.33	39.96	38.57	39.15	296,341
23 Jul 26	39.23000 -0.23	39.35	37.51	38.63	431,270
22 Jul 26	39.46000 -0.72	39.86	39.30	39.86	283,137
21 Jul 26	40.18000 +0.29	40.23	39.31	39.57	295,962
20 Jul 26	39.89000 -0.43	40.28	39.63	39.90	254,369
17 Jul 26	40.32000 -0.84	40.99	39.89	40.80	383,212
16 Jul 26	41.16000 +0.71	41.45	40.48	40.52	364,470
15 Jul 26	40.45000 +0.57	40.78	39.99	40.02	287,878
14 Jul 26	39.88000 -0.07	40.43	39.71	40.07	203,177
13 Jul 26	39.95000 +0.15	40.13	39.57	39.97	203,626
10 Jul 26	39.80000 +0.11	39.98	39.48	39.56	168,509
09 Jul 26	39.69000 +0.94	39.80	38.29	38.98	295,567
08 Jul 26	38.75000 -0.89	39.64	38.55	39.64	417,029
07 Jul 26	39.64000 -0.54	40.29	39.58	40.18	222,173
06 Jul 26	40.18000 -0.13	40.95	40.02	40.48	231,593
02 Jul 26	40.31000 -0.97	41.55	40.03	41.33	240,408
01 Jul 26	41.28000 +0.63	41.62	40.27	40.75	282,708
30 Jun 26	40.65000 +0.16	40.89	40.05	40.29	260,975
29 Jun 26	40.49000 -0.10	40.49	39.48	40.34	291,140
26 Jun 26	40.59000 +0.62	40.99	39.38	40.00	1,664,212
25 Jun 26	39.97000 +0.20	40.03	39.63	39.69	299,016
24 Jun 26	39.77000 +0.00	40.00	39.26	39.54	411,128
23 Jun 26	39.77000 +0.61	39.81	39.03	39.12	296,332
22 Jun 26	39.16000 +0.16	39.56	39.03	39.03	170,507
18 Jun 26	39.00000 +0.24	39.52	38.81	39.04	578,076
17 Jun 26	38.76000 -0.64	40.16	38.47	39.35	363,493
16 Jun 26	39.40000 +0.16	40.01	39.04	39.71	245,361
15 Jun 26	39.24000 -0.84	40.76	39.12	40.36	288,049
12 Jun 26	40.08000 +0.27	40.53	39.88	40.00	240,703
11 Jun 26	39.81000 +0.58	39.95	38.90	39.42	328,211
10 Jun 26	39.23000 +0.28	39.50	39.00	39.00	223,966
09 Jun 26	38.95000 +0.80	39.31	38.46	38.51	237,464
08 Jun 26	38.15000 +0.37	38.63	38.02	38.03	202,495
05 Jun 26	37.78000 +0.23	38.30	37.39	37.72	362,780
04 Jun 26	37.55000 +0.91	37.99	37.14	37.33	328,485
03 Jun 26	36.64000 -0.57	36.97	36.47	36.87	251,224
02 Jun 26	37.21000 +0.30	37.63	36.82	36.82	287,122
01 Jun 26	36.91000 -0.51	37.22	36.32	37.00	205,379
29 May 26	37.42000 +0.20	37.99	36.89	37.08	255,188
28 May 26	37.22000 +0.12	37.28	36.49	36.96	183,177
27 May 26	37.10000 -0.56	37.84	36.99	37.83	255,791
26 May 26	37.66000 +0.76	38.00	37.02	37.02	208,307
22 May 26	36.90000 +0.02	37.22	36.69	37.06	157,122
21 May 26	36.88000 +0.11	36.94	36.12	36.59	213,697
20 May 26	36.77000 +1.06	36.78	35.14	35.67	233,380
19 May 26	35.71000 -0.50	36.12	35.60	35.86	221,520
18 May 26	36.21000 +0.50	36.69	35.82	35.91	190,438
15 May 26	35.71000 -0.91	36.77	35.43	36.46	381,352
14 May 26	36.62000 +0.47	37.00	36.43	36.59	375,711
13 May 26	36.15000 -0.45	36.85	35.92	36.40	357,306
12 May 26	36.60000 -0.07	36.66	35.56	36.65	330,941
11 May 26	36.67000 -0.55	37.60	36.65	37.41	541,272
08 May 26	37.22000 +0.18	37.90	37.08	37.09	358,049
07 May 26	37.04000 -0.15	37.87	37.02	37.30	474,655
06 May 26	37.19000 +0.94	37.36	36.61	36.61	437,888
05 May 26	36.25000 +0.73	36.41	35.53	35.57	168,300
04 May 26	35.52000 -0.55	36.37	35.28	36.37	188,003
01 May 26	36.07000 +0.18	36.53	35.53	35.89	230,354
30 Apr 26	35.89000 +0.35	36.10	35.30	35.30	249,880
29 Apr 26	35.54000 -0.61	36.36	35.31	35.98	241,709
28 Apr 26	36.15000 +0.06	36.90	36.12	36.45	197,671
27 Apr 26	36.09000 +0.80	36.34	35.25	35.25	309,589
24 Apr 26	35.29000 -2.05	37.27	35.24	37.20	575,142
23 Apr 26	37.34000 +1.53	37.47	34.58	35.11	418,793
22 Apr 26	35.81000 -0.42	36.42	34.89	36.42	254,749
21 Apr 26	36.23000 -1.05	37.33	36.04	37.15	232,024
20 Apr 26	37.28000 +0.20	37.75	36.60	36.91	465,534
17 Apr 26	37.08000 +1.18	37.66	35.46	36.07	362,515
16 Apr 26	35.90000 -0.23	36.20	35.81	35.97	207,253
15 Apr 26	36.13000 -0.06	36.23	35.63	36.12	170,199
14 Apr 26	36.19000 +0.13	36.44	35.38	35.86	264,661
13 Apr 26	36.06000 -0.03	36.36	35.67	35.82	325,791
10 Apr 26	36.09000 -0.36	36.47	35.79	36.46	146,623
09 Apr 26	36.45000 +0.73	36.59	35.03	35.45	270,452
08 Apr 26	35.72000 +0.71	36.33	35.18	35.56	485,455
07 Apr 26	35.01000 +0.60	35.01	34.26	34.41	307,791
06 Apr 26	34.41000 +0.19	34.70	34.11	34.33	313,215
02 Apr 26	34.22000 +0.00	34.34	33.14	33.33	293,865
01 Apr 26	34.22000 +0.40	34.81	33.98	33.98	221,174
31 Mar 26	33.82000 +0.74	33.94	33.10	33.59	297,227
30 Mar 26	33.08000 +0.20	33.30	32.80	33.30	167,188
27 Mar 26	32.88000 -0.32	33.24	32.69	32.96	269,909
26 Mar 26	33.20000 -0.12	33.51	32.89	33.13	149,337
25 Mar 26	33.32000 -0.09	33.84	33.07	33.72	271,784
24 Mar 26	33.41000 +0.54	33.77	32.35	32.51	227,388
23 Mar 26	32.87000 +0.79	33.60	32.78	33.13	349,168
20 Mar 26	32.08000 -0.52	32.86	31.98	32.59	765,695
19 Mar 26	32.60000 +0.38	32.83	31.83	32.04	317,249
18 Mar 26	32.22000 -0.16	32.35	31.93	32.22	317,120
17 Mar 26	32.38000 +0.19	33.10	32.00	32.45	327,063
16 Mar 26	32.19000 +0.31	32.47	31.78	31.90	362,026
13 Mar 26	31.88000 -0.12	32.24	31.50	32.23	205,402
12 Mar 26	32.00000 +0.16	32.13	31.20	31.30	207,707
11 Mar 26	31.84500 -0.24	32.13	31.44	31.77	160,880
10 Mar 26	32.08000 +0.31	32.71	31.24	31.57	256,411
09 Mar 26	31.77000 -0.19	32.03	30.58	31.32	302,426
06 Mar 26	31.96000 -0.52	32.38	30.83	31.46	238,422
05 Mar 26	32.48000 -0.41	32.59	32.04	32.44	158,290
04 Mar 26	32.89000 +0.10	33.26	32.60	33.21	181,258
03 Mar 26	32.79000 -0.13	33.04	31.74	31.98	241,688
02 Mar 26	32.92000 +0.57	33.03	31.26	31.71	217,547
27 Feb 26	32.35000 -0.99	33.22	31.64	32.73	389,532
26 Feb 26	33.34000 -0.02	34.94	32.85	33.51	185,140
25 Feb 26	33.36000 +0.74	33.42	32.55	32.87	227,317
24 Feb 26	32.62000 -0.15	33.38	32.42	32.69	246,340
23 Feb 26	32.77000 -1.50	34.62	32.52	34.27	337,218
20 Feb 26	34.27000 +0.26	34.47	33.69	33.98	346,787
19 Feb 26	34.01000 -0.94	35.01	33.78	34.65	430,890
18 Feb 26	34.95000 -0.65	36.19	34.94	35.41	301,577
17 Feb 26	35.60000 +0.36	35.98	35.23	35.24	154,114
13 Feb 26	35.24000 +0.18	35.53	34.37	34.96	166,959
12 Feb 26	35.06000 -0.55	36.57	34.66	35.94	189,114
11 Feb 26	35.61000 -0.30	36.86	34.11	36.14	145,716
10 Feb 26	35.91000 -0.45	36.53	35.64	36.38	183,396
09 Feb 26	36.36000 +0.13	36.74	36.08	36.08	178,470
06 Feb 26	36.23000 +0.50	36.45	36.01	36.11	177,646
05 Feb 26	35.73000 -0.06	36.42	35.44	35.83	192,307
04 Feb 26	35.79000 +0.35	36.33	35.64	35.82	251,378
03 Feb 26	35.44000 +0.08	36.47	34.74	35.34	267,478
02 Feb 26	35.36000 +1.34	35.56	33.43	33.74	301,344
30 Jan 26	34.02000 +0.13	34.14	33.44	33.68	320,041
29 Jan 26	33.89000 +0.67	33.98	33.27	33.27	238,331
28 Jan 26	33.22000 +0.18	33.47	32.69	33.06	255,679
27 Jan 26	33.04000 -0.05	33.56	32.65	33.08	282,778
26 Jan 26	33.09000 +0.27	33.80	32.51	33.25	334,220
23 Jan 26	32.82000 -1.05	33.87	32.68	33.87	416,222
22 Jan 26	33.87000 +1.15	34.85	31.75	31.75	700,830
21 Jan 26	32.72000 +2.60	34.45	31.50	31.92	1,131,689
20 Jan 26	30.12000 -0.79	30.73	29.85	30.44	249,002
16 Jan 26	30.91000 -0.22	31.10	30.74	30.79	234,253
15 Jan 26	31.13000 +1.02	31.18	29.92	30.03	324,692
14 Jan 26	30.11000 +0.38	30.24	29.48	29.73	172,650
13 Jan 26	29.73000 -0.07	30.22	29.44	29.90	143,766
12 Jan 26	29.80000 -0.14	29.87	29.31	29.69	187,713
09 Jan 26	29.94000 -0.09	30.26	29.56	30.03	259,060
08 Jan 26	30.03000 +0.61	30.38	29.22	29.36	319,503
07 Jan 26	29.42000 -0.43	30.03	29.03	29.83	213,160
06 Jan 26	29.85000 -0.21	29.98	29.50	29.86	331,085
05 Jan 26	30.06000 +0.19	30.59	29.52	29.83	360,405
02 Jan 26	29.87000 -0.22	30.71	29.69	30.14	242,232
31 Dec 25	30.09000 -0.33	30.50	30.02	30.50	126,059
30 Dec 25	30.42000 -0.67	31.13	30.21	31.13	273,149
29 Dec 25	31.09000 -0.12	31.30	30.97	31.20	141,874
26 Dec 25	31.21000 +0.00	31.39	30.96	31.21	97,128
24 Dec 25	31.21000 -0.04	31.74	31.08	31.16	84,309
23 Dec 25	31.25000 -0.23	31.64	31.19	31.46	107,806
22 Dec 25	31.48000 -0.26	32.09	31.38	31.71	209,313
19 Dec 25	31.74000 -0.24	31.86	31.31	31.84	471,489
18 Dec 25	31.98000 +0.14	32.32	31.81	32.00	291,353
17 Dec 25	31.84000 +0.28	31.91	31.39	31.47	236,544
16 Dec 25	31.56000 +0.06	31.74	31.10	31.17	342,422
15 Dec 25	31.50000 +0.23	31.73	30.41	31.50	393,017
12 Dec 25	31.27000 +0.03	31.50	30.79	31.49	228,727
11 Dec 25	31.24000 +0.39	31.38	30.62	30.79	302,037
10 Dec 25	30.85000 +1.02	31.01	29.78	29.78	448,847
09 Dec 25	29.83000 +0.09	30.41	29.53	29.83	238,491
08 Dec 25	29.74000 +0.08	30.03	29.32	29.77	268,875
05 Dec 25	29.66000 -0.23	30.10	29.35	29.71	221,609
04 Dec 25	29.89000 +0.15	30.05	29.27	29.54	174,869
03 Dec 25	29.74000 +0.65	29.92	29.10	29.10	237,369
02 Dec 25	29.09000 +0.23	29.47	28.60	28.86	290,889
01 Dec 25	28.86000 +0.51	28.98	27.81	27.90	186,594
28 Nov 25	28.35000 -0.24	28.67	28.17	28.58	145,427
26 Nov 25	28.59000 +0.00	29.00	28.24	28.45	455,746
25 Nov 25	28.59000 +1.13	29.06	27.60	27.67	303,768
24 Nov 25	27.46000 +0.22	27.75	26.75	27.15	198,828
21 Nov 25	27.24000 +1.16	27.61	26.07	26.07	235,310
20 Nov 25	26.08000 -0.28	27.16	26.00	26.75	116,428
19 Nov 25	26.36000 -0.03	26.66	26.03	26.31	161,395
18 Nov 25	26.39000 +0.61	26.55	25.64	25.71	242,913
17 Nov 25	25.78000 -1.37	27.16	25.63	27.16	430,566
14 Nov 25	27.15000 +0.30	27.25	25.87	26.73	321,538
13 Nov 25	26.85000 -0.35	27.45	26.70	26.99	229,189
12 Nov 25	27.20000 +0.81	27.35	26.46	26.46	365,195
11 Nov 25	26.39000 -0.18	26.78	26.29	26.64	513,514
10 Nov 25	26.57000 -0.40	27.33	26.33	27.12	310,040
07 Nov 25	26.97000 +0.58	27.07	25.83	26.44	194,148
06 Nov 25	26.39000 -0.23	26.62	26.11	26.48	231,016
05 Nov 25	26.62000 +0.40	26.88	26.26	26.26	228,599
04 Nov 25	26.22000 -0.22	26.50	25.95	26.36	303,838
03 Nov 25	26.44000 +0.19	26.59	25.75	26.48	277,399
31 Oct 25	26.25000 -0.09	26.56	25.83	26.29	193,114
30 Oct 25	26.34000 +0.17	26.67	26.10	26.26	243,371
29 Oct 25	26.17000 -0.93	27.27	25.92	26.96	269,889
28 Oct 25	27.10000 -0.21	27.27	26.88	27.19	180,080
27 Oct 25	27.31000 -0.53	28.03	27.04	27.79	206,473
24 Oct 25	27.84000 +0.41	28.46	27.66	28.00	233,108
23 Oct 25	27.43000 -2.23	28.80	27.31	28.61	480,522
22 Oct 25	29.66000 +0.76	29.77	28.90	29.00	275,968
21 Oct 25	28.90000 +0.05	29.05	28.55	28.72	129,146
20 Oct 25	28.85000 +1.03	28.98	27.16	28.03	167,341
17 Oct 25	27.82000 -0.06	28.21	27.74	27.94	185,874
16 Oct 25	27.88000 -1.99	30.55	27.58	29.76	379,528
15 Oct 25	29.87000 -0.46	30.56	29.71	30.44	139,538
14 Oct 25	30.33000 +1.06	30.46	28.92	28.92	158,187
13 Oct 25	29.27000 +0.27	29.45	28.97	29.45	109,389
10 Oct 25	29.00000 -0.97	30.65	28.94	30.07	203,928
09 Oct 25	29.97000 -0.38	30.48	29.70	30.23	90,825
08 Oct 25	30.35000 -0.08	30.82	30.22	30.62	144,696
07 Oct 25	30.43000 -0.21	31.13	30.40	30.66	139,268
06 Oct 25	30.64000 +0.38	31.23	30.35	30.59	194,659
03 Oct 25	30.26000 +0.47	30.58	29.66	29.88	263,241
02 Oct 25	29.79000 -0.07	30.03	29.38	29.79	126,577
01 Oct 25	29.86000 +0.03	30.03	29.38	29.54	184,485
30 Sep 25	29.83000 -0.03	30.17	29.34	29.79	153,358
29 Sep 25	29.86000 -0.55	30.60	29.74	30.51	172,747
26 Sep 25	30.41000 +0.23	30.65	29.94	30.27	141,375
25 Sep 25	30.18000 -0.18	30.38	29.93	30.23	129,611
24 Sep 25	30.36000 -0.16	30.75	30.18	30.60	135,142
23 Sep 25	30.52000 -0.42	31.44	30.50	31.05	184,602
22 Sep 25	30.94000 +0.02	31.10	30.42	30.84	293,256
19 Sep 25	30.92000 -0.86	31.77	30.89	31.77	626,331
18 Sep 25	31.78000 +1.10	31.82	30.73	30.84	191,223
17 Sep 25	30.68000 +0.26	31.76	30.50	30.57	175,922
16 Sep 25	30.42000 -0.39	30.96	30.20	30.96	194,265
15 Sep 25	30.81000 +0.00	31.10	30.69	30.95	193,069
12 Sep 25	30.81000 -0.17	31.07	30.54	30.89	134,436
11 Sep 25	30.98000 +0.42	31.01	30.46	30.66	166,633
10 Sep 25	30.56000 +0.17	30.72	30.18	30.31	153,158
09 Sep 25	30.39000 -0.61	31.07	30.17	30.92	199,724
08 Sep 25	31.00000 +0.37	31.02	30.33	30.75	207,444
05 Sep 25	30.63000 -0.36	31.33	30.35	31.08	165,560
04 Sep 25	30.99000 +0.62	31.01	30.36	30.50	137,155
03 Sep 25	30.37000 -0.18	30.96	30.12	30.42	121,604
02 Sep 25	30.55000 -0.21	30.83	30.15	30.42	172,039
29 Aug 25	30.76000 +0.01	31.04	30.58	30.90	113,092
28 Aug 25	30.75000 +0.15	30.87	30.55	30.85	174,076
27 Aug 25	30.60000 -0.08	31.08	30.19	30.62	127,742
26 Aug 25	30.68000 +0.59	30.81	29.93	30.03	172,384
25 Aug 25	30.09000 -0.02	30.87	29.93	30.87	173,806
22 Aug 25	30.11000 +1.74	30.14	28.51	28.63	355,672
21 Aug 25	28.37000 -0.24	28.55	28.25	28.45	125,598
20 Aug 25	28.61000 +0.05	28.88	28.33	28.79	130,462
19 Aug 25	28.56000 -0.11	29.13	28.46	28.68	162,145
18 Aug 25	28.67000 +0.03	28.91	27.85	28.54	133,229
15 Aug 25	28.64000 -0.83	29.59	28.48	29.59	157,685
14 Aug 25	29.47000 -0.23	29.55	28.84	29.23	304,683
13 Aug 25	29.70000 +0.69	29.74	29.01	29.25	361,993
12 Aug 25	29.01000 +1.42	29.16	27.66	27.87	246,845
11 Aug 25	27.59000 +0.13	27.87	27.29	27.48	153,732
08 Aug 25	27.46000 +0.25	27.85	27.04	27.25	154,477
07 Aug 25	27.21000 -0.30	27.83	27.03	27.80	133,905
06 Aug 25	27.51000 -0.12	27.89	27.45	27.89	163,764
05 Aug 25	27.63000 +0.21	28.06	26.92	27.47	248,514
04 Aug 25	27.42000 +0.29	28.14	27.05	27.25	144,746
01 Aug 25	27.13000 -0.58	27.37	26.66	27.27	256,509
31 Jul 25	27.71000 -0.27	27.89	27.44	27.61	201,434
30 Jul 25	27.98000 -0.67	28.91	27.85	28.65	192,743
29 Jul 25	28.65000 -0.50	29.50	28.49	29.47	253,737
28 Jul 25	29.15000 +0.81	29.52	28.20	28.54	412,810
25 Jul 25	28.34000 +0.05	28.44	27.50	28.28	228,584
24 Jul 25	28.29000 -0.24	29.52	28.19	28.89	549,178
23 Jul 25	28.53000 +0.16	28.68	28.06	28.62	351,821
22 Jul 25	28.37000 -0.25	28.83	28.33	28.59	288,998
21 Jul 25	28.62000 -0.18	29.18	28.56	28.89	154,978
18 Jul 25	28.80000 -0.05	29.20	28.60	29.15	248,722
17 Jul 25	28.85000 +0.24	29.05	28.15	28.23	327,698
16 Jul 25	28.61000 +0.61	28.66	27.71	28.23	246,269
15 Jul 25	28.00000 -1.00	29.26	27.92	29.09	427,213
14 Jul 25	29.00000 +0.31	29.04	28.57	28.57	179,054
11 Jul 25	28.69000 -0.38	28.99	28.58	28.75	320,336
10 Jul 25	29.07000 +0.28	29.26	28.66	28.66	226,869
09 Jul 25	28.79000 +0.12	28.88	28.38	28.86	250,140
08 Jul 25	28.67000 +0.41	28.96	28.31	28.31	295,595
07 Jul 25	28.26000 -0.39	28.90	27.93	28.35	332,437
03 Jul 25	28.65000 +0.33	28.93	28.52	28.55	158,689
02 Jul 25	28.32000 +0.60	28.35	27.60	27.88	220,060
01 Jul 25	27.72000 +0.78	28.30	26.72	26.87	210,042
30 Jun 25	26.94000 -0.35	27.39	26.90	27.35	307,155
27 Jun 25	27.29000 +0.47	27.37	26.76	26.93	707,477
26 Jun 25	26.82000 +1.01	26.89	25.84	26.07	466,678
25 Jun 25	25.81000 -1.34	26.65	25.80	26.49	386,727
24 Jun 25	27.15000 +0.02	27.76	26.95	27.40	552,299
23 Jun 25	27.13000 +0.82	27.17	25.98	26.39	213,251
20 Jun 25	26.31000 +0.20	26.61	26.14	26.61	430,322
18 Jun 25	26.11000 +0.26	26.28	25.73	25.73	172,520
17 Jun 25	25.85000 -0.30	26.30	25.69	25.86	200,666
16 Jun 25	26.15000 -0.07	26.54	26.00	26.43	214,347
13 Jun 25	26.22000 -1.11	26.93	26.17	26.90	174,363
12 Jun 25	27.33000 -0.07	27.38	26.95	27.31	177,251
11 Jun 25	27.40000 -0.20	27.96	27.31	27.81	163,467
10 Jun 25	27.60000 +0.41	27.65	27.12	27.20	196,059
09 Jun 25	27.19000 +0.24	27.44	26.92	27.21	331,794
06 Jun 25	26.95000 +1.13	26.98	26.07	26.30	267,947
05 Jun 25	25.82000 +0.05	25.95	25.44	25.78	195,907
04 Jun 25	25.77000 -0.30	26.16	25.75	25.96	287,711
03 Jun 25	26.07000 +0.64	26.18	25.11	25.28	261,732
02 Jun 25	25.43000 -0.23	25.58	24.99	25.55	216,332
30 May 25	25.66000 -0.08	25.84	25.39	25.72	159,862
29 May 25	25.74000 +0.15	25.84	25.34	25.68	147,117
28 May 25	25.59000 -0.27	25.95	25.46	25.88	225,950
27 May 25	25.86000 +0.57	26.00	25.10	25.52	168,361
23 May 25	25.29000 +0.06	25.43	24.57	24.76	157,371
22 May 25	25.23000 -0.40	25.78	25.22	25.50	186,926
21 May 25	25.63000 -1.11	26.47	25.58	26.38	143,610
20 May 25	26.74000 -0.03	27.35	26.63	26.77	131,374
19 May 25	26.77000 -0.45	26.95	26.62	26.80	167,423
16 May 25	27.22000 -0.08	27.36	27.00	27.24	245,543
15 May 25	27.30000 +0.06	27.53	27.16	27.28	151,943
14 May 25	27.24000 -0.27	27.70	27.21	27.51	155,533
13 May 25	27.51000 +0.14	27.75	27.35	27.65	212,940
12 May 25	27.37000 +0.79	27.98	27.32	27.46	382,963
09 May 25	26.58000 +0.01	26.81	26.51	26.70	236,042
08 May 25	26.57000 +0.46	26.92	26.22	26.33	271,099
07 May 25	26.11000 -0.09	26.66	26.03	26.57	166,809
06 May 25	26.20000 -0.28	26.51	25.92	26.12	155,087
05 May 25	26.48000 -0.17	26.89	26.28	26.33	143,634
02 May 25	26.65000 +0.78	26.70	26.11	26.36	184,983
01 May 25	25.87000 +0.18	26.11	25.55	25.84	202,409
30 Apr 25	25.69000 -0.39	25.92	25.27	25.31	237,720
29 Apr 25	26.08000 +0.46	26.23	25.43	25.64	172,925
28 Apr 25	25.62000 +0.00	25.84	25.26	25.68	221,884
25 Apr 25	25.62000 -0.40	26.06	25.35	25.93	243,804
24 Apr 25	26.02000 +0.21	26.07	24.95	25.61	506,551
23 Apr 25	25.81000 -0.01	26.81	25.04	26.20	453,639
22 Apr 25	25.82000 +0.70	26.04	24.47	24.47	361,974
21 Apr 25	25.12000 -0.09	25.29	24.41	24.86	238,686
17 Apr 25	25.21000 -0.16	25.52	25.05	25.05	255,392
16 Apr 25	25.37000 +0.19	25.58	24.94	24.94	243,748
15 Apr 25	25.18000 +0.69	25.66	24.94	25.02	369,460
14 Apr 25	24.49000 +0.42	24.73	23.86	24.54	307,529
11 Apr 25	24.07000 -0.10	24.27	23.25	23.84	384,976
10 Apr 25	24.17000 -1.46	25.10	23.60	25.03	373,354
09 Apr 25	25.63000 +1.00	26.37	23.55	24.07	1,033,610
08 Apr 25	24.63000 -0.44	26.20	24.21	25.84	385,509
07 Apr 25	25.07000 -0.10	26.76	24.10	24.20	449,365
04 Apr 25	25.17000 -0.63	25.32	24.03	24.75	403,659
03 Apr 25	25.80000 -2.84	27.25	25.77	27.14	327,827
02 Apr 25	28.64000 +0.65	28.66	27.53	27.53	225,538
01 Apr 25	27.99000 +0.11	28.40	27.30	27.61	258,300
31 Mar 25	27.88000 +0.23	27.96	27.14	27.25	180,772
28 Mar 25	27.65000 -0.58	28.35	27.30	28.31	185,897
27 Mar 25	28.23000 +0.04	28.52	27.82	28.25	169,187
26 Mar 25	28.19000 -0.07	28.81	27.87	28.37	180,943
25 Mar 25	28.26000 -0.40	28.91	28.00	28.63	246,571
24 Mar 25	28.66000 +0.73	29.32	28.34	28.34	307,357
21 Mar 25	27.93000 -0.31	28.33	27.82	28.15	1,187,041
20 Mar 25	28.24000 -0.13	28.69	28.11	28.16	160,624
19 Mar 25	28.37000 +0.16	29.17	27.92	28.29	351,756
18 Mar 25	28.21000 -0.13	28.52	27.84	28.26	191,265
17 Mar 25	28.34000 +0.34	28.79	27.94	28.08	314,332
14 Mar 25	28.00000 +0.66	28.33	27.57	27.57	190,432
13 Mar 25	27.34000 -0.21	28.60	27.33	27.70	222,311
12 Mar 25	27.55000 +0.48	27.77	27.11	27.41	231,688
11 Mar 25	27.07000 +0.02	27.59	26.69	27.12	256,959
10 Mar 25	27.05000 -1.39	28.06	26.98	27.84	340,470
07 Mar 25	28.44000 -0.30	29.39	27.85	28.64	230,343
06 Mar 25	28.74000 -0.37	28.98	28.35	28.72	252,013
05 Mar 25	29.11000 -0.30	29.98	28.58	29.55	176,776
04 Mar 25	29.41000 -0.93	30.57	29.01	29.88	245,363
03 Mar 25	30.34000 -0.66	31.48	30.18	30.55	185,963
28 Feb 25	31.00000 +0.48	31.34	30.64	30.68	272,885
27 Feb 25	30.52000 -0.07	31.37	30.38	30.49	170,305
26 Feb 25	30.59000 -0.07	31.40	30.17	30.84	200,201
25 Feb 25	30.66000 +0.20	31.28	30.51	30.51	314,196
24 Feb 25	30.46000 -0.13	31.40	30.26	30.89	263,441
21 Feb 25	30.59000 -0.53	31.51	30.49	31.51	252,510
20 Feb 25	31.12000 -0.33	31.52	30.42	31.18	202,271
19 Feb 25	31.45000 -0.30	31.60	30.56	31.15	372,339
18 Feb 25	31.75000 +0.41	32.12	30.55	31.26	199,524
14 Feb 25	31.34000 +0.18	31.84	30.20	31.08	168,919
13 Feb 25	31.16000 +0.23	31.19	30.50	31.00	310,921
12 Feb 25	30.93000 -1.90	32.26	30.89	32.03	336,170
11 Feb 25	32.83000 +0.18	33.13	32.36	32.48	311,514
10 Feb 25	32.65000 -0.09	33.06	32.13	32.74	275,624
07 Feb 25	32.74000 -1.15	33.90	32.57	33.90	310,295
06 Feb 25	33.89000 +0.74	34.00	32.90	33.26	187,583
05 Feb 25	33.15000 +1.14	33.24	31.49	32.34	285,618
04 Feb 25	32.01000 +1.21	32.04	30.68	30.68	140,413
03 Feb 25	30.80000 -0.43	31.16	29.05	29.05	215,271
31 Jan 25	31.23000 +0.39	31.47	30.64	30.83	288,241
30 Jan 25	30.84000 -0.10	31.54	30.56	31.40	171,346
29 Jan 25	30.94000 +0.16	31.39	30.42	30.51	255,243
28 Jan 25	30.78000 -0.21	31.06	30.18	30.97	232,906
27 Jan 25	30.99000 +0.18	31.57	30.55	30.90	279,686
24 Jan 25	30.81000 -0.19	32.00	30.50	30.50	555,898
23 Jan 25	31.00000 -0.75	33.04	30.38	31.50	979,126
22 Jan 25	31.75000 -0.48	32.47	31.18	32.03	355,523
21 Jan 25	32.23000 +0.27	32.87	32.02	32.12	284,223
17 Jan 25	31.96000 -0.09	32.29	31.54	32.02	225,838
16 Jan 25	32.05000 -0.20	32.27	31.73	31.99	222,418
15 Jan 25	32.25000 +1.00	32.73	31.75	32.26	288,173
14 Jan 25	31.25000 +1.35	31.49	30.00	30.19	406,188
13 Jan 25	29.90000 +0.31	29.98	29.13	29.18	299,564
10 Jan 25	29.59000 -1.72	31.05	28.65	31.05	427,793
08 Jan 25	31.31000 +0.78	31.62	30.05	30.26	394,611
07 Jan 25	30.53000 -0.61	31.32	29.83	31.30	485,220
06 Jan 25	31.14000 +0.25	31.67	30.78	31.00	338,160
03 Jan 25	30.89000 +0.56	30.92	29.86	30.39	244,343
02 Jan 25	30.33000 -0.41	31.04	30.32	31.03	235,300
31 Dec 24	30.73500 +0.08	31.08	30.47	30.95	195,074
30 Dec 24	30.66000 -0.01	31.08	30.28	30.61	163,052
27 Dec 24	30.67000 -0.69	31.55	30.37	31.06	3
26 Dec 24	31.36000 +0.08	31.54	30.85	31.11	181,433
24 Dec 24	31.28000 +0.19	32.47	30.80	31.18	141,658
23 Dec 24	31.09000 -0.24	32.26	30.91	31.33	224,157
20 Dec 24	31.33000 -0.08	32.45	30.61	31.13	1,935,454
19 Dec 24	31.41000 -0.63	33.21	31.26	32.70	377,877
18 Dec 24	32.04000 -1.92	34.99	31.95	34.51	375,151
17 Dec 24	33.96000 -0.84	35.10	33.76	34.69	237,535
16 Dec 24	34.80000 +0.47	35.02	34.04	34.48	261,719
13 Dec 24	34.33000 -0.22	34.62	33.47	34.42	320,866
12 Dec 24	34.55000 -0.44	35.79	34.51	34.97	222,231
11 Dec 24	34.99000 +0.19	35.38	34.42	35.19	473,590
10 Dec 24	34.80000 -0.54	35.78	34.71	35.38	310,766
09 Dec 24	35.34000 -0.55	36.42	35.30	36.03	236,113
06 Dec 24	35.89000 +0.06	36.17	35.36	36.02	139,861
05 Dec 24	35.83000 -0.76	37.13	35.60	36.55	180,476
04 Dec 24	36.59000 +0.76	36.61	35.58	35.84	199,523
03 Dec 24	35.83000 -0.53	36.99	35.54	36.28	172,719
02 Dec 24	36.36000 +0.48	36.68	35.34	36.08	219,250
29 Nov 24	35.88000 -0.02	36.43	35.51	36.29	124,855
27 Nov 24	35.90000 -0.11	36.90	35.88	36.46	199,177
26 Nov 24	36.01000 -0.35	36.39	34.67	35.96	229,859
25 Nov 24	36.36000 +0.04	37.60	36.14	36.75	455,586
22 Nov 24	36.32000 +1.32	36.50	35.15	35.33	514,189
21 Nov 24	35.00000 +0.31	35.75	34.61	34.85	444,639
20 Nov 24	34.69000 -0.11	34.69	33.92	34.65	158,751
19 Nov 24	34.80000 -0.49	35.42	34.47	34.79	215,967
18 Nov 24	35.29000 +1.59	36.05	33.82	34.26	433,862
15 Nov 24	33.70000 -0.15	34.31	33.06	34.23	345,014
14 Nov 24	33.85000 +0.09	34.49	33.54	34.03	289,042
13 Nov 24	33.76000 +0.21	34.72	33.54	33.95	658,548
12 Nov 24	33.55000 -0.88	34.15	33.31	34.00	1,296,220
11 Nov 24	34.43000 +0.99	35.21	33.83	33.86	205,717
08 Nov 24	33.44000 +0.39	33.66	32.90	33.26	286,950
07 Nov 24	33.05000 -1.61	34.62	32.78	34.35	313,976
06 Nov 24	34.66000 +4.51	35.18	32.08	32.08	724,174
05 Nov 24	30.15000 +0.46	30.26	29.43	29.89	91,645
04 Nov 24	29.69000 -0.11	30.18	29.08	29.72	142,032
01 Nov 24	29.80000 -0.27	30.75	29.73	30.43	151,441
31 Oct 24	30.07000 -0.77	31.00	30.05	31.00	116,013
30 Oct 24	30.84000 +0.00	31.80	30.82	30.84	127,028
29 Oct 24	30.84000 -0.01	30.86	30.46	30.71	145,493
28 Oct 24	30.85000 +1.32	31.05	29.86	30.00	168,562
25 Oct 24	29.53000 -1.01	31.18	29.48	30.87	200,182
24 Oct 24	30.54000 +0.40	30.67	29.23	30.23	249,151
23 Oct 24	30.14000 +0.97	30.16	28.70	29.12	238,639
22 Oct 24	29.17000 -0.04	29.34	28.13	28.50	206,774
21 Oct 24	29.21000 -1.45	30.67	29.14	30.67	216,796
18 Oct 24	30.66000 -0.79	31.53	30.57	31.44	184,430
17 Oct 24	31.45000 +0.10	31.52	30.44	31.01	207,187
16 Oct 24	31.35000 +0.75	31.75	30.90	31.06	259,806
15 Oct 24	30.60000 +0.32	31.57	30.28	30.48	248,939
14 Oct 24	30.28000 +0.72	30.39	29.26	29.60	182,433
11 Oct 24	29.56000 +1.59	29.56	28.22	28.23	192,411
10 Oct 24	27.97000 +0.10	28.03	27.42	27.55	151,185
09 Oct 24	27.87000 +0.28	28.14	27.32	27.49	119,597
08 Oct 24	27.59000 -0.09	28.00	27.40	27.68	110,814
07 Oct 24	27.68000 -0.48	28.06	27.45	28.02	84,126
04 Oct 24	28.16000 +0.21	28.81	28.05	28.54	144,503
03 Oct 24	27.95000 +0.35	27.95	27.26	27.60	126,597
02 Oct 24	27.60000 +0.07	28.20	27.51	27.53	83,856
01 Oct 24	27.53000 -1.27	28.67	27.36	28.67	144,019
30 Sep 24	28.80000 +0.71	29.14	28.06	28.06	193,818
27 Sep 24	28.09000 +0.10	28.83	27.92	28.41	180,600
26 Sep 24	27.99000 +0.19	28.45	27.70	28.24	148,752
25 Sep 24	27.80000 -0.19	28.04	27.66	28.00	173,358
24 Sep 24	27.99000 -0.54	28.76	27.95	28.49	180,875
23 Sep 24	28.53000 -0.53	29.11	28.17	29.11	196,371
20 Sep 24	29.06000 -0.84	29.90	29.00	29.79	654,054
19 Sep 24	29.90000 +1.32	30.12	28.94	29.30	366,772
18 Sep 24	28.58000 -0.17	29.67	28.06	28.83	279,977
17 Sep 24	28.75000 +2.74	29.20	26.86	27.73	552,937
16 Sep 24	26.01000 +0.28	26.25	25.42	25.78	145,592
13 Sep 24	25.73000 +0.94	25.79	25.16	25.23	140,464
12 Sep 24	24.79000 +0.32	25.08	23.94	24.66	184,355
11 Sep 24	24.47000 -0.42	24.58	23.63	24.58	135,943
10 Sep 24	24.89000 +0.12	25.01	24.27	24.94	216,366
09 Sep 24	24.77000 -0.10	25.08	24.58	24.92	166,374
06 Sep 24	24.87000 -0.42	25.73	24.85	25.49	229,278
05 Sep 24	25.29000 -0.58	26.39	25.12	26.09	372,434
04 Sep 24	25.87000 +0.30	25.89	25.33	25.43	345,413
03 Sep 24	25.57000 -0.44	26.28	25.37	25.75	226,822
30 Aug 24	26.01000 +0.24	26.10	25.55	25.95	154,869
29 Aug 24	25.77000 +0.38	25.95	25.08	25.64	173,099
28 Aug 24	25.39000 +0.54	25.57	24.80	24.80	215,733
27 Aug 24	24.85000 -0.40	25.02	24.58	24.93	196,806
26 Aug 24	25.25000 +0.15	25.40	24.97	25.30	137,330
23 Aug 24	25.10000 +1.90	25.39	23.52	23.52	207,987
22 Aug 24	23.20000 -0.05	23.70	22.96	23.25	67,923
21 Aug 24	23.25000 +0.30	23.25	22.87	23.21	90,847
20 Aug 24	22.95000 -0.65	23.67	22.94	23.57	107,030
19 Aug 24	23.60000 +0.17	23.76	23.14	23.43	93,056
16 Aug 24	23.43000 +0.46	23.77	22.90	22.90	85,839
15 Aug 24	22.97000 +0.89	23.18	22.50	22.72	141,737
14 Aug 24	22.08000 -0.18	22.36	21.79	22.36	84,772
13 Aug 24	22.26000 +0.29	22.32	21.77	22.32	137,127
12 Aug 24	21.97000 -0.23	22.48	21.81	22.48	133,059
09 Aug 24	22.20000 -0.20	22.64	21.99	22.36	182,098
08 Aug 24	22.40000 +0.51	22.42	21.88	22.37	154,863
07 Aug 24	21.89000 -0.20	22.67	21.80	22.46	258,421
06 Aug 24	22.09000 -0.56	22.78	21.96	22.62	221,228
05 Aug 24	22.65000 -0.39	23.12	21.53	21.85	330,391
02 Aug 24	23.04000 -0.60	23.09	21.97	22.44	386,002
01 Aug 24	23.64000 -1.64	25.37	23.40	25.37	256,006
31 Jul 24	25.28000 +0.02	26.31	24.86	25.16	253,348
30 Jul 24	25.26000 +0.50	25.30	24.69	24.99	211,064
29 Jul 24	24.76000 -0.66	25.54	24.63	25.54	204,395
26 Jul 24	25.42000 +0.55	25.43	24.53	25.29	201,246
25 Jul 24	24.87000 +0.92	25.05	23.18	24.04	481,003
24 Jul 24	23.95000 -0.79	25.27	23.91	24.56	251,171
23 Jul 24	24.74000 +0.89	25.65	22.49	23.23	645,968
22 Jul 24	23.85000 -0.03	24.17	23.38	23.77	286,391
19 Jul 24	23.88000 +0.06	24.51	23.76	23.89	162,928
18 Jul 24	23.82000 -0.78	24.82	23.63	24.18	219,490
17 Jul 24	24.60000 +0.41	24.78	23.33	23.36	285,980
16 Jul 24	24.19000 +1.12	24.25	23.36	23.47	369,194
15 Jul 24	23.07000 +1.23	23.29	22.19	22.32	389,811
12 Jul 24	21.84000 +0.17	22.18	21.63	21.96	283,941
11 Jul 24	21.67000 +1.18	21.84	20.78	21.02	227,086
10 Jul 24	20.49000 +0.52	20.50	20.03	20.03	132,343
09 Jul 24	19.97000 +0.25	20.03	19.50	19.68	93,326
08 Jul 24	19.72000 +0.11	19.88	19.37	19.77	112,137
05 Jul 24	19.61000 -0.16	20.03	19.47	19.92	143,905
03 Jul 24	19.77000 -0.92	20.69	19.74	20.60	156,586
02 Jul 24	20.69000 +0.60	20.80	20.14	20.14	147,770
01 Jul 24	20.09000 -0.31	20.53	19.78	20.25	186,265
28 Jun 24	20.40000 +0.37	20.80	20.26	20.26	505,051
27 Jun 24	20.03000 +0.82	20.17	19.08	19.29	299,526
26 Jun 24	19.21000 +0.34	19.31	18.67	18.71	238,729
25 Jun 24	18.87000 +0.12	19.00	18.54	18.66	214,700
24 Jun 24	18.75000 +0.35	19.12	18.46	18.46	148,896
21 Jun 24	18.40000 -0.09	18.55	18.25	18.47	540,793
20 Jun 24	18.49000 +0.01	18.75	18.19	18.32	129,261
18 Jun 24	18.48000 +0.18	18.78	18.31	18.31	101,185
17 Jun 24	18.30000 +0.33	18.35	17.49	17.81	212,809
14 Jun 24	17.97000 -0.24	18.12	17.70	17.90	180,768
13 Jun 24	18.21000 -0.66	18.86	18.10	18.86	386,150
12 Jun 24	18.87000 +0.79	19.45	18.50	18.77	251,815
11 Jun 24	18.08000 -0.03	18.26	17.90	18.11	157,291
10 Jun 24	18.11000 -0.13	18.17	17.66	18.11	260,874
07 Jun 24	18.24000 -0.02	18.29	17.93	17.93	121,675
06 Jun 24	18.26000 +0.07	18.41	17.89	18.13	108,705
05 Jun 24	18.19000 +0.48	18.22	17.63	17.81	121,521
04 Jun 24	17.71000 -0.28	17.91	17.63	17.82	150,939
03 Jun 24	17.99000 -0.48	18.76	17.97	18.76	147,935
31 May 24	18.47000 +0.08	18.72	18.36	18.51	139,284
30 May 24	18.39000 +0.22	18.63	18.34	18.42	136,252
29 May 24	18.17000 -0.45	18.74	17.97	18.50	155,209
28 May 24	18.62000 -0.15	19.08	18.54	19.08	138,059
24 May 24	18.77000 -0.09	19.10	18.69	19.10	152,817
23 May 24	18.86000 -0.75	19.63	18.84	19.63	212,232
22 May 24	19.61000 -0.11	19.87	19.38	19.69	93,708
21 May 24	19.72000 -0.11	20.06	19.67	19.81	78,096
20 May 24	19.83000 -0.16	20.44	19.82	20.05	127,429
17 May 24	19.99000 +0.20	20.31	19.82	19.97	118,687
16 May 24	19.79000 -0.05	19.94	19.63	19.80	83,558
15 May 24	19.84000 +0.00	20.28	19.72	20.15	88,194
14 May 24	19.84000 +0.09	20.22	19.64	20.07	103,133
13 May 24	19.75000 -0.14	20.25	19.72	20.10	113,029
10 May 24	19.89000 -0.25	20.52	19.72	20.27	99,656
09 May 24	20.14000 +0.31	20.23	19.78	19.89	134,662
08 May 24	19.83000 +0.28	20.00	19.31	19.31	118,617
07 May 24	19.55000 -0.18	20.10	19.50	19.88	121,464
06 May 24	19.73000 +0.33	19.81	19.46	19.55	131,267
03 May 24	19.40000 +0.08	20.00	19.26	19.87	212,696
02 May 24	19.32000 +0.36	19.39	19.00	19.22	105,724
01 May 24	18.96000 +0.76	19.35	18.43	18.43	181,727
30 Apr 24	18.20000 -0.55	18.75	18.19	18.55	154,659
29 Apr 24	18.75000 -0.33	19.24	18.70	19.10	177,179
26 Apr 24	19.08000 +0.54	19.14	18.53	18.53	160,074
25 Apr 24	18.54000 -0.85	19.34	18.35	19.09	267,228
24 Apr 24	19.39000 -0.04	19.98	19.00	19.12	190,128
23 Apr 24	19.43000 +0.36	20.73	18.82	19.25	357,721
22 Apr 24	19.07000 +0.39	19.20	18.65	18.69	215,300
19 Apr 24	18.68000 +0.85	18.73	17.67	17.67	254,175
18 Apr 24	17.83000 +0.10	17.99	17.60	17.60	190,102
17 Apr 24	17.73000 -0.28	18.19	17.70	18.19	332,376
16 Apr 24	18.01000 -0.34	18.11	17.67	17.80	173,276
15 Apr 24	18.35000 -0.16	18.79	18.07	18.63	277,476
12 Apr 24	18.51000 +0.19	18.51	18.01	18.01	172,400
11 Apr 24	18.32000 -0.01	18.58	17.92	18.58	146,808
10 Apr 24	18.33000 -1.37	19.30	18.10	19.30	471,350
09 Apr 24	19.70000 +0.95	19.75	18.84	18.94	325,366
08 Apr 24	18.75000 +0.37	19.02	18.36	18.36	173,207
05 Apr 24	18.38000 +0.20	18.42	17.71	17.89	187,170
04 Apr 24	18.18000 -0.13	18.82	18.03	18.61	335,127
03 Apr 24	18.31000 -0.01	18.61	18.18	18.33	226,656
02 Apr 24	18.32000 -0.27	18.50	18.00	18.35	390,683
01 Apr 24	18.59000 -0.67	19.30	18.40	19.30	182,338
28 Mar 24	19.26000 -0.03	19.43	18.96	19.22	205,548
27 Mar 24	19.29000 +0.87	19.29	18.47	18.47	298,402
26 Mar 24	18.42000 -0.15	18.80	18.22	18.80	112,322
25 Mar 24	18.57000 -0.09	18.94	18.50	18.64	108,394
22 Mar 24	18.66000 -0.69	19.39	18.61	19.39	170,028
21 Mar 24	19.35000 +0.38	19.61	18.97	18.99	288,505
20 Mar 24	18.97000 +1.04	19.23	17.76	17.78	209,692
19 Mar 24	17.93000 -0.22	18.27	17.90	17.96	167,569
18 Mar 24	18.15000 +0.02	18.27	17.74	18.15	202,691
15 Mar 24	18.13000 +0.19	18.38	17.89	17.96	613,647
14 Mar 24	17.94000 -0.58	18.42	17.69	18.41	355,669
13 Mar 24	18.52000 +0.41	19.25	18.06	18.06	273,668
12 Mar 24	18.11000 -0.38	18.39	17.99	18.35	172,556
11 Mar 24	18.49000 -0.15	18.81	18.23	18.54	144,235
08 Mar 24	18.64000 +0.16	18.87	18.43	18.87	206,308
07 Mar 24	18.48000 +0.04	18.91	18.37	18.86	171,543
06 Mar 24	18.44000 +0.10	19.02	17.81	18.42	341,684
05 Mar 24	18.34000 +0.84	18.53	17.29	17.30	422,158
04 Mar 24	17.50000 -1.28	19.23	17.45	18.81	478,803
01 Mar 24	18.78000 +0.04	18.80	17.86	18.52	211,083
29 Feb 24	18.74000 +0.35	19.17	18.60	18.88	137,104
28 Feb 24	18.39000 +0.00	18.73	18.15	18.15	137,730
27 Feb 24	18.39000 -0.16	18.98	18.39	18.73	220,398
26 Feb 24	18.55000 -0.53	19.10	18.34	19.00	262,102
23 Feb 24	19.08000 +0.01	19.45	18.77	19.10	199,750
22 Feb 24	19.07000 +0.02	19.28	18.64	18.97	219,807
21 Feb 24	19.05000 -0.23	19.28	18.87	19.24	154,842
20 Feb 24	19.28000 -0.28	19.69	19.17	19.22	182,351
16 Feb 24	19.56000 +0.12	19.72	18.82	19.06	272,934
15 Feb 24	19.44000 +1.15	19.44	18.30	18.52	366,257
14 Feb 24	18.29000 +0.16	18.63	18.11	18.43	235,816
13 Feb 24	18.13000 -1.58	19.02	17.77	19.00	460,233
12 Feb 24	19.71000 +0.31	20.03	19.27	19.32	405,338
09 Feb 24	19.40000 +0.11	19.42	18.68	19.28	500,953
08 Feb 24	19.29000 +0.45	19.29	18.61	18.98	315,482
07 Feb 24	18.84000 -0.69	19.69	17.79	19.53	495,541
06 Feb 24	19.53000 -1.43	21.28	19.44	20.96	474,549
05 Feb 24	20.96000 -0.45	21.24	20.75	21.19	252,998
02 Feb 24	21.41000 -0.42	21.68	21.16	21.30	422,244
01 Feb 24	21.83000 -0.98	23.27	21.03	22.98	492,556
31 Jan 24	22.81000 -1.95	24.10	22.76	23.86	350,948
30 Jan 24	24.76000 +0.02	24.90	24.50	24.57	129,473
29 Jan 24	24.74000 +0.85	24.81	23.96	23.96	198,814
26 Jan 24	23.89000 -1.17	24.95	23.26	24.95	292,278
25 Jan 24	25.06000 -0.20	25.79	24.87	25.78	218,816
24 Jan 24	25.26000 -0.11	25.99	25.16	25.74	197,356
23 Jan 24	25.37000 -0.30	25.90	24.97	25.88	155,451
22 Jan 24	25.67000 +1.09	25.69	24.88	24.88	210,772
19 Jan 24	24.58000 +0.54	24.72	23.77	24.32	221,566
18 Jan 24	24.04000 -0.26	24.40	23.88	24.20	181,942
17 Jan 24	24.30000 -0.10	24.37	23.86	23.86	147,753
16 Jan 24	24.40000 -1.12	25.07	24.37	24.81	158,615
12 Jan 24	25.52000 -0.18	26.09	25.36	25.99	283,296
11 Jan 24	25.70000 +0.00	25.73	24.92	25.38	160,590
10 Jan 24	25.70000 +0.09	25.74	25.09	25.46	126,024
09 Jan 24	25.61000 -0.49	25.79	25.35	25.63	115,902
08 Jan 24	26.10000 +0.06	26.36	25.79	25.87	113,224
05 Jan 24	26.04000 +0.10	26.40	25.80	25.80	256,045
04 Jan 24	25.94000 +0.14	26.20	25.58	25.89	186,762
03 Jan 24	25.80000 -1.25	26.80	25.77	26.80	170,869
02 Jan 24	27.05000 +0.12	27.48	26.68	26.68	107,062
29 Dec 23	26.93000 -0.47	27.40	26.93	27.21	103,018
28 Dec 23	27.40000 -0.13	27.83	27.22	27.50	96,270
27 Dec 23	27.53000 -0.08	27.91	27.46	27.67	116,608
26 Dec 23	27.61000 +0.77	27.77	26.84	27.11	105,602
22 Dec 23	26.84000 +0.45	26.94	26.54	26.68	117,023
21 Dec 23	26.39000 +0.39	26.51	26.07	26.32	166,465
20 Dec 23	26.00000 -0.37	27.32	25.97	26.36	233,298
19 Dec 23	26.37000 +0.80	26.58	25.65	25.65	147,144
18 Dec 23	25.57000 -0.17	26.23	25.51	26.02	134,441
15 Dec 23	25.74000 -0.57	26.69	25.74	26.69	861,538
14 Dec 23	26.31000 +1.04	26.90	25.95	26.05	259,936
13 Dec 23	25.27000 +2.11	25.33	23.19	23.25	243,326
12 Dec 23	23.16000 -0.23	23.50	23.00	23.50	93,771
11 Dec 23	23.39000 -0.12	23.67	23.21	23.64	117,907
08 Dec 23	23.51000 +0.47	23.63	23.00	23.00	126,356
07 Dec 23	23.04000 +0.92	23.18	22.09	22.32	109,432
06 Dec 23	22.12000 +0.11	23.10	21.95	22.25	143,863
05 Dec 23	22.01000 -0.59	22.49	21.93	22.41	106,916
04 Dec 23	22.60000 +0.73	22.65	20.98	21.77	134,702
01 Dec 23	21.87000 +1.77	21.93	19.90	20.00	149,614
30 Nov 23	20.10000 -0.38	20.64	20.04	20.64	92,335
29 Nov 23	20.48000 +0.48	20.82	20.32	20.32	129,655
28 Nov 23	20.00000 -0.13	20.22	19.82	20.21	69,348
27 Nov 23	20.13000 -0.38	20.48	20.12	20.35	58,888
24 Nov 23	20.51000 +0.07	20.71	20.43	20.43	29,581
22 Nov 23	20.44000 +0.30	20.69	20.20	20.39	141,290
21 Nov 23	20.14000 -0.77	20.93	20.14	20.77	52,858
20 Nov 23	20.91000 +0.12	21.05	20.60	20.94	83,841
17 Nov 23	20.79000 +0.26	21.08	20.65	20.90	124,912
16 Nov 23	20.53000 -0.47	21.07	20.19	21.00	156,320
15 Nov 23	21.00000 -0.20	21.32	20.74	21.10	175,170
14 Nov 23	21.20000 +1.79	21.61	20.33	20.49	242,403
13 Nov 23	19.41000 +0.00	19.96	19.25	19.37	95,956
10 Nov 23	19.41000 -0.10	19.73	19.27	19.69	115,116
09 Nov 23	19.51000 -0.52	20.22	19.38	20.22	90,296
08 Nov 23	20.03000 -0.51	20.57	19.74	20.57	88,485
07 Nov 23	20.54000 -0.31	20.84	20.40	20.70	85,685
06 Nov 23	20.85000 -0.02	21.08	20.10	20.84	116,723
03 Nov 23	20.87000 +1.15	21.20	19.22	20.26	141,851
02 Nov 23	19.72000 +0.98	19.77	19.02	19.02	106,780
01 Nov 23	18.74000 +0.35	18.85	18.25	18.43	97,118
31 Oct 23	18.39000 +0.01	18.55	18.19	18.44	82,509
30 Oct 23	18.38000 +0.24	18.54	18.22	18.39	93,055
27 Oct 23	18.14000 -0.62	18.75	17.80	18.67	109,623
26 Oct 23	18.76000 +0.86	18.89	17.99	17.99	188,383
25 Oct 23	17.90000 -0.04	18.05	17.65	17.76	122,352
24 Oct 23	17.94000 -0.11	18.92	17.67	18.20	114,144
23 Oct 23	18.05000 -0.10	18.52	17.78	17.93	154,487
20 Oct 23	18.15000 -1.06	19.56	18.10	19.56	256,369
19 Oct 23	19.21000 -0.59	20.36	19.21	20.36	167,193
18 Oct 23	19.80000 -0.95	20.53	19.72	20.53	110,542
17 Oct 23	20.75000 +0.72	20.95	20.01	20.02	190,089
16 Oct 23	20.03000 +0.36	20.13	19.49	19.49	124,381
13 Oct 23	19.67000 -0.46	20.76	19.64	20.42	103,677
12 Oct 23	20.13000 -0.43	20.58	19.96	20.58	132,023
11 Oct 23	20.56000 +0.11	20.96	20.32	20.58	67,103
10 Oct 23	20.45000 +0.35	20.81	20.23	20.31	91,326
09 Oct 23	20.10000 +0.56	20.13	19.38	19.46	103,613
06 Oct 23	19.54000 -0.33	19.78	19.09	19.61	370,573
05 Oct 23	19.87000 +0.41	19.92	19.37	19.47	133,150
04 Oct 23	19.46000 +0.43	19.48	18.81	19.10	213,975
03 Oct 23	19.03000 -0.68	19.65	18.91	19.59	154,302
02 Oct 23	19.71000 -0.25	19.97	19.51	19.97	146,246
29 Sep 23	19.96000 +0.11	20.36	19.86	20.00	162,611
28 Sep 23	19.85000 +0.27	20.15	19.66	19.66	234,020
27 Sep 23	19.58000 +0.01	19.89	19.51	19.74	80,681
26 Sep 23	19.57000 -0.18	20.06	19.45	19.58	98,048
25 Sep 23	19.75000 +0.42	19.78	19.20	19.20	91,047
22 Sep 23	19.33000 -0.21	19.88	19.16	19.66	91,774
21 Sep 23	19.54000 -0.05	19.74	19.22	19.50	180,331
20 Sep 23	19.59000 -0.14	20.30	19.57	19.86	106,488
19 Sep 23	19.73000 -0.20	20.70	19.70	19.95	129,515
18 Sep 23	19.93000 -0.71	20.67	19.78	20.65	134,749
15 Sep 23	20.64000 -0.40	21.08	20.57	20.90	531,648
14 Sep 23	21.04000 +0.52	21.08	20.58	20.76	144,972
13 Sep 23	20.52000 -0.09	21.39	20.47	20.71	146,966
12 Sep 23	20.61000 +0.29	20.68	20.28	20.38	125,925
11 Sep 23	20.32000 -0.31	20.95	20.28	20.79	122,688
08 Sep 23	20.63000 +0.00	20.75	20.30	20.68	243,243
07 Sep 23	20.63000 -0.59	21.27	20.54	21.15	207,794
06 Sep 23	21.22000 -0.47	21.70	21.02	21.68	123,493
05 Sep 23	21.69000 -0.58	22.32	21.67	22.22	116,433
01 Sep 23	22.27000 +0.96	22.32	21.52	21.52	124,587
31 Aug 23	21.31000 -0.36	21.77	20.91	21.77	133,557
30 Aug 23	21.67000 +0.23	21.82	21.23	21.47	491,416
29 Aug 23	21.44000 +0.04	21.60	21.32	21.40	80,902
28 Aug 23	21.40000 +0.30	21.65	21.18	21.18	77,977
25 Aug 23	21.10000 -0.51	21.75	20.82	21.75	70,699
24 Aug 23	21.61000 +0.16	21.84	21.32	21.32	115,203
23 Aug 23	21.45000 -0.08	21.74	21.23	21.48	111,921
22 Aug 23	21.53000 -0.65	22.50	21.47	22.19	172,720
21 Aug 23	22.18000 -0.16	22.42	21.92	22.37	110,749
18 Aug 23	22.34000 +0.01	22.55	21.69	22.07	156,971
17 Aug 23	22.33000 +0.59	22.43	21.79	21.84	108,166
16 Aug 23	21.74000 -0.39	22.27	21.66	21.99	114,884
15 Aug 23	22.13000 -0.88	22.81	22.12	22.62	133,957
14 Aug 23	23.01000 -0.24	23.14	22.50	23.08	163,722
11 Aug 23	23.25000 +0.24	23.36	22.58	23.00	88,075
10 Aug 23	23.01000 -0.01	23.44	22.94	23.11	112,862
09 Aug 23	23.02000 -0.11	23.22	22.72	23.06	131,056
08 Aug 23	23.13000 -0.31	23.20	22.18	22.85	175,634
07 Aug 23	23.44000 +0.74	23.56	22.59	22.83	176,539
04 Aug 23	22.70000 -0.07	22.86	22.56	22.68	149,912
03 Aug 23	22.77000 +0.11	22.97	22.39	22.86	113,036
02 Aug 23	22.66000 +0.59	22.76	21.69	21.69	253,768
01 Aug 23	22.07000 -0.33	22.36	21.75	22.35	111,211
31 Jul 23	22.40000 -0.18	22.96	22.22	22.46	155,053
28 Jul 23	22.58000 +0.92	23.24	22.13	22.99	151,006
27 Jul 23	21.66000 -0.50	22.50	21.55	22.46	156,253
26 Jul 23	22.16000 +1.08	22.32	21.33	21.48	148,361
25 Jul 23	21.08000 -0.25	21.47	20.98	21.33	148,950
24 Jul 23	21.33000 +0.79	21.36	20.47	20.49	133,728
21 Jul 23	20.54000 -0.28	21.07	20.50	21.06	137,335
20 Jul 23	20.82000 -0.09	21.13	20.38	20.90	174,563
19 Jul 23	20.91000 +0.59	21.04	20.13	20.32	153,173
18 Jul 23	20.32000 +0.92	20.35	19.15	19.40	182,904
17 Jul 23	19.40000 +0.62	19.51	18.71	18.73	171,873
14 Jul 23	18.78000 -0.54	19.19	18.60	19.11	163,532
13 Jul 23	19.32000 +0.59	19.33	18.78	18.93	237,958
12 Jul 23	18.73000 +0.39	19.12	18.56	18.85	163,080
11 Jul 23	18.34000 +0.37	18.41	17.90	17.99	151,003
10 Jul 23	17.97000 +0.07	18.51	17.85	17.93	261,931
07 Jul 23	17.90000 +0.52	18.10	17.37	17.39	247,270
06 Jul 23	17.38000 -0.33	17.59	17.17	17.50	127,137
05 Jul 23	17.71000 -0.46	18.10	17.41	17.94	182,027
03 Jul 23	18.17000 +0.54	18.22	17.62	17.62	75,723
30 Jun 23	17.63000 -0.36	18.36	17.49	18.14	204,567
29 Jun 23	17.99000 +0.15	18.38	17.78	18.00	200,720
28 Jun 23	17.84000 -0.08	17.89	17.63	17.88	154,625
27 Jun 23	17.92000 +0.33	18.14	17.26	17.59	210,591
26 Jun 23	17.59000 -0.02	18.11	17.56	17.59	172,475
23 Jun 23	17.61000 -0.01	17.67	17.25	17.28	687,503
22 Jun 23	17.62000 -0.20	17.78	17.23	17.70	314,558
21 Jun 23	17.82000 -0.17	18.13	17.64	17.88	112,586
20 Jun 23	17.99000 -0.49	18.41	17.91	18.41	168,216
16 Jun 23	18.48000 -0.07	18.68	18.09	18.68	607,021
15 Jun 23	18.55000 +0.20	18.70	18.15	18.20	150,221
14 Jun 23	18.35000 -0.78	19.31	18.23	19.13	198,781
13 Jun 23	19.13000 +0.66	19.25	18.20	18.46	239,031
12 Jun 23	18.47000 -0.19	19.01	18.36	18.70	190,748
09 Jun 23	18.66000 -0.18	18.84	18.49	18.82	147,655
08 Jun 23	18.84000 -0.26	18.98	18.44	18.88	226,079
07 Jun 23	19.10000 +1.02	19.23	17.99	18.33	330,275
06 Jun 23	18.08000 +1.08	18.34	16.84	17.15	311,577
05 Jun 23	17.00000 -0.48	17.46	16.75	17.46	208,125
02 Jun 23	17.48000 +1.04	17.58	16.48	16.81	377,717
01 Jun 23	16.44000 +0.24	16.79	16.02	16.28	221,297
31 May 23	16.20000 -0.79	16.91	16.06	16.82	246,135
30 May 23	16.99000 -0.13	17.28	16.60	17.14	157,280
26 May 23	17.12000 +0.01	17.26	16.77	17.26	228,316
25 May 23	17.11000 -0.39	17.45	17.05	17.38	201,427
24 May 23	17.50000 -0.50	17.90	17.44	17.90	236,930
23 May 23	18.00000 +0.52	18.31	17.44	17.53	325,088
22 May 23	17.48000 +0.50	17.68	16.90	17.50	313,535
19 May 23	16.98000 -0.43	17.97	16.95	17.74	461,626
18 May 23	17.41000 +0.66	17.58	16.56	16.75	465,164
17 May 23	16.75000 +1.17	16.93	15.81	15.98	412,873
16 May 23	15.58000 -0.50	16.64	15.57	16.44	241,537
15 May 23	16.08000 +0.29	16.46	15.77	15.79	246,344
12 May 23	15.79000 -0.30	16.21	15.66	16.15	306,884
11 May 23	16.09000 -0.47	16.61	16.04	16.28	161,055
10 May 23	16.56000 -0.43	17.84	16.39	17.29	177,964
09 May 23	16.99000 -0.59	17.59	16.68	17.44	250,325
08 May 23	17.58000 -0.63	18.56	17.52	18.56	145,437
05 May 23	18.21000 +0.52	18.83	17.86	18.37	230,051
04 May 23	17.69000 -0.47	17.89	16.63	17.58	273,090
03 May 23	18.16000 -0.12	18.77	18.05	18.26	233,929
02 May 23	18.28000 -1.58	19.81	17.96	19.81	263,747
01 May 23	19.86000 -0.74	20.63	19.70	20.27	265,238
28 Apr 23	20.60000 +1.07	21.90	20.45	21.15	206,304
27 Apr 23	19.53000 +0.39	19.79	19.32	19.32	145,597
26 Apr 23	19.14000 -0.09	19.82	18.75	19.32	158,683
25 Apr 23	19.23000 -1.21	20.25	19.18	20.17	140,614
24 Apr 23	20.44000 +0.00	20.65	20.30	20.48	127,629
21 Apr 23	20.44000 -0.21	20.81	20.26	20.61	91,662
20 Apr 23	20.65000 -0.34	21.00	20.44	20.81	258,273
19 Apr 23	20.99000 +0.42	21.13	20.45	20.79	134,889
18 Apr 23	20.57000 -0.86	21.43	20.42	21.43	163,874
17 Apr 23	21.43000 +0.73	21.46	20.45	20.68	186,059
14 Apr 23	20.70000 -0.66	21.41	20.59	21.32	181,091
13 Apr 23	21.36000 +0.33	21.50	20.88	21.14	177,395
12 Apr 23	21.03000 -0.51	21.89	20.97	21.75	117,191
11 Apr 23	21.54000 -0.24	21.98	21.50	21.98	91,984
10 Apr 23	21.78000 +0.21	21.98	21.38	21.54	305,450
06 Apr 23	21.57000 +0.03	21.91	21.43	21.48	146,565
05 Apr 23	21.54000 +0.00	21.75	21.00	21.35	155,133
04 Apr 23	21.54000 -1.07	22.80	21.20	22.80	189,014
03 Apr 23	22.61000 -0.11	22.97	22.30	22.85	188,260
31 Mar 23	22.72000 +0.14	22.92	22.37	22.71	241,564
30 Mar 23	22.58000 -0.71	23.45	22.48	23.43	113,754
29 Mar 23	23.29000 -0.17	23.67	22.80	23.55	176,544
28 Mar 23	23.46000 -0.07	24.14	23.12	23.58	127,144
27 Mar 23	23.53000 +0.07	24.00	23.49	23.98	145,404
24 Mar 23	23.46000 +0.53	23.65	22.53	22.68	248,946
23 Mar 23	22.93000 -0.37	23.78	22.91	23.78	230,600
22 Mar 23	23.30000 -1.49	24.86	23.24	24.86	286,422
21 Mar 23	24.79000 +1.23	25.11	24.23	24.29	224,340
20 Mar 23	23.56000 -0.33	25.14	23.48	24.37	247,649
17 Mar 23	23.89000 -1.34	25.14	23.62	25.10	594,082
16 Mar 23	25.23000 +0.88	25.82	23.81	24.03	268,540
15 Mar 23	24.35000 -0.66	24.52	23.20	24.09	287,237
14 Mar 23	25.01000 +1.93	26.40	24.66	25.31	465,594
13 Mar 23	23.08000 -5.64	25.83	21.63	25.77	891,647
10 Mar 23	28.72000 -0.83	29.41	27.74	29.13	473,752
09 Mar 23	29.55000 -0.65	30.21	29.04	30.21	284,902
08 Mar 23	30.20000 +0.20	30.31	29.97	30.10	96,908
07 Mar 23	30.00000 -0.60	30.50	29.89	30.50	117,169
06 Mar 23	30.60000 -0.66	31.66	30.28	31.19	162,019
03 Mar 23	31.26000 +0.64	31.45	30.35	30.64	270,124
02 Mar 23	30.62000 -0.05	30.86	30.27	30.52	99,303
01 Mar 23	30.67000 +0.03	30.80	30.44	30.48	166,586
28 Feb 23	30.64000 +0.14	31.25	30.44	30.44	132,983
27 Feb 23	30.50000 +0.59	30.61	29.64	30.07	248,934
24 Feb 23	29.91000 -0.44	30.15	29.61	30.03	102,672
23 Feb 23	30.35000 +0.09	30.58	30.28	30.43	99,672
22 Feb 23	30.26000 +0.00	30.73	30.01	30.10	134,546
21 Feb 23	30.26000 -0.80	30.86	30.26	30.78	96,738
17 Feb 23	31.06000 +0.21	31.13	30.77	31.13	141,837
16 Feb 23	30.85000 -0.72	31.52	30.01	31.24	81,529
15 Feb 23	31.57000 +0.70	31.59	30.55	30.65	74,050
14 Feb 23	30.87000 -0.64	31.60	30.84	31.54	119,461
13 Feb 23	31.51000 -0.44	32.16	31.42	31.88	158,667
10 Feb 23	31.95000 +0.88	32.26	31.00	31.00	133,087
09 Feb 23	31.07000 -0.44	31.98	31.01	31.61	151,235
08 Feb 23	31.51000 +0.09	31.52	31.04	31.30	75,794
07 Feb 23	31.42000 +0.24	31.60	30.68	31.08	150,050
06 Feb 23	31.18000 -0.52	31.86	31.03	31.53	129,396
03 Feb 23	31.70000 +0.81	31.83	30.65	30.67	174,458
02 Feb 23	30.89000 +0.29	31.67	30.51	30.87	191,947
01 Feb 23	30.60000 +0.78	30.92	29.75	29.75	134,579
31 Jan 23	29.82000 +0.06	30.57	29.72	29.76	151,150
30 Jan 23	29.76000 -0.19	30.41	29.70	29.70	109,697
27 Jan 23	29.95000 -2.48	32.05	29.16	32.05	283,391
26 Jan 23	32.43000 -0.11	32.61	32.15	32.61	77,276
25 Jan 23	32.54000 -0.26	32.63	32.14	32.61	53,021
24 Jan 23	32.80000 -0.21	33.51	32.69	33.02	65,163
23 Jan 23	33.01000 +0.14	33.19	32.56	32.87	67,309
20 Jan 23	32.87000 +0.64	32.92	32.21	32.60	111,550
19 Jan 23	32.23000 +0.07	32.42	31.56	32.01	71,777
18 Jan 23	32.16000 -0.95	32.95	32.16	32.90	74,130
17 Jan 23	33.11000 -0.14	33.28	32.83	33.17	54,115
13 Jan 23	33.25000 +0.01	33.35	31.60	32.64	72,986
12 Jan 23	33.24000 +0.81	33.39	32.61	32.86	79,624
11 Jan 23	32.43000 +0.37	32.81	32.06	32.55	107,424
10 Jan 23	32.06000 -0.12	32.39	31.62	32.04	127,430
09 Jan 23	32.18000 -0.36	32.98	31.96	32.57	90,596
06 Jan 23	32.54000 +0.96	32.54	31.91	31.91	58,538
05 Jan 23	31.58000 -0.46	32.46	31.37	31.76	64,325
04 Jan 23	32.04000 +0.19	33.54	31.69	32.11	109,969
03 Jan 23	31.85000 +0.02	32.22	31.64	32.07	93,076
30 Dec 22	31.83000 -0.44	32.24	31.69	32.00	64,741
29 Dec 22	32.27000 +0.44	32.46	31.98	32.09	65,910
28 Dec 22	31.83000 -0.39	32.41	31.83	32.28	66,334
27 Dec 22	32.22000 +0.23	32.49	31.75	32.09	46,157
23 Dec 22	31.99000 +0.18	32.19	31.57	31.73	54,458
22 Dec 22	31.81000 -0.41	32.03	31.31	32.03	54,861
21 Dec 22	32.22000 +0.43	32.72	31.84	32.11	104,818
20 Dec 22	31.79000 +0.00	32.16	31.51	31.74	83,399
19 Dec 22	31.79000 +0.51	31.93	31.36	31.36	85,441
16 Dec 22	31.28000 -0.44	31.78	31.02	31.40	899,233
15 Dec 22	31.72000 -0.09	32.10	31.39	31.52	171,746
14 Dec 22	31.81000 -0.68	32.67	31.68	32.54	103,068
13 Dec 22	32.49000 +0.09	33.55	32.22	33.16	123,763
12 Dec 22	32.40000 +0.00	32.92	32.00	32.59	113,679
09 Dec 22	32.40000 -0.10	32.56	32.15	32.43	57,496
08 Dec 22	32.50000 -0.23	32.95	32.29	32.95	76,913
07 Dec 22	32.73000 -0.45	33.19	32.58	33.08	117,673
06 Dec 22	33.18000 -0.89	34.25	33.16	34.11	106,332
05 Dec 22	34.07000 -1.98	35.87	33.83	35.85	107,971
02 Dec 22	36.05000 -0.20	36.22	35.59	35.85	95,092
01 Dec 22	36.25000 +0.58	36.51	34.77	35.95	97,057
30 Nov 22	35.67000 +1.04	35.75	33.50	34.47	162,422
29 Nov 22	34.63000 +0.03	34.96	34.58	34.65	54,489
28 Nov 22	34.60000 -0.22	34.99	34.49	34.74	79,137
25 Nov 22	34.82000 +0.54	35.01	34.31	34.35	49,125
23 Nov 22	34.28000 -0.27	34.65	34.11	34.43	52,278
22 Nov 22	34.55000 +0.10	34.65	34.37	34.64	81,618
21 Nov 22	34.45000 +0.01	34.72	34.23	34.33	100,731
18 Nov 22	34.44000 -0.57	35.63	34.31	35.63	131,036
17 Nov 22	35.01000 -0.58	35.72	34.81	35.16	93,149
16 Nov 22	35.59000 -0.01	35.82	35.11	35.67	72,453
15 Nov 22	35.60000 +0.57	35.85	35.10	35.41	66,941
14 Nov 22	35.03000 +0.25	35.63	34.68	34.84	119,317
11 Nov 22	34.78000 -0.21	35.33	34.38	35.02	59,530
10 Nov 22	34.99000 +1.46	35.45	33.68	34.60	115,816
09 Nov 22	33.53000 -0.31	33.90	33.43	33.70	74,313
08 Nov 22	33.84000 -0.18	34.14	33.38	33.96	69,621
07 Nov 22	34.02000 +2.55	34.54	33.97	34.25	86,744
14 Oct 22	31.47000 -0.29	32.05	31.31	31.73	63,992
13 Oct 22	31.76000 +1.27	32.16	30.18	30.18	140,339
12 Oct 22	30.49000 -0.18	31.70	30.32	31.11	64,043
11 Oct 22	30.67000 +0.05	30.92	30.29	30.50	95,370
10 Oct 22	30.62000 +0.35	30.81	30.36	30.50	74,095
07 Oct 22	30.27000 -0.93	31.07	30.15	30.99	88,970
06 Oct 22	31.20000 +0.01	31.48	30.91	31.04	60,084
05 Oct 22	31.19000 -0.32	31.68	30.74	31.17	88,326
04 Oct 22	31.51000 +1.84	31.70	29.95	29.95	199,182
03 Oct 22	29.67000 +0.39	29.79	29.15	29.36	88,223
30 Sep 22	29.28000 -0.51	30.11	29.23	29.77	143,324
29 Sep 22	29.79000 -0.57	30.04	29.54	30.04	75,033
28 Sep 22	30.36000 +0.20	30.64	29.93	30.29	72,644
27 Sep 22	30.16000 -0.67	31.07	30.03	30.92	62,985
26 Sep 22	30.83000 -0.07	31.11	30.63	30.63	75,804
23 Sep 22	30.90000 -0.42	31.08	30.56	31.05	69,635
22 Sep 22	31.32000 -0.43	32.07	31.12	31.97	77,105
21 Sep 22	31.75000 -0.22	32.36	31.68	32.23	68,736
20 Sep 22	31.97000 +0.28	31.97	31.50	31.51	75,269
19 Sep 22	31.69000 +0.60	31.71	30.96	30.96	90,861
16 Sep 22	31.09000 -0.27	31.21	30.72	31.20	466,239
15 Sep 22	31.36000 +0.57	31.61	30.70	30.71	106,946
14 Sep 22	30.79000 -0.05	31.05	30.58	30.89	86,256
13 Sep 22	30.84000 -0.75	31.36	30.68	31.09	122,422
12 Sep 22	31.59000 +0.18	31.71	31.21	31.40	93,070
09 Sep 22	31.41000 +0.52	31.43	30.99	31.05	81,866
08 Sep 22	30.89000 +0.61	30.94	29.91	30.40	77,648
07 Sep 22	30.28000 +0.13	30.51	29.88	29.93	113,384
06 Sep 22	30.15000 -0.76	31.05	29.61	31.05	147,635
02 Sep 22	30.91000 -0.18	31.92	30.78	31.42	80,164
01 Sep 22	31.09000 -0.17	31.19	30.83	31.01	99,287
31 Aug 22	31.26000 -0.36	32.24	31.15	31.74	118,896
30 Aug 22	31.62000 +0.02	31.86	31.19	31.86	97,941
29 Aug 22	31.60000 -0.89	32.53	31.59	32.30	100,540
26 Aug 22	32.49000 -0.74	33.50	32.44	33.45	67,883
25 Aug 22	33.23000 +0.40	33.40	32.81	32.89	107,815
24 Aug 22	32.83000 +0.13	32.98	32.14	32.56	266,036
23 Aug 22	32.70000 -0.12	33.14	32.69	32.86	83,808
22 Aug 22	32.82000 -1.04	33.60	32.65	33.60	103,726
19 Aug 22	33.86000 -0.64	34.37	33.53	34.24	126,214
18 Aug 22	34.50000 +0.13	34.62	34.23	34.62	83,120
17 Aug 22	34.37000 -0.83	35.02	34.32	35.02	73,289
16 Aug 22	35.20000 -0.02	35.46	34.99	35.24	126,428
15 Aug 22	35.22000 +0.40	35.41	34.42	34.73	111,744
12 Aug 22	34.82000 +0.48	34.86	34.19	34.66	104,855
11 Aug 22	34.34000 +0.02	34.86	34.24	34.69	83,258
10 Aug 22	34.32000 +0.57	34.45	33.61	34.20	92,146
09 Aug 22	33.75000 +0.14	33.77	33.37	33.67	80,179
08 Aug 22	33.61000 -0.03	34.03	33.42	33.77	69,647
05 Aug 22	33.64000 +0.39	33.78	32.78	33.15	65,624
04 Aug 22	33.25000 -0.38	33.94	33.18	33.75	80,830
03 Aug 22	33.63000 -0.21	34.00	33.36	33.91	128,387
02 Aug 22	33.84000 -0.63	34.48	33.81	34.47	110,574
01 Aug 22	34.47000 +0.39	34.67	33.70	34.08	94,498
29 Jul 22	34.08000 +1.54	34.63	32.55	33.05	173,691
28 Jul 22	32.54000 +0.50	32.55	31.87	32.10	72,809
27 Jul 22	32.04000 +0.37	32.12	31.59	31.76	108,865
26 Jul 22	31.67000 -0.03	31.98	31.40	31.40	63,802
25 Jul 22	31.70000 +0.73	31.71	31.21	31.25	89,852
22 Jul 22	30.97000 -0.17	31.22	30.67	30.98	73,568
21 Jul 22	31.14000 +0.07	31.14	30.73	30.89	61,331
20 Jul 22	31.07000 +0.37	31.13	30.40	30.48	102,671
19 Jul 22	30.70000 +0.89	30.97	29.84	30.36	125,412
18 Jul 22	29.81000 +0.01	30.47	29.69	30.15	85,894
15 Jul 22	29.80000 +0.41	30.14	29.41	29.78	137,786
14 Jul 22	29.39000 -0.37	29.47	28.61	29.32	147,413
13 Jul 22	29.76000 -0.48	30.16	29.76	29.98	70,228
12 Jul 22	30.24000 -0.11	30.87	30.04	30.20	86,600
11 Jul 22	30.35000 -0.10	30.58	30.07	30.36	72,105
08 Jul 22	30.45000 +0.00	30.65	30.22	30.58	83,913
07 Jul 22	30.45000 +0.15	30.81	30.03	30.07	113,652
06 Jul 22	30.30000 -0.30	30.80	30.19	30.32	91,977
05 Jul 22	30.60000 +0.46	30.61	29.08	29.47	172,266
01 Jul 22	30.14000 +0.49	30.21	29.42	29.63	105,452
30 Jun 22	29.65000 -0.17	29.80	29.17	29.35	106,428
29 Jun 22	29.82000 -0.17	30.16	29.70	30.16	83,100
28 Jun 22	29.99000 -0.24	30.72	29.95	30.43	108,268
27 Jun 22	30.23000 +0.16	30.35	29.73	29.73	86,924
24 Jun 22	30.07000 +0.43	30.58	29.68	29.68	266,697
23 Jun 22	29.64000 -0.23	29.99	29.34	29.72	107,648
22 Jun 22	29.87000 +0.32	30.03	29.21	29.21	113,653
21 Jun 22	29.55000 +0.18	30.11	29.41	29.67	154,627
17 Jun 22	29.37000 +0.51	29.69	29.00	29.10	531,047
16 Jun 22	28.86000 -0.61	29.52	28.54	29.44	146,112
15 Jun 22	29.47000 +0.29	30.32	29.22	29.40	147,768
14 Jun 22	29.18000 +0.45	29.36	28.44	28.73	149,404
13 Jun 22	28.73000 -0.80	29.69	28.53	29.58	130,668
10 Jun 22	29.53000 -0.66	29.87	29.25	29.67	115,201
09 Jun 22	30.19000 -0.52	30.79	30.18	30.60	111,623
08 Jun 22	30.71000 -0.53	30.96	30.27	30.96	139,864
07 Jun 22	31.24000 +0.05	31.35	30.58	30.85	97,677
06 Jun 22	31.19000 -0.04	31.57	30.96	31.32	159,974
03 Jun 22	31.23000 -0.55	31.71	31.05	31.53	159,560
02 Jun 22	31.78000 +0.40	31.83	31.21	31.26	98,241
01 Jun 22	31.38000 -0.06	31.65	31.00	31.42	105,374
31 May 22	31.44000 -0.33	31.59	30.80	31.59	162,308
27 May 22	31.77000 +1.40	31.80	31.07	31.07	136,026
26 May 22	30.37000 +0.71	30.98	29.93	29.97	106,505
25 May 22	29.66000 +0.05	30.02	29.37	29.48	102,238
24 May 22	29.61000 +0.02	29.74	28.80	29.35	93,613
23 May 22	29.59000 +0.81	30.03	28.92	29.01	164,980
20 May 22	28.78000 -0.06	29.37	28.36	29.16	385,864
19 May 22	28.84000 -0.46	30.22	28.82	29.03	261,219
18 May 22	29.30000 -0.85	29.85	28.84	29.80	289,360
17 May 22	30.15000 +0.90	30.79	29.61	29.61	362,365
16 May 22	29.25000 -1.43	30.01	29.17	29.33	259,339
13 May 22	30.68000 +0.13	31.18	30.53	30.94	160,409
12 May 22	30.55000 +0.00	30.72	29.96	30.66	193,568
11 May 22	30.55000 -0.43	31.50	30.51	31.12	188,407
10 May 22	30.98000 -0.91	32.37	30.78	32.08	182,573
09 May 22	31.89000 -0.37	32.60	31.49	32.60	171,683
06 May 22	32.26000 -0.22	32.50	31.88	32.27	127,972
05 May 22	32.48000 -0.71	33.07	32.00	32.94	152,636
04 May 22	33.19000 +1.85	33.27	31.40	31.51	181,553
03 May 22	31.34000 -0.16	31.88	31.14	31.43	207,852
02 May 22	31.50000 +0.06	32.12	30.93	31.49	292,674
29 Apr 22	31.44000 -3.37	35.22	31.30	34.41	246,216
28 Apr 22	34.81000 +0.28	35.21	34.39	34.76	161,864
27 Apr 22	34.53000 +0.18	34.81	34.23	34.23	139,376
26 Apr 22	34.35000 -0.89	35.55	34.21	34.75	234,891
25 Apr 22	35.24000 -0.14	35.47	34.32	35.24	198,969
22 Apr 22	35.38000 -0.47	36.07	35.29	35.77	185,637
21 Apr 22	35.85000 -0.43	36.68	35.70	36.57	192,866
20 Apr 22	36.28000 +0.10	36.82	36.20	36.20	133,848
19 Apr 22	36.18000 +1.36	36.39	34.86	34.86	169,213
18 Apr 22	34.82000 +0.11	34.91	34.52	34.52	178,773
14 Apr 22	34.71000 -0.36	35.15	34.56	34.78	150,002
13 Apr 22	35.07000 +0.34	35.23	34.46	34.66	186,590
12 Apr 22	34.73000 -0.07	35.34	34.69	34.88	164,744
11 Apr 22	34.80000 +0.54	35.06	34.18	34.18	271,517
08 Apr 22	34.26000 +0.05	34.62	33.89	34.14	170,960
07 Apr 22	34.21000 -0.21	34.77	33.84	34.41	251,250
06 Apr 22	34.42000 -0.38	35.09	34.42	34.95	188,293
05 Apr 22	34.80000 +0.04	35.22	34.49	34.68	194,356
04 Apr 22	34.76000 +0.01	34.84	34.14	34.84	147,474
01 Apr 22	34.75000 +0.18	35.17	34.39	34.89	196,378
31 Mar 22	34.57000 +0.04	34.77	34.44	34.47	137,709
30 Mar 22	34.53000 -0.66	35.46	34.26	35.46	238,154
29 Mar 22	35.19000 +0.40	35.59	34.44	34.44	188,260
28 Mar 22	34.79000 -0.41	35.21	34.58	34.92	163,067
25 Mar 22	35.20000 +1.05	35.24	34.01	34.19	135,043
24 Mar 22	34.15000 +0.35	34.46	33.61	33.87	111,258
23 Mar 22	33.80000 -0.49	34.27	33.64	34.16	157,728
22 Mar 22	34.29000 +0.07	35.16	34.24	34.61	121,056
21 Mar 22	34.22000 -0.23	35.04	34.03	34.41	140,538
18 Mar 22	34.45000 +0.18	34.53	33.67	34.27	469,255
17 Mar 22	34.27000 -0.22	34.59	33.94	34.31	89,918
16 Mar 22	34.49000 +0.66	34.54	33.94	34.02	117,854
15 Mar 22	33.83000 -0.07	34.22	33.51	34.04	103,832
14 Mar 22	33.90000 +0.23	34.56	33.74	33.92	123,911
11 Mar 22	33.67000 +0.06	34.28	33.31	33.93	92,107
10 Mar 22	33.61000 +0.45	33.71	32.74	32.74	76,004
09 Mar 22	33.16000 +0.64	33.72	32.98	33.20	104,214
08 Mar 22	32.52000 +0.00	33.17	32.35	32.87	109,709
07 Mar 22	32.52000 -0.80	33.40	32.48	33.28	107,360
04 Mar 22	33.32000 -0.62	33.40	33.00	33.29	121,943
03 Mar 22	33.94000 -0.02	34.10	33.66	34.06	80,074
02 Mar 22	33.96000 +1.44	34.29	32.98	32.98	104,352
01 Mar 22	32.52000 -1.47	33.87	32.30	33.80	167,893
28 Feb 22	33.99000 -0.24	34.17	33.76	33.87	152,807
25 Feb 22	34.23000 +1.09	34.25	33.28	33.28	96,000
24 Feb 22	33.14000 -0.80	33.26	32.08	32.94	209,564
23 Feb 22	33.94000 -0.57	34.90	33.86	34.68	103,426
22 Feb 22	34.51000 -0.67	35.09	34.34	34.95	116,683
18 Feb 22	35.18000 +0.13	35.32	34.85	34.85	164,847
17 Feb 22	35.05000 -0.15	35.16	34.76	35.05	181,625
16 Feb 22	35.20000 +0.36	35.30	34.37	34.58	105,883
15 Feb 22	34.84000 +0.88	34.85	34.21	34.21	105,238
14 Feb 22	33.96000 -0.25	34.54	33.75	34.32	125,371
11 Feb 22	34.21000 +0.04	34.62	33.53	33.53	113,875
10 Feb 22	34.17000 -0.04	34.76	34.12	34.71	169,318
09 Feb 22	34.21000 -0.49	34.72	34.03	34.68	153,385
08 Feb 22	34.70000 +0.52	34.86	34.28	34.30	121,732
07 Feb 22	34.18000 -0.12	34.41	34.01	34.30	113,706
04 Feb 22	34.30000 +0.01	34.64	33.80	34.49	178,469
03 Feb 22	34.29000 +0.05	34.96	34.15	34.81	110,955
02 Feb 22	34.24000 -0.46	34.77	33.91	34.77	176,593
01 Feb 22	34.70000 -0.26	34.77	34.10	34.62	161,705
31 Jan 22	34.96000 +0.03	34.96	33.74	33.74	220,825
28 Jan 22	34.93000 -0.17	35.43	34.11	34.45	194,478
27 Jan 22	35.10000 -0.84	36.88	35.01	35.90	100,073
26 Jan 22	35.94000 -0.64	37.30	35.60	36.79	118,928
25 Jan 22	36.58000 +0.06	37.02	35.71	36.19	162,774
24 Jan 22	36.52000 +0.40	36.65	35.72	36.44	133,595
21 Jan 22	36.12000 +0.39	37.13	35.43	35.74	248,244
20 Jan 22	35.73000 -0.97	37.14	35.65	36.60	104,483
19 Jan 22	36.70000 -0.97	37.82	36.67	37.77	102,125
18 Jan 22	37.67000 -0.45	38.20	37.55	38.10	104,214
14 Jan 22	38.12000 +0.49	38.14	37.05	37.27	89,989
13 Jan 22	37.63000 +0.19	38.00	37.12	37.16	107,910
12 Jan 22	37.44000 +0.34	37.58	36.96	37.18	115,677
11 Jan 22	37.10000 -0.04	37.14	36.60	37.12	128,175
10 Jan 22	37.14000 +0.39	37.20	36.60	37.03	119,835
07 Jan 22	36.75000 -0.12	37.08	36.55	36.89	57,346
06 Jan 22	36.87000 +1.26	36.97	35.84	35.86	113,799
05 Jan 22	35.61000 +0.01	36.20	35.51	36.16	102,797
04 Jan 22	35.60000 -0.03	36.42	35.60	35.83	100,130
03 Jan 22	35.63000 +0.47	36.09	35.27	35.27	132,137
31 Dec 21	35.16000 +0.42	35.28	34.65	34.72	111,695
30 Dec 21	34.74000 -0.17	35.30	34.72	35.03	140,701
29 Dec 21	34.91000 -0.09	35.28	34.85	35.00	120,652
28 Dec 21	35.00000 -0.05	35.27	34.23	34.91	63,557
27 Dec 21	35.05000 +0.62	35.09	34.07	34.48	78,625
23 Dec 21	34.43000 +0.13	34.76	34.20	34.47	68,503
22 Dec 21	34.30000 +0.53	34.41	33.66	33.81	151,112
21 Dec 21	33.77000 +0.47	33.90	33.46	33.46	176,000
20 Dec 21	33.30000 +0.22	33.43	32.36	32.62	204,811
17 Dec 21	33.08000 -0.40	34.09	32.60	33.53	1,185,435
16 Dec 21	33.48000 +0.10	34.33	33.12	33.69	306,383
15 Dec 21	33.38000 +0.39	33.69	32.91	33.24	271,796
14 Dec 21	32.99000 +0.13	33.79	32.83	32.87	265,336
13 Dec 21	32.86000 -0.73	33.63	32.66	33.33	296,682
10 Dec 21	33.59000 -0.25	34.07	33.44	33.99	116,559
09 Dec 21	33.84000 -0.45	34.17	33.60	33.99	120,749
08 Dec 21	34.29000 -0.31	34.79	34.11	34.55	119,440
07 Dec 21	34.60000 -0.24	35.32	34.49	35.13	114,220
06 Dec 21	34.84000 +0.47	35.39	34.67	35.28	221,234
03 Dec 21	34.37000 -0.42	35.38	34.23	35.10	190,586
02 Dec 21	34.79000 +0.81	35.59	33.80	33.90	295,814
01 Dec 21	33.98000 -0.32	35.61	33.89	35.58	153,230
30 Nov 21	34.30000 -0.53	34.78	34.14	34.31	170,488
29 Nov 21	34.83000 -0.32	36.18	34.74	36.10	108,716
26 Nov 21	35.15000 -1.63	35.88	34.39	35.69	117,629
24 Nov 21	36.78000 -0.10	37.01	36.60	36.78	48,778
23 Nov 21	36.88000 +0.22	37.24	36.84	37.03	97,057
22 Nov 21	36.66000 +0.40	37.67	36.51	36.98	112,414
19 Nov 21	36.26000 -0.39	36.59	35.65	36.28	74,555
18 Nov 21	36.65000 -0.04	36.70	36.21	36.69	106,623
17 Nov 21	36.69000 -0.59	37.21	36.39	37.05	80,737
16 Nov 21	37.28000 +0.01	37.48	36.92	37.11	68,487
15 Nov 21	37.27000 -0.20	37.56	37.08	37.56	70,930
12 Nov 21	37.47000 -0.51	38.00	37.11	38.00	58,449
11 Nov 21	37.98000 +0.28	38.19	37.55	37.89	55,442
10 Nov 21	37.70000 -0.20	38.12	37.50	37.89	60,634
09 Nov 21	37.90000 +0.08	38.08	37.05	37.62	85,763
08 Nov 21	37.82000 -0.07	38.35	37.35	37.98	50,858
05 Nov 21	37.89000 +0.97	38.06	37.13	37.28	92,988
04 Nov 21	36.92000 -1.10	38.02	36.68	37.72	102,657
03 Nov 21	38.02000 +0.75	38.20	37.05	37.12	120,347
02 Nov 21	37.27000 +0.05	37.60	37.00	37.37	145,902
01 Nov 21	37.22000 +1.54	37.28	35.99	36.02	259,097
29 Oct 21	35.68000 +1.09	36.01	35.13	35.37	248,823
28 Oct 21	34.59000 +0.53	34.78	34.12	34.12	91,711
27 Oct 21	34.06000 -0.83	34.72	34.05	34.64	123,358
26 Oct 21	34.89000 -0.44	35.34	34.81	35.20	97,613
25 Oct 21	35.33000 +0.47	35.40	34.49	35.36	112,520
22 Oct 21	34.86000 +0.25	35.06	34.56	34.93	80,912
21 Oct 21	34.61000 -0.49	35.16	34.60	35.10	103,836
20 Oct 21	35.10000 +0.46	35.16	34.37	34.59	74,649
19 Oct 21	34.64000 +0.08	34.90	34.21	34.90	92,374
18 Oct 21	34.56000 -0.23	35.08	34.47	34.62	70,407
15 Oct 21	34.79000 -0.23	35.34	34.76	35.17	124,992
14 Oct 21	35.02000 +0.54	35.06	34.39	34.90	114,972
13 Oct 21	34.48000 -0.22	34.90	33.87	34.63	78,656
12 Oct 21	34.70000 +0.54	34.78	34.03	34.19	84,680
11 Oct 21	34.16000 -0.48	35.06	34.13	34.98	79,548
08 Oct 21	34.64000 +0.08	34.96	34.11	34.56	69,131
07 Oct 21	34.56000 +0.59	34.59	32.61	34.22	125,896
06 Oct 21	33.97000 -0.01	34.00	33.31	33.56	82,597
05 Oct 21	33.98000 +0.14	34.19	33.73	33.96	138,966
04 Oct 21	33.84000 +0.22	34.05	33.48	33.48	134,670
01 Oct 21	33.62000 +0.96	34.01	32.80	32.84	209,278
30 Sep 21	32.66000 -0.16	33.28	32.65	33.00	118,012
29 Sep 21	32.82000 +0.35	33.25	32.38	32.64	103,602
28 Sep 21	32.47000 -0.52	33.39	32.40	33.00	107,867
27 Sep 21	32.99000 +1.40	33.29	31.67	31.79	144,259
24 Sep 21	31.59000 +0.26	32.03	31.20	31.20	86,123
23 Sep 21	31.33000 +0.76	31.64	30.72	30.72	91,736
22 Sep 21	30.57000 +0.38	30.89	30.25	30.35	122,350
21 Sep 21	30.19000 -0.49	30.90	30.13	30.90	73,805
20 Sep 21	30.68000 -0.49	30.75	29.22	30.43	188,017
17 Sep 21	31.17000 -0.44	31.83	31.03	31.70	1,251,515
16 Sep 21	31.61000 -0.51	32.18	31.50	32.17	118,595
15 Sep 21	32.12000 +0.51	32.24	31.43	31.62	143,200
14 Sep 21	31.61000 -1.40	33.13	31.50	33.13	113,286
13 Sep 21	33.01000 +0.51	33.08	32.34	32.71	239,093
10 Sep 21	32.50000 -0.02	32.95	32.26	32.66	200,518
09 Sep 21	32.52000 -0.03	32.98	32.30	32.45	123,562
08 Sep 21	32.55000 -0.13	32.76	32.24	32.65	169,035
07 Sep 21	32.68000 -0.56	34.00	32.61	33.24	220,256
03 Sep 21	33.24000 +0.24	33.44	32.44	33.08	804,058
02 Sep 21	33.00000 +0.03	33.35	32.71	32.71	339,879
01 Sep 21	32.97000 -0.03	33.24	32.61	33.13	169,910
31 Aug 21	33.00000 +0.03	33.37	32.75	33.12	165,512
30 Aug 21	32.97000 -0.38	33.54	32.84	33.40	205,825
27 Aug 21	33.35000 +0.52	33.63	32.86	32.86	305,129
26 Aug 21	32.83000 -0.60	33.80	32.80	33.61	96,728
25 Aug 21	33.43000 +0.33	34.00	33.03	33.03	161,083
24 Aug 21	33.10000 -0.07	33.41	32.97	33.20	79,171
23 Aug 21	33.17000 -0.05	33.56	32.94	33.46	311,378
20 Aug 21	33.22000 +0.42	33.72	32.49	32.54	241,164
19 Aug 21	32.80000 -0.01	33.15	32.39	32.50	159,607
18 Aug 21	32.81000 -0.39	33.36	32.71	32.79	225,244
17 Aug 21	33.20000 -0.09	33.45	32.72	33.14	112,682
16 Aug 21	33.29000 +0.14	33.71	32.76	32.76	124,973
13 Aug 21	33.15000 -0.59	33.90	32.94	33.90	89,224
12 Aug 21	33.74000 +0.00	33.93	33.50	33.91	88,203
11 Aug 21	33.74000 +0.24	33.79	33.05	33.58	83,713
10 Aug 21	33.50000 +0.02	33.75	33.05	33.09	106,024
09 Aug 21	33.48000 -0.58	34.05	33.39	33.74	83,569
06 Aug 21	34.06000 +0.66	34.25	33.78	33.95	104,825
05 Aug 21	33.40000 +0.31	33.50	32.86	32.86	78,693
04 Aug 21	33.09000 -0.19	33.37	32.75	32.79	117,389
03 Aug 21	33.28000 +0.69	33.44	32.14	32.57	184,930
02 Aug 21	32.59000 -0.43	33.75	32.48	32.74	219,446
30 Jul 21	33.02000 -0.22	33.50	32.02	32.92	139,509
29 Jul 21	33.24000 +0.44	33.50	32.78	33.19	151,256
28 Jul 21	32.80000 +0.45	33.21	31.80	32.37	101,952
27 Jul 21	32.35000 +0.16	32.50	31.82	31.82	106,920
26 Jul 21	32.19000 +0.70	32.25	31.50	31.50	114,288
23 Jul 21	31.49000 +0.65	31.78	30.68	31.78	135,974
22 Jul 21	30.84000 -0.41	31.65	30.45	31.19	148,980
21 Jul 21	31.25000 +0.90	31.57	30.66	30.66	130,004
20 Jul 21	30.35000 +0.77	31.17	29.44	29.44	153,500
19 Jul 21	29.58000 -1.00	30.39	29.37	29.90	141,416
16 Jul 21	30.58000 -1.08	32.69	30.44	31.73	100,272
15 Jul 21	31.66000 +0.09	32.06	30.31	31.18	128,244
14 Jul 21	31.57000 -0.03	32.09	31.39	31.70	133,547
13 Jul 21	31.60000 -0.74	32.29	31.30	32.15	156,072
12 Jul 21	32.34000 -0.05	32.46	31.66	32.11	104,006
09 Jul 21	32.39000 +0.88	32.66	31.78	32.16	168,397
08 Jul 21	31.51000 -0.52	33.31	31.20	31.44	137,725
07 Jul 21	32.03000 -0.32	32.75	31.70	32.10	167,861
06 Jul 21	32.35000 -0.75	33.04	31.94	33.04	111,051
02 Jul 21	33.10000 -0.57	33.68	32.85	33.67	103,362
01 Jul 21	33.67000 +0.05	33.90	33.40	33.81	125,684
30 Jun 21	33.62000 -0.22	33.99	33.50	33.50	107,799
29 Jun 21	33.84000 -0.14	34.71	33.76	34.42	117,537
28 Jun 21	33.98000 -1.11	35.14	33.45	34.97	143,382
25 Jun 21	35.09000 +0.09	35.47	34.72	34.72	448,712
24 Jun 21	35.00000 +0.80	35.08	34.14	34.55	189,967
23 Jun 21	34.20000 +0.53	34.58	33.70	34.00	174,109
22 Jun 21	33.67000 -0.32	33.89	33.17	33.89	122,943
21 Jun 21	33.99000 +1.05	34.18	33.00	33.00	159,981
18 Jun 21	32.94000 -1.18	34.02	32.60	33.65	388,426
17 Jun 21	34.12000 -1.18	35.56	33.95	35.56	130,806
16 Jun 21	35.30000 +0.22	35.40	34.45	35.08	216,703
15 Jun 21	35.08000 +0.94	35.10	33.88	34.34	194,581
14 Jun 21	34.14000 +0.01	34.59	33.68	34.22	222,169
11 Jun 21	34.13000 +0.67	34.20	33.45	33.59	151,232
10 Jun 21	33.46000 -0.93	34.74	33.46	34.74	104,479
09 Jun 21	34.39000 -0.71	34.74	34.21	34.72	92,390
08 Jun 21	35.10000 -0.13	35.35	33.30	34.97	125,829
07 Jun 21	35.23000 +0.33	35.50	34.59	35.16	133,684
04 Jun 21	34.90000 +0.40	35.11	34.27	34.70	107,223
03 Jun 21	34.50000 +0.06	34.85	34.10	34.49	97,779
02 Jun 21	34.44000 -0.49	35.38	34.34	35.09	97,865
01 Jun 21	34.93000 +0.22	35.45	34.50	35.00	163,242
28 May 21	34.71000 +0.00	34.79	33.99	34.67	83,626
27 May 21	34.71000 +0.90	34.82	34.00	34.18	157,871
26 May 21	33.81000 +0.33	33.91	33.32	33.53	125,371
25 May 21	33.48000 -1.49	35.35	33.46	34.95	177,775
24 May 21	34.97000 -0.63	35.87	34.70	35.69	136,613
21 May 21	35.60000 +0.62	35.79	34.89	35.27	218,205
20 May 21	34.98000 +0.44	35.00	34.35	34.72	180,512
19 May 21	34.54000 +0.33	34.67	33.42	33.70	179,314
18 May 21	34.21000 -0.27	34.72	34.07	34.49	133,737
17 May 21	34.48000 -0.25	34.86	34.13	34.60	108,041
14 May 21	34.73000 +0.61	34.82	33.85	34.34	114,034
13 May 21	34.12000 +1.33	34.29	32.07	32.07	133,440
12 May 21	32.79000 -0.49	34.50	32.65	33.69	165,764
11 May 21	33.28000 -0.78	34.28	33.10	33.65	104,408
10 May 21	34.06000 -0.54	35.06	33.98	35.00	238,613
07 May 21	34.60000 +0.53	34.67	33.93	33.98	96,189
06 May 21	34.07000 +0.15	34.18	33.38	34.18	133,330
05 May 21	33.92000 -0.08	34.62	33.52	34.62	154,397
04 May 21	34.00000 +0.63	34.06	33.16	33.32	185,046
03 May 21	33.37000 +0.25	33.87	33.12	33.17	275,434
30 Apr 21	33.12000 -0.13	34.00	32.33	32.68	170,178
29 Apr 21	33.25000 +0.25	33.76	32.87	33.53	69,638
28 Apr 21	33.00000 +0.20	33.21	32.57	32.97	86,645
27 Apr 21	32.80000 -0.05	32.96	32.15	32.84	84,148
26 Apr 21	32.85000 -0.23	33.86	32.65	33.24	169,636
23 Apr 21	33.08000 +1.36	33.44	31.84	31.84	136,544
22 Apr 21	31.72000 -0.51	32.32	31.50	32.20	101,784
21 Apr 21	32.23000 +0.56	32.34	31.34	31.46	86,657
20 Apr 21	31.67000 -1.00	32.68	31.51	32.68	125,575
19 Apr 21	32.67000 -0.49	33.63	32.45	33.01	108,796
16 Apr 21	33.16000 +0.33	33.38	32.84	33.25	108,798
15 Apr 21	32.83000 +0.07	33.24	31.96	33.16	64,645
14 Apr 21	32.76000 +0.86	32.85	31.96	31.96	120,233
13 Apr 21	31.90000 -1.04	32.85	31.78	32.85	91,749
12 Apr 21	32.94000 +0.54	33.07	32.37	32.39	81,694
09 Apr 21	32.40000 +0.46	33.01	31.94	33.01	103,495
08 Apr 21	31.94000 +0.27	31.95	30.80	31.48	105,571
07 Apr 21	31.67000 -0.19	31.97	30.93	31.56	177,840
06 Apr 21	31.86000 +1.46	33.98	31.65	31.70	219,385
05 Apr 21	30.40000 +0.35	30.58	29.85	30.58	135,917
01 Apr 21	30.05000 -0.09	30.20	29.51	29.87	176,079
31 Mar 21	30.14000 -0.51	30.80	29.88	30.60	175,182
30 Mar 21	30.65000 +0.65	31.24	30.16	30.43	118,864
29 Mar 21	30.00000 -0.87	30.92	29.78	30.56	119,891
26 Mar 21	30.87000 +0.44	31.12	30.42	30.90	86,880
25 Mar 21	30.43000 +0.58	30.69	29.08	30.17	131,758
24 Mar 21	29.85000 -0.10	31.29	29.75	30.34	133,232
23 Mar 21	29.95000 -1.23	31.19	29.74	30.93	143,213
22 Mar 21	31.18000 -1.39	32.63	30.76	32.30	97,257
19 Mar 21	32.57000 +0.40	32.69	30.02	31.02	611,838
18 Mar 21	32.17000 -0.10	33.40	31.33	32.58	157,542
17 Mar 21	32.27000 -0.08	32.68	31.84	32.43	123,326
16 Mar 21	32.35000 -0.31	32.46	31.50	32.46	120,514
15 Mar 21	32.66000 -0.46	33.28	32.03	33.28	100,926
12 Mar 21	33.12000 +0.74	33.32	32.49	32.50	125,122
11 Mar 21	32.38000 +0.19	32.38	31.61	32.28	246,955
10 Mar 21	32.19000 +0.67	32.47	30.82	31.80	112,747
09 Mar 21	31.52000 -0.66	32.05	30.98	32.05	157,438
08 Mar 21	32.18000 +1.22	32.73	31.13	31.83	202,134
05 Mar 21	30.96000 +0.82	31.19	30.24	30.95	282,855
04 Mar 21	30.14000 -0.38	31.35	29.97	30.71	174,033
03 Mar 21	30.52000 +0.57	31.44	29.99	30.32	178,236
02 Mar 21	29.95000 -0.33	30.84	29.75	30.20	121,588
01 Mar 21	30.28000 +0.87	30.36	29.40	30.09	145,914
26 Feb 21	29.41000 -1.00	30.14	29.07	30.12	278,477
25 Feb 21	30.41000 -0.39	31.42	30.05	30.77	206,410
24 Feb 21	30.80000 +1.76	31.37	29.40	29.41	302,744
23 Feb 21	29.04000 +0.28	29.44	28.65	28.78	232,167
22 Feb 21	28.76000 +0.60	28.94	28.00	28.18	142,737
19 Feb 21	28.16000 +0.56	28.24	27.56	27.70	153,261
18 Feb 21	27.60000 -0.09	27.70	27.27	27.58	146,121
17 Feb 21	27.69000 +0.66	27.77	27.08	27.32	130,574
16 Feb 21	27.03000 +0.05	27.51	26.74	27.33	154,936
12 Feb 21	26.98000 -0.39	27.44	26.38	27.44	132,349
11 Feb 21	27.37000 +0.85	27.39	25.81	26.37	315,522
10 Feb 21	26.52000 +0.11	26.95	26.12	26.69	227,562
09 Feb 21	26.41000 +0.45	26.73	25.60	25.96	186,881
08 Feb 21	25.96000 +0.10	26.36	25.63	25.99	216,690
05 Feb 21	25.86000 -1.52	27.27	25.80	27.27	223,560
04 Feb 21	27.38000 +1.26	27.48	25.90	25.90	323,017
03 Feb 21	26.12000 +0.53	26.33	24.55	25.45	416,996
02 Feb 21	25.59000 +0.18	26.50	24.17	26.23	724,882
01 Feb 21	25.41000 +0.98	26.55	24.48	25.11	406,978
29 Jan 21	24.43000 -3.40	28.66	24.34	27.73	3,788,311
28 Jan 21	27.83000 +0.14	28.12	26.93	28.06	444,551
27 Jan 21	27.69000 -1.38	28.84	27.46	28.43	474,660
26 Jan 21	29.07000 +1.91	29.92	28.53	29.00	1,082,412
25 Jan 21	27.16000 -0.08	27.26	26.11	26.87	178,727
22 Jan 21	27.24000 +0.55	27.27	26.04	26.28	238,601
21 Jan 21	26.69000 +0.17	27.07	26.05	26.46	206,920
20 Jan 21	26.52000 -0.86	27.16	25.70	27.16	270,182
19 Jan 21	27.38000 +0.40	27.53	26.87	27.36	89,398
15 Jan 21	26.98000 -0.54	27.31	26.60	27.25	85,718
14 Jan 21	27.52000 +0.49	27.81	27.14	27.43	104,657
13 Jan 21	27.03000 -0.37	27.37	26.20	26.20	79,248
12 Jan 21	27.40000 +0.84	27.68	26.81	26.81	100,498
11 Jan 21	26.56000 +0.58	26.60	25.54	25.75	113,809
08 Jan 21	25.98000 -0.09	26.26	25.13	26.26	82,420
07 Jan 21	26.07000 +0.83	26.79	25.63	26.79	176,369
06 Jan 21	25.24000 +0.47	26.87	24.99	25.80	287,711
05 Jan 21	24.77000 +0.57	25.02	24.22	24.22	128,516
04 Jan 21	24.20000 +0.02	24.55	23.45	24.32	100,277
31 Dec 20	24.18000 +0.01	24.41	23.79	24.30	121,756
30 Dec 20	24.17000 +0.26	24.25	23.97	23.97	61,434
29 Dec 20	23.91000 -0.66	24.52	23.78	24.43	57,650
28 Dec 20	24.57000 +0.09	25.15	24.42	24.42	65,001
24 Dec 20	24.48000 +0.01	24.57	24.14	24.48	42,574
23 Dec 20	24.47000 +0.96	24.52	23.71	24.32	70,803
22 Dec 20	23.51000 -0.58	24.66	23.42	23.97	49,295
21 Dec 20	24.09000 -0.18	24.39	23.63	24.14	76,476
18 Dec 20	24.27000 -0.77	25.03	24.11	25.03	215,877
17 Dec 20	25.04000 -0.25	25.21	24.50	24.99	90,513
16 Dec 20	25.29000 +0.39	25.54	24.41	24.41	150,245
15 Dec 20	24.90000 +0.74	25.00	23.94	24.29	77,967
14 Dec 20	24.16000 -0.17	25.04	24.07	24.75	44,755
11 Dec 20	24.33000 -0.14	24.81	23.96	24.09	80,006
10 Dec 20	24.47000 +0.19	24.51	23.88	23.90	54,613
09 Dec 20	24.28000 -0.04	25.78	23.78	25.78	113,279
08 Dec 20	24.32000 -0.59	24.92	24.29	24.30	132,716
07 Dec 20	24.91000 -0.17	25.33	24.44	24.78	109,812
04 Dec 20	25.08000 +1.43	25.21	23.68	24.32	92,643
03 Dec 20	23.65000 -0.03	23.95	23.20	23.68	61,799
02 Dec 20	23.68000 +0.60	23.76	22.87	22.87	65,671
01 Dec 20	23.08000 +0.76	23.42	22.49	23.36	85,756
30 Nov 20	22.32000 -1.27	23.61	22.23	23.54	121,967
27 Nov 20	23.59000 -0.70	25.16	23.51	25.16	128,580
25 Nov 20	24.29000 +0.66	24.35	23.35	23.92	106,788
24 Nov 20	23.63000 +1.35	23.77	22.75	23.31	83,639
23 Nov 20	22.28000 +0.49	22.77	22.05	22.77	91,617
20 Nov 20	21.79000 +0.27	21.97	21.23	21.23	91,781
19 Nov 20	21.52000 +0.45	21.58	20.67	20.67	111,734
18 Nov 20	21.07000 -0.10	21.99	21.05	21.99	160,117
17 Nov 20	21.17000 -0.42	21.28	20.91	21.15	87,401
16 Nov 20	21.59000 +0.91	21.69	21.20	21.20	121,167
13 Nov 20	20.68000 +0.23	21.39	20.50	21.39	161,295
12 Nov 20	20.45000 -0.75	20.85	20.00	20.53	69,132
11 Nov 20	21.20000 -1.06	22.29	20.83	22.29	57,284
10 Nov 20	22.26000 +0.86	22.46	21.34	22.13	84,105
09 Nov 20	21.40000 +2.67	22.10	19.75	20.43	192,433
06 Nov 20	18.73000 -0.71	19.65	18.52	19.42	62,293
05 Nov 20	19.44000 +0.60	19.63	18.81	18.81	74,679
04 Nov 20	18.84000 -1.31	19.66	18.55	19.66	102,773
03 Nov 20	20.15000 +0.53	20.44	19.93	20.13	82,899
02 Nov 20	19.62000 +0.08	20.29	19.44	20.29	73,391
30 Oct 20	19.54000 +0.13	19.74	19.15	19.40	123,437
29 Oct 20	19.41000 +0.79	19.43	18.24	18.42	64,073
28 Oct 20	18.62000 -0.56	19.70	18.58	18.99	81,390
27 Oct 20	19.18000 -0.97	20.05	19.06	19.73	56,227
26 Oct 20	20.15000 -0.21	20.16	19.70	20.04	40,068
23 Oct 20	20.36000 +0.30	20.69	20.02	20.69	78,900
22 Oct 20	20.06000 +0.54	20.09	19.33	19.35	73,365
21 Oct 20	19.52000 +0.09	19.61	19.38	19.50	53,645
20 Oct 20	19.43000 +0.14	19.88	19.30	19.88	50,352
19 Oct 20	19.29000 -0.22	19.85	19.23	19.68	30,514
16 Oct 20	19.51000 +0.03	19.70	19.03	19.38	38,216
15 Oct 20	19.48000 +0.60	19.51	18.42	18.62	51,625
14 Oct 20	18.88000 -0.12	19.10	18.88	18.97	49,251
13 Oct 20	19.00000 -0.62	19.45	18.84	19.44	43,719
12 Oct 20	19.62000 +0.30	19.67	19.18	19.29	44,947
09 Oct 20	19.32000 -0.06	19.59	18.54	18.54	61,060
08 Oct 20	19.38000 +0.34	19.51	18.64	19.26	80,561
07 Oct 20	19.04000 +0.29	19.27	18.75	18.97	59,079
06 Oct 20	18.75000 +0.21	19.39	18.64	18.81	126,982
05 Oct 20	18.54000 +0.63	18.58	18.06	18.12	79,923
02 Oct 20	17.91000 +0.35	18.16	17.27	17.93	116,672
01 Oct 20	17.56000 +0.13	17.56	17.05	17.37	82,544
30 Sep 20	17.43000 +0.09	17.81	17.27	17.27	63,173
29 Sep 20	17.34000 -0.20	17.45	16.92	17.45	47,175
28 Sep 20	17.54000 +0.44	17.81	17.35	17.39	64,393
25 Sep 20	17.10000 +0.09	17.16	16.77	16.77	97,643
24 Sep 20	17.01000 +0.48	17.55	16.64	16.68	137,800
23 Sep 20	16.53000 -0.59	17.44	16.51	17.15	173,382
22 Sep 20	17.12000 -0.58	17.84	17.01	17.77	172,971
21 Sep 20	17.70000 -1.14	18.45	17.41	18.37	151,420
18 Sep 20	18.84000 -0.72	19.59	18.81	19.56	329,686
17 Sep 20	19.56000 -0.17	19.71	19.42	19.42	45,693
16 Sep 20	19.73000 +0.09	19.84	19.51	19.66	53,161
15 Sep 20	19.64000 -0.33	20.23	19.62	20.04	60,959
14 Sep 20	19.97000 +0.43	20.08	19.53	19.53	69,297
11 Sep 20	19.54000 -0.09	19.69	19.32	19.69	69,527
10 Sep 20	19.63000 -0.39	20.27	19.63	20.27	178,291
09 Sep 20	20.02000 -0.06	20.28	19.94	20.23	103,032
08 Sep 20	20.08000 -0.55	20.51	19.88	20.51	91,228
04 Sep 20	20.63000 +0.40	20.84	20.11	20.62	101,249
03 Sep 20	20.23000 +0.09	20.74	20.01	20.23	82,883
02 Sep 20	20.14000 +0.10	20.23	19.98	20.00	65,336
01 Sep 20	20.04000 +0.03	20.34	19.71	19.87	59,008
31 Aug 20	20.01000 -0.13	20.19	19.83	20.02	88,565
28 Aug 20	20.13500 +0.08	20.25	19.85	20.25	131,457
27 Aug 20	20.06000 +0.28	20.39	19.81	19.82	45,747
26 Aug 20	19.78000 -0.45	20.22	19.75	20.04	72,614
25 Aug 20	20.23000 -0.12	20.77	20.05	20.50	57,708
24 Aug 20	20.35000 +0.34	20.39	19.83	20.23	67,042
21 Aug 20	20.01000 -0.11	20.25	19.78	19.96	148,180
20 Aug 20	20.12000 +0.12	20.24	19.57	19.65	73,717
19 Aug 20	20.00000 +0.17	20.37	19.72	19.86	35,978
18 Aug 20	19.83000 -0.57	20.39	19.78	20.39	71,592
17 Aug 20	20.40000 -0.20	20.59	20.15	20.46	35,587
14 Aug 20	20.60000 +0.20	20.78	20.11	20.21	36,148
13 Aug 20	20.40000 -0.50	20.77	20.27	20.69	36,438
12 Aug 20	20.90000 +0.01	21.36	20.67	21.34	73,946
11 Aug 20	20.89000 +0.05	21.71	20.71	21.25	74,375
10 Aug 20	20.84000 -0.43	21.92	20.76	21.33	134,318
07 Aug 20	21.27000 +1.44	21.27	19.66	19.66	171,299
06 Aug 20	19.83000 +0.17	19.96	19.42	19.42	151,243
05 Aug 20	19.66000 +0.93	19.79	18.75	19.05	232,890
04 Aug 20	18.73000 +0.48	18.73	18.12	18.12	174,432
03 Aug 20	18.25000 +0.16	18.29	17.87	18.23	95,770
31 Jul 20	18.09000 -0.14	18.36	17.75	18.12	174,849
30 Jul 20	18.23000 -0.38	18.39	17.92	18.30	113,930
29 Jul 20	18.61000 +0.79	18.71	17.80	18.07	158,608
28 Jul 20	17.82000 -0.20	18.15	17.75	17.89	139,085
27 Jul 20	18.02000 -0.31	18.55	17.67	18.38	130,365
24 Jul 20	18.33500 -0.10	18.69	18.32	18.50	83,473
23 Jul 20	18.43000 +0.36	18.45	17.86	18.04	100,048
22 Jul 20	18.07000 -0.46	18.38	17.87	18.31	111,660
21 Jul 20	18.53000 +0.87	18.82	17.91	17.91	141,220
20 Jul 20	17.66000 -0.73	18.38	17.62	18.24	119,004
17 Jul 20	18.39000 -0.76	19.16	18.34	19.16	87,927
16 Jul 20	19.15000 +0.24	19.45	18.75	18.86	82,773
15 Jul 20	18.91000 +0.56	19.25	18.56	18.90	160,595
14 Jul 20	18.35000 -0.40	19.16	18.21	18.82	89,624
13 Jul 20	18.75000 +0.02	19.20	18.32	19.05	135,415
10 Jul 20	18.73000 +0.88	18.84	17.94	17.94	133,786
09 Jul 20	17.85000 -0.96	18.73	17.67	18.73	251,573
08 Jul 20	18.81000 -0.41	19.35	18.25	19.08	187,066
07 Jul 20	19.22000 -0.82	19.96	19.09	19.87	185,158
06 Jul 20	20.04000 -0.26	21.00	19.94	20.49	227,783
02 Jul 20	20.30000 -1.52	21.81	19.71	21.81	331,776
01 Jul 20	21.82000 -1.02	22.91	21.82	22.84	72,489
30 Jun 20	22.84000 +0.59	23.01	22.01	22.01	51,890
29 Jun 20	22.25000 +0.93	22.35	21.61	21.67	102,987
26 Jun 20	21.32000 -0.75	21.80	20.67	21.64	207,243
25 Jun 20	22.07000 +0.67	22.20	21.15	21.15	69,165
24 Jun 20	21.40000 -1.00	21.98	21.16	21.98	57,430
23 Jun 20	22.40000 -0.16	23.35	22.31	23.05	75,562
22 Jun 20	22.56000 +0.04	22.71	22.17	22.71	86,477
19 Jun 20	22.52000 +0.60	22.52	21.44	22.27	213,986
18 Jun 20	21.92000 +0.02	22.29	21.53	21.54	62,900
17 Jun 20	21.90000 -0.69	23.00	21.83	22.50	58,795
16 Jun 20	22.59000 +0.96	23.73	22.14	23.02	98,406
15 Jun 20	21.63000 +0.10	21.76	20.52	20.66	53,617
12 Jun 20	21.53000 +0.57	21.96	20.89	21.95	49,751
11 Jun 20	20.96000 -1.77	21.74	20.92	21.42	122,269
10 Jun 20	22.73000 -1.61	24.25	22.68	24.25	56,755
09 Jun 20	24.34000 -0.51	24.86	23.68	24.09	54,199
08 Jun 20	24.85000 +0.76	24.85	24.25	24.25	62,122
05 Jun 20	24.09000 +1.89	24.60	23.16	23.55	127,326
04 Jun 20	22.20000 +0.24	22.50	21.68	21.87	46,189
03 Jun 20	21.96000 +1.07	22.31	21.27	21.50	66,849
02 Jun 20	20.89000 -0.11	22.81	20.82	21.31	80,411
01 Jun 20	21.00000 -0.30	21.54	20.95	21.45	61,123
29 May 20	21.30000 -0.56	22.24	20.88	21.66	73,922
28 May 20	21.86000 -1.26	23.62	21.83	23.60	60,100
27 May 20	23.12000 +1.97	23.33	22.01	22.05	101,528
26 May 20	21.15000 +0.86	21.52	20.90	21.19	89,732
22 May 20	20.29000 +0.12	20.39	19.81	20.22	104,111
21 May 20	20.17000 -0.07	20.30	19.90	20.06	68,177
20 May 20	20.24000 +1.03	20.57	19.63	19.63	97,543
19 May 20	19.21000 -0.84	20.22	19.21	19.93	72,594
18 May 20	20.05000 +1.39	20.34	19.00	19.58	116,323
15 May 20	18.66000 +0.13	18.83	18.13	18.36	68,163
14 May 20	18.53000 +0.19	18.63	17.36	17.83	92,007
13 May 20	18.34000 -0.46	18.74	17.82	18.38	124,726
12 May 20	18.80000 -1.06	20.00	18.73	20.00	81,660
11 May 20	19.86000 -0.75	20.49	19.38	20.17	95,670
08 May 20	20.61000 +0.98	20.62	19.77	20.18	83,648
07 May 20	19.63000 +0.34	19.94	19.25	19.54	55,314
06 May 20	19.29000 -0.25	19.84	19.21	19.58	62,595
05 May 20	19.54000 -0.37	20.51	19.45	20.49	75,675
04 May 20	19.91000 -0.22	20.34	19.52	19.97	57,624
01 May 20	20.13000 -0.56	20.79	19.37	20.79	97,914
30 Apr 20	20.69000 -1.56	21.36	19.93	21.36	105,487
29 Apr 20	22.25000 +1.41	22.70	20.90	21.68	121,719
28 Apr 20	20.84000 +0.56	21.20	20.00	20.00	45,146
27 Apr 20	20.28000 +1.22	20.63	19.41	19.53	57,673
24 Apr 20	19.06000 +0.42	19.41	18.65	18.99	40,468
23 Apr 20	18.64000 +0.54	18.99	18.19	18.19	66,785
22 Apr 20	18.10000 +0.11	18.46	17.73	18.38	83,965
21 Apr 20	17.99000 -0.06	18.06	17.25	17.30	75,174
20 Apr 20	18.05000 -0.20	18.45	17.45	17.59	63,466
17 Apr 20	18.25000 +0.54	18.80	17.65	17.65	134,824
16 Apr 20	17.71000 -0.17	18.41	17.17	18.41	125,788
15 Apr 20	17.88000 -1.21	18.83	17.80	18.83	78,673
14 Apr 20	19.09000 -0.54	20.41	18.69	20.30	88,600
13 Apr 20	19.63000 -1.05	20.52	19.45	20.49	80,697
09 Apr 20	20.68000 +1.41	20.93	19.55	19.76	141,278
08 Apr 20	19.27000 +0.28	19.56	18.83	19.46	109,612
07 Apr 20	18.99000 -0.08	20.31	18.37	19.84	104,543
06 Apr 20	19.07000 +1.05	19.95	18.38	18.99	128,399
03 Apr 20	18.02000 -1.31	19.25	17.71	19.03	54,727
02 Apr 20	19.33000 -0.20	19.85	18.67	19.35	59,504
01 Apr 20	19.53000 -1.63	20.99	19.39	20.04	70,459
31 Mar 20	21.16000 +0.28	21.20	20.12	20.97	113,364
30 Mar 20	20.88000 +0.80	21.23	20.02	20.31	65,154
27 Mar 20	20.08000 -0.98	20.90	19.88	20.08	40,174
26 Mar 20	21.06000 +1.73	21.20	19.51	19.70	64,178
25 Mar 20	19.33000 -1.23	21.00	19.12	20.99	83,631
24 Mar 20	20.56000 +1.90	20.85	19.27	19.68	72,852
23 Mar 20	18.66000 -1.10	20.03	18.10	19.99	95,774
20 Mar 20	19.76000 -1.57	21.91	19.68	21.17	137,228
19 Mar 20	21.33000 +2.40	22.18	18.75	18.82	79,522
18 Mar 20	18.93000 -3.22	21.43	18.72	20.66	79,498
17 Mar 20	22.15000 +2.86	22.15	18.50	19.72	99,061
16 Mar 20	19.29000 -3.32	22.40	19.21	22.40	119,808
13 Mar 20	22.61000 +1.40	22.61	20.86	22.28	111,531
12 Mar 20	21.21000 -2.05	22.87	20.87	22.16	90,430
11 Mar 20	23.26000 -1.52	24.39	22.84	23.96	80,301
10 Mar 20	24.78000 +2.16	25.03	23.42	23.42	82,530
09 Mar 20	22.62000 -2.84	24.40	22.23	23.80	77,226
06 Mar 20	25.46000 -0.83	25.89	24.87	25.47	85,195
05 Mar 20	26.29000 -1.08	26.80	25.83	26.72	64,438
04 Mar 20	27.37000 +0.56	27.49	26.54	26.99	57,519
03 Mar 20	26.81000 -0.99	27.75	26.69	27.75	66,719
02 Mar 20	27.80000 +0.28	28.35	27.02	27.56	81,501
28 Feb 20	27.52000 -0.36	28.07	26.66	27.07	80,356
27 Feb 20	27.88000 -1.40	29.21	27.88	28.80	74,004
26 Feb 20	29.28000 +0.06	29.83	29.11	29.36	33,802
25 Feb 20	29.22000 -1.05	30.19	29.08	30.19	38,447
24 Feb 20	30.27000 -1.04	30.67	30.13	30.53	42,127
21 Feb 20	31.31000 -0.16	31.42	31.11	31.42	37,866
20 Feb 20	31.47000 +0.07	31.62	31.16	31.22	28,302
19 Feb 20	31.40000 +0.40	31.56	30.98	30.98	39,319
18 Feb 20	31.00000 -0.39	31.89	30.94	31.35	31,781
14 Feb 20	31.39000 -0.31	31.79	31.25	31.72	29,554
13 Feb 20	31.70000 -0.05	31.79	31.48	31.58	32,918
12 Feb 20	31.75000 +0.23	31.86	31.63	31.78	29,926
11 Feb 20	31.52000 +0.04	32.00	31.50	31.52	35,468
10 Feb 20	31.48000 +0.23	31.48	31.05	31.05	59,156
07 Feb 20	31.25000 -0.31	31.47	31.11	31.43	46,013
06 Feb 20	31.56000 -0.04	31.75	31.42	31.75	41,853
05 Feb 20	31.60000 +0.41	31.76	31.17	31.48	41,066
04 Feb 20	31.19000 +0.53	31.44	30.94	31.05	52,888
03 Feb 20	30.66000 +0.31	30.89	30.29	30.38	58,674
31 Jan 20	30.35000 -1.36	31.70	30.31	31.70	59,995
30 Jan 20	31.71000 +0.38	32.23	30.88	32.23	49,453
29 Jan 20	31.33000 -0.27	32.09	31.14	31.51	41,461
28 Jan 20	31.60000 -0.13	31.93	31.44	31.83	40,830
27 Jan 20	31.73000 -0.19	32.07	31.57	31.58	36,692
24 Jan 20	31.92000 -0.27	32.20	31.76	32.05	41,649
23 Jan 20	32.19000 -0.31	32.37	31.62	32.22	52,097
22 Jan 20	32.50000 -0.22	32.86	32.31	32.86	38,445
21 Jan 20	32.72000 -0.17	32.98	32.60	32.76	49,383
17 Jan 20	32.89000 -0.14	33.58	32.71	33.29	37,847
16 Jan 20	33.03000 +0.49	33.31	32.40	32.72	31,595
15 Jan 20	32.54000 -0.20	32.76	32.38	32.55	32,802
14 Jan 20	32.74000 +0.00	33.02	32.53	32.70	42,075
13 Jan 20	32.74000 +0.65	33.08	31.95	31.95	41,356
10 Jan 20	32.09000 -0.22	32.35	31.91	32.35	28,965
09 Jan 20	32.31000 -0.20	32.74	32.27	32.42	20,665
08 Jan 20	32.51000 +0.25	32.71	32.35	32.50	25,396
07 Jan 20	32.26000 -0.48	32.90	32.17	32.65	29,752
06 Jan 20	32.74000 -0.37	33.00	32.58	32.73	28,444
03 Jan 20	33.11000 -0.38	33.41	32.88	33.04	50,390
02 Jan 20	33.49000 -0.04	33.67	33.13	33.67	48,185
31 Dec 19	33.53000 -0.03	33.72	33.37	33.37	35,159
30 Dec 19	33.56000 -0.10	33.81	33.46	33.52	30,366
27 Dec 19	33.66000 -0.20	34.12	33.57	33.80	30,236
26 Dec 19	33.86000 -0.02	33.92	33.69	33.77	23,031
24 Dec 19	33.88000 +0.04	33.88	33.65	33.65	14,876
23 Dec 19	33.84000 +0.03	33.92	33.68	33.92	65,410
20 Dec 19	33.81000 -0.11	34.06	33.62	33.93	102,223
19 Dec 19	33.92000 +0.02	33.96	33.73	33.80	35,855
18 Dec 19	33.90000 -0.18	34.24	33.76	34.24	44,802
17 Dec 19	34.08000 +0.26	34.25	33.81	33.94	40,448
16 Dec 19	33.82000 +0.57	34.00	33.26	33.26	74,955
13 Dec 19	33.25000 +0.10	33.28	32.66	33.00	69,708
12 Dec 19	33.15000 +0.40	33.30	32.72	32.72	84,837
11 Dec 19	32.75000 +0.05	32.95	32.53	32.70	86,082
10 Dec 19	32.70000 -0.16	33.19	32.64	32.89	98,040
09 Dec 19	32.86000 -0.20	33.04	32.74	33.00	26,727
06 Dec 19	33.06000 +0.35	33.24	32.85	32.98	40,726
05 Dec 19	32.71000 +0.14	32.84	32.66	32.74	29,253
04 Dec 19	32.57000 +0.18	32.84	32.49	32.56	25,275
03 Dec 19	32.39000 -0.24	32.68	31.97	32.68	33,916
02 Dec 19	32.63000 -0.05	32.98	32.47	32.84	25,267
29 Nov 19	32.68000 -0.35	33.06	32.67	32.96	12,512
27 Nov 19	33.03000 +0.05	33.20	32.91	33.08	19,079
26 Nov 19	32.98000 -0.17	33.17	32.90	33.02	29,107
25 Nov 19	33.15000 +0.54	33.33	32.66	32.66	34,767
22 Nov 19	32.61000 -0.04	32.86	32.55	32.83	15,406
21 Nov 19	32.65000 -0.15	32.98	32.53	32.98	22,110
20 Nov 19	32.80000 -0.20	33.27	32.50	32.87	66,286
19 Nov 19	33.00000 +0.06	33.42	32.94	33.03	52,912
18 Nov 19	32.94000 -0.26	33.08	32.56	33.04	36,867
15 Nov 19	33.20000 -0.08	33.54	33.01	33.54	23,207
14 Nov 19	33.28000 +0.13	34.13	32.73	33.14	36,718
13 Nov 19	33.15000 -0.25	33.39	32.96	33.20	58,617
12 Nov 19	33.40000 -0.25	33.87	33.35	33.59	41,067
11 Nov 19	33.65000 +0.04	33.82	33.19	33.57	18,843
08 Nov 19	33.61000 +0.04	33.93	33.34	33.54	26,583
07 Nov 19	33.57000 +0.04	34.13	33.47	33.91	27,647
06 Nov 19	33.53000 -0.14	33.70	33.24	33.51	49,822
05 Nov 19	33.67000 +0.58	33.86	33.19	33.19	42,744
04 Nov 19	33.09000 +0.48	33.36	32.76	32.91	42,304
01 Nov 19	32.61000 +0.21	33.12	32.44	32.66	49,711
31 Oct 19	32.40000 -0.35	32.78	31.91	32.78	41,436
30 Oct 19	32.75000 +0.21	33.11	32.05	32.44	71,714
29 Oct 19	32.54000 +0.02	32.63	32.21	32.21	89,768
28 Oct 19	32.52000 +0.56	32.91	32.10	32.22	64,403
25 Oct 19	31.96000 +2.21	32.22	30.00	30.91	117,525
24 Oct 19	29.75000 -0.25	30.13	29.56	30.13	46,817
23 Oct 19	30.00000 +0.01	30.10	29.58	29.75	39,136
22 Oct 19	29.99000 +0.06	30.32	29.59	29.81	36,654
21 Oct 19	29.93000 +0.34	30.19	29.51	29.65	91,838
18 Oct 19	29.59000 +0.10	29.74	29.28	29.28	50,613
17 Oct 19	29.49000 -0.01	29.51	29.16	29.40	32,967
16 Oct 19	29.50000 -0.20	29.82	29.42	29.61	58,293
15 Oct 19	29.70000 +0.21	29.77	29.50	29.58	42,550
14 Oct 19	29.49000 -0.14	29.54	29.24	29.39	32,390
11 Oct 19	29.63000 +0.47	29.99	29.32	29.58	64,349
10 Oct 19	29.16000 +0.05	29.49	29.00	29.00	38,841
09 Oct 19	29.11000 +0.12	29.25	29.00	29.13	35,840
08 Oct 19	28.99000 -0.66	29.38	28.76	29.34	45,814
07 Oct 19	29.65000 +0.17	29.97	29.44	29.44	23,510
04 Oct 19	29.48000 +0.39	29.48	29.02	29.29	33,524
03 Oct 19	29.09000 -0.17	29.45	28.57	29.25	42,535
02 Oct 19	29.26000 +0.13	29.41	28.89	29.06	62,296
01 Oct 19	29.13000 -0.43	29.93	28.94	29.56	69,350
30 Sep 19	29.56000 -0.12	29.87	29.56	29.58	39,312
27 Sep 19	29.68000 +0.08	30.29	29.55	29.55	37,116
26 Sep 19	29.60000 -0.53	30.05	29.54	30.01	21,878
25 Sep 19	30.13000 +0.50	30.43	29.70	29.91	27,881
24 Sep 19	29.63000 -0.32	29.90	29.54	29.79	40,068
23 Sep 19	29.95000 +0.27	30.02	29.39	29.68	26,650
20 Sep 19	29.68000 +0.25	29.84	29.24	29.37	97,904
19 Sep 19	29.43000 -0.28	30.37	29.43	29.66	27,435
18 Sep 19	29.71000 +0.12	29.99	29.25	29.60	36,982
17 Sep 19	29.59000 -0.22	29.69	29.04	29.62	24,732
16 Sep 19	29.81000 -0.31	30.69	29.68	29.88	43,375
13 Sep 19	30.12000 +0.34	30.41	29.82	29.98	48,208
12 Sep 19	29.78000 +0.38	29.97	28.86	29.26	45,922
11 Sep 19	29.40000 +0.92	29.54	27.95	28.59	39,447
10 Sep 19	28.48000 +0.48	28.78	27.52	27.92	20,540
09 Sep 19	28.00000 +1.13	28.16	26.84	27.00	51,653
06 Sep 19	26.87000 -0.34	27.39	26.70	27.16	21,411
05 Sep 19	27.21000 +0.50	27.67	26.84	27.06	33,534
04 Sep 19	26.71000 +0.28	26.76	26.46	26.64	32,214
03 Sep 19	26.43000 -0.48	26.81	26.13	26.71	32,525
30 Aug 19	26.91000 +0.04	26.92	26.66	26.90	24,987
29 Aug 19	26.87000 +0.28	27.26	26.65	26.95	43,393
28 Aug 19	26.59000 +0.17	27.00	26.11	26.11	29,166
27 Aug 19	26.42000 -0.48	27.31	26.41	27.02	37,103
26 Aug 19	26.90000 +0.44	26.95	26.39	26.63	19,959
23 Aug 19	26.46000 -0.79	27.41	26.44	26.87	56,171
22 Aug 19	27.25000 -0.07	27.72	27.23	27.72	18,638
21 Aug 19	27.32000 +0.04	27.47	27.21	27.44	22,224
20 Aug 19	27.28000 -0.67	27.68	27.15	27.25	23,294
19 Aug 19	27.95000 -0.12	28.51	27.83	28.51	13,798
16 Aug 19	28.07000 +0.73	28.12	27.50	27.50	18,124
15 Aug 19	27.34000 +0.12	27.56	27.15	27.36	29,971
14 Aug 19	27.22000 -0.57	27.68	26.99	27.15	26,397
13 Aug 19	27.79000 +0.18	28.22	27.51	27.51	20,414
12 Aug 19	27.61000 +0.00	27.81	27.22	27.40	16,837
09 Aug 19	27.61000 +0.06	28.17	27.35	27.54	21,912
08 Aug 19	27.55000 +0.53	28.08	27.36	27.36	51,101
07 Aug 19	27.02000 -0.19	27.28	26.45	26.62	22,430
06 Aug 19	27.21000 -0.08	27.42	26.66	27.33	32,063
05 Aug 19	27.29000 -0.93	27.72	26.78	27.65	111,400
02 Aug 19	28.22000 -0.13	28.43	28.02	28.35	37,918
01 Aug 19	28.35000 -0.86	29.41	28.30	29.20	44,580
31 Jul 19	29.21000 -0.19	29.94	29.20	29.29	65,115
30 Jul 19	29.40000 +0.46	29.81	28.44	28.70	40,038
29 Jul 19	28.94000 -0.28	29.51	28.83	29.51	26,013
26 Jul 19	29.22000 +0.62	29.41	28.46	28.46	43,414
25 Jul 19	28.60000 -0.39	29.15	28.43	28.85	11,972
24 Jul 19	28.99000 +0.58	29.23	27.77	27.77	36,289
23 Jul 19	28.41000 -0.17	28.71	28.40	28.48	14,020
22 Jul 19	28.58000 +0.07	28.71	28.12	28.45	36,230
19 Jul 19	28.51000 -0.31	28.74	28.45	28.45	24,128
18 Jul 19	28.82000 +0.05	28.92	28.68	28.77	16,651
17 Jul 19	28.77000 -0.24	29.14	28.74	28.85	25,067
16 Jul 19	29.01000 -0.02	29.16	28.95	28.98	13,294
15 Jul 19	29.03000 -0.32	29.35	28.90	29.35	16,381
12 Jul 19	29.35000 +0.24	29.72	29.19	29.19	20,711
11 Jul 19	29.11000 +0.08	29.25	28.90	28.99	16,853
10 Jul 19	29.03000 -0.28	29.62	28.95	29.40	17,055
09 Jul 19	29.31000 +0.14	29.44	29.00	29.39	8,607
08 Jul 19	29.17000 -0.22	29.29	28.98	29.13	33,537
05 Jul 19	29.39000 +0.59	29.40	28.73	28.87	11,292
03 Jul 19	28.80000 -0.04	29.56	28.52	28.87	5,216
02 Jul 19	28.84000 -0.64	29.30	28.50	29.30	18,205
01 Jul 19	29.48000 +0.02	29.77	29.28	29.68	19,078
28 Jun 19	29.46000 +0.71	30.09	28.70	28.91	88,137
27 Jun 19	28.75000 +0.41	28.83	28.35	28.35	32,870
26 Jun 19	28.34000 +0.01	28.54	28.31	28.41	13,025
25 Jun 19	28.33000 +0.46	28.43	27.78	27.91	24,630
24 Jun 19	27.87000 -0.75	29.01	27.78	28.63	23,423
21 Jun 19	28.62000 +0.07	28.85	28.42	28.57	36,692
20 Jun 19	28.55000 +0.18	28.63	28.19	28.56	15,730
19 Jun 19	28.37000 -0.24	28.89	28.29	28.85	20,198
18 Jun 19	28.61000 +0.43	28.69	28.21	28.21	13,271
17 Jun 19	28.18000 -0.31	29.46	28.08	28.51	15,423
14 Jun 19	28.49000 +0.31	28.79	27.95	28.23	27,597
13 Jun 19	28.18000 -0.07	28.59	28.17	28.37	25,494
12 Jun 19	28.25000 -0.18	28.50	28.10	28.28	15,742
11 Jun 19	28.43000 -0.05	28.83	28.17	28.36	24,483
10 Jun 19	28.48000 +0.31	28.74	28.30	28.53	13,508
07 Jun 19	28.17000 -0.15	28.52	28.04	28.23	25,931
06 Jun 19	28.32000 -0.23	28.69	28.00	28.46	17,218
05 Jun 19	28.55000 -0.21	29.10	27.81	28.79	32,284
04 Jun 19	28.76000 +0.79	29.02	28.35	28.35	19,368
03 Jun 19	27.97000 +0.14	28.43	27.52	27.76	39,190
31 May 19	27.83000 -0.11	28.12	27.65	27.76	37,911
30 May 19	27.94000 -0.65	28.72	25.47	27.69	50,703
29 May 19	28.59000 +0.07	28.75	28.15	28.26	39,910
28 May 19	28.52000 -0.30	29.36	28.49	28.64	33,468
24 May 19	28.82000 +0.46	29.35	28.45	28.53	24,785
23 May 19	28.36000 -1.02	29.09	28.22	29.08	22,826
22 May 19	29.38000 -0.42	30.04	29.24	29.74	17,421
21 May 19	29.80000 +0.26	30.43	29.53	29.64	15,083
20 May 19	29.54000 +0.29	29.87	28.92	28.92	15,383
17 May 19	29.25000 -0.15	30.03	28.73	29.07	47,701
16 May 19	29.40000 +0.15	29.85	29.26	29.34	21,920
15 May 19	29.25000 -0.36	29.50	28.98	29.27	33,606
14 May 19	29.61000 +0.59	29.65	28.88	29.04	34,019
13 May 19	29.02000 -1.30	30.52	28.96	29.73	27,926
10 May 19	30.32000 -0.05	30.36	29.30	30.33	25,164
09 May 19	30.37000 -0.04	30.62	29.73	30.12	32,952
08 May 19	30.41000 -0.12	30.76	30.35	30.49	30,481
07 May 19	30.53000 -1.21	31.45	30.34	31.43	38,156
06 May 19	31.74000 +0.06	31.92	31.24	31.24	18,990
03 May 19	31.68000 +0.67	31.88	31.25	31.25	29,343
02 May 19	31.01000 +0.21	31.31	31.01	31.17	13,844
01 May 19	30.80000 -0.19	31.18	30.38	30.53	55,162
30 Apr 19	30.99000 -0.48	31.46	30.74	31.46	28,429
29 Apr 19	31.47000 +0.75	31.60	30.83	30.90	18,621
26 Apr 19	30.72000 +0.18	30.97	30.23	30.61	18,135
25 Apr 19	30.54000 +0.00	30.88	29.87	30.64	29,930
24 Apr 19	30.54000 -0.76	31.50	29.41	30.27	57,249
23 Apr 19	31.30000 +0.85	31.64	30.21	30.59	45,287
22 Apr 19	30.45000 -0.68	31.11	30.20	31.06	16,711
18 Apr 19	31.13000 -0.56	31.60	30.76	31.57	21,989
17 Apr 19	31.69000 -0.23	31.91	31.27	31.77	30,718
16 Apr 19	31.92000 +0.58	32.00	31.35	31.35	20,092
15 Apr 19	31.34000 -0.44	31.79	31.29	31.79	33,366
12 Apr 19	31.78000 +0.79	31.80	30.84	31.25	67,866
11 Apr 19	30.99000 +0.01	31.14	30.82	31.00	36,705
10 Apr 19	30.98000 +0.56	31.05	30.28	30.42	28,421
09 Apr 19	30.42000 -0.42	31.00	30.30	30.60	22,848
08 Apr 19	30.84000 -0.16	31.15	30.83	30.99	28,075
05 Apr 19	31.00000 +0.10	31.01	30.80	30.91	27,694
04 Apr 19	30.90000 +0.39	30.90	30.21	30.52	11,695
03 Apr 19	30.51000 +0.41	30.61	30.11	30.34	26,353
02 Apr 19	30.10000 -0.13	30.41	29.95	30.24	21,907
01 Apr 19	30.23000 +0.93	30.59	29.57	29.90	86,741
29 Mar 19	29.30000 -0.16	29.64	28.88	29.64	40,877
28 Mar 19	29.46000 +0.29	29.47	28.77	29.16	17,569
27 Mar 19	29.17000 +0.03	29.48	28.70	29.48	24,935
26 Mar 19	29.14000 +0.78	29.17	28.44	28.44	35,667
25 Mar 19	28.36000 +0.80	28.51	27.41	27.69	83,747
22 Mar 19	27.56000 -1.83	29.28	27.53	29.25	203,954
21 Mar 19	29.39000 -0.47	30.00	29.33	29.77	39,675
20 Mar 19	29.86000 -0.81	30.87	29.86	30.76	45,788
19 Mar 19	30.67000 -0.74	31.40	30.66	31.40	29,302
18 Mar 19	31.41000 +0.19	31.45	31.01	31.01	73,185
15 Mar 19	31.22000 -0.26	31.70	31.06	31.49	118,858
14 Mar 19	31.48000 -0.21	31.75	31.38	31.72	35,087
13 Mar 19	31.69000 -0.27	32.11	31.61	32.00	52,347
12 Mar 19	31.96000 -0.19	32.72	31.93	32.20	11,669
11 Mar 19	32.15000 +0.49	32.27	31.46	31.65	18,061
08 Mar 19	31.66000 +0.23	31.78	31.34	31.34	13,860
07 Mar 19	31.43000 -0.47	31.89	31.32	31.83	24,475
06 Mar 19	31.90000 -0.93	32.91	31.78	32.91	21,221
05 Mar 19	32.83000 -0.10	32.98	32.63	32.93	14,613
04 Mar 19	32.93000 -0.32	33.25	32.80	33.12	20,458
01 Mar 19	33.25000 +0.28	33.25	32.66	32.67	17,367
28 Feb 19	32.97000 +0.03	33.24	32.76	32.76	44,917
27 Feb 19	32.94000 +0.07	33.20	32.76	32.86	13,101
26 Feb 19	32.87000 -0.35	33.38	32.83	33.18	26,698
25 Feb 19	33.22000 +0.02	33.67	33.15	33.42	25,539
22 Feb 19	33.20000 -0.29	33.84	33.00	33.50	72,939
21 Feb 19	33.49000 -0.30	33.71	33.15	33.50	31,144
20 Feb 19	33.79000 +0.30	33.88	33.23	33.59	20,419
19 Feb 19	33.49000 +0.36	33.79	32.25	33.11	32,375
15 Feb 19	33.13000 +0.71	33.38	32.55	32.55	42,816
14 Feb 19	32.42000 -0.38	32.80	32.40	32.80	26,545
13 Feb 19	32.80000 +0.66	33.04	32.02	32.15	35,011
12 Feb 19	32.14000 +0.27	32.38	31.91	31.98	18,361
11 Feb 19	31.87000 +0.41	31.95	31.38	31.48	14,858
08 Feb 19	31.46000 +0.00	31.48	31.21	31.40	31,501
07 Feb 19	31.46000 +0.06	31.67	31.41	31.50	22,347
06 Feb 19	31.40000 -0.12	31.58	31.39	31.53	20,407
05 Feb 19	31.52000 -0.01	31.68	31.20	31.68	33,070
04 Feb 19	31.53000 +0.49	31.61	30.98	31.21	27,798
01 Feb 19	31.04000 +0.25	31.08	30.61	31.04	20,042
31 Jan 19	30.79000 +0.11	30.93	30.39	30.66	45,004
30 Jan 19	30.68000 +0.05	30.90	30.48	30.90	34,499
29 Jan 19	30.63000 +2.22	31.26	30.04	30.72	61,441
28 Jan 19	28.41000 -0.02	28.92	28.15	28.26	21,676
25 Jan 19	28.43000 +0.09	28.84	28.24	28.84	27,198
24 Jan 19	28.34000 +0.20	28.60	27.88	28.60	21,454
23 Jan 19	28.14000 -0.04	28.29	28.05	28.17	28,439
22 Jan 19	28.18000 +0.08	28.50	27.81	27.81	54,064
18 Jan 19	28.10000 +0.43	28.31	27.60	27.69	42,682
17 Jan 19	27.67000 -0.16	27.86	27.24	27.47	30,976
16 Jan 19	27.83000 +0.42	29.95	27.61	27.67	76,616
15 Jan 19	27.41000 +0.21	27.50	26.88	27.10	31,670
14 Jan 19	27.20000 +0.18	27.38	26.88	26.88	40,832
11 Jan 19	27.02000 -0.02	27.18	26.61	27.18	33,351
10 Jan 19	27.04000 +0.04	27.37	26.68	26.72	44,827
09 Jan 19	27.00000 -0.37	27.33	26.32	26.32	42,126
08 Jan 19	27.37000 +0.42	27.50	26.83	27.29	26,101
07 Jan 19	26.95000 +0.00	27.06	26.14	26.96	61,073
04 Jan 19	26.95000 +0.88	26.95	25.62	26.51	38,696
03 Jan 19	26.07000 -0.21	26.63	25.81	26.08	24,017
02 Jan 19	26.28000 +0.79	26.40	25.18	25.18	50,608
31 Dec 18	25.49000 +0.14	25.92	24.97	25.43	81,433
28 Dec 18	25.35000 +0.11	26.00	25.26	25.31	46,940
27 Dec 18	25.24000 -0.05	25.57	24.50	25.09	36,434
26 Dec 18	25.29000 +0.90	25.56	24.31	24.43	53,662
24 Dec 18	24.39000 -0.41	25.33	24.12	24.73	16,602
21 Dec 18	24.80000 -0.19	25.22	24.69	24.86	189,119
20 Dec 18	24.99000 -0.23	26.12	24.94	25.23	67,740
19 Dec 18	25.22000 -0.84	26.23	25.13	26.09	36,253
18 Dec 18	26.06000 -0.56	26.78	25.94	26.78	47,583
17 Dec 18	26.62000 -0.38	27.48	26.51	26.97	49,437
14 Dec 18	27.00000 -0.24	27.48	26.80	27.10	49,796
13 Dec 18	27.24000 -0.53	28.21	27.21	27.81	25,109
12 Dec 18	27.77000 +0.50	28.27	27.55	27.55	35,068
11 Dec 18	27.27000 -0.30	27.95	27.20	27.77	21,658
10 Dec 18	27.57000 +0.11	27.58	26.74	27.45	40,418
07 Dec 18	27.46000 -0.16	28.36	27.16	27.63	34,761
06 Dec 18	27.62000 +0.17	27.67	26.87	27.09	36,653
04 Dec 18	27.45000 -1.70	29.00	27.39	28.87	51,950
03 Dec 18	29.15000 -0.37	30.05	29.04	29.83	33,159
30 Nov 18	29.52000 +0.00	29.88	29.43	29.43	52,396
29 Nov 18	29.52000 -0.27	29.94	29.11	29.79	27,677
28 Nov 18	29.79000 +0.68	29.93	28.66	29.01	37,896
27 Nov 18	29.11000 -0.30	29.35	28.82	29.35	23,543
26 Nov 18	29.41000 -0.21	29.76	29.37	29.65	39,841
23 Nov 18	29.62000 +0.36	29.86	29.22	29.22	13,906
21 Nov 18	29.26000 +0.04	29.77	28.62	29.23	12,345
20 Nov 18	29.22000 -0.39	29.71	28.97	29.37	36,954
19 Nov 18	29.61000 -0.30	29.96	29.29	29.96	17,122
16 Nov 18	29.91000 +0.01	30.20	29.42	29.75	30,133
15 Nov 18	29.90000 +0.65	30.02	29.03	29.03	26,852
14 Nov 18	29.25000 -0.92	30.56	29.05	30.42	33,159
13 Nov 18	30.17000 +0.23	30.48	29.56	29.95	19,751
12 Nov 18	29.94000 -0.18	30.49	29.27	30.12	26,314
09 Nov 18	30.12000 -0.41	30.99	30.05	30.48	34,130
08 Nov 18	30.53000 +0.62	30.60	29.79	29.79	33,218
07 Nov 18	29.91000 +0.16	29.95	29.30	29.76	26,761
06 Nov 18	29.75000 +0.20	30.00	29.11	29.50	21,224
05 Nov 18	29.55000 -0.30	30.00	29.44	29.83	18,636
02 Nov 18	29.85000 +0.17	30.25	29.53	29.80	29,605
01 Nov 18	29.68000 -0.02	30.58	29.44	29.79	29,291
31 Oct 18	29.70000 -0.32	30.60	29.55	30.29	49,261
30 Oct 18	30.02000 +0.02	30.16	29.56	30.06	24,589
29 Oct 18	30.00000 +0.60	30.15	29.29	29.99	37,551
26 Oct 18	29.40000 +0.29	29.98	28.48	28.81	41,600
25 Oct 18	29.11000 +1.29	29.37	27.91	27.91	59,022
24 Oct 18	27.82000 -1.67	29.72	27.74	29.72	50,253
23 Oct 18	29.49000 -0.41	30.00	29.31	29.59	32,801
22 Oct 18	29.90000 -0.50	30.46	29.79	30.46	50,125
19 Oct 18	30.40000 -0.47	30.91	30.33	30.68	37,821
18 Oct 18	30.87000 -0.83	31.71	30.65	31.71	27,105
17 Oct 18	31.70000 +0.00	31.76	31.04	31.61	38,050
16 Oct 18	31.70000 +0.65	32.03	30.78	31.17	42,275
15 Oct 18	31.05000 +0.35	31.15	30.56	30.66	40,084
12 Oct 18	30.70000 -1.03	32.32	30.25	31.95	57,179
11 Oct 18	31.73000 -0.28	32.31	31.72	31.88	55,297
10 Oct 18	32.01000 -0.19	32.74	31.98	32.19	47,675
09 Oct 18	32.20000 -0.07	32.69	32.00	32.47	45,241
08 Oct 18	32.27000 +0.21	32.40	31.74	32.00	30,660
05 Oct 18	32.06000 -0.54	32.69	31.89	32.65	33,598
04 Oct 18	32.60000 -0.12	33.00	32.49	32.74	26,265
03 Oct 18	32.72000 +0.66	32.89	32.08	32.08	38,016
02 Oct 18	32.06000 -0.51	32.77	31.72	32.35	32,513
01 Oct 18	32.57000 -0.63	33.28	32.44	33.25	23,156
28 Sep 18	33.20000 +0.10	33.35	33.03	33.03	29,996
27 Sep 18	33.10000 -0.25	33.55	33.00	33.30	30,734
26 Sep 18	33.35000 -0.70	34.05	33.20	34.05	55,716
25 Sep 18	34.05000 -0.30	34.55	34.00	34.50	28,057
24 Sep 18	34.35000 -0.65	34.90	34.10	34.85	41,571
21 Sep 18	35.00000 -0.05	35.45	34.90	35.00	83,006
20 Sep 18	35.05000 +0.45	35.20	34.83	34.95	31,258
19 Sep 18	34.60000 -0.10	35.20	34.60	34.70	32,931
18 Sep 18	34.70000 -0.20	34.90	34.65	34.90	26,294
17 Sep 18	34.90000 -0.35	35.35	34.75	35.35	26,353
14 Sep 18	35.25000 +0.30	35.35	34.78	34.78	24,990
13 Sep 18	34.95000 -0.45	35.50	34.90	35.50	35,485
12 Sep 18	35.40000 -0.45	35.90	35.13	35.90	54,672
11 Sep 18	35.85000 +0.20	35.90	35.67	35.70	45,661
10 Sep 18	35.65000 -0.05	35.90	35.58	35.75	59,853
07 Sep 18	35.70000 +0.20	35.75	35.40	35.50	37,914
06 Sep 18	35.50000 +0.10	35.65	35.30	35.30	35,385
05 Sep 18	35.40000 +0.25	35.45	35.15	35.25	57,016
04 Sep 18	35.15000 +0.15	35.25	34.70	34.90	38,500
31 Aug 18	35.00000 +0.20	35.10	34.80	34.90	22,475
30 Aug 18	34.80000 +0.05	35.00	34.50	34.60	21,354
29 Aug 18	34.75000 -0.15	35.35	34.35	34.85	37,652
28 Aug 18	34.90000 -0.40	35.35	34.85	35.35	19,289
27 Aug 18	35.30000 -0.05	35.70	35.25	35.40	21,985
24 Aug 18	35.35000 -0.10	35.80	35.30	35.35	30,441
23 Aug 18	35.45000 -0.45	35.90	35.40	35.60	34,889
22 Aug 18	35.90000 -0.10	36.03	35.60	35.95	22,085
21 Aug 18	36.00000 +0.40	36.25	35.50	35.50	21,262
20 Aug 18	35.60000 -0.05	35.85	35.35	35.70	21,992
17 Aug 18	35.65000 +0.05	36.50	35.60	35.70	69,530
16 Aug 18	35.60000 +0.90	35.74	34.80	34.80	53,022
15 Aug 18	34.70000 -0.55	35.30	34.60	35.30	35,435
14 Aug 18	35.25000 +0.25	35.50	34.60	34.95	37,551
13 Aug 18	35.00000 +0.00	35.40	34.70	35.25	41,424
10 Aug 18	35.00000 +0.05	35.20	34.55	34.90	37,198
09 Aug 18	34.95000 +0.10	35.10	34.72	34.90	18,636
08 Aug 18	34.85000 +0.30	34.95	34.25	34.51	15,350
07 Aug 18	34.55000 -0.30	35.10	34.35	34.80	27,360
06 Aug 18	34.85000 +0.05	35.10	34.60	34.85	24,060
03 Aug 18	34.80000 -0.90	35.95	34.75	35.60	22,121
02 Aug 18	35.70000 -0.05	35.95	35.35	35.60	26,655
01 Aug 18	35.75000 -0.05	36.10	35.35	36.00	39,679
31 Jul 18	35.80000 -0.10	36.20	35.40	36.20	72,867
30 Jul 18	35.90000 -0.05	36.25	35.75	36.00	80,421
27 Jul 18	35.95000 -0.15	36.30	35.75	36.05	56,044
26 Jul 18	36.10000 +1.50	36.20	34.70	34.95	46,116
25 Jul 18	34.60000 -1.95	35.53	34.10	34.55	52,385
24 Jul 18	36.55000 -0.25	36.90	36.30	36.90	27,304
23 Jul 18	36.80000 +0.35	37.03	36.45	36.45	22,637
20 Jul 18	36.45000 -0.35	36.70	36.35	36.55	39,531
19 Jul 18	36.80000 +0.40	36.90	36.20	36.45	31,219
18 Jul 18	36.40000 +0.30	36.50	36.10	36.15	28,074
17 Jul 18	36.10000 -0.10	36.70	36.10	36.35	25,130
16 Jul 18	36.20000 +0.30	36.30	35.95	35.95	24,678
13 Jul 18	35.90000 -0.30	36.30	35.85	36.15	19,422
12 Jul 18	36.20000 -0.45	36.80	36.00	36.80	21,574
11 Jul 18	36.65000 +0.00	36.90	36.40	36.65	15,826
10 Jul 18	36.65000 -0.55	37.35	36.50	37.30	27,544
09 Jul 18	37.20000 +0.30	37.35	36.90	37.00	15,827
06 Jul 18	36.90000 +0.20	37.10	36.60	36.75	17,916
05 Jul 18	36.70000 +0.20	36.85	36.28	36.65	21,442
03 Jul 18	36.50000 +0.00	37.03	36.45	36.65	12,929
02 Jul 18	36.50000 +0.55	36.60	35.80	35.80	22,496
29 Jun 18	35.95000 -0.30	36.75	35.80	36.40	57,556
28 Jun 18	36.25000 +0.00	36.55	36.15	36.20	24,405
27 Jun 18	36.25000 -0.60	36.90	36.20	36.90	26,907
26 Jun 18	36.85000 -0.10	37.05	36.60	37.05	44,263
25 Jun 18	36.95000 -0.15	37.10	36.60	37.05	32,406
22 Jun 18	37.10000 -0.15	37.55	36.75	37.40	247,147
21 Jun 18	37.25000 +0.05	37.60	36.85	37.25	45,042
20 Jun 18	37.20000 +0.30	37.30	36.90	37.10	33,156
19 Jun 18	36.90000 +0.55	37.10	36.10	36.20	38,663
18 Jun 18	36.35000 +0.25	36.60	35.70	36.05	33,378
15 Jun 18	36.10000 -0.10	36.40	35.80	36.05	73,258
14 Jun 18	36.20000 +0.15	36.30	35.67	36.20	27,516
13 Jun 18	36.05000 +0.10	36.40	35.70	35.90	36,985
12 Jun 18	35.95000 -0.65	36.60	35.65	36.60	40,499
11 Jun 18	36.60000 -0.70	37.45	36.45	37.15	37,119
08 Jun 18	37.30000 -0.25	37.70	37.10	37.50	34,035
07 Jun 18	37.55000 -0.20	38.00	34.34	37.75	28,279
06 Jun 18	37.75000 +0.45	37.75	37.30	37.35	50,237
05 Jun 18	37.30000 +0.05	37.50	37.00	37.10	40,237
04 Jun 18	37.25000 -0.10	37.50	37.15	37.40	50,481
01 Jun 18	37.35000 +0.40	37.55	37.10	37.15	28,407
31 May 18	36.95000 +0.00	37.25	36.70	36.90	31,572
30 May 18	36.95000 +0.20	37.30	36.70	37.00	57,186
29 May 18	36.75000 -0.40	37.10	36.45	36.85	31,691
25 May 18	37.15000 +0.10	37.25	36.95	37.03	28,448
24 May 18	37.05000 -0.25	37.25	36.80	37.25	53,534
23 May 18	37.30000 +0.00	37.40	37.00	37.25	42,349
22 May 18	37.30000 -0.10	37.70	37.01	37.50	60,209
21 May 18	37.40000 +0.50	37.75	37.00	37.00	38,161
18 May 18	36.90000 -0.30	37.40	36.85	37.40	53,159
17 May 18	37.20000 +0.35	37.28	36.80	36.85	59,844
16 May 18	36.85000 +0.35	37.15	36.30	36.30	37,211
15 May 18	36.50000 +0.25	36.80	36.00	36.05	17,878
14 May 18	36.25000 -0.35	36.80	36.20	36.80	27,275
11 May 18	36.60000 -0.35	37.00	36.45	36.75	21,383
10 May 18	36.95000 +0.00	37.00	36.60	37.00	31,639
09 May 18	36.95000 +0.35	37.13	36.45	37.00	31,768
08 May 18	36.60000 +0.30	36.90	36.20	36.30	92,822
07 May 18	36.30000 -0.05	36.65	35.40	36.40	36,708
04 May 18	36.35000 +2.35	36.65	34.00	34.05	91,563
03 May 18	34.00000 +0.00	34.15	33.45	33.85	96,939
02 May 18	34.00000 +0.25	34.15	33.20	33.65	37,185
01 May 18	33.75000 +0.85	33.80	32.65	32.80	95,207
30 Apr 18	32.90000 -0.85	33.90	32.90	33.90	35,087
27 Apr 18	33.75000 -0.15	34.22	33.60	33.95	26,915
26 Apr 18	33.90000 +0.15	34.15	33.70	33.80	46,902
25 Apr 18	33.75000 +1.00	34.20	32.80	32.80	64,884
24 Apr 18	32.75000 +0.30	32.95	32.40	32.40	47,405
23 Apr 18	32.45000 +0.30	32.65	32.05	32.10	44,872
20 Apr 18	32.15000 +0.15	32.35	31.90	31.90	50,648
19 Apr 18	32.00000 -0.10	32.35	31.90	31.95	99,496
18 Apr 18	32.10000 -0.20	32.70	32.00	32.45	52,693
17 Apr 18	32.30000 -0.30	32.85	32.25	32.80	39,427
16 Apr 18	32.60000 -0.05	33.00	32.55	32.95	46,275
13 Apr 18	32.65000 -0.30	33.10	32.60	33.10	35,585
12 Apr 18	32.95000 +0.10	33.20	32.85	32.95	72,299
11 Apr 18	32.85000 -0.10	33.35	32.60	32.85	50,823
10 Apr 18	32.95000 +0.10	33.20	32.75	33.20	105,801
09 Apr 18	32.85000 -0.05	33.55	32.85	33.10	38,408
06 Apr 18	32.90000 -0.45	33.60	32.45	33.15	55,096
05 Apr 18	33.35000 +0.10	33.50	33.15	33.35	56,366
04 Apr 18	33.25000 +0.10	33.50	32.80	32.80	70,978
03 Apr 18	33.15000 +0.25	33.40	32.70	32.70	56,533
02 Apr 18	32.90000 -0.65	33.75	32.55	33.50	39,685
29 Mar 18	33.55000 -0.20	34.35	33.45	33.90	27,765
28 Mar 18	33.75000 +0.25	34.05	33.55	33.55	29,620
27 Mar 18	33.50000 -0.45	34.40	33.30	33.80	28,195
26 Mar 18	33.95000 +1.20	34.10	32.90	33.25	42,359
23 Mar 18	32.75000 -1.10	33.95	32.75	33.95	41,470
22 Mar 18	33.85000 -0.80	34.65	33.70	34.40	30,428
21 Mar 18	34.65000 -0.10	35.00	34.35	34.70	36,894
20 Mar 18	34.75000 -0.45	35.40	34.55	35.25	18,736
19 Mar 18	35.20000 -0.10	35.35	34.63	35.20	19,174
16 Mar 18	35.30000 +0.35	35.50	34.95	34.95	70,355
15 Mar 18	34.95000 +0.20	35.20	34.60	35.00	26,282
14 Mar 18	34.75000 -0.45	35.10	34.60	35.05	36,888
13 Mar 18	35.20000 -0.20	35.70	35.05	35.55	30,098
12 Mar 18	35.40000 +0.10	35.57	35.03	35.30	32,179
09 Mar 18	35.30000 +0.80	35.40	34.35	34.70	28,124
08 Mar 18	34.50000 -0.40	34.80	34.20	34.65	15,068
07 Mar 18	34.90000 +0.45	35.00	33.90	34.25	27,280
06 Mar 18	34.45000 +0.25	34.60	33.60	34.30	31,818
05 Mar 18	34.20000 +0.35	34.60	33.30	33.65	32,018
02 Mar 18	33.85000 +0.80	34.00	32.75	32.80	37,741
01 Mar 18	33.05000 -0.15	33.50	32.85	33.15	21,605
28 Feb 18	33.20000 -0.35	34.00	32.95	34.00	68,097
27 Feb 18	33.55000 -0.20	34.20	33.25	34.00	47,678
26 Feb 18	33.75000 +0.20	33.80	33.25	33.60	19,556
23 Feb 18	33.55000 +0.40	33.65	33.05	33.50	29,925
22 Feb 18	33.15000 -0.45	33.90	33.05	33.70	28,675
21 Feb 18	33.60000 -0.30	35.10	33.35	34.05	33,251
20 Feb 18	33.90000 -0.45	34.55	33.60	34.10	40,129
16 Feb 18	34.35000 +0.40	34.75	33.85	33.85	49,877
15 Feb 18	33.95000 +0.30	34.15	33.35	33.75	39,463
14 Feb 18	33.65000 +0.75	33.65	32.60	32.60	93,894
13 Feb 18	32.90000 +0.35	33.05	32.20	32.20	47,663
12 Feb 18	32.55000 -0.25	32.90	32.10	32.85	34,312
09 Feb 18	32.80000 +0.55	33.10	32.00	32.55	33,062
08 Feb 18	32.25000 -0.70	33.20	32.20	33.20	28,565
07 Feb 18	32.95000 +0.05	33.20	32.60	32.60	31,447
06 Feb 18	32.90000 +0.12	33.50	32.10	32.10	58,595
05 Feb 18	32.78000 -1.42	34.60	32.70	33.90	31,822
02 Feb 18	34.20000 +0.40	34.60	33.83	33.85	28,193
01 Feb 18	33.80000 -0.50	34.25	33.60	34.25	66,936
31 Jan 18	34.30000 -0.30	34.70	34.05	34.65	46,252
30 Jan 18	34.60000 -0.50	35.35	34.25	34.55	30,255
29 Jan 18	35.10000 -0.25	35.30	35.05	35.20	35,671
26 Jan 18	35.35000 +0.15	35.35	34.96	35.25	25,544
25 Jan 18	35.20000 -0.05	35.60	34.75	35.60	30,199
24 Jan 18	35.25000 -0.65	36.30	35.15	36.20	47,154
23 Jan 18	35.90000 +0.00	36.15	35.57	35.80	48,692
22 Jan 18	35.90000 -0.40	36.25	35.85	36.00	17,015
19 Jan 18	36.30000 +0.20	36.33	35.85	35.85	39,430
18 Jan 18	36.10000 -0.90	36.90	36.10	36.90	35,832
17 Jan 18	37.00000 +0.00	37.20	36.65	37.20	63,121
16 Jan 18	37.00000 -0.20	37.75	36.85	37.20	39,936
12 Jan 18	37.20000 +0.90	37.40	36.20	36.45	39,589
11 Jan 18	36.30000 +0.75	36.50	35.60	35.60	27,988
10 Jan 18	35.55000 +0.30	35.95	35.20	35.20	13,702
09 Jan 18	35.25000 +0.25	36.23	34.95	34.95	17,575
08 Jan 18	35.00000 -0.40	35.30	34.90	35.30	24,470
05 Jan 18	35.40000 +0.25	35.45	34.95	35.15	20,873
04 Jan 18	35.15000 +0.00	35.73	35.00	35.20	20,294
03 Jan 18	35.15000 -0.25	35.25	34.76	35.25	135,097
02 Jan 18	35.40000 +0.40	35.65	34.90	35.08	41,744
29 Dec 17	35.00000 -0.20	35.35	34.84	35.25	69,267
28 Dec 17	35.20000 +0.15	35.30	34.87	35.05	23,160
27 Dec 17	35.05000 -0.05	35.75	34.85	35.10	19,707
26 Dec 17	35.10000 -0.55	35.50	35.00	35.32	33,534
22 Dec 17	35.65000 -0.15	36.00	35.15	35.80	29,672
21 Dec 17	35.80000 +0.50	36.05	35.60	35.65	42,148
20 Dec 17	35.30000 -0.60	36.10	35.30	36.10	30,304
19 Dec 17	35.90000 -0.50	36.45	35.60	36.45	31,452
18 Dec 17	36.40000 +0.10	36.75	35.88	36.50	26,854
15 Dec 17	36.30000 +1.25	36.50	35.00	35.00	101,798
14 Dec 17	35.05000 +0.10	35.15	34.50	35.00	96,190
13 Dec 17	34.95000 +0.15	35.53	34.05	34.85	21,584
12 Dec 17	34.80000 +0.40	35.13	34.45	34.45	16,748
11 Dec 17	34.40000 -0.10	34.60	34.20	34.50	18,367
08 Dec 17	34.50000 -0.80	35.45	34.45	35.45	28,157
07 Dec 17	35.30000 -0.10	35.65	35.00	35.40	21,626
06 Dec 17	35.40000 -0.10	35.85	34.92	35.35	21,739
05 Dec 17	35.50000 -0.55	36.20	35.35	36.20	22,838
04 Dec 17	36.05000 +0.25	36.90	35.95	36.60	33,477
01 Dec 17	35.80000 -0.15	35.85	34.70	35.85	23,790
30 Nov 17	35.95000 -0.35	36.75	35.50	36.75	38,059
29 Nov 17	36.30000 -0.05	37.00	35.95	36.50	102,621
28 Nov 17	36.35000 +1.55	36.45	34.25	34.80	29,666
27 Nov 17	34.80000 +0.30	35.00	34.40	34.40	15,574
24 Nov 17	34.50000 -0.25	34.90	33.65	34.90	12,153
22 Nov 17	34.75000 -0.10	35.10	34.72	34.95	19,788
21 Nov 17	34.85000 +0.15	35.25	34.60	34.80	27,083
20 Nov 17	34.70000 +0.20	34.70	33.30	34.45	32,872
17 Nov 17	34.50000 +0.20	34.75	34.00	34.10	18,506
16 Nov 17	34.30000 +0.20	35.00	33.20	34.40	29,219
15 Nov 17	34.10000 -0.05	34.40	33.15	33.75	28,202
14 Nov 17	34.15000 +0.40	34.25	33.20	33.65	26,520
13 Nov 17	33.75000 +0.45	34.00	32.75	33.00	24,947
10 Nov 17	33.30000 +0.25	33.75	33.00	33.15	22,991
09 Nov 17	33.05000 -0.30	33.30	32.70	33.20	32,875
08 Nov 17	33.35000 -0.45	33.80	33.00	33.60	41,253
07 Nov 17	33.80000 -1.40	35.30	33.70	35.05	49,791
06 Nov 17	35.20000 +0.00	35.30	34.85	35.25	19,329
03 Nov 17	35.20000 -0.60	35.70	35.20	35.50	18,293
02 Nov 17	35.80000 +0.95	36.00	34.80	34.95	15,037
01 Nov 17	34.85000 -0.65	35.85	34.53	35.80	17,016
31 Oct 17	35.50000 +0.15	36.20	35.30	35.45	37,058
30 Oct 17	35.35000 -1.50	36.90	35.10	36.90	20,403
27 Oct 17	36.85000 +1.45	37.15	34.64	35.45	41,246
26 Oct 17	35.40000 +0.50	35.40	34.90	35.15	18,877
25 Oct 17	34.90000 +0.10	35.00	34.35	34.85	20,798
24 Oct 17	34.80000 +0.40	35.00	34.50	34.50	28,964
23 Oct 17	34.40000 -0.20	34.65	34.25	34.65	26,368
20 Oct 17	34.60000 +0.10	35.00	34.50	34.85	23,870
19 Oct 17	34.50000 -0.25	34.80	34.25	34.25	19,232
18 Oct 17	34.75000 +0.60	34.95	34.35	34.35	13,465
17 Oct 17	34.15000 -0.70	34.85	34.15	34.85	21,885
16 Oct 17	34.85000 +0.20	34.95	34.50	34.70	13,552
13 Oct 17	34.65000 +0.25	34.85	34.15	34.50	18,544
12 Oct 17	34.40000 -0.25	34.85	34.08	34.70	20,357
11 Oct 17	34.65000 -0.15	34.95	34.25	34.50	30,909
10 Oct 17	34.80000 +0.35	34.85	33.95	34.55	51,223
09 Oct 17	34.45000 +0.10	34.70	33.72	34.50	18,041
06 Oct 17	34.35000 -0.15	34.75	33.97	34.60	24,985
05 Oct 17	34.50000 +0.35	34.75	33.80	34.10	17,161
04 Oct 17	34.15000 -0.35	34.55	33.95	34.55	18,030
03 Oct 17	34.50000 +0.05	34.60	33.53	34.50	26,707
02 Oct 17	34.45000 +0.50	34.50	33.30	34.05	34,486
29 Sep 17	33.95000 -0.70	34.85	33.40	34.65	40,515
28 Sep 17	34.65000 +0.55	34.95	33.73	33.90	84,491
27 Sep 17	34.10000 +1.10	34.50	33.15	33.45	41,313
26 Sep 17	33.00000 +0.55	33.25	32.45	32.60	31,553
25 Sep 17	32.45000 -0.10	32.75	31.92	31.92	20,974
22 Sep 17	32.55000 +0.40	32.55	31.65	32.10	14,829
21 Sep 17	32.15000 +0.15	32.20	31.65	32.05	20,890
20 Sep 17	32.00000 +0.45	32.35	31.40	31.52	73,692
19 Sep 17	31.55000 +0.10	31.90	31.35	31.50	57,975
18 Sep 17	31.45000 +0.25	31.70	30.96	30.96	46,495
15 Sep 17	31.20000 -0.10	31.35	30.70	31.35	114,374
14 Sep 17	31.30000 +0.00	31.55	31.10	31.25	37,326
13 Sep 17	31.30000 +0.10	31.55	30.75	30.75	38,617
12 Sep 17	31.20000 +0.40	31.45	30.99	31.00	18,119
11 Sep 17	30.80000 +0.45	31.05	30.50	30.80	52,976
08 Sep 17	30.35000 +0.40	30.80	29.80	29.80	28,957
07 Sep 17	29.95000 -0.55	30.75	29.80	30.50	58,016
06 Sep 17	30.50000 +0.20	30.83	30.20	30.55	61,362
05 Sep 17	30.30000 -0.85	31.02	30.30	30.90	53,339
01 Sep 17	31.15000 +0.25	31.45	30.95	30.95	34,598
31 Aug 17	30.90000 +0.10	31.45	30.80	31.00	53,127
30 Aug 17	30.80000 +0.00	31.05	30.55	30.75	38,714
29 Aug 17	30.80000 -0.10	31.00	30.55	30.55	32,517
28 Aug 17	30.90000 -0.30	31.30	30.70	31.20	48,881
25 Aug 17	31.20000 +0.00	31.50	31.05	31.05	36,500
24 Aug 17	31.20000 +0.15	31.35	30.95	31.30	31,200
23 Aug 17	31.05000 +0.15	31.60	30.90	30.90	26,232
22 Aug 17	30.90000 +0.25	31.00	30.60	30.85	18,538
21 Aug 17	30.65000 +0.00	30.80	30.25	30.55	37,926
18 Aug 17	30.65000 -0.30	30.98	30.50	30.65	52,090
17 Aug 17	30.95000 -0.55	31.60	30.95	31.30	57,864
16 Aug 17	31.50000 +0.15	31.75	31.25	31.45	41,912
15 Aug 17	31.35000 -0.20	31.90	31.35	31.90	23,727
14 Aug 17	31.55000 +0.90	31.60	30.85	30.85	39,339
11 Aug 17	30.65000 -0.25	31.05	30.10	30.75	56,450
10 Aug 17	30.90000 -0.70	31.55	30.90	31.30	46,800
09 Aug 17	31.60000 -0.50	31.95	31.55	31.90	54,840
08 Aug 17	32.10000 +0.00	32.78	32.00	32.15	43,746
07 Aug 17	32.10000 -0.40	32.60	32.05	32.60	37,463
04 Aug 17	32.50000 +0.50	32.55	31.95	32.15	60,760
03 Aug 17	32.00000 +0.05	32.05	31.65	31.95	51,234
02 Aug 17	31.95000 -0.45	32.55	31.85	32.45	24,827
01 Aug 17	32.40000 -0.10	32.85	32.00	32.65	38,104
31 Jul 17	32.50000 +0.45	33.55	32.28	32.35	52,805
28 Jul 17	32.05000 +0.45	32.60	31.55	31.55	47,958
27 Jul 17	31.60000 -1.30	32.95	31.55	32.55	73,868
26 Jul 17	32.90000 -0.70	34.00	32.55	33.60	37,729
25 Jul 17	33.60000 +0.60	33.85	33.38	33.70	29,752
24 Jul 17	33.00000 +0.05	33.20	32.63	32.80	42,038
21 Jul 17	32.95000 -0.25	33.55	32.90	33.55	67,303
20 Jul 17	33.20000 -0.15	33.40	33.01	33.35	22,743
19 Jul 17	33.35000 -0.05	33.55	33.00	33.30	28,878
18 Jul 17	33.40000 -0.05	33.75	33.05	33.15	25,859
17 Jul 17	33.45000 +0.10	33.85	32.97	33.30	26,600
14 Jul 17	33.35000 -0.35	33.65	33.00	33.45	47,189
13 Jul 17	33.70000 +0.20	33.85	33.40	33.55	29,155
12 Jul 17	33.50000 +0.35	33.80	32.95	33.10	32,584
11 Jul 17	33.15000 -0.30	33.26	32.80	33.13	43,255
10 Jul 17	33.45000 -0.45	33.85	33.25	33.70	26,149
07 Jul 17	33.90000 +0.70	33.92	33.15	33.50	34,898
06 Jul 17	33.20000 -0.50	33.70	33.05	33.70	46,156
05 Jul 17	33.70000 -0.65	34.45	33.45	34.25	39,989
03 Jul 17	34.35000 +1.05	34.50	33.15	33.55	20,656
30 Jun 17	33.30000 -0.30	33.75	33.10	33.75	33,500
29 Jun 17	33.60000 +0.35	34.00	33.00	33.30	51,900
28 Jun 17	33.25000 +0.70	33.55	32.75	32.75	42,790
27 Jun 17	32.55000 +0.25	33.25	32.20	32.30	50,221
26 Jun 17	32.30000 -0.10	32.55	31.85	32.45	60,078
23 Jun 17	32.40000 +0.30	32.55	31.90	32.15	134,184
22 Jun 17	32.10000 -0.05	32.50	31.85	32.15	32,204
21 Jun 17	32.15000 -0.90	33.15	32.08	33.15	44,167
20 Jun 17	33.05000 -0.30	33.55	32.95	33.35	34,832
19 Jun 17	33.35000 -0.25	33.70	32.65	33.65	54,125
16 Jun 17	33.60000 -0.40	33.90	33.20	33.75	180,860
15 Jun 17	34.00000 -0.05	34.22	30.25	33.75	110,522
14 Jun 17	34.05000 -0.85	34.65	33.65	34.65	98,392
13 Jun 17	34.90000 +0.20	35.22	34.35	34.70	32,463
12 Jun 17	34.70000 -0.30	36.10	34.50	35.00	65,620
09 Jun 17	35.00000 +1.25	35.20	34.50	34.60	90,631
08 Jun 17	33.75000 +0.20	34.35	33.40	33.75	144,562
07 Jun 17	33.55000 +0.30	33.70	33.10	33.40	46,463
06 Jun 17	33.25000 -0.40	33.65	33.15	33.35	112,398
05 Jun 17	33.65000 -0.15	34.40	33.60	33.80	39,352
02 Jun 17	33.80000 -0.15	35.00	33.65	33.90	91,296
01 Jun 17	33.95000 +0.70	34.10	32.90	33.35	190,594
31 May 17	33.25000 -0.30	33.60	32.70	33.60	53,277
30 May 17	33.55000 -0.55	33.95	33.40	33.95	44,540
26 May 17	34.10000 +0.20	34.15	33.65	33.85	28,422
25 May 17	33.90000 -0.20	34.35	33.72	34.05	41,147
24 May 17	34.10000 -0.25	34.35	33.75	34.23	40,818
23 May 17	34.35000 +0.30	34.65	33.90	34.10	41,352
22 May 17	34.05000 -0.05	34.45	33.80	34.30	39,944
19 May 17	34.10000 -0.25	34.85	33.92	34.45	57,428
18 May 17	34.35000 -0.05	34.85	34.25	34.35	38,203
17 May 17	34.40000 -1.10	34.93	34.10	34.70	90,579
16 May 17	35.50000 +0.25	35.55	34.75	35.50	35,321
15 May 17	35.25000 +0.45	35.30	34.90	35.00	21,722
12 May 17	34.80000 -0.20	35.05	34.35	34.80	33,152
11 May 17	35.00000 -0.85	35.70	34.85	35.70	33,107
10 May 17	35.85000 -0.30	36.25	35.65	35.95	43,575
09 May 17	36.15000 -0.25	36.78	35.90	36.35	35,271
08 May 17	36.40000 -0.20	36.90	36.17	36.50	36,001
05 May 17	36.60000 +0.15	36.70	36.15	36.55	50,043
04 May 17	36.45000 -0.05	36.75	35.80	36.75	28,055
03 May 17	36.50000 +0.25	36.55	36.00	36.00	37,352
02 May 17	36.25000 -0.15	36.65	35.90	36.35	62,210
01 May 17	36.40000 +0.15	36.70	36.10	36.40	48,691
28 Apr 17	36.25000 -0.20	36.60	36.10	36.60	77,890
27 Apr 17	36.45000 -0.80	37.35	35.97	37.10	70,669
26 Apr 17	37.25000 +0.40	37.95	36.65	36.90	203,187
25 Apr 17	36.85000 +1.45	37.00	35.95	35.95	172,913
24 Apr 17	35.40000 +1.25	35.60	34.80	34.80	95,729
21 Apr 17	34.15000 +0.35	34.25	33.60	33.60	50,531
20 Apr 17	33.80000 +0.95	33.80	32.90	33.15	38,287
19 Apr 17	32.85000 +0.05	33.30	32.75	32.75	28,548
18 Apr 17	32.80000 -0.15	33.03	32.45	32.55	44,778
17 Apr 17	32.95000 +0.60	32.95	32.28	32.65	25,758
13 Apr 17	32.35000 -1.15	33.40	32.35	33.30	35,752
12 Apr 17	33.50000 +0.35	33.75	32.40	32.95	139,512
11 Apr 17	33.15000 +0.10	33.55	32.65	32.75	45,740
10 Apr 17	33.05000 -0.55	33.50	32.80	33.35	67,634
07 Apr 17	33.60000 -0.35	34.05	33.50	33.75	42,460
06 Apr 17	33.95000 +0.35	34.19	33.30	33.55	40,342
05 Apr 17	33.60000 -0.95	34.90	33.55	34.85	59,487
04 Apr 17	34.55000 -0.15	35.00	34.35	34.45	41,117
03 Apr 17	34.70000 -0.30	35.15	34.45	35.00	30,309
31 Mar 17	35.00000 -0.65	35.75	34.85	35.75	85,816
30 Mar 17	35.65000 +1.35	35.70	34.20	34.20	45,898
29 Mar 17	34.30000 -0.20	34.60	34.15	34.40	36,033
28 Mar 17	34.50000 +0.30	34.55	33.65	33.80	36,844
27 Mar 17	34.20000 +0.10	34.25	32.90	33.65	50,948
24 Mar 17	34.10000 +0.40	34.75	33.70	34.75	48,018
23 Mar 17	33.70000 +0.50	34.05	33.10	33.10	32,385
22 Mar 17	33.20000 -0.85	34.00	32.80	33.95	62,066
21 Mar 17	34.05000 -1.45	35.70	33.91	35.70	99,796
20 Mar 17	35.50000 -0.40	35.95	35.38	35.80	50,488
17 Mar 17	35.90000 +0.35	35.95	35.05	35.65	80,108
16 Mar 17	35.55000 +0.30	35.85	35.25	35.35	42,301
15 Mar 17	35.25000 -0.30	35.90	35.15	35.80	33,291
14 Mar 17	35.55000 +0.05	35.65	34.95	35.40	34,103
13 Mar 17	35.50000 +0.30	35.65	35.10	35.10	35,973
10 Mar 17	35.20000 +0.15	35.60	34.70	35.45	51,253
09 Mar 17	35.05000 -0.05	35.65	35.00	35.15	28,540
08 Mar 17	35.10000 -0.50	36.10	35.10	35.95	18,707
07 Mar 17	35.60000 +0.10	35.80	34.75	35.50	42,016
06 Mar 17	35.50000 -0.45	36.00	35.25	35.65	34,485
03 Mar 17	35.95000 +0.25	36.10	34.90	35.70	48,937
02 Mar 17	35.70000 -0.85	36.50	35.70	36.50	52,788
01 Mar 17	36.55000 +0.90	36.60	36.15	36.25	62,408
28 Feb 17	35.65000 -0.70	36.40	35.30	36.40	81,616
27 Feb 17	36.35000 +0.00	36.55	36.20	36.20	40,192
24 Feb 17	36.35000 -0.15	36.50	35.80	36.15	56,121
23 Feb 17	36.50000 -0.05	36.63	36.10	36.45	47,255
22 Feb 17	36.55000 -0.05	36.85	36.31	36.65	45,075
21 Feb 17	36.60000 +0.05	36.80	36.45	36.45	46,876
17 Feb 17	36.55000 +0.35	36.60	35.90	36.25	73,199
16 Feb 17	36.20000 +0.15	36.35	35.75	36.35	54,800
15 Feb 17	36.05000 -0.15	36.35	35.90	36.30	72,478
14 Feb 17	36.20000 +0.25	36.40	35.65	35.90	44,728
13 Feb 17	35.95000 +0.45	36.10	35.70	35.75	46,611
10 Feb 17	35.50000 +0.00	35.70	35.40	35.60	59,423
09 Feb 17	35.50000 +0.35	35.75	34.95	35.00	52,744
08 Feb 17	35.15000 -0.35	35.35	34.88	35.20	76,773
07 Feb 17	35.50000 -0.15	35.85	35.10	35.85	86,619
06 Feb 17	35.65000 -0.75	36.40	35.65	36.25	50,349
03 Feb 17	36.40000 +0.70	36.50	35.80	36.05	46,544
02 Feb 17	35.70000 -0.30	35.95	35.25	35.80	52,571
01 Feb 17	36.00000 -0.15	36.85	35.80	36.50	42,093
31 Jan 17	36.15000 +0.20	36.25	35.85	36.00	75,500
30 Jan 17	35.95000 -0.70	36.50	35.90	36.50	39,666
27 Jan 17	36.65000 +0.00	37.10	36.55	36.75	77,846
26 Jan 17	36.65000 -0.15	36.95	36.50	36.85	54,960
25 Jan 17	36.80000 +0.10	37.20	36.65	37.00	54,036
24 Jan 17	36.70000 +0.75	36.80	35.68	36.05	53,219
23 Jan 17	35.95000 -0.25	36.05	35.65	35.95	19,016
20 Jan 17	36.20000 +0.40	36.30	35.80	35.85	39,512
19 Jan 17	35.80000 -0.10	35.85	35.35	35.65	49,532
18 Jan 17	35.90000 +0.50	35.95	35.40	35.50	50,738
17 Jan 17	35.40000 -1.55	36.60	35.40	36.60	53,185
13 Jan 17	36.95000 +0.50	37.45	36.70	36.70	38,005
12 Jan 17	36.45000 -0.75	37.05	36.10	36.85	33,211
11 Jan 17	37.20000 +0.10	37.25	36.75	37.00	43,172
10 Jan 17	37.10000 +0.80	37.25	36.30	36.50	48,514
09 Jan 17	36.30000 -0.80	37.15	36.30	36.85	82,644
06 Jan 17	37.10000 -0.30	37.55	37.05	37.35	39,629
05 Jan 17	37.40000 -0.95	38.25	37.35	38.20	41,877
04 Jan 17	38.35000 +0.65	38.45	37.60	37.60	112,800
03 Jan 17	37.70000 -0.20	38.35	37.65	38.10	56,920
30 Dec 16	37.90000 -0.20	38.35	37.65	38.35	34,994
29 Dec 16	38.10000 -0.10	38.55	37.80	38.25	69,803
28 Dec 16	38.20000 +0.40	38.20	37.50	37.85	88,398
27 Dec 16	37.80000 -0.40	38.40	37.80	38.30	59,675
23 Dec 16	38.20000 -0.05	38.38	38.05	38.05	24,163
22 Dec 16	38.25000 -0.10	38.85	37.85	38.71	76,010
21 Dec 16	38.35000 -0.60	38.90	38.30	38.60	139,668
20 Dec 16	38.95000 +0.75	38.95	38.35	38.55	146,959
19 Dec 16	38.20000 +0.35	38.60	37.75	37.75	117,595
16 Dec 16	37.85000 +0.45	38.00	37.25	37.50	320,385
15 Dec 16	37.40000 +0.40	37.50	37.00	37.10	89,361
14 Dec 16	37.00000 -0.30	37.35	36.75	37.10	64,043
13 Dec 16	37.30000 +0.60	37.40	36.70	36.90	95,333
12 Dec 16	36.70000 -0.15	36.90	36.45	36.80	101,874
09 Dec 16	36.85000 +0.10	37.25	36.55	36.75	92,773
08 Dec 16	36.75000 +0.90	37.25	35.80	35.95	64,597
07 Dec 16	35.85000 +0.60	36.10	35.10	35.15	41,970
06 Dec 16	35.25000 +0.60	35.40	34.60	34.75	61,803
05 Dec 16	34.65000 +1.00	34.65	33.75	33.75	53,900
02 Dec 16	33.65000 -0.70	34.35	33.65	34.30	93,685
01 Dec 16	34.35000 +0.70	34.45	33.85	33.85	55,307
30 Nov 16	33.65000 +0.35	33.90	33.39	33.50	122,273
29 Nov 16	33.30000 +0.25	33.50	33.00	33.00	42,020
28 Nov 16	33.05000 -0.30	33.35	32.80	33.35	82,946
25 Nov 16	33.35000 +0.45	33.50	33.15	33.15	23,326
23 Nov 16	32.90000 +0.60	33.10	32.20	32.50	71,985
22 Nov 16	32.30000 +0.45	32.50	31.10	31.10	285,788
21 Nov 16	31.85000 -0.15	32.10	31.65	32.10	29,136
18 Nov 16	32.00000 +0.60	32.20	30.95	31.40	67,882
17 Nov 16	31.40000 +0.50	31.40	30.95	31.00	47,223
16 Nov 16	30.90000 +0.25	30.90	30.00	30.65	54,597
15 Nov 16	30.65000 -0.35	30.95	30.45	30.75	50,104
14 Nov 16	31.00000 +0.10	31.90	30.80	31.15	53,802
11 Nov 16	30.90000 +1.15	31.35	28.88	29.90	144,418
10 Nov 16	29.75000 +1.00	29.95	28.35	28.90	74,663
09 Nov 16	28.75000 +1.00	28.90	27.75	27.85	79,805
08 Nov 16	27.75000 -0.25	28.00	27.60	27.85	33,854
07 Nov 16	28.00000 +0.75	28.00	27.50	27.75	117,598
04 Nov 16	27.25000 +0.10	27.40	27.00	27.00	103,298
03 Nov 16	27.15000 +0.10	27.25	26.90	27.25	50,028
02 Nov 16	27.05000 -0.30	27.40	27.05	27.35	46,102
01 Nov 16	27.35000 -0.20	27.60	27.30	27.50	45,915
31 Oct 16	27.55000 -0.50	28.15	27.50	28.00	68,698
28 Oct 16	28.05000 +0.40	28.30	27.45	27.60	90,851
27 Oct 16	27.65000 +0.10	28.00	27.45	27.60	62,890
26 Oct 16	27.55000 -0.20	27.77	27.45	27.75	41,843
25 Oct 16	27.75000 -0.25	28.30	27.65	28.30	29,947
24 Oct 16	28.00000 +0.00	28.30	27.95	28.00	66,830
21 Oct 16	28.00000 -0.15	28.10	27.85	27.95	24,721
20 Oct 16	28.15000 +0.20	28.20	27.80	28.00	14,464
19 Oct 16	27.95000 -0.20	28.15	27.90	28.15	42,676
18 Oct 16	28.15000 +0.15	28.30	28.00	28.15	19,319
17 Oct 16	28.00000 -0.31	28.35	28.00	28.15	17,075
14 Oct 16	28.31000 +0.27	28.66	28.05	28.22	65,931
13 Oct 16	28.04000 -0.23	28.18	28.00	28.11	71,325
12 Oct 16	28.27000 -0.14	28.57	28.23	28.48	13,179
11 Oct 16	28.41000 -0.08	28.58	28.29	28.47	45,402
10 Oct 16	28.49000 +0.09	28.76	28.42	28.47	39,328
07 Oct 16	28.40000 -0.19	28.60	28.25	28.60	57,441
06 Oct 16	28.59000 +0.06	28.64	28.39	28.50	34,314
05 Oct 16	28.53000 +0.00	28.72	28.51	28.60	38,161
04 Oct 16	28.53000 +0.07	28.74	28.43	28.55	22,919
03 Oct 16	28.46000 -0.13	28.47	28.25	28.41	27,974
30 Sep 16	28.59000 +0.15	28.88	28.52	28.52	51,953
29 Sep 16	28.44000 -0.54	28.98	28.44	28.90	31,196
28 Sep 16	28.98000 +0.09	29.04	28.69	28.83	64,780
27 Sep 16	28.89000 +0.26	29.08	28.68	28.69	86,190
26 Sep 16	28.63000 -0.16	28.93	28.40	28.63	79,613
23 Sep 16	28.79000 +0.04	28.90	28.62	28.75	84,224
22 Sep 16	28.75000 +0.15	28.90	28.66	28.90	145,470
21 Sep 16	28.60000 -0.29	29.00	28.57	28.95	74,401
20 Sep 16	28.89000 -0.21	29.30	28.85	29.30	43,399
19 Sep 16	29.10000 +0.08	29.50	29.03	29.03	119,713
16 Sep 16	29.02000 -0.34	29.67	28.77	29.48	358,211
15 Sep 16	29.36000 +0.06	29.75	29.15	29.19	66,953
14 Sep 16	29.30000 +0.02	29.58	29.15	29.15	46,952
13 Sep 16	29.28000 -0.41	29.47	29.11	29.47	68,827
12 Sep 16	29.69000 +0.06	29.72	29.33	29.64	71,319
09 Sep 16	29.63000 -0.17	29.86	29.61	29.61	141,827
08 Sep 16	29.80000 -0.12	30.04	29.70	29.93	52,828
07 Sep 16	29.92000 +0.35	30.03	29.55	29.55	86,493
06 Sep 16	29.57000 +0.05	29.77	29.42	29.42	92,688
02 Sep 16	29.52000 +0.00	29.77	29.40	29.59	84,797
01 Sep 16	29.52000 -0.29	29.96	29.24	29.96	34,827
31 Aug 16	29.81000 -0.09	30.16	29.38	30.00	52,741
30 Aug 16	29.90000 +0.09	30.11	29.83	30.11	34,450
29 Aug 16	29.81000 -0.07	30.04	29.73	29.78	26,623
26 Aug 16	29.88000 +0.07	30.04	29.46	29.88	62,300
25 Aug 16	29.81000 -0.72	30.25	29.65	30.25	141,612
24 Aug 16	30.53000 +0.53	30.56	29.89	30.34	75,046
23 Aug 16	30.00000 -0.12	30.56	29.95	30.43	78,687
22 Aug 16	30.12000 -0.19	30.62	30.01	30.27	59,714
19 Aug 16	30.31000 +0.17	30.58	30.03	30.16	68,988
18 Aug 16	30.14000 -0.06	30.40	29.64	30.00	63,529
17 Aug 16	30.20000 +0.13	30.33	29.98	29.98	22,988
16 Aug 16	30.07000 +0.07	30.10	29.79	29.81	19,637
15 Aug 16	30.00000 +0.08	30.18	29.81	29.81	19,658
12 Aug 16	29.92000 +0.11	29.95	29.50	29.62	26,618
11 Aug 16	29.81000 +0.02	29.92	29.66	29.66	13,351
10 Aug 16	29.79000 -0.20	29.99	29.60	29.99	6,088
09 Aug 16	29.99000 +0.08	30.14	29.88	29.88	68,773
08 Aug 16	29.91000 +0.08	30.10	29.50	29.50	31,129
05 Aug 16	29.83000 +0.68	29.95	28.90	29.17	64,521
04 Aug 16	29.15000 -0.08	29.48	28.85	29.15	31,435
03 Aug 16	29.23000 +0.56	29.26	28.69	28.69	81,002
02 Aug 16	28.67000 -0.15	28.92	28.64	28.86	52,749
01 Aug 16	28.82000 -0.29	29.44	28.81	29.10	53,537
29 Jul 16	29.11000 -0.79	29.93	29.02	29.84	84,237
28 Jul 16	29.90000 -0.17	30.35	29.65	30.30	206,214
27 Jul 16	30.07000 +0.18	30.29	29.81	29.81	65,143
26 Jul 16	29.89000 -0.05	30.13	29.81	29.99	37,973
25 Jul 16	29.94000 -0.01	30.06	29.75	29.84	101,523
22 Jul 16	29.95000 +0.18	30.17	29.45	29.88	77,844
21 Jul 16	29.77000 -0.13	30.00	29.48	29.81	41,664
20 Jul 16	29.90000 -0.29	30.14	29.84	30.11	309,665
19 Jul 16	30.19000 +0.16	30.52	30.00	30.06	113,717
18 Jul 16	30.03000 -0.06	30.25	29.99	30.05	89,946
15 Jul 16	30.09000 +0.34	30.20	29.80	29.99	53,254
14 Jul 16	29.75000 +0.36	29.81	29.51	29.79	51,736
13 Jul 16	29.39000 +0.38	29.48	28.97	28.97	38,184
12 Jul 16	29.01000 +0.45	29.16	28.68	28.71	58,125
11 Jul 16	28.56000 +0.68	28.81	28.09	28.09	56,221
08 Jul 16	27.88000 +0.11	28.21	27.80	27.81	49,663
07 Jul 16	27.77000 -0.06	29.99	27.50	27.77	43,804
06 Jul 16	27.83000 +0.03	27.94	27.57	27.58	23,163
05 Jul 16	27.80000 -0.48	28.28	27.75	28.12	26,268
01 Jul 16	28.28000 -0.12	28.36	28.06	28.36	31,591
30 Jun 16	28.40000 +0.35	28.40	28.04	28.23	48,657
29 Jun 16	28.05000 +0.30	28.22	27.66	28.11	51,508
28 Jun 16	27.75000 +0.43	28.19	27.38	27.83	62,882
27 Jun 16	27.32000 -0.77	27.73	27.09	27.71	52,558
24 Jun 16	28.09000 -1.34	28.74	27.75	28.43	326,759
23 Jun 16	29.43000 +0.43	29.82	29.20	29.30	70,926
22 Jun 16	29.00000 -0.28	29.73	28.86	29.25	76,268
21 Jun 16	29.28000 +0.00	29.38	28.87	29.30	82,699
20 Jun 16	29.28000 +0.39	29.49	29.05	29.14	51,652
17 Jun 16	28.89000 -0.45	29.43	28.84	29.43	90,129
16 Jun 16	29.34000 +0.09	29.43	28.82	28.98	49,282
15 Jun 16	29.25000 -0.05	29.73	29.23	29.42	51,795
14 Jun 16	29.30000 -0.04	29.62	29.13	29.34	43,675
13 Jun 16	29.34000 -0.18	30.01	29.18	30.01	22,218
10 Jun 16	29.52000 -0.31	29.74	29.41	29.61	24,299
09 Jun 16	29.83000 -0.76	30.19	29.78	30.19	26,258
08 Jun 16	30.59000 +0.42	30.67	30.01	30.22	62,430
07 Jun 16	30.17000 -0.51	30.55	30.16	30.55	24,673
06 Jun 16	30.68000 +0.36	30.79	30.24	30.24	42,911
03 Jun 16	30.32000 -0.24	30.41	29.65	30.26	44,109
02 Jun 16	30.56000 +0.19	30.56	29.83	29.85	37,181
01 Jun 16	30.37000 +0.40	30.43	29.52	29.75	39,778
31 May 16	29.97000 +0.05	30.04	29.67	29.98	84,690
27 May 16	29.92000 +0.06	30.05	29.80	29.99	17,481
26 May 16	29.86000 -0.37	30.35	29.85	30.35	24,027
25 May 16	30.23000 -0.08	30.61	30.18	30.43	26,417
24 May 16	30.31000 +1.17	30.47	29.21	29.43	48,460
23 May 16	29.14000 +0.04	29.34	28.93	29.17	17,734
20 May 16	29.10000 +0.22	29.34	28.95	28.95	19,646
19 May 16	28.88000 -0.28	29.00	28.51	28.81	53,625
18 May 16	29.16000 +0.46	29.26	28.64	28.64	84,738
17 May 16	28.70000 -0.81	29.30	28.33	29.25	48,959
16 May 16	29.51000 +0.24	29.73	29.14	29.27	23,050
13 May 16	29.27000 -0.32	29.60	29.25	29.60	31,454
12 May 16	29.59000 +0.14	29.60	29.18	29.45	28,190
11 May 16	29.45000 -0.06	29.60	29.36	29.36	23,088
10 May 16	29.51000 +0.22	29.74	29.31	29.31	32,608
09 May 16	29.29000 -0.16	29.50	29.01	29.36	30,751
06 May 16	29.45000 +0.10	29.74	28.84	29.18	42,727
05 May 16	29.35000 +0.16	31.08	28.86	29.18	63,443
04 May 16	29.19000 +0.02	29.34	29.00	29.08	50,117
03 May 16	29.17000 -1.06	30.22	28.90	29.94	63,465
02 May 16	30.23000 -0.21	30.57	30.14	30.57	49,555
29 Apr 16	30.44000 +0.03	30.75	29.91	30.18	45,410
28 Apr 16	30.41000 -0.56	31.10	30.21	31.10	27,536
27 Apr 16	30.97000 -0.16	31.10	30.88	30.99	54,071
26 Apr 16	31.13000 +0.61	31.40	30.41	30.68	56,773
25 Apr 16	30.52000 -0.44	30.95	30.32	30.95	25,007
22 Apr 16	30.96000 +0.68	31.02	30.21	30.21	25,131
21 Apr 16	30.28000 -0.21	30.56	30.17	30.50	36,903
20 Apr 16	30.49000 +0.33	30.66	29.98	29.98	28,523
19 Apr 16	30.16000 +0.14	30.41	29.92	30.03	21,409
18 Apr 16	30.02000 -0.64	30.32	29.93	30.32	37,546
15 Apr 16	30.66000 -0.34	31.14	29.63	30.93	26,497
14 Apr 16	31.00000 -0.24	31.47	30.88	31.23	37,807
13 Apr 16	31.24000 +1.17	31.38	30.17	30.17	37,802
12 Apr 16	30.07000 +0.42	30.27	29.66	29.70	19,791
11 Apr 16	29.65000 +0.51	29.91	29.17	29.17	50,944
08 Apr 16	29.14000 -0.18	29.80	29.04	29.43	29,069
07 Apr 16	29.32000 -0.66	30.09	29.20	29.72	26,138
06 Apr 16	29.98000 -0.15	30.33	29.77	30.30	24,057
05 Apr 16	30.13000 -0.19	30.33	29.97	30.18	50,421
04 Apr 16	30.32000 -0.09	30.58	30.12	30.53	27,813
01 Apr 16	30.41000 -0.06	30.48	30.12	30.36	13,738
31 Mar 16	30.47000 -0.05	30.71	30.35	30.50	37,452
30 Mar 16	30.52000 +0.30	30.56	30.04	30.23	32,139
29 Mar 16	30.22000 +0.46	30.52	29.61	29.61	83,430
28 Mar 16	29.76000 +0.10	29.90	29.56	29.61	16,988
24 Mar 16	29.66000 +0.16	29.66	29.35	29.40	23,966
23 Mar 16	29.50000 +0.10	29.66	29.27	29.27	30,239
22 Mar 16	29.40000 -0.11	29.61	29.18	29.50	51,637
21 Mar 16	29.51000 +0.26	29.51	28.01	29.22	27,668
18 Mar 16	29.25000 +0.52	29.34	28.86	28.94	76,150
17 Mar 16	28.73000 -0.04	28.79	28.30	28.62	56,415
16 Mar 16	28.77000 -0.25	29.19	28.40	28.95	29,086
15 Mar 16	29.02000 -0.37	29.60	28.94	29.35	31,457
14 Mar 16	29.39000 -0.09	29.47	29.11	29.29	20,041
11 Mar 16	29.48000 +0.75	29.60	29.02	29.02	59,324
10 Mar 16	28.73000 -0.08	29.06	28.20	29.06	29,790
09 Mar 16	28.81000 +0.06	28.82	28.60	28.80	37,246
08 Mar 16	28.75000 +0.00	29.03	28.60	28.60	35,077
07 Mar 16	28.75000 +0.04	29.09	28.55	28.71	32,485
04 Mar 16	28.71000 -0.38	29.24	28.39	29.11	63,231
03 Mar 16	29.09000 +0.50	29.29	28.42	28.52	56,658
02 Mar 16	28.59000 +0.00	28.68	28.46	28.47	48,219
01 Mar 16	28.59000 +0.18	28.91	28.25	28.44	40,303
29 Feb 16	28.41000 -0.16	28.71	28.29	28.50	70,893
26 Feb 16	28.57000 -0.07	29.03	28.48	28.61	47,596
25 Feb 16	28.64000 +0.19	28.74	28.38	28.51	36,734
24 Feb 16	28.45000 +0.01	28.53	28.13	28.21	24,263
23 Feb 16	28.44000 -0.37	28.99	28.43	28.63	20,827
22 Feb 16	28.81000 -0.27	29.71	28.67	29.28	61,580
19 Feb 16	29.08000 +0.20	29.32	28.87	28.87	57,951
18 Feb 16	28.88000 -0.04	29.22	28.80	28.90	35,371
17 Feb 16	28.92000 -0.05	29.13	28.65	29.02	94,312
16 Feb 16	28.97000 +0.45	29.05	28.59	28.77	36,626
12 Feb 16	28.52000 +0.75	28.55	28.00	28.02	30,242
11 Feb 16	27.77000 -0.13	27.90	27.40	27.40	25,913
10 Feb 16	27.90000 -0.20	28.41	27.75	28.23	44,591
09 Feb 16	28.10000 +0.25	28.15	27.66	28.05	47,630
08 Feb 16	27.85000 +0.36	28.10	27.07	27.50	73,306
05 Feb 16	27.49000 -0.31	27.80	27.44	27.80	60,930
04 Feb 16	27.80000 -0.05	27.99	27.39	27.82	60,796
03 Feb 16	27.85000 +0.05	28.42	27.14	28.04	29,663
02 Feb 16	27.80000 -0.54	28.18	27.34	28.18	34,357
01 Feb 16	28.34000 -0.77	29.14	28.27	29.11	38,219
29 Jan 16	29.11000 +1.41	29.12	28.00	28.11	88,536
28 Jan 16	27.70000 +0.66	27.87	27.27	27.27	22,890
27 Jan 16	27.04000 +0.07	27.21	26.80	26.94	38,467
26 Jan 16	26.97000 +0.40	27.02	26.76	26.76	36,513
25 Jan 16	26.57000 -0.38	27.00	26.33	26.83	57,658
22 Jan 16	26.95000 +0.18	27.07	26.36	26.92	41,429
21 Jan 16	26.77000 -0.49	27.91	26.63	27.91	34,475
20 Jan 16	27.26000 -0.06	27.52	26.23	26.90	57,796
19 Jan 16	27.32000 +0.14	27.50	26.84	27.44	58,196
15 Jan 16	27.18000 -0.72	27.57	26.50	27.24	55,692
14 Jan 16	27.90000 +0.14	28.48	27.28	27.95	31,317
13 Jan 16	27.76000 -1.33	29.14	27.53	29.14	46,133
12 Jan 16	29.09000 -0.34	29.62	28.86	29.61	36,880
11 Jan 16	29.43000 +0.42	29.56	28.08	29.15	22,037
08 Jan 16	29.01000 -0.58	29.73	28.93	29.73	27,672
07 Jan 16	29.59000 -0.41	29.77	29.22	29.55	22,384
06 Jan 16	30.00000 +0.50	30.38	29.27	29.27	62,188
05 Jan 16	29.50000 +0.01	30.28	29.30	30.28	33,767
04 Jan 16	29.49000 -0.94	29.98	28.92	29.98	63,858
31 Dec 15	30.43000 -0.36	31.02	30.32	30.86	35,623
30 Dec 15	30.79000 -0.43	31.14	30.76	31.00	22,533
29 Dec 15	31.22000 +0.22	31.47	31.06	31.15	24,211
28 Dec 15	31.00000 -0.23	31.28	30.71	31.28	20,710
24 Dec 15	31.23000 +0.06	31.47	31.15	31.27	8,701
23 Dec 15	31.17000 -0.28	31.34	30.93	31.28	38,700
22 Dec 15	31.45000 +0.00	31.57	30.96	31.57	36,278
21 Dec 15	31.45000 +0.22	31.65	30.83	31.35	60,484
18 Dec 15	31.23000 +0.27	31.46	30.56	30.77	97,835
17 Dec 15	30.96000 +0.01	31.81	30.40	30.88	337,303
16 Dec 15	30.95000 +0.09	31.10	30.47	31.01	109,422
15 Dec 15	30.86000 +1.14	30.93	29.66	29.82	24,885
14 Dec 15	29.72000 +0.10	29.82	29.39	29.79	71,471
11 Dec 15	29.62000 -0.05	30.36	29.16	29.16	46,607
10 Dec 15	29.67000 +0.07	30.57	29.27	29.66	26,000
09 Dec 15	29.60000 -0.72	30.23	29.45	30.22	21,713
08 Dec 15	30.32000 -0.15	30.77	30.26	30.45	16,290
07 Dec 15	30.47000 -0.60	31.00	30.38	30.93	24,954
04 Dec 15	31.07000 +0.37	31.44	30.66	30.66	64,915
03 Dec 15	30.70000 -0.63	31.46	30.64	31.38	32,823
02 Dec 15	31.33000 -0.46	31.78	31.25	31.73	11,660
01 Dec 15	31.79000 -0.09	32.00	31.75	32.00	23,006
30 Nov 15	31.88000 +0.04	32.07	31.80	31.85	103,590
27 Nov 15	31.84000 -0.01	31.97	31.79	31.97	14,931
25 Nov 15	31.85000 +0.00	31.85	31.69	31.80	20,914
24 Nov 15	31.85000 +0.07	31.85	31.46	31.69	13,101
23 Nov 15	31.78000 -0.12	31.98	31.59	31.79	19,437
20 Nov 15	31.90000 -0.15	32.40	31.75	31.90	88,930
19 Nov 15	32.05000 +0.08	32.15	31.86	31.86	36,994
18 Nov 15	31.97000 +0.31	32.13	31.47	31.70	38,196
17 Nov 15	31.66000 +0.01	32.02	31.50	31.74	18,993
16 Nov 15	31.65000 +0.50	31.65	31.05	31.10	39,897
13 Nov 15	31.15000 +0.14	31.40	30.79	30.82	31,412
12 Nov 15	31.01000 +0.00	31.15	30.70	31.00	29,994
11 Nov 15	31.01000 -0.34	31.75	31.00	31.01	44,972
10 Nov 15	31.35000 +0.37	31.75	30.95	31.00	36,203
09 Nov 15	30.98000 +0.25	31.18	30.65	31.00	25,982
06 Nov 15	30.73000 +0.73	30.73	30.18	30.18	85,370
05 Nov 15	30.00000 -0.16	30.20	29.97	30.09	30,994
04 Nov 15	30.16000 +0.15	30.20	30.00	30.07	36,156
03 Nov 15	30.01000 +0.21	30.06	29.71	29.71	25,774
02 Nov 15	29.80000 +1.09	29.83	28.94	28.94	21,461
30 Oct 15	28.71000 -1.29	30.13	28.41	30.13	55,389
29 Oct 15	30.00000 -0.10	30.17	29.86	30.16	52,990
28 Oct 15	30.10000 +1.20	30.37	29.23	29.23	121,253
27 Oct 15	28.90000 +0.13	29.02	28.66	28.66	54,076
26 Oct 15	28.77000 -0.41	29.39	28.05	29.13	19,830
23 Oct 15	29.18000 +0.21	29.44	28.86	28.96	19,200
22 Oct 15	28.97000 +0.82	28.99	28.19	28.20	29,891
21 Oct 15	28.15000 +0.09	28.24	27.93	27.93	43,184
20 Oct 15	28.06000 +0.11	28.23	27.81	27.86	17,070
19 Oct 15	27.95000 +0.20	27.95	27.55	27.55	21,439
16 Oct 15	27.75000 -0.05	27.84	27.11	27.71	21,567
15 Oct 15	27.80000 +0.53	27.80	26.69	27.37	26,848
14 Oct 15	27.27000 -0.54	27.90	27.25	27.48	18,504
13 Oct 15	27.81000 -0.15	27.99	27.80	27.84	18,198
12 Oct 15	27.96000 +0.23	28.00	27.54	27.73	18,821
09 Oct 15	27.73000 +0.33	27.78	27.17	27.33	25,130
08 Oct 15	27.40000 +0.75	27.53	26.38	26.49	24,237
07 Oct 15	26.65000 +0.15	26.77	26.38	26.77	42,107
06 Oct 15	26.50000 +0.07	27.05	26.24	26.73	62,292
05 Oct 15	26.43000 +0.14	26.77	26.29	26.36	27,551
02 Oct 15	26.29000 +0.03	26.30	25.74	26.09	67,216
01 Oct 15	26.26000 -0.45	26.74	26.11	26.74	26,125
30 Sep 15	26.71000 +0.12	26.74	26.41	26.74	38,752
29 Sep 15	26.59000 +0.03	26.71	26.32	26.62	15,838
28 Sep 15	26.56000 -0.35	26.94	26.26	26.82	31,050
25 Sep 15	26.91000 -0.14	27.29	26.84	27.23	41,131
24 Sep 15	27.05000 +0.19	27.35	26.65	26.70	56,827
23 Sep 15	26.86000 +0.09	27.00	26.60	26.97	44,844
22 Sep 15	26.77000 -0.05	26.83	26.33	26.40	23,620
21 Sep 15	26.82000 +0.63	26.84	26.23	26.23	15,863
18 Sep 15	26.19000 -0.13	26.22	25.71	25.88	149,503
17 Sep 15	26.32000 -0.37	27.00	26.24	26.62	34,083
16 Sep 15	26.69000 -0.59	27.42	26.66	27.37	28,480
15 Sep 15	27.28000 +0.42	27.52	26.97	26.97	15,672
14 Sep 15	26.86000 -0.10	27.19	26.71	26.87	17,450
11 Sep 15	26.96000 +0.00	26.99	26.51	26.72	11,695
10 Sep 15	26.96000 +0.36	27.13	26.68	26.69	9,089
09 Sep 15	26.60000 -0.22	27.15	26.54	27.15	23,265
08 Sep 15	26.82000 +0.86	26.99	26.07	26.23	32,718
04 Sep 15	25.96000 +0.11	26.10	25.57	25.75	23,152
03 Sep 15	25.85000 -0.59	26.49	25.78	26.25	17,819
02 Sep 15	26.44000 +0.32	26.44	26.14	26.40	13,414
01 Sep 15	26.12000 -0.24	26.37	25.98	26.08	33,596
31 Aug 15	26.36000 +0.15	26.40	25.90	26.24	42,778
28 Aug 15	26.21000 -0.04	26.41	26.06	26.08	24,255
27 Aug 15	26.25000 -0.37	26.68	26.04	26.68	20,666
26 Aug 15	26.62000 +0.12	26.95	25.93	26.95	27,231
25 Aug 15	26.50000 -0.22	27.68	26.50	27.53	29,122
24 Aug 15	26.72000 -0.68	27.34	25.81	26.21	38,774
21 Aug 15	27.40000 +0.25	27.42	26.62	26.62	36,832
20 Aug 15	27.15000 -0.56	27.89	27.06	27.60	23,820
19 Aug 15	27.71000 -0.22	28.00	27.53	27.89	19,473
18 Aug 15	27.93000 -0.19	28.35	27.80	28.16	21,222
17 Aug 15	28.12000 +0.06	28.15	27.61	27.90	17,349
14 Aug 15	28.06000 +0.57	28.08	27.36	27.36	33,595
13 Aug 15	27.49000 +0.00	27.51	27.36	27.41	18,591
12 Aug 15	27.49000 -0.23	27.62	27.15	27.51	27,188
11 Aug 15	27.72000 +0.27	28.07	27.46	27.51	46,113
10 Aug 15	27.45000 -0.23	28.12	27.27	27.73	25,671
07 Aug 15	27.68000 -0.01	27.80	27.42	27.47	20,720
06 Aug 15	27.69000 -0.20	28.15	27.25	27.70	35,078
05 Aug 15	27.89000 +0.25	28.24	27.50	27.66	41,387
04 Aug 15	27.64000 +0.59	27.65	27.17	27.18	61,361
03 Aug 15	27.05000 +1.19	27.22	25.93	26.06	57,878
31 Jul 15	25.86000 -0.87	27.28	25.84	27.04	267,373
30 Jul 15	26.73000 -0.21	27.98	26.67	26.80	33,731
29 Jul 15	26.94000 +0.09	27.10	26.45	26.96	44,665
28 Jul 15	26.85000 -0.13	27.12	26.66	26.98	25,334
27 Jul 15	26.98000 +1.04	27.15	25.95	26.03	30,764
24 Jul 15	25.94000 -0.48	26.42	25.92	26.30	23,537
23 Jul 15	26.42000 -0.33	27.00	26.34	26.86	21,956
22 Jul 15	26.75000 -0.16	26.99	26.49	26.49	8,426
21 Jul 15	26.91000 +0.06	27.10	26.43	26.43	16,940
20 Jul 15	26.85000 -0.46	27.11	26.46	27.11	17,457
17 Jul 15	27.31000 +0.36	27.45	26.92	26.95	21,526
16 Jul 15	26.95000 +0.16	27.13	26.69	27.11	26,297
15 Jul 15	26.79000 +0.15	26.94	26.59	26.59	13,018
14 Jul 15	26.64000 +0.07	26.65	26.38	26.65	13,007
13 Jul 15	26.57000 -0.04	26.95	26.46	26.89	14,471
10 Jul 15	26.61000 +0.22	26.85	26.07	26.51	57,196
09 Jul 15	26.39000 +0.44	26.91	26.24	26.25	20,817
08 Jul 15	25.95000 -0.20	26.18	25.72	26.18	19,574
07 Jul 15	26.15000 -0.33	26.42	25.81	25.82	22,118
06 Jul 15	26.48000 -0.45	27.06	26.29	26.92	36,251
02 Jul 15	26.93000 -0.20	27.10	26.92	27.10	12,089
01 Jul 15	27.13000 +0.44	27.19	26.65	27.05	24,483
30 Jun 15	26.69000 +0.14	26.97	26.56	26.84	18,907
29 Jun 15	26.55000 -0.46	27.00	25.52	26.75	37,051
26 Jun 15	27.01000 +0.37	27.06	25.72	26.55	143,677
25 Jun 15	26.64000 -0.82	27.44	26.52	27.40	45,421
24 Jun 15	27.46000 -0.08	27.69	27.41	27.60	31,391
23 Jun 15	27.54000 -0.17	27.92	27.43	27.75	39,643
22 Jun 15	27.71000 -0.18	27.81	27.30	27.42	47,018
19 Jun 15	27.89000 +2.11	27.93	25.70	25.70	191,358
18 Jun 15	25.78000 +0.22	25.92	25.47	25.55	33,634
17 Jun 15	25.56000 -0.33	25.97	25.34	25.88	20,400
16 Jun 15	25.89000 +0.47	25.92	25.02	25.26	17,067
15 Jun 15	25.42000 +0.32	25.50	25.00	25.00	13,528
12 Jun 15	25.10000 -0.11	25.34	25.01	25.10	8,453
11 Jun 15	25.21000 +0.12	25.29	24.85	24.85	3,875
10 Jun 15	25.09000 +0.35	25.24	24.93	24.96	17,579
09 Jun 15	24.74000 +0.04	24.82	24.52	24.65	11,562
08 Jun 15	24.70000 +0.20	24.83	24.42	24.57	10,618
05 Jun 15	24.50000 +0.05	24.56	24.21	24.46	12,700
04 Jun 15	24.45000 -0.15	24.75	24.23	24.58	9,115
03 Jun 15	24.60000 +0.27	24.79	24.30	24.47	66,566
02 Jun 15	24.33000 -0.13	24.98	24.22	24.46	32,933
01 Jun 15	24.46000 -0.25	24.95	24.41	24.95	15,543
29 May 15	24.71000 -0.07	24.93	24.27	24.74	41,424
28 May 15	24.78000 -0.20	25.00	24.64	24.64	13,825
27 May 15	24.98000 +0.62	25.07	24.37	24.37	22,468
26 May 15	24.36000 -0.33	24.88	24.24	24.75	109,650
22 May 15	24.69000 -0.43	25.19	24.66	25.10	59,985
21 May 15	25.12000 +0.12	25.24	24.90	25.00	21,083
20 May 15	25.00000 -0.01	25.10	24.93	25.00	16,752
19 May 15	25.01000 -0.06	25.01	24.87	24.99	18,435
18 May 15	25.07000 +0.11	25.14	24.88	25.02	22,571
15 May 15	24.96000 -0.38	25.21	24.82	25.21	19,517
14 May 15	25.34000 +0.41	25.42	24.98	25.00	11,539
13 May 15	24.93000 -0.05	25.00	24.85	24.92	9,732
12 May 15	24.98000 -0.06	25.05	24.81	25.03	8,960
11 May 15	25.04000 +0.06	25.11	24.92	24.99	13,929
08 May 15	24.98000 -0.19	25.35	24.86	25.35	23,633
07 May 15	25.17000 +0.21	25.26	24.96	25.00	11,969
06 May 15	24.96000 +0.06	25.00	24.74	25.00	38,520
05 May 15	24.90000 -0.25	25.31	24.86	25.01	26,197
04 May 15	25.15000 +0.31	25.33	24.88	24.90	28,140
01 May 15	24.84000 -0.43	25.30	24.84	25.30	35,720
30 Apr 15	25.27000 +0.01	25.35	25.25	25.25	32,628
29 Apr 15	25.26000 -0.26	25.48	25.26	25.42	21,398
28 Apr 15	25.52000 +0.05	25.60	25.40	25.54	16,894
27 Apr 15	25.47000 -0.17	25.67	25.24	25.60	21,725
24 Apr 15	25.64000 -0.26	25.98	25.50	25.91	11,194
23 Apr 15	25.90000 -0.02	25.91	25.66	25.87	8,428
22 Apr 15	25.92000 -0.06	26.10	25.90	26.10	4,724
21 Apr 15	25.98000 -0.29	26.25	25.95	25.95	7,694
20 Apr 15	26.27000 +0.45	26.27	25.92	26.12	16,683
17 Apr 15	25.82000 -0.40	26.01	25.73	26.01	73,583
16 Apr 15	26.22000 +0.00	26.27	26.11	26.16	26,350
15 Apr 15	26.22000 -0.14	26.27	26.03	26.03	14,078
14 Apr 15	26.36000 +0.23	26.36	26.05	26.05	23,141
13 Apr 15	26.13000 -0.08	26.29	26.05	26.23	8,228
10 Apr 15	26.21000 -0.03	26.42	26.19	26.42	2,252
09 Apr 15	26.24000 -0.04	26.29	25.97	26.28	10,631
08 Apr 15	26.28000 +0.16	26.35	26.10	26.10	16,666
07 Apr 15	26.12000 -0.17	26.38	26.12	26.24	10,802
06 Apr 15	26.29000 +0.23	26.48	25.84	26.07	23,534
02 Apr 15	26.06000 +0.16	26.23	26.00	26.00	5,922
01 Apr 15	25.90000 +0.07	25.97	25.70	25.81	70,713
31 Mar 15	25.83000 +0.01	25.85	25.49	25.78	43,556
30 Mar 15	25.82000 +0.21	25.89	25.50	25.65	14,446
27 Mar 15	25.61000 +0.07	25.61	25.26	25.26	16,456
26 Mar 15	25.54000 +0.10	25.75	25.03	25.03	16,913
25 Mar 15	25.44000 -0.43	25.87	25.44	25.87	46,536
24 Mar 15	25.87000 +0.59	25.95	25.21	25.26	11,282
23 Mar 15	25.28000 +0.06	25.35	25.08	25.20	42,065
20 Mar 15	25.22000 +0.01	25.28	25.01	25.28	34,943
19 Mar 15	25.21000 -0.19	25.29	24.98	25.20	8,166
18 Mar 15	25.40000 +0.33	25.41	24.99	25.15	7,595
17 Mar 15	25.07000 -0.06	25.15	24.63	24.63	19,887
16 Mar 15	25.13000 -0.11	25.18	24.98	25.18	7,363
13 Mar 15	25.24000 -0.46	25.72	25.11	25.72	13,527
12 Mar 15	25.70000 +0.91	25.70	24.96	25.00	14,739
11 Mar 15	24.79000 +0.24	24.94	24.51	24.53	24,021
10 Mar 15	24.55000 -0.55	24.98	24.50	24.66	14,052
09 Mar 15	25.10000 +0.05	25.15	24.50	25.14	8,465
06 Mar 15	25.05000 -0.11	25.37	24.84	24.87	18,561
05 Mar 15	25.16000 -0.27	25.41	25.10	25.25	10,274
04 Mar 15	25.43000 +0.63	25.55	24.64	24.64	29,194
03 Mar 15	24.80000 -0.17	24.95	24.80	24.92	3,167
02 Mar 15	24.97000 +0.14	25.27	24.94	24.94	12,402
27 Feb 15	24.83000 -0.31	25.30	24.83	25.08	17,469
26 Feb 15	25.14000 +0.11	25.30	24.85	25.00	10,079
25 Feb 15	25.03000 -0.26	25.32	25.02	25.26	3,029
24 Feb 15	25.29000 +0.07	25.56	25.25	25.25	4,310
23 Feb 15	25.22000 -0.46	25.59	25.06	25.59	46,263
20 Feb 15	25.68000 +0.21	25.92	25.18	25.55	12,892
19 Feb 15	25.47000 -0.01	25.68	25.00	25.45	6,830
18 Feb 15	25.48000 +0.00	25.63	25.13	25.45	11,143
17 Feb 15	25.48000 +0.07	25.64	25.15	25.19	6,625
13 Feb 15	25.41000 +0.07	25.60	25.36	25.37	10,555
12 Feb 15	25.34000 +0.21	25.42	25.17	25.39	5,399
11 Feb 15	25.13000 -0.47	25.64	25.04	25.64	11,307
10 Feb 15	25.60000 -0.20	26.03	25.50	26.03	12,761
09 Feb 15	25.80000 -0.41	26.25	25.60	25.60	15,469
06 Feb 15	26.21000 -0.18	26.45	26.02	26.38	52,020
05 Feb 15	26.39000 +0.21	26.54	26.18	26.18	11,918
04 Feb 15	26.18000 -0.01	26.45	25.80	26.20	55,392
03 Feb 15	26.19000 +0.48	26.35	25.71	25.71	19,091
02 Feb 15	25.71000 +1.03	25.85	24.93	25.03	17,626
30 Jan 15	24.68000 -1.40	26.03	24.63	25.83	19,999
29 Jan 15	26.08000 +0.61	26.08	25.47	25.48	13,584
28 Jan 15	25.47000 -0.26	25.88	25.47	25.88	46,278
27 Jan 15	25.73000 -0.35	25.94	25.72	25.76	8,697
26 Jan 15	26.08000 +0.07	26.10	25.72	25.77	12,697
23 Jan 15	26.01000 -0.34	26.26	25.72	26.23	12,373
22 Jan 15	26.35000 +0.63	26.35	25.83	26.08	23,789
21 Jan 15	25.72000 -0.18	25.97	25.72	25.72	5,715
20 Jan 15	25.90000 -0.18	26.15	25.72	26.01	8,629
16 Jan 15	26.08500 +0.27	26.21	25.72	25.72	15,415
15 Jan 15	25.81000 -0.57	26.49	25.73	26.38	13,827
14 Jan 15	26.38000 -0.28	26.70	26.06	26.31	15,311
13 Jan 15	26.66000 +0.56	26.93	26.34	26.74	22,595
12 Jan 15	26.10000 +0.08	26.22	25.95	26.00	15,989
09 Jan 15	26.02000 -0.68	26.74	26.02	26.74	5,653
08 Jan 15	26.70000 +0.51	26.73	26.19	26.19	9,669
07 Jan 15	26.19000 +0.18	26.51	25.98	26.31	9,229
06 Jan 15	26.01000 -0.10	26.20	25.95	26.14	16,619
05 Jan 15	26.11000 -0.39	26.33	26.01	26.33	7,740
02 Jan 15	26.50000 -0.25	26.85	25.84	26.85	9,035
31 Dec 14	26.75000 -0.11	27.12	26.58	26.85	11,376
30 Dec 14	26.86000 -0.17	27.09	26.70	26.99	7,621
29 Dec 14	27.03000 +0.09	27.25	26.91	26.91	15,714
26 Dec 14	26.94000 +0.17	27.15	26.85	26.88	6,412
24 Dec 14	26.77000 -0.05	27.12	26.46	27.12	6,882
23 Dec 14	26.82000 -0.01	27.06	26.77	26.85	24,286
22 Dec 14	26.83000 +0.34	26.94	26.27	26.75	23,576
19 Dec 14	26.49000 -0.50	27.43	26.47	26.87	61,486
18 Dec 14	26.99000 +0.77	27.05	26.00	26.25	38,070
17 Dec 14	26.22000 +1.02	26.25	25.06	25.20	29,664
16 Dec 14	25.20000 +0.09	25.39	25.14	25.14	21,047
15 Dec 14	25.11000 -0.24	25.53	25.07	25.39	35,930
12 Dec 14	25.35000 -0.30	25.76	25.30	25.39	9,129
11 Dec 14	25.65000 +0.18	26.01	25.49	25.66	11,308
10 Dec 14	25.47000 -0.75	26.10	25.47	25.78	10,483
09 Dec 14	26.22000 +0.37	26.22	25.69	25.75	16,826
08 Dec 14	25.85000 -0.30	26.25	25.85	26.20	12,951
05 Dec 14	26.15000 +0.19	26.23	25.92	25.92	11,357
04 Dec 14	25.96000 -0.23	26.59	25.81	26.59	9,041
03 Dec 14	26.19000 +0.34	26.20	25.95	26.08	14,821
02 Dec 14	25.85000 +0.67	25.87	25.38	25.38	10,477
01 Dec 14	25.18000 -0.31	25.63	25.08	25.52	9,389
28 Nov 14	25.49000 -0.49	26.17	25.38	26.17	9,984
26 Nov 14	25.98000 -0.25	26.02	25.72	26.00	9,773
25 Nov 14	26.23000 +0.06	26.27	25.72	26.11	7,870
24 Nov 14	26.17000 +0.42	26.60	25.72	25.72	10,438
21 Nov 14	25.75000 -0.19	26.35	25.59	26.35	10,438
20 Nov 14	25.94000 +0.62	26.20	25.13	25.29	10,241
19 Nov 14	25.32000 -1.00	26.30	25.24	26.30	8,833
18 Nov 14	26.32000 +0.05	26.47	26.25	26.29	10,567
17 Nov 14	26.27000 -0.27	26.64	26.27	26.43	14,062
14 Nov 14	26.54000 +0.09	26.65	26.42	26.60	10,977
13 Nov 14	26.45000 +0.08	26.50	26.16	26.48	6,665
12 Nov 14	26.37000 +0.02	26.48	26.13	26.30	16,419
11 Nov 14	26.35000 -0.04	26.40	26.09	26.09	20,103
10 Nov 14	26.39000 +0.04	26.40	25.93	25.93	20,180
07 Nov 14	26.35000 -0.04	26.40	26.09	26.14	7,660
06 Nov 14	26.39000 +0.12	26.39	25.91	26.32	13,951
05 Nov 14	26.27000 +0.05	26.65	25.60	26.52	19,549
04 Nov 14	26.22000 -0.14	26.40	26.15	26.17	15,260
03 Nov 14	26.36000 +0.10	26.73	26.06	26.42	32,077
31 Oct 14	26.26000 +0.20	26.35	25.81	26.35	36,942
30 Oct 14	26.06000 -0.14	26.24	25.58	26.02	25,618
29 Oct 14	26.20000 +0.30	26.24	25.73	25.83	24,652
28 Oct 14	25.90000 +1.04	25.90	25.00	25.00	40,666
27 Oct 14	24.86000 +0.86	24.99	23.93	24.09	9,835
24 Oct 14	24.00000 +0.01	24.15	23.78	23.98	30,302
23 Oct 14	23.99000 +0.34	24.23	23.73	24.04	19,663
22 Oct 14	23.65000 -0.34	24.14	23.56	23.98	15,283
21 Oct 14	23.99000 +0.00	24.32	23.78	24.04	14,933
20 Oct 14	23.99000 -0.02	24.41	23.63	23.82	21,236
17 Oct 14	24.01000 -0.30	24.91	23.77	24.69	16,934
16 Oct 14	24.31000 -0.04	24.52	24.01	24.01	16,869
15 Oct 14	24.35000 -0.03	24.49	23.70	24.37	29,766
14 Oct 14	24.38000 +0.39	24.48	23.97	24.09	40,025
13 Oct 14	23.99000 +0.37	24.41	23.75	23.81	32,422
10 Oct 14	23.62000 -0.23	24.35	23.60	23.71	16,323
09 Oct 14	23.85000 -0.61	24.45	23.52	24.21	17,081
08 Oct 14	24.46000 +0.84	24.64	23.67	23.67	28,282
07 Oct 14	23.62000 -0.43	24.57	23.58	23.97	34,788
06 Oct 14	24.05000 +0.11	24.36	23.67	24.00	23,725
03 Oct 14	23.94000 +0.09	24.41	23.84	24.14	14,350
02 Oct 14	23.85000 +0.54	24.49	23.37	23.37	9,261
01 Oct 14	23.31000 -0.34	23.70	23.21	23.53	43,600
30 Sep 14	23.65000 -0.33	24.06	23.65	24.01	36,807
29 Sep 14	23.98000 -0.54	24.42	23.86	24.37	9,559
26 Sep 14	24.52000 +0.59	24.76	23.89	23.96	34,338
25 Sep 14	23.93000 -0.21	24.43	23.90	24.16	26,372
24 Sep 14	24.14000 +0.14	24.22	24.11	24.13	17,763
23 Sep 14	24.00000 +0.01	24.13	23.98	23.98	25,100
22 Sep 14	23.99000 -0.41	24.55	23.87	24.20	20,800
19 Sep 14	24.40000 -0.68	25.25	24.23	25.16	37,400
18 Sep 14	25.08000 +0.30	25.31	24.94	24.94	55,500
17 Sep 14	24.78000 -0.42	25.26	24.78	25.26	7,000
16 Sep 14	25.20000 +0.19	25.30	25.02	25.12	22,700
15 Sep 14	25.01000 +0.01	25.16	24.77	24.95	19,400
12 Sep 14	25.00000 -0.17	25.31	24.79	25.24	21,400
11 Sep 14	25.17000 -0.16	25.24	25.01	25.11	7,800
10 Sep 14	25.33000 +0.34	25.33	24.92	24.96	17,400
09 Sep 14	24.99000 -0.27	25.17	24.92	25.07	12,400
08 Sep 14	25.26000 +0.14	25.32	25.03	25.03	4,400
05 Sep 14	25.12000 +0.19	25.20	24.90	25.00	10,000
04 Sep 14	24.93000 -0.01	25.22	24.90	24.92	9,700
03 Sep 14	24.94000 -0.06	25.31	24.90	25.00	13,100
02 Sep 14	25.00000 +0.14	25.21	24.81	24.84	13,500
29 Aug 14	24.86000 +0.10	24.89	24.72	24.76	21,000
28 Aug 14	24.76000 +0.03	24.94	24.70	24.75	13,500
27 Aug 14	24.73000 -0.13	24.99	24.66	24.79	11,500
26 Aug 14	24.86000 +0.07	24.92	24.53	24.75	15,400
25 Aug 14	24.79000 +0.08	24.86	24.51	24.70	44,000
22 Aug 14	24.71000 +0.00	24.81	24.61	24.76	10,500
21 Aug 14	24.71000 -0.29	24.81	24.57	24.67	8,700
20 Aug 14	25.00000 -0.37	25.37	25.00	25.37	8,100
19 Aug 14	25.37000 +0.12	25.45	24.99	25.19	22,200
18 Aug 14	25.25000 +0.48	25.25	24.89	24.89	22,200
15 Aug 14	24.77000 +0.32	24.93	24.62	24.68	39,400
14 Aug 14	24.45000 +0.15	24.52	24.33	24.38	3,600
13 Aug 14	24.30000 +0.27	24.43	24.09	24.09	10,700
12 Aug 14	24.03000 +0.04	24.06	23.85	23.88	10,200
11 Aug 14	23.99000 +0.23	24.00	23.47	23.91	8,500
08 Aug 14	23.76000 +0.07	23.86	23.65	23.70	12,000
07 Aug 14	23.69000 +0.20	23.97	23.40	23.50	19,800
06 Aug 14	23.49000 +0.19	23.66	23.28	23.28	10,100
05 Aug 14	23.30000 -0.20	23.60	23.28	23.34	11,800
04 Aug 14	23.50000 +0.16	23.64	23.28	23.53	14,700
01 Aug 14	23.34000 -0.56	24.00	23.30	24.00	21,000
31 Jul 14	23.90000 -0.14	24.00	23.77	23.77	25,200
30 Jul 14	24.04000 +0.07	24.05	23.67	24.00	43,600
29 Jul 14	23.97000 +0.27	24.15	23.78	23.80	21,000
28 Jul 14	23.70000 +0.67	23.77	23.21	23.21	33,500
25 Jul 14	23.03000 -0.47	23.42	23.03	23.31	21,900
24 Jul 14	23.50000 -0.02	23.74	23.36	23.42	22,500
23 Jul 14	23.52000 -0.01	23.75	23.40	23.64	9,200
22 Jul 14	23.53000 +0.12	23.80	23.40	23.50	17,100
21 Jul 14	23.41000 -0.31	23.54	23.35	23.54	7,700
18 Jul 14	23.72000 +0.66	23.75	22.83	23.00	41,500
17 Jul 14	23.06000 -0.29	23.35	23.05	23.12	21,600
16 Jul 14	23.35000 -0.16	23.80	23.35	23.65	11,100
15 Jul 14	23.51000 -0.21	23.63	23.46	23.56	21,900
14 Jul 14	23.72000 +0.06	23.84	23.70	23.70	17,900
11 Jul 14	23.66000 +0.03	23.80	23.59	23.64	9,400
10 Jul 14	23.63000 -0.21	23.81	23.47	23.47	24,900
09 Jul 14	23.84000 +0.03	24.00	23.74	23.89	8,100
08 Jul 14	23.81000 -0.24	24.00	23.63	23.91	20,100
07 Jul 14	24.05000 -0.35	24.25	24.05	24.24	15,800
03 Jul 14	24.40000 +0.10	24.46	24.24	24.26	15,100
02 Jul 14	24.30000 -0.17	24.45	24.30	24.40	10,700
01 Jul 14	24.47000 +0.48	24.50	24.05	24.05	43,300
30 Jun 14	23.99000 -0.37	24.45	23.87	24.29	21,100
27 Jun 14	24.36000 +0.00	24.50	23.96	24.13	73,300
26 Jun 14	24.36000 +0.05	24.40	23.85	24.27	13,900
25 Jun 14	24.31000 +0.18	24.43	23.97	23.97	7,500
24 Jun 14	24.13000 -0.15	24.45	24.03	24.44	19,300
23 Jun 14	24.28000 -0.10	24.40	24.11	24.11	6,800
20 Jun 14	24.38000 +0.38	24.40	23.80	24.19	71,500
19 Jun 14	24.00500 -0.32	24.39	23.73	24.33	22,000
18 Jun 14	24.32000 +0.00	24.43	24.23	24.41	5,900
17 Jun 14	24.32000 -0.16	24.80	24.20	24.40	31,500
16 Jun 14	24.48000 +0.32	24.61	24.01	24.02	11,300
13 Jun 14	24.16000 -0.13	24.50	24.10	24.46	12,100
12 Jun 14	24.29000 -0.28	24.58	24.07	24.44	10,000
11 Jun 14	24.57000 -0.36	24.92	24.16	24.92	18,100
10 Jun 14	24.93000 -0.03	24.95	24.66	24.95	7,900
09 Jun 14	24.96000 +0.09	25.23	24.30	24.35	20,700
06 Jun 14	24.87000 +0.64	24.92	24.42	24.42	22,700
05 Jun 14	24.23000 +0.47	24.38	23.84	24.38	27,400
04 Jun 14	23.76000 +0.14	23.89	23.48	23.48	25,900
03 Jun 14	23.62000 -0.42	24.19	23.51	24.14	90,700
02 Jun 14	24.04000 -0.57	24.78	23.88	24.78	25,400
30 May 14	24.61000 +0.23	24.86	24.00	24.49	22,600
29 May 14	24.38000 -0.01	24.75	24.36	24.64	4,100
28 May 14	24.39000 -0.15	24.64	24.08	24.64	15,200
27 May 14	24.54000 +0.39	25.00	24.18	24.46	13,700
23 May 14	24.15000 +0.22	24.24	23.81	23.94	10,200
22 May 14	23.93000 +0.20	24.10	23.78	23.82	13,300
21 May 14	23.73000 -0.09	24.20	23.58	23.75	19,300
20 May 14	23.82000 -0.44	24.19	23.60	24.15	36,400
19 May 14	24.26000 +0.27	24.41	23.70	23.93	9,700
16 May 14	23.99000 +0.71	24.05	23.24	23.24	20,700
15 May 14	23.28000 -0.09	23.45	23.25	23.32	19,800
14 May 14	23.37000 -0.74	24.18	23.36	24.02	29,600
13 May 14	24.11000 -0.41	24.48	24.01	24.48	25,000
12 May 14	24.52000 +0.72	24.90	23.61	23.63	17,300
09 May 14	23.80000 +0.26	23.87	23.34	23.51	55,800
08 May 14	23.54000 -0.20	23.85	23.51	23.65	16,700
07 May 14	23.74000 -0.06	23.84	23.65	23.76	23,600
06 May 14	23.80000 -0.25	24.00	23.66	24.00	33,700
05 May 14	24.05000 -0.26	24.29	23.93	24.05	19,700
02 May 14	24.31000 -0.02	24.42	24.10	24.33	21,300
01 May 14	24.33000 +0.01	24.55	24.00	24.38	44,300
30 Apr 14	24.32000 +0.55	24.33	23.76	24.05	46,500
29 Apr 14	23.77000 -0.34	24.17	23.76	24.03	16,000
28 Apr 14	24.11000 -0.23	24.31	23.76	24.31	21,500
25 Apr 14	24.34000 -0.29	25.09	24.10	24.59	25,600
24 Apr 14	24.63000 -0.01	24.78	24.51	24.78	8,700
23 Apr 14	24.64000 -0.54	25.04	24.45	25.04	15,400
22 Apr 14	25.18000 +0.08	25.20	24.79	25.16	9,900
21 Apr 14	25.10000 +0.15	25.18	24.67	24.88	7,100
17 Apr 14	24.95000 +0.33	25.28	24.26	24.56	9,000
16 Apr 14	24.62000 +0.09	25.34	24.62	24.81	12,800
15 Apr 14	24.53000 -0.26	24.84	24.04	24.73	17,000
14 Apr 14	24.79000 -0.02	25.47	24.50	25.03	17,800
11 Apr 14	24.81000 -0.23	25.26	24.54	24.77	20,000
10 Apr 14	25.04000 -0.47	25.50	24.64	25.50	38,800
09 Apr 14	25.51000 -0.08	25.74	25.26	25.51	23,800
08 Apr 14	25.59000 +0.02	26.00	25.52	25.70	21,400
07 Apr 14	25.57000 -0.69	26.23	25.47	26.20	24,700
04 Apr 14	26.26000 -0.47	27.17	26.23	26.97	24,200
03 Apr 14	26.73000 -0.62	27.26	26.70	27.26	10,200
02 Apr 14	27.35000 -0.05	27.48	27.06	27.40	18,800
01 Apr 14	27.40000 +0.69	27.50	26.56	26.79	59,900
31 Mar 14	26.71000 +0.40	27.02	26.18	26.40	31,300
28 Mar 14	26.31000 +0.12	26.38	26.01	26.14	26,700
27 Mar 14	26.19000 -0.20	26.37	26.00	26.33	19,200
26 Mar 14	26.39000 -0.58	27.37	26.35	27.37	21,500
25 Mar 14	26.97000 -0.07	27.23	26.81	26.81	19,900
24 Mar 14	27.04000 +0.34	27.36	26.31	27.12	30,100
21 Mar 14	26.70000 +0.02	26.90	25.34	26.83	35,400
20 Mar 14	26.68000 +1.01	26.68	25.57	25.57	9,700
19 Mar 14	25.67000 +0.06	25.67	25.25	25.27	39,200
18 Mar 14	25.61000 -0.38	26.08	25.27	26.08	21,600
17 Mar 14	25.99000 -0.08	26.34	25.83	25.83	18,800
14 Mar 14	26.07000 -0.31	26.58	25.97	26.38	8,900
13 Mar 14	26.38000 -0.36	26.73	26.32	26.73	6,500
12 Mar 14	26.74000 +0.14	26.75	26.24	26.53	11,600
11 Mar 14	26.60000 -0.75	27.49	26.41	27.26	20,500
10 Mar 14	27.35000 +0.42	27.35	26.39	26.68	11,900
07 Mar 14	26.93000 -0.03	27.09	26.80	27.00	9,400
06 Mar 14	26.96000 +0.03	27.00	26.71	26.95	8,000
05 Mar 14	26.93000 -0.02	28.06	26.55	26.83	8,100
04 Mar 14	26.95000 +0.22	27.24	26.76	26.96	47,300
03 Mar 14	26.73000 +0.40	26.74	26.05	26.05	19,400
28 Feb 14	26.33000 -0.21	27.84	26.12	26.63	27,200
27 Feb 14	26.54000 -0.10	26.78	26.35	26.63	14,300
26 Feb 14	26.64000 +0.37	26.81	26.38	26.38	9,800
25 Feb 14	26.27000 -0.38	27.24	26.27	26.63	8,200
24 Feb 14	26.65000 +0.05	26.89	26.58	26.58	15,400
21 Feb 14	26.60000 +0.63	26.89	26.14	26.14	33,200
20 Feb 14	25.97000 +0.25	26.19	25.63	25.63	23,900
19 Feb 14	25.72000 -0.05	25.83	25.51	25.56	26,400
18 Feb 14	25.77000 +0.25	25.85	25.50	25.68	19,100
14 Feb 14	25.52000 +0.06	25.80	25.12	25.50	14,200
13 Feb 14	25.46000 +0.29	25.50	24.87	25.05	9,000
12 Feb 14	25.17000 +0.17	25.18	24.82	25.04	23,900
11 Feb 14	25.00000 +0.06	25.40	24.82	25.26	17,700
10 Feb 14	24.94000 +0.18	25.14	24.53	24.83	26,600
07 Feb 14	24.76000 -0.01	24.76	24.39	24.75	26,400
06 Feb 14	24.77000 +0.19	24.97	24.42	24.42	27,000
05 Feb 14	24.58000 -0.19	24.68	24.40	24.53	31,000
04 Feb 14	24.77000 +1.03	24.80	23.66	24.00	27,700
03 Feb 14	23.74000 -0.86	25.26	23.65	24.71	61,700
31 Jan 14	24.60000 -0.08	24.89	24.39	24.68	44,300
30 Jan 14	24.68200 +0.05	25.11	24.63	24.81	14,600
29 Jan 14	24.63000 -0.81	25.49	24.62	25.22	20,200
28 Jan 14	25.44000 +0.33	25.44	25.12	25.24	35,700
27 Jan 14	25.11000 -0.27	25.33	25.07	25.26	25,100
24 Jan 14	25.38000 +0.07	25.40	24.81	25.11	30,900
23 Jan 14	25.31000 -0.33	25.52	24.93	25.40	35,400
22 Jan 14	25.64000 +0.32	25.80	24.93	25.46	47,700
21 Jan 14	25.32000 +0.60	25.40	24.71	24.77	21,700
17 Jan 14	24.72000 -0.17	24.90	24.61	24.77	12,000
16 Jan 14	24.89000 -0.52	25.01	24.57	24.72	10,800
15 Jan 14	25.41000 +0.27	25.54	24.97	25.09	22,300
14 Jan 14	25.14000 +0.37	25.32	24.85	24.85	14,100
13 Jan 14	24.77000 -0.04	25.15	24.55	25.15	31,100
10 Jan 14	24.81000 -0.37	25.25	24.60	25.25	17,100
09 Jan 14	25.18000 +0.28	25.33	25.00	25.01	10,700
08 Jan 14	24.90000 -0.18	25.25	24.74	25.12	16,300
07 Jan 14	25.08000 +0.08	25.78	25.00	25.16	16,300
06 Jan 14	25.00000 -0.58	25.55	24.83	25.44	21,100
03 Jan 14	25.58000 -0.13	25.99	25.46	25.66	16,000
02 Jan 14	25.71000 -0.29	26.00	25.26	25.81	55,000
31 Dec 13	26.00000 +0.24	26.34	25.76	25.84	19,500
30 Dec 13	25.76000 +0.04	26.18	25.37	25.67	15,100
27 Dec 13	25.72000 -0.21	26.08	25.30	26.08	16,900
26 Dec 13	25.93000 +0.29	26.17	25.62	25.82	17,300
24 Dec 13	25.64000 -0.17	25.85	25.54	25.73	7,600
23 Dec 13	25.81000 +0.67	25.81	25.09	25.13	16,000
20 Dec 13	25.14000 +0.95	25.47	24.20	24.20	87,500
19 Dec 13	24.19000 -0.32	24.76	24.19	24.41	17,200
18 Dec 13	24.51000 +0.46	24.65	24.02	24.16	17,000
17 Dec 13	24.05000 -0.09	24.21	23.81	23.81	11,000
16 Dec 13	24.14000 -0.09	24.65	23.85	24.42	24,200
13 Dec 13	24.23000 +0.40	24.46	23.76	23.84	18,100
12 Dec 13	23.83000 +0.18	23.90	23.56	23.56	17,700
11 Dec 13	23.65000 -0.64	24.96	23.51	24.95	19,200
10 Dec 13	24.29000 -0.22	24.39	23.72	24.39	24,100
09 Dec 13	24.51000 +0.46	24.52	23.91	24.19	24,800
06 Dec 13	24.05000 +0.66	24.06	23.60	23.61	33,100
05 Dec 13	23.39000 -0.58	23.88	23.06	23.86	8,100
04 Dec 13	23.97000 -0.23	24.35	23.86	24.05	10,900
03 Dec 13	24.20000 -0.31	24.55	23.91	24.55	15,600
02 Dec 13	24.51000 -0.38	24.90	24.44	24.89	26,600
29 Nov 13	24.89000 +0.49	24.90	24.67	24.67	10,700
27 Nov 13	24.40000 +0.09	24.66	24.28	24.35	31,600
26 Nov 13	24.31000 +0.38	24.31	23.89	23.89	17,000
25 Nov 13	23.93000 +0.30	24.00	23.78	23.81	14,500
22 Nov 13	23.63000 +0.39	24.04	23.10	23.22	34,500
21 Nov 13	23.24000 -0.13	23.89	23.11	23.40	26,000
20 Nov 13	23.37000 +0.00	23.72	23.13	23.50	17,300
19 Nov 13	23.37000 -0.30	24.02	23.34	23.61	13,300
18 Nov 13	23.67000 +0.06	23.83	23.48	23.65	11,500
15 Nov 13	23.61000 +0.42	23.63	23.15	23.15	18,300
14 Nov 13	23.19000 +0.03	23.25	23.13	23.14	7,000
13 Nov 13	23.16000 +0.11	23.16	22.46	22.83	9,500
12 Nov 13	23.05000 -0.08	23.22	22.50	22.99	19,300
11 Nov 13	23.13000 -0.61	23.77	23.01	23.75	10,800
08 Nov 13	23.74000 +0.52	23.93	23.36	23.36	21,400
07 Nov 13	23.22000 -0.08	23.54	23.07	23.33	24,100
06 Nov 13	23.30000 +0.03	23.63	23.24	23.50	18,200
05 Nov 13	23.27000 +0.52	23.57	22.33	22.58	54,200
04 Nov 13	22.75000 +0.30	22.79	22.28	22.68	37,300
01 Nov 13	22.45000 -0.64	23.20	22.12	23.08	76,000
31 Oct 13	23.09000 -0.79	23.91	22.65	23.63	258,600
30 Oct 13	23.88000 +0.28	23.93	23.61	23.71	88,200
29 Oct 13	23.59800 -0.13	23.99	23.32	23.89	63,500
28 Oct 13	23.73000 +0.31	23.94	23.27	23.48	94,600
25 Oct 13	23.42000 -0.44	23.96	23.36	23.96	22,300
24 Oct 13	23.86000 +0.50	24.00	23.43	23.46	52,500
23 Oct 13	23.36000 +0.36	23.50	22.67	22.96	51,100
22 Oct 13	23.00000 -0.55	23.76	22.80	23.69	27,500
21 Oct 13	23.55000 +0.01	23.81	23.39	23.49	35,200
18 Oct 13	23.54000 +0.28	23.92	23.21	23.46	32,000
17 Oct 13	23.26000 +0.05	23.47	23.00	23.14	25,000
16 Oct 13	23.21000 -0.12	23.58	23.00	23.23	13,500
15 Oct 13	23.33000 +0.25	23.59	22.71	23.06	42,400
14 Oct 13	23.08000 +0.36	23.81	22.61	22.67	43,500
11 Oct 13	22.72000 +0.30	22.99	22.28	22.28	169,900
10 Oct 13	22.42000 +0.38	22.54	22.02	22.18	35,100
09 Oct 13	22.04000 +0.43	22.16	21.61	21.65	58,700
08 Oct 13	21.61000 +0.01	21.74	21.56	21.74	54,300
07 Oct 13	21.60000 -0.05	21.78	21.40	21.45	138,000
04 Oct 13	21.65000 +0.39	21.78	21.27	21.35	207,800
03 Oct 13	21.26000 -0.29	21.44	21.00	21.15	487,800
02 Oct 13	21.55000 -0.51	21.78	21.33	21.78	79,800
01 Oct 13	22.06000 +0.56	22.14	21.56	21.56	22,000
30 Sep 13	21.50000 -0.47	21.94	21.38	21.79	36,300
27 Sep 13	21.97000 +0.03	22.24	21.71	21.73	5,800
26 Sep 13	21.94000 +0.01	22.08	21.86	22.04	3,900
25 Sep 13	21.93000 +0.00	22.22	21.81	21.89	7,900
24 Sep 13	21.93000 +0.01	22.05	21.81	22.00	11,400
23 Sep 13	21.92000 +0.24	22.00	21.45	21.60	12,900
20 Sep 13	21.68000 +0.02	21.79	21.31	21.69	55,500
19 Sep 13	21.66000 -0.32	21.99	21.30	21.99	14,800
18 Sep 13	21.98000 +0.29	22.05	21.26	21.26	20,200
17 Sep 13	21.69000 +0.10	21.75	21.39	21.55	13,400
16 Sep 13	21.59000 -0.03	21.89	21.40	21.80	17,900
13 Sep 13	21.62000 +0.12	21.81	21.26	21.58	11,700
12 Sep 13	21.50000 +0.03	21.89	21.43	21.51	11,400
11 Sep 13	21.47000 -0.20	21.90	21.36	21.54	22,100
10 Sep 13	21.67000 -0.05	21.94	21.51	21.90	19,400
09 Sep 13	21.72000 +0.59	21.76	21.03	21.05	16,800
06 Sep 13	21.13000 -0.20	21.50	20.80	21.50	18,700
05 Sep 13	21.33000 -0.06	21.53	21.08	21.47	13,300
04 Sep 13	21.39000 -0.09	21.96	21.18	21.51	21,800
03 Sep 13	21.48000 +0.32	21.86	21.34	21.45	10,300
30 Aug 13	21.16000 -0.08	21.26	20.90	21.23	23,200
29 Aug 13	21.24000 +0.19	21.50	21.11	21.28	9,100
28 Aug 13	21.05000 +0.15	21.21	20.86	21.01	13,900
27 Aug 13	20.90000 -0.77	21.56	20.81	21.28	25,400
26 Aug 13	21.67000 -0.20	22.02	21.53	21.99	11,800
23 Aug 13	21.87000 +0.07	21.97	21.30	21.81	9,900
22 Aug 13	21.80000 +0.38	21.95	21.42	21.44	12,900
21 Aug 13	21.42000 -0.23	22.02	21.16	21.51	12,600
20 Aug 13	21.65000 +0.43	21.95	21.05	21.28	22,100
19 Aug 13	21.22000 +0.26	21.65	21.07	21.10	20,800
16 Aug 13	20.96000 +0.10	21.41	20.72	20.72	18,200
15 Aug 13	20.86000 -0.47	21.25	20.60	21.03	25,000
14 Aug 13	21.33000 -0.06	21.44	20.91	21.42	13,100
13 Aug 13	21.39000 -0.08	21.51	21.04	21.43	7,100
12 Aug 13	21.47000 -0.03	21.64	21.31	21.31	4,600
09 Aug 13	21.50000 -0.27	21.67	21.30	21.66	7,300
08 Aug 13	21.77000 +0.24	21.81	21.45	21.78	6,000
07 Aug 13	21.53000 +0.00	21.71	21.26	21.50	6,200
06 Aug 13	21.53000 -0.16	21.80	21.29	21.70	9,700
05 Aug 13	21.69000 -0.01	21.73	21.35	21.63	11,100
02 Aug 13	21.70000 -0.08	21.83	21.26	21.62	14,100
01 Aug 13	21.78000 +0.34	22.26	21.55	21.82	14,000
31 Jul 13	21.44000 -0.05	21.81	21.27	21.66	28,400
30 Jul 13	21.49000 -0.55	22.37	21.25	22.36	43,400
29 Jul 13	22.04000 -1.25	23.46	22.03	23.28	33,800
26 Jul 13	23.29000 -1.15	24.23	23.03	24.23	33,500
25 Jul 13	24.44000 +0.13	24.59	24.08	24.32	23,900
24 Jul 13	24.31000 -0.12	24.72	24.17	24.55	18,600
23 Jul 13	24.43000 -0.26	24.83	24.30	24.69	34,500
22 Jul 13	24.69000 +0.05	24.89	24.32	24.55	10,200
19 Jul 13	24.64000 -0.01	24.75	24.55	24.63	9,900
18 Jul 13	24.65000 -0.04	24.99	24.18	24.99	13,600
17 Jul 13	24.69000 +0.19	24.80	24.10	24.62	19,400
16 Jul 13	24.50000 +0.78	24.71	23.61	23.74	25,200
15 Jul 13	23.72000 -0.48	24.04	23.50	24.04	17,300
12 Jul 13	24.20000 -0.13	24.37	23.94	24.37	10,800
11 Jul 13	24.33000 +0.28	24.47	23.90	23.90	19,500
10 Jul 13	24.05000 -0.06	24.32	23.25	24.00	16,400
09 Jul 13	24.11000 +0.71	24.20	23.33	23.44	18,200
08 Jul 13	23.40000 +0.16	23.44	23.21	23.26	8,200
05 Jul 13	23.24000 +0.40	23.25	22.84	23.18	11,700
03 Jul 13	22.84000 +0.13	22.95	22.40	22.55	10,500
02 Jul 13	22.71000 +0.00	23.00	22.41	22.73	11,000
01 Jul 13	22.71000 +0.21	22.93	22.43	22.50	12,100
28 Jun 13	22.50000 +0.23	22.56	21.92	22.19	63,200
27 Jun 13	22.27000 +0.30	22.34	21.83	22.04	10,700
26 Jun 13	21.97000 -0.18	22.29	21.80	22.29	10,600
25 Jun 13	22.15000 +0.60	22.29	21.37	21.37	18,600
24 Jun 13	21.55000 -0.20	21.81	21.01	21.59	15,900
21 Jun 13	21.75000 +0.80	21.96	21.06	21.06	37,600
20 Jun 13	20.95000 -0.56	21.52	20.70	21.16	20,600
19 Jun 13	21.51000 -0.32	21.98	21.32	21.64	8,400
18 Jun 13	21.83000 +0.22	21.95	21.66	21.66	12,800
17 Jun 13	21.61000 +0.37	21.88	21.23	21.39	12,100
14 Jun 13	21.24000 -0.99	22.25	21.24	22.20	16,900
13 Jun 13	22.23000 +1.00	22.35	21.13	21.25	14,700
12 Jun 13	21.23000 -0.36	21.71	21.20	21.71	3,900
11 Jun 13	21.59000 -0.29	21.71	21.13	21.56	8,600
10 Jun 13	21.88000 -0.03	21.89	21.68	21.89	700
07 Jun 13	21.91000 -0.15	22.30	21.67	22.27	10,100
06 Jun 13	22.06000 +0.21	22.08	21.81	21.93	14,100
05 Jun 13	21.85000 +0.03	22.10	21.47	21.86	12,400
04 Jun 13	21.82000 -0.17	22.30	21.46	21.98	25,600
03 Jun 13	21.99000 +0.58	22.00	21.25	21.32	30,200
31 May 13	21.41000 +0.00	21.50	21.31	21.32	14,000
30 May 13	21.41000 +0.23	21.69	21.19	21.19	13,200
29 May 13	21.18000 -0.07	21.40	21.05	21.05	10,000
28 May 13	21.25000 +0.24	21.40	21.08	21.37	13,300
24 May 13	21.01000 -0.15	21.26	20.76	21.00	9,400
23 May 13	21.16000 +0.20	21.46	20.81	20.84	13,200
22 May 13	20.96000 -0.36	21.72	20.79	21.40	32,100
21 May 13	21.32000 -0.07	21.42	21.31	21.37	5,900
20 May 13	21.39000 +0.15	21.40	21.20	21.25	18,900
17 May 13	21.24000 +0.39	21.36	20.89	20.89	14,700
16 May 13	20.85000 -0.07	21.24	20.73	20.92	8,400
15 May 13	20.92000 -0.11	21.20	20.91	20.94	6,600
14 May 13	21.03000 +0.19	21.03	20.80	20.93	7,000
13 May 13	20.84000 -0.13	21.02	20.84	21.02	1,600
10 May 13	20.97000 +0.06	21.04	20.78	20.92	5,100
09 May 13	20.91000 -0.21	21.27	20.91	21.15	6,700
08 May 13	21.12000 -0.28	21.44	21.11	21.34	16,800
07 May 13	21.40000 +0.13	21.63	21.21	21.21	25,800
06 May 13	21.27000 +0.49	21.45	20.87	20.95	14,300
03 May 13	20.78000 +0.72	20.99	20.34	20.34	43,900
02 May 13	20.06000 +0.66	20.38	19.57	19.57	27,100
01 May 13	19.40000 -0.79	20.31	19.27	20.20	47,300
30 Apr 13	20.19000 -0.20	20.47	20.10	20.47	28,600
29 Apr 13	20.39000 +0.04	20.66	20.26	20.40	22,900
26 Apr 13	20.35000 +0.06	20.45	20.01	20.29	46,100
25 Apr 13	20.29000 +0.16	20.60	20.12	20.25	25,800
24 Apr 13	20.13000 -0.07	21.00	20.11	21.00	22,400
23 Apr 13	20.20000 +0.15	20.40	20.04	20.28	26,200
22 Apr 13	20.05000 -0.16	20.47	19.81	20.47	23,300
19 Apr 13	20.21000 +0.17	20.42	20.03	20.03	19,500
18 Apr 13	20.04000 -0.24	20.44	20.02	20.43	22,700
17 Apr 13	20.28000 -1.13	21.75	20.24	21.75	22,000
16 Apr 13	21.41000 +0.34	21.53	21.06	21.06	15,400
15 Apr 13	21.07000 -1.49	23.00	20.72	22.39	34,600
12 Apr 13	22.56000 -0.21	23.05	22.36	22.64	19,400
11 Apr 13	22.77000 +0.13	23.20	22.53	22.53	9,900
10 Apr 13	22.64000 +0.68	22.69	21.80	21.93	13,300
09 Apr 13	21.96000 +0.54	22.06	21.31	21.35	8,500
08 Apr 13	21.42000 +0.30	21.61	21.19	21.19	8,200
05 Apr 13	21.12000 -0.32	21.28	21.01	21.08	8,400
04 Apr 13	21.44000 +0.11	21.48	21.01	21.37	8,200
03 Apr 13	21.33000 -0.17	21.61	21.24	21.59	14,400
02 Apr 13	21.50000 +0.38	21.80	21.26	21.26	15,800
01 Apr 13	21.12000 -0.39	21.35	20.82	21.30	20,300
28 Mar 13	21.51000 -0.01	21.72	21.47	21.57	13,200
27 Mar 13	21.52000 -0.22	21.66	21.39	21.52	5,200
26 Mar 13	21.74000 +0.21	21.74	21.44	21.71	2,000
25 Mar 13	21.53000 -0.09	21.68	21.45	21.68	12,000
22 Mar 13	21.62000 +0.48	21.62	21.13	21.15	4,100
21 Mar 13	21.14000 -0.29	21.25	21.12	21.14	6,800
20 Mar 13	21.43000 +0.17	21.47	21.23	21.24	5,700
19 Mar 13	21.26000 +0.18	21.33	21.05	21.12	5,200
18 Mar 13	21.08000 -0.15	21.34	21.01	21.01	3,300
15 Mar 13	21.23000 -0.26	21.61	21.11	21.53	28,400
14 Mar 13	21.49000 +0.15	21.50	21.10	21.50	2,400
13 Mar 13	21.34000 +0.13	21.38	21.19	21.22	2,300
12 Mar 13	21.21000 +0.01	21.34	21.00	21.09	3,000
11 Mar 13	21.20000 -0.20	21.41	20.75	21.34	5,800
08 Mar 13	21.40000 +0.09	21.58	21.40	21.58	4,800
07 Mar 13	21.31000 +0.07	21.31	20.92	21.30	4,100
06 Mar 13	21.24000 -0.14	21.51	20.81	21.51	11,100
05 Mar 13	21.38000 +0.02	21.51	21.30	21.51	13,400
04 Mar 13	21.36000 -0.01	21.61	21.10	21.31	8,000
01 Mar 13	21.37000 +0.31	21.54	20.89	20.89	3,000
28 Feb 13	21.06000 -0.61	21.46	21.00	21.05	14,100
27 Feb 13	21.67000 +0.05	21.81	21.57	21.65	5,000
26 Feb 13	21.62000 +0.49	21.67	21.23	21.23	4,900
25 Feb 13	21.13000 -0.74	21.92	20.94	21.92	21,900
22 Feb 13	21.87000 +0.59	21.90	21.35	21.35	17,700
21 Feb 13	21.28000 +0.10	21.28	21.07	21.14	3,300
20 Feb 13	21.18000 -0.21	21.75	21.14	21.40	13,900
19 Feb 13	21.39000 -0.23	21.92	21.35	21.65	9,500
15 Feb 13	21.62000 -0.25	22.00	21.62	22.00	12,800
14 Feb 13	21.87000 +0.09	22.00	21.70	21.72	7,500
13 Feb 13	21.78000 +0.85	21.86	20.81	20.90	6,300
12 Feb 13	20.93000 +0.01	20.93	20.89	20.93	24,100
11 Feb 13	20.92000 +0.17	20.93	20.65	20.77	5,100
08 Feb 13	20.75000 +0.25	20.78	20.57	20.57	6,900
07 Feb 13	20.50000 +0.02	20.59	20.43	20.43	3,000
06 Feb 13	20.48000 -0.06	20.58	20.39	20.45	2,500
05 Feb 13	20.54000 +0.46	20.55	20.16	20.31	24,400
04 Feb 13	20.08000 -0.54	20.46	20.02	20.41	20,800
01 Feb 13	20.62000 +0.18	20.73	20.32	20.46	13,100
31 Jan 13	20.44000 -0.08	20.50	20.17	20.50	10,000
30 Jan 13	20.52000 -0.26	20.69	20.47	20.69	3,400
29 Jan 13	20.78000 +0.31	20.78	20.41	20.46	7,400
28 Jan 13	20.47000 +0.13	20.51	20.30	20.30	5,100
25 Jan 13	20.34000 -0.21	20.59	20.26	20.57	8,800
24 Jan 13	20.55000 +0.00	20.75	20.47	20.65	3,800
23 Jan 13	20.55000 -0.08	20.78	20.55	20.73	2,500
22 Jan 13	20.63000 -0.01	20.79	20.33	20.58	7,800
18 Jan 13	20.64000 +0.08	20.69	20.40	20.51	9,800
17 Jan 13	20.56000 +0.01	20.80	20.51	20.80	4,700
16 Jan 13	20.55000 -0.12	20.70	20.53	20.65	5,700
15 Jan 13	20.67000 -0.09	20.82	20.58	20.58	3,000
14 Jan 13	20.76000 +0.06	20.83	20.64	20.78	2,700
11 Jan 13	20.70000 -0.25	21.01	20.61	21.00	9,700
10 Jan 13	20.95000 -0.11	21.07	20.80	21.07	4,000
09 Jan 13	21.06000 +0.46	21.24	20.52	20.62	4,800
08 Jan 13	20.60000 -0.10	21.02	20.51	20.74	14,500
07 Jan 13	20.70000 -0.54	21.07	20.70	21.07	6,000
04 Jan 13	21.24000 +0.47	21.24	20.74	20.92	5,700
03 Jan 13	20.77000 -0.13	20.99	20.63	20.99	6,600
02 Jan 13	20.90000 +0.56	21.03	20.45	20.81	35,300
31 Dec 12	20.34000 +0.28	20.50	20.01	20.11	44,900
28 Dec 12	20.06000 +0.22	20.21	19.70	19.70	24,900
27 Dec 12	19.84000 -0.13	20.12	19.71	19.94	23,600
26 Dec 12	19.97000 +0.01	20.13	19.76	20.10	8,600
24 Dec 12	19.96000 -0.26	20.33	19.90	20.33	5,000
21 Dec 12	20.22000 -0.38	20.76	20.16	20.76	64,200
20 Dec 12	20.60000 +0.37	20.76	20.23	20.23	18,800
19 Dec 12	20.23000 -0.03	20.34	20.03	20.34	14,800
18 Dec 12	20.26000 +0.30	20.44	19.86	20.06	17,000
17 Dec 12	19.96000 +0.13	20.01	19.79	19.82	18,600
14 Dec 12	19.83000 -0.07	19.95	19.76	19.86	15,500
13 Dec 12	19.90000 -0.33	20.31	19.84	20.31	18,100
12 Dec 12	20.23000 -0.03	20.54	20.21	20.54	13,000
11 Dec 12	20.26000 +0.06	20.38	20.21	20.32	20,400
10 Dec 12	20.20000 +0.13	20.27	19.86	20.00	15,500
07 Dec 12	20.07000 +0.02	20.08	19.97	20.08	4,400
06 Dec 12	20.05000 +0.03	20.05	19.86	19.86	4,300
05 Dec 12	20.02000 +0.03	20.05	19.98	20.04	12,300
04 Dec 12	19.99000 +0.00	20.03	19.86	20.00	8,200
03 Dec 12	19.99000 -0.06	20.18	19.87	20.14	12,500
30 Nov 12	20.05000 +0.19	20.15	19.68	19.95	14,600
29 Nov 12	19.86000 +0.14	20.15	19.80	19.94	17,100
28 Nov 12	19.72000 +0.08	19.88	19.36	19.58	13,900
27 Nov 12	19.64000 +0.01	19.81	19.60	19.77	34,800
26 Nov 12	19.63000 -0.15	19.82	19.61	19.65	7,100
23 Nov 12	19.78000 +0.11	19.82	19.51	19.82	10,000
21 Nov 12	19.67000 +0.30	19.75	19.54	19.54	6,700
20 Nov 12	19.37000 -0.34	19.90	18.75	19.61	216,600
19 Nov 12	19.71000 +0.41	19.88	19.50	19.50	9,200
16 Nov 12	19.30000 -0.26	19.58	19.21	19.50	23,600
15 Nov 12	19.56000 +0.49	20.79	19.06	19.12	6,100
14 Nov 12	19.07000 -0.23	19.58	19.03	19.48	18,100
13 Nov 12	19.30000 -0.17	19.58	19.26	19.58	3,900
12 Nov 12	19.47000 +0.04	19.89	19.23	19.63	12,800
09 Nov 12	19.43000 +0.03	19.86	19.27	19.27	12,900
08 Nov 12	19.40000 +0.03	19.68	19.40	19.40	11,000
07 Nov 12	19.37000 -0.86	20.03	19.29	20.03	28,100
06 Nov 12	20.23000 +0.28	20.30	20.06	20.06	5,000
05 Nov 12	19.95000 +0.14	20.33	19.85	19.85	10,000
02 Nov 12	19.81000 -0.26	20.42	19.75	20.14	24,000
01 Nov 12	20.07000 +0.07	20.31	19.86	20.08	17,800
31 Oct 12	20.00000 +0.05	20.14	19.75	20.03	19,100
26 Oct 12	19.95000 -0.33	20.28	19.86	20.20	24,100
25 Oct 12	20.28000 +0.20	20.38	20.01	20.32	20,300
24 Oct 12	20.08000 -0.07	20.39	20.02	20.31	20,900
23 Oct 12	20.15000 +0.31	20.20	19.61	19.80	30,600
22 Oct 12	19.84000 +0.03	20.15	19.77	20.02	23,600
19 Oct 12	19.81000 -0.78	20.78	19.77	20.67	27,800
18 Oct 12	20.59000 -1.63	22.34	20.59	22.20	22,400
17 Oct 12	22.22000 -0.65	22.92	21.87	22.92	9,000
16 Oct 12	22.87000 -0.10	23.05	22.61	23.05	5,200
15 Oct 12	22.97000 +0.16	22.97	22.74	22.74	4,600
12 Oct 12	22.81000 -0.38	23.12	22.80	23.12	4,900
11 Oct 12	23.19000 -0.05	23.37	23.05	23.37	3,000
10 Oct 12	23.24000 +0.47	23.33	22.83	22.83	7,900
09 Oct 12	22.77000 -0.18	22.91	22.68	22.91	7,900
08 Oct 12	22.95000 +0.04	23.33	22.75	22.75	8,300
05 Oct 12	22.91000 +0.10	23.09	22.75	22.98	8,100
04 Oct 12	22.81000 -0.02	23.00	22.51	23.00	7,600
03 Oct 12	22.83000 +0.17	22.85	22.42	22.74	4,600
02 Oct 12	22.66000 -0.42	23.14	22.27	23.14	11,100
01 Oct 12	23.08000 -0.23	23.80	22.82	23.54	18,500
28 Sep 12	23.31000 -1.08	24.30	23.24	24.22	14,400
27 Sep 12	24.39000 -0.15	24.50	23.83	24.50	13,600
26 Sep 12	24.54000 +1.54	24.80	23.01	23.01	24,700
25 Sep 12	23.00000 -1.02	24.39	22.84	24.24	17,800
24 Sep 12	24.02000 +0.59	24.05	23.10	23.25	15,400
21 Sep 12	23.43000 +0.89	23.49	22.64	22.85	33,200
20 Sep 12	22.54000 +0.06	22.70	22.20	22.27	6,200
19 Sep 12	22.48000 +0.06	22.75	22.33	22.50	19,000
18 Sep 12	22.42000 +0.11	22.66	21.08	22.30	5,300
17 Sep 12	22.31000 +0.40	22.59	21.63	21.80	4,600
14 Sep 12	21.91000 +0.20	22.08	21.79	21.79	14,700
13 Sep 12	21.71000 +0.44	22.06	21.20	21.20	18,700
12 Sep 12	21.27000 -0.12	21.77	21.18	21.52	14,700
11 Sep 12	21.39000 +0.17	21.50	21.22	21.23	11,500
10 Sep 12	21.22000 -0.14	21.44	21.19	21.32	5,000
07 Sep 12	21.36000 -0.09	21.50	20.95	21.50	14,300
06 Sep 12	21.45000 +0.99	21.49	20.41	20.64	17,000
05 Sep 12	20.46000 +0.22	20.84	20.26	20.36	16,500
04 Sep 12	20.24000 -0.01	20.49	19.95	20.25	10,600
31 Aug 12	20.25000 +0.09	20.48	20.17	20.29	6,000
30 Aug 12	20.16000 -0.63	20.70	20.16	20.64	4,300
29 Aug 12	20.79000 +0.00	21.05	20.64	20.64	3,900
28 Aug 12	20.79000 -0.16	21.00	20.57	21.00	11,400
27 Aug 12	20.95000 -0.20	21.29	20.83	21.29	4,100
24 Aug 12	21.15000 +0.25	21.15	20.78	20.78	6,100
23 Aug 12	20.90000 -0.31	21.33	20.66	20.90	9,200
22 Aug 12	21.21000 +0.47	21.39	20.98	20.98	4,100
21 Aug 12	20.74000 +0.48	20.92	20.38	20.41	11,200
20 Aug 12	20.26000 +0.31	20.42	19.67	19.87	13,500
17 Aug 12	19.95000 +0.00	19.95	19.61	19.88	13,800
16 Aug 12	19.95000 +0.06	19.95	19.63	19.94	5,100
15 Aug 12	19.89000 +0.26	19.94	19.61	19.61	8,400
14 Aug 12	19.63000 -0.31	20.06	19.61	20.06	10,200
13 Aug 12	19.94000 -0.06	20.10	19.84	19.92	2,300
10 Aug 12	20.00000 -0.13	20.15	19.92	20.01	5,000
09 Aug 12	20.13000 +0.03	20.22	20.02	20.06	6,000
08 Aug 12	20.10000 -0.10	20.25	19.81	20.02	4,800
07 Aug 12	20.20000 -0.10	20.40	20.02	20.30	10,700
06 Aug 12	20.30000 -0.11	20.52	20.30	20.46	4,400
03 Aug 12	20.41000 +0.75	20.50	20.03	20.11	10,400
02 Aug 12	19.66000 -0.22	19.81	19.64	19.64	11,400
01 Aug 12	19.88000 -0.17	20.45	19.88	20.26	50,400
31 Jul 12	20.05000 +0.14	20.12	19.90	19.94	28,100
30 Jul 12	19.91000 -0.30	20.20	19.90	20.20	14,800
27 Jul 12	20.21000 +0.11	20.39	20.01	20.17	13,500
26 Jul 12	20.10000 +0.38	20.34	19.90	20.29	17,200
25 Jul 12	19.72000 +0.14	19.82	19.40	19.82	21,900
24 Jul 12	19.58000 -0.31	20.23	19.52	20.19	20,900
23 Jul 12	19.89000 +0.14	20.46	19.39	19.53	22,200
20 Jul 12	19.75000 -1.47	21.58	19.57	21.10	15,500
19 Jul 12	21.22000 -1.21	22.47	21.18	22.47	8,700
18 Jul 12	22.43000 -0.46	22.85	22.43	22.85	12,900
17 Jul 12	22.89000 -0.21	23.13	22.83	23.05	6,700
16 Jul 12	23.10000 -0.34	23.48	22.69	23.44	17,800
13 Jul 12	23.44000 +0.42	23.77	23.00	23.06	21,200
12 Jul 12	23.02000 -0.08	23.25	22.87	22.94	12,300
11 Jul 12	23.10000 +0.10	23.24	22.93	22.93	7,100
10 Jul 12	23.00000 +0.19	23.01	22.70	22.96	9,200
09 Jul 12	22.81000 -0.24	23.05	22.68	23.01	7,700
06 Jul 12	23.05000 -0.50	23.47	22.88	23.20	5,100
05 Jul 12	23.55000 -0.18	23.60	23.37	23.57	2,000
03 Jul 12	23.73000 +0.08	23.74	23.35	23.74	11,600
02 Jul 12	23.65000 +0.06	23.80	23.21	23.68	13,200
29 Jun 12	23.59000 +0.61	23.73	23.20	23.48	17,200
28 Jun 12	22.98000 -0.22	23.30	22.59	22.98	5,700
27 Jun 12	23.20000 +0.49	23.20	22.65	22.65	6,300
26 Jun 12	22.71000 -0.05	22.94	22.54	22.94	6,000
25 Jun 12	22.76000 +0.23	22.79	21.66	21.99	12,600
22 Jun 12	22.53000 +1.00	23.14	21.64	22.49	364,300
21 Jun 12	21.53000 -0.26	21.90	21.24	21.85	11,200
20 Jun 12	21.79000 -0.36	22.15	21.34	22.15	6,100
19 Jun 12	22.15000 +0.60	22.32	21.42	21.51	22,300
18 Jun 12	21.55000 +0.33	21.90	20.89	21.17	18,700
15 Jun 12	21.22000 +0.23	21.50	20.91	20.93	26,200
14 Jun 12	20.99000 +0.33	21.00	20.69	20.69	9,000
13 Jun 12	20.66000 -0.03	20.94	20.41	20.65	8,900
12 Jun 12	20.69000 +0.83	20.94	20.08	20.08	15,200
11 Jun 12	19.86000 -0.14	20.26	19.84	20.12	25,500
08 Jun 12	20.00000 +0.23	20.00	19.75	19.79	5,300
07 Jun 12	19.77000 -0.20	20.31	19.66	20.31	21,800
06 Jun 12	19.97000 +0.20	20.21	19.82	19.96	12,200
05 Jun 12	19.77000 +0.50	19.84	19.25	19.25	10,100
04 Jun 12	19.27000 +0.20	19.39	19.16	19.26	4,000
01 Jun 12	19.07000 -0.53	19.60	19.05	19.32	10,700
31 May 12	19.60000 -0.19	20.13	19.60	19.76	16,000
30 May 12	19.79000 -0.25	20.04	19.76	19.76	6,500
29 May 12	20.04000 +0.26	20.06	19.84	20.06	5,600
25 May 12	19.78000 +0.00	19.93	19.64	19.81	4,800
24 May 12	19.78000 +0.23	20.04	19.38	19.63	17,100
23 May 12	19.55000 +0.53	19.55	18.75	19.00	14,000
22 May 12	19.02000 -0.73	20.36	18.90	19.73	19,000
21 May 12	19.75000 +0.46	19.76	19.19	19.31	16,500
18 May 12	19.29000 +0.09	19.42	19.11	19.11	8,600
17 May 12	19.20000 -0.33	19.65	19.12	19.65	9,000
16 May 12	19.53000 +0.05	19.65	19.49	19.63	5,200
15 May 12	19.48000 +0.02	19.74	19.38	19.38	4,800
14 May 12	19.46000 +0.14	19.58	19.01	19.02	15,700
11 May 12	19.32000 -0.42	19.81	19.15	19.52	11,600
10 May 12	19.74000 +0.10	19.96	19.66	19.87	9,500
09 May 12	19.64000 +0.00	19.78	19.45	19.55	6,100
08 May 12	19.64000 +0.33	19.74	19.11	19.27	12,300
07 May 12	19.31000 +0.16	19.52	19.00	19.00	6,400
04 May 12	19.15000 -0.08	19.40	18.68	19.40	29,400
03 May 12	19.23000 -0.30	19.75	19.01	19.44	9,800
02 May 12	19.53000 +0.02	19.73	19.32	19.51	8,200
01 May 12	19.51000 +0.03	19.90	19.50	19.62	20,000
30 Apr 12	19.48000 -0.55	19.95	19.48	19.91	19,000
27 Apr 12	20.03000 +0.04	20.19	19.77	20.17	23,600
26 Apr 12	19.99000 -0.31	20.54	19.88	20.20	14,800
25 Apr 12	20.30000 +0.28	20.62	20.08	20.34	21,300
24 Apr 12	20.02000 +0.70	20.06	19.26	19.26	23,800
23 Apr 12	19.32000 -0.20	19.57	19.20	19.39	34,600
20 Apr 12	19.52000 +0.18	20.18	19.51	19.81	19,900
19 Apr 12	19.34000 -0.47	20.18	19.30	19.98	24,700
18 Apr 12	19.81000 -0.72	20.61	19.76	20.40	16,500
17 Apr 12	20.53000 -0.32	21.15	20.40	20.61	12,800
16 Apr 12	20.85000 +0.65	20.85	20.02	20.35	6,700
13 Apr 12	20.20000 -1.02	21.12	20.20	21.11	5,900
12 Apr 12	21.22000 +0.63	21.32	20.48	20.48	8,000
11 Apr 12	20.59000 +0.91	20.61	19.62	20.00	13,700
10 Apr 12	19.68000 -0.52	20.55	19.56	20.20	23,200
09 Apr 12	20.20000 -0.67	20.70	20.20	20.58	10,000
05 Apr 12	20.87000 +0.04	21.14	20.78	20.78	3,500
04 Apr 12	20.83000 -0.30	21.26	20.67	21.01	13,400
03 Apr 12	21.13000 -0.53	21.52	21.03	21.46	7,600
02 Apr 12	21.66000 +0.69	21.70	20.61	21.02	10,100
30 Mar 12	20.97000 -0.22	21.41	20.86	21.41	7,800
29 Mar 12	21.19000 -0.18	21.55	20.68	21.33	3,800
28 Mar 12	21.37000 -0.64	21.83	21.33	21.81	4,500
27 Mar 12	22.01000 -0.21	22.49	21.89	22.16	3,700
26 Mar 12	22.22000 +0.81	22.28	21.35	21.45	11,100
23 Mar 12	21.41000 +0.98	21.45	20.32	20.33	6,700
22 Mar 12	20.43000 -0.70	21.05	20.33	20.99	7,500
21 Mar 12	21.13000 -0.56	21.91	21.03	21.91	5,100
20 Mar 12	21.69000 -0.64	22.15	21.69	22.07	6,300
19 Mar 12	22.33000 +0.44	22.47	21.76	21.89	5,500
16 Mar 12	21.89000 -0.13	22.06	21.44	22.06	26,100
15 Mar 12	22.02000 +0.18	22.12	21.79	21.99	5,000
14 Mar 12	21.84000 -0.23	22.29	21.84	22.03	5,900
13 Mar 12	22.07000 +0.81	22.63	21.54	21.56	30,000
12 Mar 12	21.26000 +0.29	21.43	20.87	20.87	13,500
09 Mar 12	20.97000 +0.67	21.06	20.23	20.23	12,000
08 Mar 12	20.30000 +0.10	20.30	19.87	20.24	3,000
07 Mar 12	20.20000 +0.58	20.20	19.53	19.82	9,300
06 Mar 12	19.62000 -0.26	19.85	19.54	19.80	6,800
05 Mar 12	19.88000 +0.58	19.99	19.16	19.26	14,200
02 Mar 12	19.30000 -0.71	20.10	19.10	20.01	26,000
01 Mar 12	20.01000 -0.05	20.15	20.01	20.02	24,700
29 Feb 12	20.06000 -0.71	20.73	20.01	20.73	13,500
28 Feb 12	20.77000 -0.02	20.82	20.61	20.82	3,100
27 Feb 12	20.79000 +0.09	20.82	20.28	20.48	3,800
24 Feb 12	20.70000 -0.16	20.90	20.65	20.81	8,300
23 Feb 12	20.86000 +0.56	20.86	20.18	20.21	11,900
22 Feb 12	20.30000 -0.47	21.04	20.11	20.90	16,200
21 Feb 12	20.77000 -0.32	21.22	20.17	20.55	4,800
17 Feb 12	21.09000 +0.24	21.20	20.87	20.97	9,000
16 Feb 12	20.85000 +0.27	21.05	20.62	20.62	9,000
15 Feb 12	20.58000 -0.05	20.95	20.58	20.73	8,100
14 Feb 12	20.63000 -0.29	20.84	20.50	20.72	9,400
13 Feb 12	20.92000 +0.37	21.02	20.73	20.86	9,200
10 Feb 12	20.55000 -0.25	21.00	20.47	20.47	11,400
09 Feb 12	20.80000 -0.16	20.95	20.71	20.87	14,200
08 Feb 12	20.96000 +0.01	21.12	20.67	20.90	4,400
07 Feb 12	20.95000 +0.54	20.96	20.44	20.50	24,000
06 Feb 12	20.41000 -0.18	20.74	20.38	20.58	5,700
03 Feb 12	20.59000 +0.43	20.99	20.10	20.49	25,400
02 Feb 12	20.16000 +0.10	20.50	19.75	19.75	34,300
01 Feb 12	20.06000 +0.76	20.06	19.38	19.47	24,500
31 Jan 12	19.30000 -0.07	19.57	19.21	19.57	27,700
30 Jan 12	19.37000 -0.19	19.61	18.86	19.41	35,300
27 Jan 12	19.56000 -0.12	19.76	19.42	19.42	16,300
26 Jan 12	19.68000 -0.32	20.09	19.59	19.98	17,500
25 Jan 12	20.00000 +0.30	20.00	19.30	19.66	24,000
24 Jan 12	19.70000 -0.01	19.91	19.02	19.02	21,400
23 Jan 12	19.71000 -0.71	21.17	19.62	20.40	35,500
20 Jan 12	20.42000 +0.02	20.74	20.17	20.17	14,600
19 Jan 12	20.40000 -0.35	20.83	20.00	20.83	15,300
18 Jan 12	20.75000 +0.01	21.10	20.11	20.62	14,400
17 Jan 12	20.74000 +0.02	21.32	20.52	20.98	17,100
13 Jan 12	20.72000 -0.82	21.40	20.54	20.99	20,400
12 Jan 12	21.54000 +0.39	21.86	20.64	21.65	17,800
11 Jan 12	21.15000 +0.30	21.92	20.57	20.80	21,700
10 Jan 12	20.85000 +0.42	20.99	20.06	20.70	14,800
09 Jan 12	20.43000 +0.31	20.45	20.00	20.31	12,800
06 Jan 12	20.12000 -0.33	20.45	20.00	20.45	12,000
05 Jan 12	20.45000 -0.13	20.56	19.82	20.56	11,900
04 Jan 12	20.58000 -0.42	20.99	20.31	20.79	16,600
03 Jan 12	21.00000 +1.10	21.00	20.26	20.87	25,900
30 Dec 11	19.90000 -0.05	20.44	19.72	19.98	14,400
29 Dec 11	19.95000 +0.50	19.97	19.53	19.53	10,300
28 Dec 11	19.45000 -0.65	19.89	19.21	19.88	5,900
27 Dec 11	20.10000 -0.22	20.15	19.93	20.08	2,600
23 Dec 11	20.32000 +0.09	20.39	20.17	20.26	6,800
22 Dec 11	20.23000 -0.22	20.40	19.97	20.24	4,900
21 Dec 11	20.44500 -0.33	20.66	20.35	20.66	5,000
20 Dec 11	20.77000 +0.84	20.81	20.21	20.21	53,600
19 Dec 11	19.93000 -0.27	20.47	19.57	20.42	40,800
16 Dec 11	20.20000 -0.09	20.36	19.98	20.34	48,000
15 Dec 11	20.29000 +0.58	20.29	19.56	19.88	11,600
14 Dec 11	19.71000 +0.93	19.75	18.59	18.59	13,200
13 Dec 11	18.78000 -0.14	19.16	18.66	18.85	10,200
12 Dec 11	18.92000 -0.60	19.23	18.68	19.23	18,600
09 Dec 11	19.52000 +0.78	19.55	18.81	18.82	11,000
08 Dec 11	18.74000 -0.84	19.48	18.66	19.48	20,300
07 Dec 11	19.58000 +0.32	19.62	18.83	19.20	10,200
06 Dec 11	19.26000 +0.26	19.39	18.96	18.96	7,100
05 Dec 11	19.00000 +0.17	19.15	18.90	18.94	29,600
02 Dec 11	18.83000 +0.17	19.08	18.58	19.03	13,700
01 Dec 11	18.66000 -0.65	19.37	18.64	19.22	18,500
30 Nov 11	19.31000 +0.72	19.71	18.55	19.15	45,700
29 Nov 11	18.59000 -0.25	19.05	18.51	18.92	10,300
28 Nov 11	18.84000 +0.72	19.03	18.49	18.49	15,000
25 Nov 11	18.12000 +0.04	18.34	17.96	18.00	6,900
23 Nov 11	18.08000 -0.61	18.84	17.89	18.64	21,900
22 Nov 11	18.69000 -0.53	19.05	18.15	18.15	4,100
21 Nov 11	19.22000 -0.44	19.40	19.22	19.35	11,200
18 Nov 11	19.66000 -0.05	19.99	19.66	19.73	8,800
17 Nov 11	19.71000 -0.05	20.80	19.71	19.99	12,000
16 Nov 11	19.76000 +0.05	19.95	19.45	19.46	16,100
15 Nov 11	19.71000 +0.27	19.80	19.34	19.80	9,700
14 Nov 11	19.44000 -0.44	19.86	19.34	19.80	14,000
11 Nov 11	19.88000 +0.63	19.98	19.28	19.28	16,300
10 Nov 11	19.25000 +0.03	19.65	19.10	19.65	12,800
09 Nov 11	19.22000 -0.82	19.67	19.12	19.55	19,100
08 Nov 11	20.04000 +0.26	20.24	19.59	19.84	13,200
07 Nov 11	19.78000 +0.03	19.91	19.20	19.65	9,500
04 Nov 11	19.75000 -0.41	19.99	19.42	19.99	4,400
03 Nov 11	20.16000 +0.80	20.26	18.89	19.07	21,200
02 Nov 11	19.36000 +0.86	19.57	18.87	19.01	18,400
01 Nov 11	18.50000 -0.75	19.33	18.38	18.38	15,100
31 Oct 11	19.25000 -1.34	20.33	19.08	19.83	26,500
28 Oct 11	20.59000 -0.20	21.00	19.42	20.74	12,900
27 Oct 11	20.79000 +1.61	21.02	19.55	20.29	48,600
26 Oct 11	19.18000 +1.10	19.37	18.16	18.45	22,100
25 Oct 11	18.08000 -0.29	18.64	18.03	18.34	30,200
24 Oct 11	18.37000 +0.50	18.71	17.90	17.94	49,100
21 Oct 11	17.87000 +0.12	18.36	17.75	18.36	35,900
20 Oct 11	17.75000 -0.07	18.17	17.68	17.98	27,400
19 Oct 11	17.82000 -0.32	18.32	17.81	18.14	22,000
18 Oct 11	18.14000 +0.34	18.65	17.81	17.89	26,500
17 Oct 11	17.80000 -0.59	18.36	17.69	18.36	27,500
14 Oct 11	18.39000 -0.32	19.00	18.22	18.95	15,400
13 Oct 11	18.71000 -0.63	19.32	18.56	19.18	15,100
12 Oct 11	19.34000 +0.21	19.64	19.08	19.44	22,200
11 Oct 11	19.13000 -0.37	19.45	18.94	19.34	16,800
10 Oct 11	19.50000 +0.54	19.57	18.66	18.66	21,800
07 Oct 11	18.96000 -0.80	19.78	18.65	19.66	18,300
06 Oct 11	19.76000 +0.01	19.86	19.35	19.65	24,200
05 Oct 11	19.75000 -0.21	19.86	19.30	19.76	27,600
04 Oct 11	19.96000 +2.45	19.97	17.41	17.41	30,800
03 Oct 11	17.51000 -0.79	18.57	17.31	18.08	34,200
30 Sep 11	18.30000 -0.27	18.71	18.20	18.25	9,500
29 Sep 11	18.57000 +0.69	18.64	18.07	18.24	17,400
28 Sep 11	17.88000 -0.76	19.19	17.88	18.85	9,600
27 Sep 11	18.64000 +0.07	19.24	18.43	18.91	20,800
26 Sep 11	18.57000 +0.46	18.65	17.52	18.10	21,300
23 Sep 11	18.11000 +0.34	18.53	17.76	17.80	12,700
22 Sep 11	17.77000 -0.16	18.32	17.41	17.41	29,500
21 Sep 11	17.93000 -0.95	19.21	17.89	19.07	14,100
20 Sep 11	18.88000 -0.17	19.96	18.84	19.20	30,100
19 Sep 11	19.05000 -0.46	19.30	18.61	19.18	7,300
16 Sep 11	19.51000 -0.12	19.75	19.51	19.75	16,200
15 Sep 11	19.63000 +0.04	19.68	19.40	19.68	4,400
14 Sep 11	19.59000 +0.28	19.87	18.89	19.39	24,300
13 Sep 11	19.31000 +1.00	19.50	18.32	18.81	31,700
12 Sep 11	18.31000 +0.35	18.58	17.69	18.18	19,100
09 Sep 11	17.96000 -0.44	18.48	17.75	18.26	27,900
08 Sep 11	18.40000 -0.76	19.40	18.38	19.20	14,200
07 Sep 11	19.16000 +0.71	19.60	18.60	18.85	27,200
06 Sep 11	18.45000 +0.22	18.91	18.00	18.00	27,100
02 Sep 11	18.23000 -1.05	19.25	17.85	19.00	34,000
01 Sep 11	19.28000 -0.37	20.87	19.23	19.75	17,800
31 Aug 11	19.65000 -0.35	20.51	19.65	20.51	21,900
30 Aug 11	20.00000 -0.47	20.43	19.82	20.38	13,700
29 Aug 11	20.47000 +0.09	20.70	19.75	20.58	32,800
26 Aug 11	20.38000 +0.40	20.54	19.98	20.11	7,000
25 Aug 11	19.98000 -0.50	20.63	19.73	20.63	21,800
24 Aug 11	20.48000 +0.88	20.48	19.09	19.61	10,600
23 Aug 11	19.60000 +1.51	20.18	18.00	18.22	36,800
22 Aug 11	18.09000 +0.06	18.53	17.85	18.53	23,800
19 Aug 11	18.03000 -0.23	18.98	17.97	18.16	49,500
18 Aug 11	18.26000 -1.23	19.46	18.07	19.26	28,500
17 Aug 11	19.49000 +0.09	19.78	19.34	19.59	6,500
16 Aug 11	19.40000 -0.40	19.64	19.26	19.59	15,900
15 Aug 11	19.80000 +0.55	20.03	19.39	19.51	16,200
12 Aug 11	19.25000 -0.86	20.60	19.20	20.27	11,400
11 Aug 11	20.11000 +0.86	20.90	19.39	19.46	26,300
10 Aug 11	19.25000 -1.50	20.84	19.00	20.30	49,000
09 Aug 11	20.75000 +1.56	21.00	19.17	19.70	31,300
08 Aug 11	19.19000 -1.91	21.06	19.19	20.38	24,700
05 Aug 11	21.10000 +0.43	21.27	20.41	21.03	18,400
04 Aug 11	20.67000 -0.64	21.30	20.62	21.08	15,000
03 Aug 11	21.31000 +0.90	21.41	20.53	20.53	31,200
02 Aug 11	20.41000 -0.39	21.18	20.40	20.61	13,200
01 Aug 11	20.80000 -0.04	21.25	20.73	21.04	12,200
29 Jul 11	20.84000 -0.14	20.96	20.62	20.76	18,300
28 Jul 11	20.98000 +0.39	20.99	20.69	20.69	8,900
27 Jul 11	20.59000 -0.16	20.80	20.50	20.73	14,800
26 Jul 11	20.75000 -0.07	21.19	20.61	20.82	23,200
25 Jul 11	20.82000 -0.16	21.28	20.76	20.76	16,700
22 Jul 11	20.98000 +0.04	21.88	20.68	21.03	36,800
21 Jul 11	20.94000 +0.11	21.48	20.80	21.01	13,500
20 Jul 11	20.83000 -0.06	21.32	20.71	21.02	21,600
19 Jul 11	20.89000 +0.31	21.10	20.65	20.69	17,200
18 Jul 11	20.58000 -0.15	20.89	20.03	20.89	32,000
15 Jul 11	20.73000 +0.10	21.07	20.63	20.68	16,900
14 Jul 11	20.63000 -0.99	21.64	20.63	21.64	18,600
13 Jul 11	21.62000 +0.02	21.78	21.40	21.40	11,600
12 Jul 11	21.60000 +0.24	21.82	21.37	21.37	14,700
11 Jul 11	21.36000 -0.61	21.85	21.11	21.76	18,100
08 Jul 11	21.97000 -0.22	22.17	21.89	21.94	5,500
07 Jul 11	22.19000 +0.48	22.25	21.78	21.83	11,400
06 Jul 11	21.71000 -0.08	21.74	21.49	21.65	8,100
05 Jul 11	21.79000 +0.12	21.90	21.63	21.65	7,100
01 Jul 11	21.67000 +0.39	21.80	21.36	21.36	14,300
30 Jun 11	21.28000 +0.33	21.59	21.05	21.07	15,000
29 Jun 11	20.95000 -0.14	21.25	20.95	21.20	5,500
28 Jun 11	21.09000 -0.05	21.55	20.91	21.21	14,400
27 Jun 11	21.14000 -0.24	21.84	20.87	21.54	44,000
24 Jun 11	21.38000 -1.15	22.75	21.04	22.63	145,100
23 Jun 11	22.53000 +0.14	22.59	22.03	22.13	9,000
22 Jun 11	22.39000 -0.29	22.75	22.37	22.54	11,800
21 Jun 11	22.68000 +0.29	22.72	22.28	22.50	12,600
20 Jun 11	22.39000 +0.44	22.47	21.89	21.89	15,900
17 Jun 11	21.95000 +0.13	22.26	21.76	21.95	20,500
16 Jun 11	21.82000 +0.35	21.89	21.11	21.47	12,700
15 Jun 11	21.47000 -0.37	21.67	21.34	21.52	6,400
14 Jun 11	21.84000 +0.70	21.85	21.35	21.35	7,100
13 Jun 11	21.14000 +0.04	21.31	21.10	21.17	8,300
10 Jun 11	21.10000 -0.35	21.43	21.06	21.36	8,400
09 Jun 11	21.45000 +0.15	21.47	21.33	21.40	4,100
08 Jun 11	21.30000 +0.16	21.41	21.06	21.06	3,100
07 Jun 11	21.14000 +0.25	21.29	20.86	21.10	5,600
06 Jun 11	20.89000 +0.02	21.11	20.85	20.96	9,900
03 Jun 11	20.87000 -0.34	21.43	20.77	21.09	17,000
02 Jun 11	21.21000 -0.04	21.52	21.19	21.28	5,000
01 Jun 11	21.25000 -0.67	21.90	21.25	21.88	9,900
31 May 11	21.92000 +0.53	21.92	21.39	21.62	22,100
27 May 11	21.39000 +0.04	21.43	21.28	21.28	2,600
26 May 11	21.35000 +0.02	21.59	21.31	21.31	4,400
25 May 11	21.33000 +0.22	21.40	21.10	21.11	5,800
24 May 11	21.11000 +0.08	21.32	21.05	21.19	11,100
23 May 11	21.03000 -0.33	21.34	21.03	21.25	28,200
20 May 11	21.36000 -0.22	21.62	21.36	21.44	8,900
19 May 11	21.58000 -0.06	21.83	21.51	21.83	5,100
18 May 11	21.64000 +0.28	21.64	21.31	21.43	5,700
17 May 11	21.36000 +0.28	21.47	21.06	21.06	3,300
16 May 11	21.08000 -0.19	21.48	21.06	21.35	13,100
13 May 11	21.27000 -0.22	21.40	21.24	21.37	6,600
12 May 11	21.49000 +0.08	21.67	21.36	21.36	4,900
11 May 11	21.41000 -0.29	21.69	21.36	21.58	9,000
10 May 11	21.70000 +0.34	21.70	21.37	21.37	2,100
09 May 11	21.36000 +0.18	21.36	21.06	21.21	5,800
06 May 11	21.18000 +0.11	21.32	21.07	21.15	8,200
05 May 11	21.07000 -0.09	21.49	21.02	21.21	13,900
04 May 11	21.16000 -0.24	21.47	21.12	21.47	14,500
03 May 11	21.40000 +0.05	21.56	21.40	21.43	4,700
02 May 11	21.35000 -0.05	21.53	21.11	21.46	20,000
29 Apr 11	21.40000 +0.16	21.46	21.01	21.30	23,000
28 Apr 11	21.24000 -0.18	21.30	21.06	21.30	7,900
27 Apr 11	21.42000 -0.08	21.78	21.41	21.61	13,000
26 Apr 11	21.50000 +0.23	21.65	21.28	21.45	14,800
25 Apr 11	21.27000 +0.19	21.32	21.01	21.01	5,600
21 Apr 11	21.08000 -0.09	21.36	21.01	21.36	5,000
20 Apr 11	21.17000 -0.11	21.70	21.06	21.70	15,400
19 Apr 11	21.28000 +0.55	21.92	20.86	20.96	36,800
18 Apr 11	20.73000 -0.36	21.02	20.67	20.99	20,700
15 Apr 11	21.09000 -0.21	21.35	21.04	21.31	17,400
14 Apr 11	21.30000 -0.09	21.44	21.26	21.26	12,500
13 Apr 11	21.39000 -0.12	21.85	21.28	21.75	15,200
12 Apr 11	21.51000 -0.09	21.82	21.28	21.54	9,900
11 Apr 11	21.60000 -0.55	22.35	21.60	22.28	16,000
08 Apr 11	22.15000 -0.46	22.71	22.15	22.57	4,400
07 Apr 11	22.61000 +0.10	22.62	22.44	22.46	5,000
06 Apr 11	22.51000 +0.15	22.81	22.40	22.50	12,000
05 Apr 11	22.36000 -0.10	22.49	22.21	22.21	7,700
04 Apr 11	22.46000 +0.01	22.55	22.26	22.55	4,700
01 Apr 11	22.45000 +0.08	22.45	22.10	22.44	14,300
31 Mar 11	22.37000 +0.03	22.50	22.02	22.24	14,100
30 Mar 11	22.34000 +0.30	22.62	22.13	22.15	36,000
29 Mar 11	22.04000 +0.21	22.11	21.88	21.91	6,700
28 Mar 11	21.83000 -0.18	22.49	21.81	22.13	23,800
25 Mar 11	22.01000 -0.53	22.82	22.01	22.74	14,400
24 Mar 11	22.54000 +0.31	22.80	21.92	22.24	37,400
23 Mar 11	22.23000 +0.16	22.24	21.90	22.10	6,400
22 Mar 11	22.07000 +0.00	22.23	22.07	22.17	1,800
21 Mar 11	22.07000 +0.13	22.55	21.78	22.00	22,500
18 Mar 11	21.94000 +0.36	21.95	21.63	21.78	25,800
17 Mar 11	21.58000 +0.42	21.74	21.34	21.54	15,300
16 Mar 11	21.16000 -0.21	21.67	21.16	21.31	9,000
15 Mar 11	21.37000 -0.32	21.67	21.02	21.02	17,500
14 Mar 11	21.69000 -0.16	22.00	21.51	21.66	9,300
11 Mar 11	21.85000 +0.15	21.93	21.65	21.65	13,300
10 Mar 11	21.70000 -0.58	22.38	21.66	21.94	19,900
09 Mar 11	22.28000 +0.56	22.55	21.75	21.75	19,000
08 Mar 11	21.72000 +0.78	21.75	21.01	21.01	18,900
07 Mar 11	20.94000 -0.21	21.31	20.66	21.25	21,900
04 Mar 11	21.15000 -0.28	21.40	21.15	21.40	5,000
03 Mar 11	21.43000 +0.13	22.08	21.40	21.61	9,900
02 Mar 11	21.30000 -0.27	21.76	21.11	21.57	12,300
01 Mar 11	21.57000 -0.56	22.15	21.55	22.15	11,600
28 Feb 11	22.13000 +0.29	22.18	22.06	22.09	5,700
25 Feb 11	21.84000 -0.27	22.15	21.82	22.15	3,600
24 Feb 11	22.11000 +0.31	22.17	21.82	21.97	11,000
23 Feb 11	21.80000 -0.09	22.27	21.80	22.04	8,800
22 Feb 11	21.89000 -0.46	22.89	21.76	22.02	13,500
18 Feb 11	22.35000 +0.12	22.99	22.19	22.36	8,600
17 Feb 11	22.23000 +0.04	22.40	22.05	22.05	9,900
16 Feb 11	22.19000 +0.21	22.44	21.96	22.44	6,800
15 Feb 11	21.98000 -0.32	22.36	21.52	22.36	12,200
14 Feb 11	22.30000 -0.12	22.65	22.12	22.45	7,300
11 Feb 11	22.42000 +0.24	22.43	21.86	21.97	9,700
10 Feb 11	22.18000 -0.08	22.59	21.99	22.11	12,700
09 Feb 11	22.26000 -0.36	22.51	21.93	22.51	9,800
08 Feb 11	22.62000 -0.23	23.06	22.35	23.06	7,200
07 Feb 11	22.85000 -0.05	23.23	22.76	23.23	5,000
04 Feb 11	22.90000 -0.29	23.22	22.76	23.03	10,500
03 Feb 11	23.19000 -0.19	23.46	22.63	23.46	5,200
02 Feb 11	23.38000 -0.15	23.49	23.17	23.37	4,200
01 Feb 11	23.53000 +0.83	23.61	22.85	22.85	18,900
31 Jan 11	22.70000 +1.00	22.70	21.89	21.89	13,000
28 Jan 11	21.70000 -1.70	23.45	21.61	23.27	18,100
27 Jan 11	23.40000 -0.05	23.50	22.95	23.47	6,900
26 Jan 11	23.45000 +0.63	23.54	22.90	22.90	6,800
25 Jan 11	22.82000 +0.19	23.24	22.37	22.37	21,300
24 Jan 11	22.63000 +0.79	22.92	22.01	22.12	9,200
21 Jan 11	21.84000 -0.16	22.50	21.77	22.30	24,700
20 Jan 11	22.00000 -0.38	22.82	22.00	22.21	21,200
19 Jan 11	22.38000 -0.83	23.36	22.22	23.10	26,000
18 Jan 11	23.21000 -0.27	23.63	23.00	23.33	8,200
14 Jan 11	23.48000 +0.33	23.70	23.21	23.43	12,600
13 Jan 11	23.15000 -0.65	24.24	23.14	24.03	11,700
12 Jan 11	23.80000 -0.53	24.86	23.77	24.62	13,500
11 Jan 11	24.33000 -0.11	24.87	24.33	24.54	18,700
10 Jan 11	24.44000 -0.17	24.97	24.28	24.61	17,200
07 Jan 11	24.61000 -0.78	25.50	24.54	25.39	15,500
06 Jan 11	25.39000 -0.09	25.42	24.93	25.40	9,200
05 Jan 11	25.48000 +0.35	25.58	25.10	25.41	5,800
04 Jan 11	25.13000 -0.81	25.86	25.08	25.86	9,800
03 Jan 11	25.94000 +1.29	26.04	24.97	24.97	12,400
31 Dec 10	24.65000 -0.61	25.55	24.65	25.07	3,800
30 Dec 10	25.26000 -0.42	25.67	24.60	25.33	2,400
29 Dec 10	25.68000 -0.06	25.85	25.52	25.74	8,000
28 Dec 10	25.74000 -0.01	25.87	25.40	25.60	12,300
27 Dec 10	25.75000 +0.15	25.75	25.75	25.75	700
23 Dec 10	25.60000 -0.11	25.70	25.37	25.37	2,400
22 Dec 10	25.71000 +0.00	25.97	24.58	24.58	16,900
21 Dec 10	25.71000 +0.29	25.90	25.37	25.37	8,100
20 Dec 10	25.42000 -0.23	25.49	25.24	25.24	2,700
17 Dec 10	25.65000 +0.33	25.65	24.87	25.21	19,300
16 Dec 10	25.32000 +0.73	25.60	24.63	24.63	5,900
15 Dec 10	24.59000 +0.06	24.80	24.59	24.73	2,600
14 Dec 10	24.53000 +0.43	24.88	24.29	24.29	3,400
13 Dec 10	24.10000 +0.06	24.92	24.06	24.06	14,400
10 Dec 10	24.04500 -0.15	24.44	23.61	24.35	7,200
09 Dec 10	24.19000 -0.14	24.79	24.05	24.79	20,100
08 Dec 10	24.33000 -0.06	24.80	24.14	24.51	4,300
07 Dec 10	24.39000 +0.83	24.40	23.54	23.54	11,000
06 Dec 10	23.56000 +0.23	23.73	23.17	23.17	6,000
03 Dec 10	23.33000 -0.32	23.95	23.10	23.52	18,000
02 Dec 10	23.65000 -1.03	25.44	23.32	25.44	18,700
01 Dec 10	24.68000 +0.31	25.40	24.52	24.80	20,400
30 Nov 10	24.37000 -0.37	24.79	24.31	24.41	11,200
29 Nov 10	24.74000 -0.23	25.01	24.30	24.73	9,000
26 Nov 10	24.97000 -0.24	25.34	24.81	24.96	6,000
24 Nov 10	25.21000 +0.73	25.27	24.65	24.86	17,400
23 Nov 10	24.48000 -0.98	25.37	24.40	25.06	15,400
22 Nov 10	25.46000 +0.37	25.99	23.91	24.88	19,300
19 Nov 10	25.09000 +0.14	25.13	24.47	24.99	9,700
18 Nov 10	24.95000 +0.55	25.15	24.50	24.70	8,500
17 Nov 10	24.40000 +0.36	25.07	23.65	24.13	14,900
16 Nov 10	24.04000 -1.61	25.68	24.02	25.68	19,800
15 Nov 10	25.65000 +0.39	25.76	25.05	25.12	5,700
12 Nov 10	25.26000 -0.02	25.41	25.05	25.10	2,900
11 Nov 10	25.28000 +0.12	26.25	25.04	25.05	3,200
10 Nov 10	25.16000 +0.29	25.70	24.50	24.79	8,400
09 Nov 10	24.87000 -0.38	25.68	24.78	25.41	7,100
08 Nov 10	25.25000 -0.29	25.90	25.08	25.08	8,900
05 Nov 10	25.54000 -0.65	26.23	24.90	26.20	7,100
04 Nov 10	26.19000 +1.99	26.71	24.46	24.46	23,000
03 Nov 10	24.20000 +0.31	24.43	23.10	23.64	9,600
02 Nov 10	23.89000 +0.59	24.20	23.39	23.60	16,400
01 Nov 10	23.30000 +0.02	23.58	23.06	23.44	5,200
29 Oct 10	23.28000 +0.03	23.96	23.00	23.17	8,300
28 Oct 10	23.25000 -0.57	24.30	23.00	24.03	9,700
27 Oct 10	23.82000 -0.29	25.96	23.45	24.19	9,000
26 Oct 10	24.11000 -0.62	25.09	24.09	24.71	4,600
25 Oct 10	24.73000 +0.83	25.25	24.16	24.16	9,000
22 Oct 10	23.90000 -0.31	26.00	23.86	24.27	8,500
21 Oct 10	24.21000 -0.34	25.30	23.85	25.00	11,600
20 Oct 10	24.55000 +0.70	25.61	24.09	24.09	6,300
19 Oct 10	23.85000 -1.42	25.06	23.75	25.06	9,800
18 Oct 10	25.27000 +0.20	26.66	24.46	25.29	20,200
15 Oct 10	25.07000 +0.05	25.75	24.80	25.58	20,500
14 Oct 10	25.02000 -0.46	25.75	24.27	25.48	8,900
13 Oct 10	25.48000 +0.43	25.97	24.92	25.08	10,200
12 Oct 10	25.05000 +0.01	25.05	23.83	24.93	2,800
11 Oct 10	25.04000 -0.16	25.09	24.18	24.81	900
08 Oct 10	25.20000 +1.05	25.33	24.16	24.16	5,800
07 Oct 10	24.15000 -1.03	25.30	23.81	25.24	6,800
06 Oct 10	25.18000 -0.32	25.50	25.04	25.46	10,200
05 Oct 10	25.50000 +0.84	25.50	24.83	25.00	13,400
04 Oct 10	24.66000 -0.17	24.97	24.05	24.10	5,300
01 Oct 10	24.83000 -0.16	25.24	24.64	25.00	3,100
30 Sep 10	24.99000 +0.35	25.00	24.28	24.63	4,600
29 Sep 10	24.64000 +0.83	24.69	23.63	23.63	15,400
28 Sep 10	23.81000 +0.30	23.88	23.32	23.60	5,200
27 Sep 10	23.51000 -0.36	24.00	23.30	23.30	4,600
24 Sep 10	23.87000 +0.79	23.99	23.29	23.30	9,200
23 Sep 10	23.08000 -0.74	23.89	22.89	23.89	3,800
22 Sep 10	23.82000 -0.63	24.38	23.74	24.36	8,600
21 Sep 10	24.45000 +0.82	24.81	23.46	23.97	6,500
20 Sep 10	23.63000 +1.03	23.96	22.50	22.57	11,500
17 Sep 10	22.60000 +0.14	23.70	22.35	22.80	19,400
16 Sep 10	22.46000 -0.15	23.09	22.23	23.00	11,000
15 Sep 10	22.61000 +0.33	22.89	22.00	22.27	6,100
14 Sep 10	22.28000 -0.34	22.68	22.16	22.68	4,600
13 Sep 10	22.62000 +0.83	22.70	21.86	22.06	10,900
10 Sep 10	21.79000 -0.34	21.96	21.79	21.96	4,200
09 Sep 10	22.13000 -0.11	22.65	22.13	22.58	3,600
08 Sep 10	22.24000 +0.38	22.64	22.01	22.08	5,000
07 Sep 10	21.86000 -1.15	22.91	21.85	22.91	8,200
03 Sep 10	23.01000 +0.34	23.01	22.30	22.81	7,200
02 Sep 10	22.67000 -0.15	22.68	22.07	22.68	3,800
01 Sep 10	22.82000 +0.84	22.87	22.01	22.33	14,900
31 Aug 10	21.98000 +0.13	22.35	21.91	22.26	6,600
30 Aug 10	21.85000 -0.95	22.40	21.77	22.40	10,300
27 Aug 10	22.80000 +0.81	22.97	21.79	22.29	13,100
26 Aug 10	21.99000 -0.13	22.50	21.95	22.27	7,700
25 Aug 10	22.12000 +0.55	22.21	21.63	21.80	10,400
24 Aug 10	21.57000 -0.63	22.21	21.43	22.20	15,500
23 Aug 10	22.20000 -1.06	24.35	22.20	23.30	11,500
20 Aug 10	23.26000 -0.89	24.50	23.04	24.11	17,400
19 Aug 10	24.15000 -1.13	25.09	24.15	25.09	3,800
18 Aug 10	25.28000 -0.49	26.10	24.93	25.78	11,300
17 Aug 10	25.77000 +0.57	26.78	25.46	25.46	32,000
16 Aug 10	25.20000 +1.60	25.99	23.50	23.62	10,400
13 Aug 10	23.60000 -0.68	24.19	22.76	24.19	22,900
12 Aug 10	24.28000 -0.75	25.44	24.28	24.80	6,600
11 Aug 10	25.03000 -0.22	25.47	24.75	24.90	7,500
10 Aug 10	25.25000 -0.75	26.20	25.25	25.64	6,400
09 Aug 10	26.00000 +0.69	26.89	25.04	25.57	16,100
06 Aug 10	25.31000 -0.63	25.71	25.31	25.70	1,300
05 Aug 10	25.94000 -0.17	26.39	25.94	26.03	1,900
04 Aug 10	26.11000 +0.34	26.46	26.00	26.24	6,000
03 Aug 10	25.77000 -0.63	26.48	25.53	25.85	10,700
02 Aug 10	26.40000 +0.28	26.42	25.93	26.40	15,900
30 Jul 10	26.12000 +0.19	26.50	25.56	25.63	40,600
29 Jul 10	25.93000 -0.09	26.46	25.93	26.33	4,500
28 Jul 10	26.02000 -0.27	26.89	26.02	26.33	4,800
27 Jul 10	26.29000 -0.21	26.79	25.99	26.79	17,200
26 Jul 10	26.50000 +0.45	26.60	25.53	26.05	14,200
23 Jul 10	26.05000 +0.23	26.25	25.33	25.60	5,800
22 Jul 10	25.82000 +0.81	25.82	25.19	25.69	7,700
21 Jul 10	25.01000 -0.98	25.99	25.01	25.99	6,100
20 Jul 10	25.99000 +0.73	26.17	24.81	25.06	7,400
19 Jul 10	25.26000 +0.00	25.36	25.01	25.11	9,600
16 Jul 10	25.26000 -0.49	26.00	24.98	25.48	17,700
15 Jul 10	25.75000 -0.03	25.88	25.02	25.88	7,900
14 Jul 10	25.78000 -0.19	25.88	25.45	25.70	10,200
13 Jul 10	25.97000 +1.07	26.04	25.12	25.26	9,500
12 Jul 10	24.90000 -0.50	25.14	24.56	25.14	11,700
09 Jul 10	25.40000 -0.87	26.74	25.25	26.10	8,500
08 Jul 10	26.27000 +0.53	26.31	25.27	25.75	14,300
07 Jul 10	25.74000 +0.88	25.90	24.82	25.06	13,900
06 Jul 10	24.86000 +0.01	25.38	24.75	25.06	12,700
02 Jul 10	24.85000 +0.08	25.09	24.70	25.03	6,200
01 Jul 10	24.77000 +0.49	24.90	24.19	24.60	15,600
30 Jun 10	24.28000 -0.12	24.79	24.28	24.39	11,600
29 Jun 10	24.40000 -0.77	25.16	24.29	24.57	24,900
28 Jun 10	25.17000 -1.94	25.84	24.52	25.50	41,500
25 Jun 10	27.11000 +4.91	27.84	21.83	22.22	375,400
24 Jun 10	22.20000 +0.25	22.50	21.31	21.50	19,300
23 Jun 10	21.95000 +0.05	22.21	21.85	22.19	12,300
22 Jun 10	21.90000 -0.23	22.25	21.85	22.25	8,400
21 Jun 10	22.13000 +0.03	22.35	21.89	22.34	8,300
18 Jun 10	22.10000 -0.03	22.26	21.64	22.26	30,900
17 Jun 10	22.13000 +0.05	22.41	21.51	22.00	17,400
16 Jun 10	22.08000 -0.13	22.15	21.77	21.77	22,000
15 Jun 10	22.21000 +0.26	22.25	21.36	21.36	12,700
14 Jun 10	21.95000 +0.03	22.40	21.85	22.13	3,400
11 Jun 10	21.92000 -0.07	22.41	21.57	22.40	12,600
10 Jun 10	21.99000 +0.20	22.07	21.13	22.07	12,600
09 Jun 10	21.79000 +1.28	21.79	20.74	20.80	4,100
08 Jun 10	20.51000 +0.18	20.60	20.29	20.38	5,000
07 Jun 10	20.33000 -0.07	20.87	20.21	20.70	9,200
04 Jun 10	20.40000 -1.11	21.29	20.40	21.29	11,400
03 Jun 10	21.51000 +0.13	21.69	21.22	21.49	6,400
02 Jun 10	21.38000 +0.68	21.48	20.80	21.27	5,500
01 Jun 10	20.70000 -1.56	22.33	20.70	22.33	23,500
28 May 10	22.26000 +0.27	22.35	21.79	22.35	3,600
27 May 10	21.99000 +0.67	22.00	21.15	21.83	5,800
26 May 10	21.32000 +0.16	21.95	21.10	21.37	6,500
25 May 10	21.16000 -0.19	22.00	21.08	21.08	8,200
24 May 10	21.35000 +0.14	22.00	21.19	21.20	3,200
21 May 10	21.21000 -0.43	21.56	21.16	21.56	12,500
20 May 10	21.64000 -0.49	22.07	21.63	22.01	8,600
19 May 10	22.13000 +0.04	22.25	22.09	22.09	5,500
18 May 10	22.09000 -0.01	22.40	22.09	22.33	2,100
17 May 10	22.10000 -0.08	22.53	21.94	22.53	3,000
14 May 10	22.18000 -0.19	22.39	22.18	22.27	2,600
13 May 10	22.37000 +0.21	22.76	21.95	22.00	5,500
12 May 10	22.16000 -0.26	22.39	21.80	22.39	15,300
11 May 10	22.42000 -0.55	23.08	22.19	22.82	7,800
10 May 10	22.97000 +1.47	22.97	21.73	21.88	21,300
07 May 10	21.50000 -1.10	22.55	21.50	22.51	25,000
06 May 10	22.60000 -0.20	23.34	22.50	22.86	7,400
05 May 10	22.80000 -0.40	23.35	22.80	23.17	4,900
04 May 10	23.20000 -0.18	23.23	23.00	23.21	5,900
03 May 10	23.38000 +0.05	23.52	23.25	23.30	3,100
30 Apr 10	23.33000 -0.37	23.94	23.32	23.94	7,500
29 Apr 10	23.70000 +0.41	23.77	23.28	23.60	5,100
28 Apr 10	23.29000 +0.14	23.40	23.20	23.20	13,200
27 Apr 10	23.15000 -0.44	23.60	23.01	23.60	7,600
26 Apr 10	23.59000 +0.13	23.60	23.25	23.60	4,800
23 Apr 10	23.46000 -0.17	23.69	23.25	23.60	4,700
22 Apr 10	23.63000 -0.20	23.99	23.53	23.80	5,200
21 Apr 10	23.83000 +0.54	23.87	23.80	23.80	2,200
20 Apr 10	23.29000 +0.19	23.43	22.70	22.80	2,500
19 Apr 10	23.10000 +0.10	23.20	23.01	23.16	2,500
16 Apr 10	23.00000 -0.47	23.74	23.00	23.55	7,900
15 Apr 10	23.47000 +0.25	23.63	23.13	23.13	4,300
14 Apr 10	23.22000 +0.27	23.25	22.98	23.00	4,400
13 Apr 10	22.95000 +0.05	23.09	22.72	23.09	4,800
12 Apr 10	22.90000 -0.13	23.32	22.70	23.31	4,400
09 Apr 10	23.03000 +0.33	23.03	22.71	22.71	4,100
08 Apr 10	22.70000 -0.35	23.42	22.70	23.20	9,800
07 Apr 10	23.05000 -0.97	24.09	23.03	23.90	6,200
06 Apr 10	24.02000 -0.46	24.48	23.90	24.35	3,800
05 Apr 10	24.48000 +0.93	24.48	23.89	23.89	3,100
01 Apr 10	23.55000 +0.15	23.95	23.25	23.55	4,600
31 Mar 10	23.40000 -0.02	23.75	23.00	23.00	6,300
30 Mar 10	23.42000 +0.25	23.59	22.86	23.59	8,100
29 Mar 10	23.17000 -0.99	24.20	23.00	24.20	6,000
26 Mar 10	24.16000 -0.43	24.52	24.00	24.41	4,000
25 Mar 10	24.59000 -0.67	25.29	24.47	25.25	25,700
24 Mar 10	25.26000 -0.29	25.52	25.16	25.42	2,800
23 Mar 10	25.55000 -0.09	25.70	25.16	25.53	5,500
22 Mar 10	25.64000 -0.31	25.89	25.06	25.81	6,800
19 Mar 10	25.95000 +0.57	25.96	25.50	25.53	13,900
18 Mar 10	25.38000 -0.02	25.60	25.18	25.30	3,800
17 Mar 10	25.40000 -0.60	25.50	25.17	25.44	1,400
16 Mar 10	26.00000 -0.05	26.00	25.38	25.50	4,900
15 Mar 10	26.05000 +0.62	26.25	25.38	25.54	2,700
12 Mar 10	25.43000 -0.45	25.99	25.43	25.47	2,400
11 Mar 10	25.88000 +0.30	25.88	25.40	25.40	2,800
10 Mar 10	25.58000 +0.58	25.58	25.02	25.14	3,400
09 Mar 10	25.00000 +0.38	25.00	24.51	24.68	5,200
08 Mar 10	24.62000 -0.05	24.74	24.20	24.74	1,500
05 Mar 10	24.67000 +0.47	24.78	24.17	24.17	5,700
04 Mar 10	24.20000 +0.05	24.20	24.00	24.20	3,000
03 Mar 10	24.15000 -0.10	24.70	24.15	24.19	7,000
02 Mar 10	24.25000 +0.58	24.40	23.41	23.41	10,200
01 Mar 10	23.67000 +0.73	23.75	22.58	23.00	6,500
26 Feb 10	22.94000 +0.16	23.13	22.75	22.78	5,600
25 Feb 10	22.78000 -0.13	22.83	22.44	22.83	1,400
24 Feb 10	22.91000 -0.52	23.34	22.69	23.34	4,900
23 Feb 10	23.43000 +1.30	23.91	22.40	22.48	11,000
22 Feb 10	22.13000 +0.05	22.57	21.56	21.56	9,300
19 Feb 10	22.08000 -0.34	22.50	21.85	22.45	15,600
18 Feb 10	22.42000 +0.37	22.44	21.72	22.17	10,400
17 Feb 10	22.05000 +0.19	22.05	21.80	21.95	3,200
16 Feb 10	21.86000 +0.17	21.98	21.54	21.84	2,900
12 Feb 10	21.69000 +0.01	21.69	21.50	21.51	2,800
11 Feb 10	21.68000 +0.20	21.88	21.50	21.50	5,500
10 Feb 10	21.48000 +0.18	21.81	21.22	21.25	4,800
09 Feb 10	21.30000 -0.06	22.06	21.30	21.61	5,300
08 Feb 10	21.36000 -0.65	22.01	21.36	22.01	6,900
05 Feb 10	22.01000 -0.12	22.26	21.80	22.26	6,300
04 Feb 10	22.13000 -0.35	22.58	22.10	22.50	5,500
03 Feb 10	22.48000 -0.73	23.57	22.48	23.25	8,700
02 Feb 10	23.21000 -0.47	23.80	23.12	23.80	8,000
01 Feb 10	23.68000 +0.10	24.10	23.46	23.66	8,600
29 Jan 10	23.58000 +0.37	23.83	23.30	23.76	4,400
28 Jan 10	23.21000 -0.86	24.01	23.03	24.01	9,900
27 Jan 10	24.07000 +0.42	24.08	23.19	23.49	7,400
26 Jan 10	23.65000 +0.67	24.00	22.62	23.00	23,900
25 Jan 10	22.98000 -0.32	23.75	22.58	23.30	4,600
22 Jan 10	23.30000 +0.30	23.46	22.69	23.06	5,800
21 Jan 10	23.00000 -0.32	23.84	23.00	23.46	9,100
20 Jan 10	23.32000 -0.58	23.75	23.08	23.75	8,800
19 Jan 10	23.90000 +0.82	23.99	23.10	23.16	7,400
15 Jan 10	23.08000 -0.08	23.58	23.00	23.37	16,500
14 Jan 10	23.16000 +0.04	23.49	23.16	23.44	3,600
13 Jan 10	23.12000 +0.03	23.38	23.05	23.35	19,600
12 Jan 10	23.09000 -0.01	23.23	22.94	22.94	6,400
11 Jan 10	23.10000 +0.45	23.18	23.01	23.11	7,900
08 Jan 10	22.65000 +0.31	22.75	22.40	22.48	6,800
07 Jan 10	22.34000 -0.09	23.05	22.23	22.99	6,700
06 Jan 10	22.43000 -1.33	24.15	22.36	23.68	20,300
05 Jan 10	23.76000 -0.40	24.18	23.50	24.18	6,400
04 Jan 10	24.16000 +0.12	24.40	23.24	24.19	7,400
31 Dec 09	24.04000 -0.36	24.37	23.60	24.37	3,800
30 Dec 09	24.40000 +0.19	24.50	23.36	24.10	6,900
29 Dec 09	24.21000 -0.12	24.28	23.80	24.20	5,200
28 Dec 09	24.33000 +0.00	24.50	23.31	24.02	4,300