FUNDMANAGER.co.uk

Philippine Long Distance Telephone Co (ADR)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	20.23000 +0.20	20.25	19.90	19.95	203,324
19 Oct 26	20.03000 +0.13	20.27	19.70	20.00	174,562
16 Oct 26	19.90000 +0.17	19.96	19.52	19.89	203,053
15 Oct 26	19.73000 +0.35	20.05	19.16	19.63	335,741
14 Oct 26	19.38000 +0.60	19.47	18.79	18.86	206,948
13 Oct 26	18.78000 +0.01	18.95	18.42	18.84	296,828
12 Oct 26	18.77000 +0.37	18.96	18.24	18.40	226,859
09 Oct 26	18.40000 +0.11	18.46	18.24	18.31	233,006
08 Oct 26	18.29000 -0.30	18.42	17.70	18.26	284,138
07 Oct 26	18.59000 +0.50	18.78	18.05	18.29	247,363
06 Oct 26	18.09000 -0.06	18.20	17.84	18.04	305,487
05 Oct 26	18.15000 +0.59	18.19	17.60	17.60	234,344
02 Oct 26	17.56000 +0.01	17.85	17.42	17.56	520,121
01 Oct 26	17.55000 -0.24	17.66	17.13	17.51	350,109
30 Sep 26	17.79000 +0.84	17.97	16.75	17.02	630,458
29 Sep 26	16.95000 -0.16	17.05	16.71	17.01	250,196
28 Sep 26	17.11000 -0.09	17.22	16.95	17.20	152,457
25 Sep 26	17.20000 -0.25	17.93	17.01	17.31	271,169
24 Sep 26	17.45000 -0.01	17.56	17.35	17.56	173,776
23 Sep 26	17.46000 -0.26	17.75	17.34	17.67	132,573
22 Sep 26	17.72000 +0.16	17.81	17.56	17.72	176,948
21 Sep 26	17.56000 -0.14	17.84	17.53	17.84	136,051
18 Sep 26	17.70000 -0.24	18.03	17.66	18.03	153,924
17 Sep 26	17.94000 -0.03	18.08	17.86	18.08	126,176
16 Sep 26	17.97000 -0.51	18.42	17.83	18.40	139,236
15 Sep 26	18.48000 +0.10	18.53	18.26	18.41	86,858
14 Sep 26	18.38000 -0.11	18.44	18.18	18.41	153,227
11 Sep 26	18.49000 +0.40	18.53	18.13	18.25	111,395
10 Sep 26	18.09000 +0.10	18.18	17.87	18.00	135,049
09 Sep 26	17.99000 -0.02	18.19	17.92	18.11	99,087
08 Sep 26	18.01000 -0.19	18.20	17.98	18.14	94,322
04 Sep 26	18.20000 -0.20	18.27	18.11	18.27	85,138
03 Sep 26	18.40000 +0.33	18.44	18.20	18.22	162,370
02 Sep 26	18.07000 -0.06	18.24	18.04	18.24	119,093
01 Sep 26	18.13000 +0.27	18.21	17.82	17.95	214,856
31 Aug 26	17.86000 -0.29	18.07	17.75	18.06	159,783
28 Aug 26	18.15000 +0.27	18.52	17.90	17.98	149,756
27 Aug 26	17.88000 -1.49	18.51	17.80	18.51	124,640
26 Aug 26	19.37000 -0.17	19.64	19.33	19.60	102,760
25 Aug 26	19.54000 +0.13	19.55	19.20	19.50	84,822
24 Aug 26	19.41000 +0.03	19.46	19.27	19.43	106,469
21 Aug 26	19.38000 +0.14	19.41	19.06	19.24	89,414
20 Aug 26	19.24000 +0.21	19.35	19.08	19.23	148,020
19 Aug 26	19.03000 +0.16	19.33	19.00	19.03	163,516
18 Aug 26	18.87000 -0.16	19.09	18.77	19.09	143,091
17 Aug 26	19.03000 -0.28	19.18	18.92	19.12	105,268
14 Aug 26	19.31000 -0.15	19.46	19.16	19.32	82,207
13 Aug 26	19.46000 -0.15	19.75	19.31	19.73	100,603
12 Aug 26	19.61000 +0.05	19.68	19.41	19.60	153,254
11 Aug 26	19.56000 -0.12	19.68	19.38	19.68	74,048
10 Aug 26	19.68000 -0.35	19.90	19.55	19.87	115,780
07 Aug 26	20.03000 +0.03	20.10	19.82	20.07	97,881
06 Aug 26	20.00000 +0.37	20.05	19.74	19.83	107,271
05 Aug 26	19.63000 -0.07	19.87	19.46	19.87	97,741
04 Aug 26	19.70000 -0.08	19.80	19.59	19.72	64,440
03 Aug 26	19.78000 +0.09	19.88	19.60	19.83	138,481
31 Jul 26	19.69000 -0.03	19.81	19.36	19.60	108,839
30 Jul 26	19.72000 -0.24	19.99	19.54	19.91	120,454
29 Jul 26	19.96000 -0.05	20.08	19.91	20.04	88,802
28 Jul 26	20.01000 +0.28	20.11	19.73	19.79	113,761
27 Jul 26	19.73000 +0.04	19.97	19.66	19.76	188,415
24 Jul 26	19.69000 +0.38	19.91	19.29	19.36	154,551
23 Jul 26	19.31000 -0.39	19.63	19.30	19.63	111,724
22 Jul 26	19.70000 -0.01	19.99	19.66	19.82	114,509
21 Jul 26	19.71000 -0.30	20.01	19.62	20.00	112,205
20 Jul 26	20.01000 +0.30	20.16	19.69	19.85	152,660
17 Jul 26	19.71000 +0.21	19.89	19.62	19.75	181,041
16 Jul 26	19.50000 +0.44	19.63	19.14	19.14	111,292
15 Jul 26	19.06000 -0.18	19.30	18.99	19.22	147,776
14 Jul 26	19.24000 +0.57	19.36	18.70	18.70	318,601
13 Jul 26	18.67000 +0.15	18.86	18.45	18.63	155,964
10 Jul 26	18.52000 +0.54	18.65	18.08	18.12	153,759
09 Jul 26	17.98000 -0.02	18.05	17.75	17.98	163,313
08 Jul 26	18.00000 -0.19	18.29	17.98	18.10	155,547
07 Jul 26	18.19000 +0.07	18.47	18.08	18.25	460,115
06 Jul 26	18.12000 +0.17	18.27	17.95	18.09	507,339
02 Jul 26	17.95000 +0.20	18.26	17.85	17.91	173,513
01 Jul 26	17.75000 +0.23	17.87	17.41	17.41	210,851
30 Jun 26	17.52000 -0.76	18.39	17.42	18.15	217,662
29 Jun 26	18.28000 +0.21	18.33	18.08	18.20	212,583
26 Jun 26	18.07000 +0.13	18.15	17.85	17.98	191,785
25 Jun 26	17.94000 +0.01	18.05	17.89	17.95	159,235
24 Jun 26	17.93000 +0.17	18.14	17.76	17.91	239,185
23 Jun 26	17.76000 +0.05	18.00	17.60	17.60	254,726
22 Jun 26	17.71000 +0.25	17.88	17.58	17.77	241,411
18 Jun 26	17.46000 +0.03	17.74	17.25	17.59	276,549
17 Jun 26	17.43000 -0.72	18.10	17.32	18.10	220,453
16 Jun 26	18.15000 +0.27	18.23	17.95	17.96	245,174
15 Jun 26	17.88000 +0.34	18.45	17.78	18.22	399,831
12 Jun 26	17.54000 +0.14	17.61	17.26	17.50	385,713
11 Jun 26	17.40000 +0.07	17.50	17.05	17.35	411,207
10 Jun 26	17.33000 -0.48	17.75	17.23	17.69	290,866
09 Jun 26	17.81000 +0.16	18.12	17.70	17.95	266,200
08 Jun 26	17.65000 -0.47	18.22	17.51	18.18	255,134
05 Jun 26	18.12000 -0.15	18.54	18.12	18.31	138,334
04 Jun 26	18.27000 +0.13	18.52	18.13	18.26	165,381
03 Jun 26	18.14000 -0.05	18.25	17.93	18.15	169,437
02 Jun 26	18.19000 +0.00	18.47	18.12	18.20	188,610
01 Jun 26	18.19000 +0.00	18.25	17.96	18.10	190,520
29 May 26	18.19000 -0.26	18.69	18.10	18.48	136,913
28 May 26	18.45000 -0.08	18.66	18.30	18.52	177,071
27 May 26	18.53000 -0.17	18.92	18.40	18.68	164,768
26 May 26	18.70000 -0.18	19.11	18.67	18.95	133,285
22 May 26	18.88000 +0.05	19.10	18.80	18.92	111,597
21 May 26	18.83000 -0.37	19.21	18.63	19.04	95,513
20 May 26	19.20000 -0.32	19.58	19.07	19.45	102,534
19 May 26	19.52000 -0.11	19.78	19.50	19.55	82,693
18 May 26	19.63000 +0.37	19.78	19.27	19.27	122,200
15 May 26	19.26000 -0.10	19.72	19.25	19.26	96,681
14 May 26	19.36000 -0.38	19.75	19.30	19.59	120,794
13 May 26	19.74000 -0.08	19.99	19.68	19.75	117,391
12 May 26	19.82000 -0.35	20.11	19.75	20.11	77,480
11 May 26	20.17000 -0.36	20.52	20.10	20.51	86,231
08 May 26	20.53000 +0.18	20.64	20.33	20.46	62,018
07 May 26	20.35000 -0.07	20.72	20.24	20.47	99,747
06 May 26	20.42000 +0.37	20.43	20.20	20.20	51,017
05 May 26	20.05000 +0.29	20.19	19.78	19.85	108,402
04 May 26	19.76000 -0.14	20.02	19.51	19.96	129,593
01 May 26	19.90000 -0.34	20.37	19.85	20.37	85,938
30 Apr 26	20.24000 +0.41	20.35	19.80	19.80	137,612
29 Apr 26	19.83000 -0.31	20.17	19.75	20.17	91,451
28 Apr 26	20.14000 -0.30	20.40	19.99	20.36	94,982
27 Apr 26	20.44000 -0.30	20.92	20.38	20.82	113,574
24 Apr 26	20.74000 -0.25	20.93	20.64	20.93	70,765
23 Apr 26	20.99000 +0.05	21.11	20.83	20.97	55,996
22 Apr 26	20.94000 -0.01	21.15	20.79	20.95	64,202
21 Apr 26	20.95000 +0.02	21.29	20.85	20.99	78,875
20 Apr 26	20.93000 -0.19	21.16	20.87	21.07	67,596
17 Apr 26	21.12000 +0.29	21.27	20.93	20.93	84,866
16 Apr 26	20.83000 +0.30	20.92	20.50	20.50	100,197
15 Apr 26	20.53000 -0.12	20.90	20.47	20.65	107,571
14 Apr 26	20.65000 +0.18	20.78	20.47	20.47	103,223
13 Apr 26	20.47000 -0.45	20.89	20.40	20.89	135,536
10 Apr 26	20.92000 +0.02	21.24	20.92	21.03	113,619
09 Apr 26	20.90000 -0.04	21.04	20.71	20.97	87,314
08 Apr 26	20.94000 +0.07	21.23	20.80	21.09	107,251
07 Apr 26	20.87000 -0.03	21.15	20.75	20.96	120,661
06 Apr 26	20.90000 -0.05	21.09	20.78	20.86	118,381
02 Apr 26	20.95000 -0.32	21.22	20.73	21.18	106,563
01 Apr 26	21.27000 +0.23	21.31	21.00	21.20	69,776
31 Mar 26	21.04000 -0.23	21.33	20.92	21.27	112,946
30 Mar 26	21.27000 +0.06	21.69	21.13	21.38	111,286
27 Mar 26	21.21000 -0.07	21.59	21.10	21.31	116,705
26 Mar 26	21.28000 -0.10	21.49	21.09	21.30	87,245
25 Mar 26	21.38000 -0.35	21.51	21.01	21.07	69,280
24 Mar 26	21.73000 +0.33	21.92	21.53	21.56	154,950
23 Mar 26	21.40000 +0.70	21.63	20.88	20.97	211,983
20 Mar 26	20.70000 -0.61	21.56	20.53	21.31	2,102,307
19 Mar 26	21.31000 +0.07	21.45	21.01	21.19	149,230
18 Mar 26	21.24000 -0.36	21.69	21.05	21.42	152,188
17 Mar 26	21.60000 +0.17	21.99	21.27	21.63	208,007
16 Mar 26	21.43000 +0.00	21.50	20.87	21.29	207,963
13 Mar 26	21.43000 -0.14	21.84	21.37	21.48	94,720
12 Mar 26	21.57000 -0.39	22.00	21.48	21.85	76,904
11 Mar 26	21.96000 -0.33	22.34	21.92	22.34	66,979
10 Mar 26	22.29000 -0.01	22.46	22.07	22.41	66,722
09 Mar 26	22.30000 -0.16	22.54	21.64	22.40	58,232
06 Mar 26	22.46000 -0.24	22.80	22.31	22.56	67,361
05 Mar 26	22.70000 -0.47	23.18	22.52	22.99	59,775
04 Mar 26	23.17000 -0.10	23.23	22.76	23.03	64,472
03 Mar 26	23.27000 -0.14	23.42	22.81	23.14	57,152
02 Mar 26	23.41000 -0.52	23.74	23.25	23.69	54,179
27 Feb 26	23.93000 -0.07	24.21	23.87	23.91	53,554
26 Feb 26	24.00000 -0.33	24.49	23.95	24.44	71,301
25 Feb 26	24.33000 +0.10	24.49	24.11	24.23	54,552
24 Feb 26	24.23000 +0.22	24.45	24.10	24.10	82,386
23 Feb 26	24.01000 +0.24	24.28	23.90	23.97	75,569
20 Feb 26	23.77000 -0.18	23.97	23.60	23.97	41,809
19 Feb 26	23.95000 +0.13	24.14	23.76	23.77	74,227
18 Feb 26	23.82000 +0.13	23.97	23.63	23.69	74,424
17 Feb 26	23.69000 -0.26	23.90	23.62	23.83	59,604
13 Feb 26	23.95000 -0.25	24.32	23.79	24.32	74,539
12 Feb 26	24.20000 -0.29	24.51	23.99	24.51	82,009
11 Feb 26	24.49000 +0.50	24.49	23.98	24.07	59,376
10 Feb 26	23.99000 +0.11	24.07	23.83	23.97	31,375
09 Feb 26	23.88000 -0.10	24.08	23.72	24.08	44,490
06 Feb 26	23.98000 +0.42	24.10	23.52	23.52	73,990
05 Feb 26	23.56000 +0.51	23.87	23.19	23.19	87,573
04 Feb 26	23.05000 -0.52	23.65	23.04	23.65	95,976
03 Feb 26	23.57000 +1.08	23.66	22.94	23.14	76,619
02 Feb 26	22.49000 -0.07	22.89	22.43	22.71	56,824
30 Jan 26	22.56000 +0.00	22.73	22.35	22.55	38,030
29 Jan 26	22.56000 -0.07	22.83	22.34	22.69	38,612
28 Jan 26	22.63000 -0.33	23.11	22.58	22.95	43,158
27 Jan 26	22.96000 +0.03	23.20	22.80	23.01	40,683
26 Jan 26	22.93000 -0.06	23.00	22.72	22.99	36,691
23 Jan 26	22.99000 -0.01	23.11	22.78	22.98	39,724
22 Jan 26	23.00000 +0.84	23.15	22.35	22.35	76,578
21 Jan 26	22.16000 -0.05	22.60	22.06	22.40	86,761
20 Jan 26	22.21000 -0.12	22.38	22.04	22.33	47,289
16 Jan 26	22.33000 +0.10	22.36	22.04	22.30	49,722
15 Jan 26	22.23000 -0.38	22.51	22.17	22.48	38,859
14 Jan 26	22.61000 +0.35	22.76	22.37	22.45	51,513
13 Jan 26	22.26000 +0.00	22.50	22.03	22.26	48,451
12 Jan 26	22.26000 +0.31	22.38	22.10	22.10	44,628
09 Jan 26	21.95000 +0.23	22.09	21.75	21.76	40,994
08 Jan 26	21.72000 +0.38	21.80	21.42	21.42	30,934
07 Jan 26	21.34000 +0.05	21.45	21.13	21.42	43,616
06 Jan 26	21.29000 -0.41	21.87	21.24	21.76	52,279
05 Jan 26	21.70000 -0.16	21.85	21.66	21.85	47,303
02 Jan 26	21.86000 +0.12	21.95	21.72	21.78	46,747
31 Dec 25	21.74000 +0.00	21.85	21.62	21.62	43,729
30 Dec 25	21.74000 +0.13	21.84	21.50	21.61	40,597
29 Dec 25	21.61000 -0.05	21.77	21.56	21.60	38,142
26 Dec 25	21.66000 -0.02	21.77	21.44	21.67	40,469
24 Dec 25	21.68000 +0.29	21.75	21.41	21.41	20,374
23 Dec 25	21.39000 +0.07	21.67	21.30	21.30	45,252
22 Dec 25	21.32000 +0.22	21.35	21.11	21.11	49,365
19 Dec 25	21.10000 -0.44	21.57	21.03	21.38	160,357
18 Dec 25	21.54000 -0.35	21.99	21.45	21.86	59,235
17 Dec 25	21.89000 -0.06	22.09	21.72	21.85	56,945
16 Dec 25	21.95000 +0.00	22.16	21.85	21.94	37,796
15 Dec 25	21.95000 +0.16	22.13	21.79	21.79	35,306
12 Dec 25	21.79000 +0.10	21.97	21.67	21.77	42,093
11 Dec 25	21.69000 -0.36	21.84	21.51	21.62	56,621
10 Dec 25	22.05000 +0.25	22.20	21.68	21.87	45,410
09 Dec 25	21.80000 +0.00	21.98	21.73	21.92	42,083
08 Dec 25	21.80000 -0.02	21.95	21.67	21.85	29,222
05 Dec 25	21.82000 -0.01	22.00	21.72	21.80	38,639
04 Dec 25	21.83000 -0.07	21.95	21.80	21.83	59,504
03 Dec 25	21.90000 -0.13	22.12	21.78	22.09	51,490
02 Dec 25	22.03000 +0.03	22.15	21.80	22.04	57,866
01 Dec 25	22.00000 -0.34	22.20	21.97	22.10	100,835
28 Nov 25	22.34000 -0.05	22.45	22.07	22.45	44,421
26 Nov 25	22.39000 -0.04	22.47	22.17	22.35	86,159
25 Nov 25	22.43000 -0.01	22.59	22.20	22.39	86,310
24 Nov 25	22.44000 -0.01	22.59	22.22	22.38	95,829
21 Nov 25	22.45000 +0.48	22.59	21.90	21.90	84,310
20 Nov 25	21.97000 -0.01	22.00	21.81	21.93	63,326
19 Nov 25	21.98000 +0.06	22.04	21.68	21.94	84,539
18 Nov 25	21.92000 +0.22	21.98	21.55	21.73	83,110
17 Nov 25	21.70000 +0.83	21.71	21.00	21.00	117,318
14 Nov 25	20.87000 -0.24	21.14	20.80	21.14	72,384
13 Nov 25	21.11000 +0.48	21.17	20.76	20.89	150,671
12 Nov 25	20.63000 +0.36	20.90	20.42	20.44	108,371
11 Nov 25	20.27000 +1.01	20.43	19.51	19.70	149,609
10 Nov 25	19.26000 +0.00	19.38	19.11	19.25	107,559
07 Nov 25	19.26000 -0.05	19.35	19.05	19.15	100,810
06 Nov 25	19.31000 -0.24	19.43	19.02	19.43	170,750
05 Nov 25	19.55000 +0.15	19.69	19.36	19.50	133,828
04 Nov 25	19.40000 +0.19	19.57	19.19	19.25	175,582
03 Nov 25	19.21000 -0.17	19.34	18.92	19.34	109,997
31 Oct 25	19.38000 +0.35	19.45	18.90	18.96	134,944
30 Oct 25	19.03000 +0.25	19.11	18.75	18.75	174,311
29 Oct 25	18.78000 -0.58	19.15	18.67	19.15	130,997
28 Oct 25	19.36000 +0.17	19.45	19.07	19.24	132,744
27 Oct 25	19.19000 +0.15	19.22	18.89	19.08	115,504
24 Oct 25	19.04000 -0.01	19.14	18.87	19.06	73,576
23 Oct 25	19.05000 -0.11	19.17	18.91	19.17	76,988
22 Oct 25	19.16000 +0.00	19.33	18.95	19.09	92,234
21 Oct 25	19.16000 +0.20	19.50	18.80	18.90	116,151
20 Oct 25	18.96000 +0.00	19.05	18.81	19.05	98,536
17 Oct 25	18.96000 +0.00	19.07	18.89	18.90	125,606
16 Oct 25	18.96000 +0.08	18.99	18.66	18.95	131,387
15 Oct 25	18.88000 -0.11	19.12	18.83	19.01	102,634
14 Oct 25	18.99000 -0.05	19.12	18.85	19.00	125,301
13 Oct 25	19.04000 +0.05	19.13	18.84	19.00	134,647
10 Oct 25	18.99000 +0.24	19.00	18.71	18.74	91,893
09 Oct 25	18.75000 -0.22	19.00	18.75	18.96	87,942
08 Oct 25	18.97000 -0.05	19.08	18.92	19.03	96,204
07 Oct 25	19.02000 +0.15	19.24	18.81	19.00	102,742
06 Oct 25	18.87000 -0.13	19.02	18.69	19.02	135,050
03 Oct 25	19.00000 +0.32	19.08	18.85	18.85	110,132
02 Oct 25	18.68000 -0.13	19.04	18.66	18.87	122,587
01 Oct 25	18.81000 +0.11	19.03	18.68	18.80	168,378
30 Sep 25	18.70000 -0.05	18.85	18.61	18.79	107,752
29 Sep 25	18.75000 -0.29	19.06	18.75	19.05	112,159
26 Sep 25	19.04000 +0.18	19.26	18.88	18.88	134,509
25 Sep 25	18.86000 -0.39	19.23	18.86	19.20	148,766
24 Sep 25	19.25000 -0.45	19.76	19.25	19.70	118,246
23 Sep 25	19.70000 +0.29	19.72	19.46	19.49	89,696
22 Sep 25	19.41000 -0.10	19.67	19.33	19.67	118,645
19 Sep 25	19.51000 -0.02	19.68	19.50	19.53	324,797
18 Sep 25	19.53000 -0.29	19.93	19.52	19.83	131,409
17 Sep 25	19.82000 +0.16	19.95	19.62	19.62	102,473
16 Sep 25	19.66000 +0.15	19.75	19.57	19.75	126,164
15 Sep 25	19.51000 +0.00	19.79	19.46	19.67	134,534
12 Sep 25	19.51000 -0.11	19.63	19.43	19.63	135,513
11 Sep 25	19.62000 +0.25	19.71	19.45	19.45	117,730
10 Sep 25	19.37000 -0.10	19.66	19.36	19.45	144,852
09 Sep 25	19.47000 +0.09	19.71	19.45	19.46	178,735
08 Sep 25	19.38000 -0.11	19.53	19.35	19.43	157,757
05 Sep 25	19.49000 -0.16	19.77	19.48	19.68	129,291
04 Sep 25	19.65000 +0.36	19.78	19.55	19.55	159,661
03 Sep 25	19.29000 -0.26	19.73	19.22	19.73	164,298
02 Sep 25	19.55000 -0.93	20.39	19.53	20.39	254,133
29 Aug 25	20.48000 -0.25	20.66	20.33	20.66	103,353
28 Aug 25	20.73000 +0.50	20.97	20.40	20.80	225,588
27 Aug 25	20.23000 -2.28	21.50	20.22	21.47	238,622
26 Aug 25	22.51000 -0.53	23.28	22.29	22.95	219,481
25 Aug 25	23.04000 -0.01	23.30	22.90	23.07	106,206
22 Aug 25	23.05000 +0.41	23.07	22.65	22.77	64,348
21 Aug 25	22.64000 +0.07	22.65	22.50	22.55	23,773
20 Aug 25	22.57000 +0.04	22.65	22.41	22.62	43,176
19 Aug 25	22.53000 -0.28	22.78	22.50	22.77	76,813
18 Aug 25	22.81000 -0.01	22.92	22.68	22.75	55,106
15 Aug 25	22.82000 +0.18	22.84	22.55	22.55	41,421
14 Aug 25	22.64000 -0.41	22.95	22.55	22.95	52,849
13 Aug 25	23.05000 +0.11	23.10	22.79	22.79	33,087
12 Aug 25	22.94000 +0.02	23.16	22.82	23.16	66,572
11 Aug 25	22.92000 -0.47	23.23	22.87	23.14	58,702
08 Aug 25	23.39000 +0.19	23.43	23.20	23.30	62,415
07 Aug 25	23.20000 +0.40	23.23	22.80	22.81	57,317
06 Aug 25	22.80000 -0.43	23.24	22.74	23.24	60,959
05 Aug 25	23.23000 -0.13	23.46	23.10	23.46	57,976
04 Aug 25	23.36000 +0.38	23.38	23.00	23.00	69,582
01 Aug 25	22.98000 -0.10	23.20	22.79	23.20	127,110
31 Jul 25	23.08000 -0.13	23.29	23.01	23.10	100,343
30 Jul 25	23.21000 +0.22	23.43	22.94	23.06	100,618
29 Jul 25	22.99000 +0.03	23.01	22.67	23.01	41,260
28 Jul 25	22.96000 -0.12	23.12	22.81	23.12	50,337
25 Jul 25	23.08000 +0.00	23.15	22.78	23.08	38,202
24 Jul 25	23.08000 -0.08	23.25	22.78	23.06	37,843
23 Jul 25	23.16000 +0.32	23.19	22.67	22.84	46,537
22 Jul 25	22.84000 +0.37	22.89	22.53	22.57	51,266
21 Jul 25	22.47000 +0.46	22.55	22.00	22.21	52,530
18 Jul 25	22.01000 -0.08	22.16	21.80	22.13	52,893
17 Jul 25	22.09000 +0.19	22.10	21.91	21.97	50,039
16 Jul 25	21.90000 +0.26	21.90	21.58	21.69	78,041
15 Jul 25	21.64000 +0.13	21.76	21.52	21.53	61,742
14 Jul 25	21.51000 -0.15	21.73	21.51	21.62	55,903
11 Jul 25	21.66000 -0.16	21.88	21.60	21.82	57,269
10 Jul 25	21.82000 -0.19	22.20	21.72	22.01	73,580
09 Jul 25	22.01000 -0.11	22.40	21.85	22.19	65,126
08 Jul 25	22.12000 +0.02	22.20	21.81	22.16	83,729
07 Jul 25	22.10000 -0.53	22.63	21.95	22.56	93,466
03 Jul 25	22.63000 +0.07	22.68	22.40	22.57	29,020
02 Jul 25	22.56000 +0.49	22.68	22.12	22.14	97,361
01 Jul 25	22.07000 +0.31	22.20	21.69	21.69	105,663
30 Jun 25	21.76000 +0.39	21.76	21.30	21.30	54,412
27 Jun 25	21.37000 +0.06	21.47	21.14	21.20	75,695
26 Jun 25	21.31000 +0.22	21.42	21.03	21.09	107,839
25 Jun 25	21.09000 -0.24	21.41	21.02	21.39	67,288
24 Jun 25	21.33000 +0.04	21.66	21.26	21.35	76,627
23 Jun 25	21.29000 -0.34	21.61	21.06	21.61	100,780
20 Jun 25	21.63000 -0.04	21.81	21.48	21.61	195,888
18 Jun 25	21.67000 -0.23	21.89	21.61	21.79	95,810
17 Jun 25	21.90000 +0.16	22.08	21.68	21.71	69,065
16 Jun 25	21.74000 +0.26	21.99	21.69	21.69	60,196
13 Jun 25	21.48000 -0.41	21.78	21.48	21.78	73,496
12 Jun 25	21.89000 -0.28	22.26	21.80	22.26	43,304
11 Jun 25	22.17000 -0.16	22.42	22.07	22.33	59,961
10 Jun 25	22.33000 -0.09	22.40	22.22	22.36	41,606
09 Jun 25	22.42000 -0.44	22.59	22.23	22.59	70,960
06 Jun 25	22.86000 +0.01	23.03	22.83	22.98	43,350
05 Jun 25	22.85000 +0.50	23.03	22.37	22.37	72,442
04 Jun 25	22.35000 -0.07	22.50	22.14	22.44	47,916
03 Jun 25	22.42000 -0.01	22.58	22.08	22.42	42,733
02 Jun 25	22.43000 +0.01	22.70	22.24	22.42	72,827
30 May 25	22.42000 -0.53	22.57	22.03	22.47	102,294
29 May 25	22.95000 +0.12	23.00	22.70	22.90	43,739
28 May 25	22.83000 -0.11	23.07	22.64	22.79	32,329
27 May 25	22.94000 +0.46	23.17	22.63	22.63	63,537
23 May 25	22.48000 +0.11	22.64	22.00	22.19	46,089
22 May 25	22.37000 -0.25	22.49	21.97	22.38	82,367
21 May 25	22.62000 -0.52	23.14	22.48	23.00	66,608
20 May 25	23.14000 -0.23	23.35	23.02	23.21	58,802
19 May 25	23.37000 +0.13	23.46	22.94	23.27	57,673
16 May 25	23.24000 -0.27	23.51	23.01	23.11	67,687
15 May 25	23.51000 +0.21	23.80	23.27	23.80	59,388
14 May 25	23.30000 -0.03	23.57	22.90	23.31	65,749
13 May 25	23.33000 -0.53	23.75	23.11	23.75	84,608
12 May 25	23.86000 +0.13	24.08	23.74	23.89	34,701
09 May 25	23.73000 +0.19	23.83	23.53	23.60	51,087
08 May 25	23.54000 -0.10	23.71	23.26	23.56	59,878
07 May 25	23.64000 -0.14	23.84	23.42	23.57	61,176
06 May 25	23.78000 +0.35	23.82	23.29	23.30	48,341
05 May 25	23.43000 -0.18	23.72	23.11	23.69	28,340
02 May 25	23.61000 +0.23	23.77	23.44	23.53	37,737
01 May 25	23.38000 -0.09	23.58	23.13	23.50	36,732
30 Apr 25	23.47000 +0.28	23.64	22.86	22.86	39,551
29 Apr 25	23.19000 -0.18	23.50	23.06	23.46	61,695
28 Apr 25	23.37000 +0.02	23.59	22.99	23.14	87,666
25 Apr 25	23.35000 -0.06	23.40	23.07	23.39	62,121
24 Apr 25	23.41000 +0.41	23.51	23.09	23.16	65,109
23 Apr 25	23.00000 -0.10	23.58	22.78	23.17	49,202
22 Apr 25	23.10000 +0.23	23.13	22.66	22.92	68,385
21 Apr 25	22.87000 -0.17	23.25	22.51	23.10	63,848
17 Apr 25	23.04000 +0.03	23.35	22.81	23.01	62,149
16 Apr 25	23.01000 +0.27	23.72	22.73	22.76	151,429
15 Apr 25	22.74000 +0.36	22.93	22.30	22.30	63,170
14 Apr 25	22.38000 -0.11	22.85	22.20	22.42	57,430
11 Apr 25	22.49000 +0.51	23.02	21.63	22.05	98,591
10 Apr 25	21.98000 -0.26	22.21	21.40	22.08	70,812
09 Apr 25	22.24000 +1.13	22.59	21.03	21.10	146,983
08 Apr 25	21.11000 +0.37	21.60	20.93	21.43	183,203
07 Apr 25	20.74000 -0.53	21.30	20.29	20.78	115,834
04 Apr 25	21.27000 -0.85	22.37	21.13	21.91	112,123
03 Apr 25	22.12000 +0.15	22.52	21.65	21.96	84,482
02 Apr 25	21.97000 -0.49	22.38	21.64	22.19	67,804
01 Apr 25	22.46000 +0.59	23.15	21.51	21.71	273,694
31 Mar 25	21.87000 -0.26	22.19	21.70	22.12	78,301
28 Mar 25	22.13000 -0.22	22.64	21.88	22.43	95,498
27 Mar 25	22.35000 +0.18	22.84	22.10	22.10	64,307
26 Mar 25	22.17000 -0.03	22.18	21.92	22.09	33,686
25 Mar 25	22.20000 +0.01	22.27	21.97	22.20	57,155
24 Mar 25	22.19000 -0.63	22.95	22.02	22.80	129,205
21 Mar 25	22.82000 -0.56	23.33	22.67	23.16	140,981
20 Mar 25	23.38000 -0.47	23.69	23.30	23.58	55,619
19 Mar 25	23.85000 -0.10	24.20	23.76	24.05	91,406
18 Mar 25	23.95000 -0.27	24.03	23.60	24.01	77,765
17 Mar 25	24.22000 +0.43	24.36	23.82	23.82	60,510
14 Mar 25	23.79000 +0.29	23.90	23.35	23.51	57,127
13 Mar 25	23.50000 -0.32	24.19	23.34	24.00	70,554
12 Mar 25	23.82000 -1.19	24.24	23.67	24.24	93,710
11 Mar 25	25.01000 +0.12	25.12	24.69	24.83	98,671
10 Mar 25	24.89000 +0.15	25.07	24.71	24.71	92,030
07 Mar 25	24.74000 +0.13	24.85	24.18	24.79	90,863
06 Mar 25	24.61000 +0.19	24.80	24.20	24.23	110,125
05 Mar 25	24.42000 +0.89	24.50	23.65	23.65	59,112
04 Mar 25	23.53000 +0.59	23.71	22.86	23.15	61,975
03 Mar 25	22.94000 +0.14	23.13	22.75	22.81	38,340
28 Feb 25	22.80000 -0.55	23.27	22.74	23.23	49,806
27 Feb 25	23.35000 -0.25	23.56	23.23	23.49	43,338
26 Feb 25	23.60000 -0.07	23.98	23.34	23.77	46,451
25 Feb 25	23.67000 -0.26	23.98	23.61	23.98	42,401
24 Feb 25	23.93000 +0.03	24.00	23.67	23.82	46,237
21 Feb 25	23.90000 -0.01	24.06	23.70	24.04	38,258
20 Feb 25	23.91000 -0.06	24.08	23.70	24.00	42,981
19 Feb 25	23.97000 +0.31	24.10	23.50	23.50	50,365
18 Feb 25	23.66000 +0.26	23.84	23.33	23.45	75,540
14 Feb 25	23.40000 +0.27	23.50	23.17	23.30	35,446
13 Feb 25	23.13000 +0.18	23.30	22.73	22.82	58,468
12 Feb 25	22.95000 +0.19	23.08	22.76	22.76	60,207
11 Feb 25	22.76000 -0.23	23.05	22.52	23.05	60,011
10 Feb 25	22.99000 -0.01	23.27	22.73	23.27	49,865
07 Feb 25	23.00000 -0.31	23.26	22.73	23.26	49,440
06 Feb 25	23.31000 +0.23	23.40	23.00	23.30	66,411
05 Feb 25	23.08000 +0.10	23.35	22.71	23.01	153,026
04 Feb 25	22.98000 +0.39	23.08	22.56	22.85	69,855
03 Feb 25	22.59000 -0.10	22.75	22.50	22.69	48,820
31 Jan 25	22.69000 -0.14	23.05	22.58	23.03	36,516
30 Jan 25	22.83000 +0.28	22.95	22.62	22.73	40,699
29 Jan 25	22.55000 -0.17	22.83	22.37	22.62	47,614
28 Jan 25	22.72000 +0.15	22.94	22.40	22.55	65,152
27 Jan 25	22.57000 -0.05	22.72	22.34	22.63	58,975
24 Jan 25	22.62000 +0.00	22.75	22.36	22.60	51,697
23 Jan 25	22.62000 +0.11	22.74	22.21	22.39	64,588
22 Jan 25	22.51000 +0.06	22.80	22.32	22.32	56,468
21 Jan 25	22.45000 +0.00	22.58	22.19	22.38	43,343
17 Jan 25	22.45000 -0.45	22.85	22.28	22.77	66,431
16 Jan 25	22.90000 +0.27	23.05	22.45	22.64	55,371
15 Jan 25	22.63000 +0.19	22.77	22.31	22.63	95,865
14 Jan 25	22.44000 -0.11	22.71	22.25	22.67	70,666
13 Jan 25	22.55000 +0.18	22.85	21.73	22.29	60,571
10 Jan 25	22.37000 -0.29	22.50	22.07	22.41	53,024
08 Jan 25	22.66000 -0.16	22.68	22.48	22.68	49,328
07 Jan 25	22.82000 +0.27	23.07	22.53	22.66	58,591
06 Jan 25	22.55000 -0.02	22.72	22.42	22.62	41,313
03 Jan 25	22.57000 +0.29	22.73	22.22	22.39	51,521
02 Jan 25	22.28000 +0.13	22.30	22.10	22.15	28,219
31 Dec 24	22.15000 -0.12	22.40	22.07	22.28	47,779
30 Dec 24	22.27000 +0.20	22.28	21.90	22.04	53,107
27 Dec 24	22.07000 +0.03	22.15	21.90	21.99	40,149
26 Dec 24	22.04000 +0.10	22.22	21.80	22.00	56,339
24 Dec 24	21.94000 +0.51	21.94	21.40	21.40	34,652
23 Dec 24	21.43000 +0.08	21.48	21.05	21.21	143,761
20 Dec 24	21.35000 +0.12	21.83	21.02	21.10	369,579
19 Dec 24	21.23000 +0.17	21.44	21.01	21.07	80,162
18 Dec 24	21.06000 -0.61	21.70	21.00	21.52	121,009
17 Dec 24	21.67000 -0.42	22.14	21.45	21.97	183,107
16 Dec 24	22.09000 +0.03	22.22	21.65	22.13	108,783
13 Dec 24	22.06000 -0.04	22.26	21.76	22.10	67,910
12 Dec 24	22.10000 -0.27	22.37	22.03	22.18	59,881
11 Dec 24	22.37000 -0.48	22.68	22.27	22.68	47,485
10 Dec 24	22.85000 -0.16	23.19	22.60	23.02	68,171
09 Dec 24	23.01000 +0.08	23.25	22.88	23.21	41,798
06 Dec 24	22.93000 +0.08	23.11	22.89	22.99	39,751
05 Dec 24	22.85000 -0.07	22.95	22.67	22.95	47,637
04 Dec 24	22.92000 -0.16	23.10	22.86	23.10	51,626
03 Dec 24	23.08000 +0.55	23.18	22.53	22.53	88,130
02 Dec 24	22.53000 +0.34	22.69	22.30	22.32	69,757
29 Nov 24	22.19000 +0.12	22.32	22.08	22.09	19,496
27 Nov 24	22.07000 +0.03	22.32	21.93	21.93	59,252
26 Nov 24	22.04000 +0.07	22.06	21.81	22.01	46,205
25 Nov 24	21.97000 -0.71	22.67	21.97	22.67	83,238
22 Nov 24	22.68000 +0.02	23.00	22.60	22.60	38,492
21 Nov 24	22.66000 +0.04	22.85	22.64	22.72	55,174
20 Nov 24	22.62000 +0.25	22.75	22.48	22.48	77,213
19 Nov 24	22.37000 +0.18	22.50	22.03	22.04	130,800
18 Nov 24	22.19000 -0.11	22.57	22.15	22.21	111,642
15 Nov 24	22.30000 +0.74	22.39	21.87	22.30	177,647
14 Nov 24	21.56000 -0.48	22.20	21.52	21.85	142,584
13 Nov 24	22.04000 +0.01	22.34	21.80	22.10	133,713
12 Nov 24	22.03000 -0.87	22.49	21.74	22.39	105,058
11 Nov 24	22.90000 -0.41	23.40	22.72	23.26	86,682
08 Nov 24	23.31000 -0.29	23.61	23.22	23.60	42,310
07 Nov 24	23.60000 +0.07	24.15	23.52	23.80	123,840
06 Nov 24	23.53000 -0.29	23.90	23.50	23.70	42,143
05 Nov 24	23.82000 +0.15	24.17	23.60	23.97	58,726
04 Nov 24	23.67000 -0.45	23.92	23.52	23.86	46,620
01 Nov 24	24.12000 +0.10	24.40	24.02	24.02	21,464
31 Oct 24	24.02000 -0.65	24.60	23.85	24.55	65,528
30 Oct 24	24.67000 +0.31	24.97	24.37	24.49	63,382
29 Oct 24	24.36000 -0.21	24.56	24.06	24.34	74,255
28 Oct 24	24.57000 -0.36	25.04	24.37	24.79	43,800
25 Oct 24	24.93000 -0.24	25.36	24.89	25.36	12,621
24 Oct 24	25.17000 -0.26	25.25	24.45	25.05	102,693
23 Oct 24	25.43000 -0.41	25.64	25.24	25.64	21,291
22 Oct 24	25.84000 +0.16	25.91	25.53	25.53	14,376
21 Oct 24	25.68000 -0.62	26.38	25.66	26.38	25,345
18 Oct 24	26.30000 +0.16	26.37	26.07	26.31	30,842
17 Oct 24	26.14000 -0.12	26.38	26.00	26.14	38,281
16 Oct 24	26.26000 +0.12	26.32	25.98	25.98	18,202
15 Oct 24	26.14000 -0.02	26.30	26.02	26.04	27,524
14 Oct 24	26.16000 -0.60	26.72	26.03	26.72	20,543
11 Oct 24	26.76000 +0.10	26.80	25.46	26.69	49,188
10 Oct 24	26.66000 -0.25	26.96	26.43	26.96	30,308
09 Oct 24	26.91000 -0.39	27.38	26.69	26.87	24,609
08 Oct 24	27.30000 +0.00	27.39	27.12	27.14	10,989
07 Oct 24	27.30000 -0.28	27.73	27.24	27.73	13,007
04 Oct 24	27.58000 +0.27	27.58	27.31	27.31	16,861
03 Oct 24	27.31000 -0.14	27.53	27.18	27.53	21,879
02 Oct 24	27.45000 +0.11	27.64	27.21	27.43	16,582
01 Oct 24	27.34000 +0.46	27.39	26.79	27.08	16,562
30 Sep 24	26.88000 -0.58	27.30	26.68	27.30	28,538
27 Sep 24	27.46000 -0.20	27.63	27.31	27.52	27,955
26 Sep 24	27.66000 +0.62	27.93	27.09	27.09	27,643
25 Sep 24	27.04000 -0.24	27.34	26.72	27.34	34,574
24 Sep 24	27.28000 +0.25	27.46	27.05	27.05	28,855
23 Sep 24	27.03000 +0.31	27.21	26.73	26.73	13,365
20 Sep 24	26.72000 +0.48	27.06	26.05	26.25	74,804
19 Sep 24	26.24000 -0.02	26.37	26.00	26.21	23,799
18 Sep 24	26.26000 -0.29	26.47	26.03	26.39	29,343
17 Sep 24	26.55000 -0.01	27.04	26.22	26.61	32,725
16 Sep 24	26.56000 +0.26	26.65	26.15	26.35	16,566
13 Sep 24	26.30000 -0.13	26.61	26.16	26.61	17,238
12 Sep 24	26.43000 +0.30	26.54	25.97	25.97	24,090
11 Sep 24	26.13000 +0.21	26.25	25.90	25.92	22,150
10 Sep 24	25.92000 -0.29	26.20	25.84	26.20	22,940
09 Sep 24	26.21000 -0.05	26.45	26.01	26.45	18,308
06 Sep 24	26.26000 -0.19	26.41	26.02	26.34	25,877
05 Sep 24	26.45000 +0.54	26.61	26.20	26.20	20,217
04 Sep 24	25.91000 -0.05	26.00	25.58	25.74	33,867
03 Sep 24	25.96000 -0.99	26.39	25.77	26.39	30,497
30 Aug 24	26.95000 -0.08	27.03	26.69	26.88	13,098
29 Aug 24	27.03000 +0.08	27.17	26.82	26.85	16,553
28 Aug 24	26.95000 -0.74	27.51	26.82	27.51	21,974
27 Aug 24	27.69000 -0.31	27.87	27.58	27.86	18,078
26 Aug 24	28.00000 -0.94	28.23	27.81	27.91	19,476
23 Aug 24	28.94000 +0.26	29.05	28.65	28.77	37,470
22 Aug 24	28.68000 -0.05	28.84	28.45	28.82	13,327
21 Aug 24	28.73000 +0.16	28.89	28.55	28.57	19,290
20 Aug 24	28.57000 +0.19	28.66	28.25	28.50	17,391
19 Aug 24	28.38000 +0.32	28.59	28.31	28.35	12,171
16 Aug 24	28.06000 +0.16	28.16	27.50	27.50	23,691
15 Aug 24	27.90000 -0.07	28.27	27.47	28.27	20,382
14 Aug 24	27.97000 -0.78	28.46	27.82	28.46	38,486
13 Aug 24	28.75000 +0.76	28.95	28.09	28.17	39,551
12 Aug 24	27.99000 -0.04	28.24	27.82	28.24	32,372
09 Aug 24	28.03000 +0.35	28.23	27.61	27.70	24,825
08 Aug 24	27.68000 +0.59	28.01	27.01	27.30	24,246
07 Aug 24	27.09000 +0.54	27.10	26.77	26.88	19,135
06 Aug 24	26.55000 +0.45	26.74	26.02	26.10	32,475
05 Aug 24	26.10000 -0.17	26.23	25.66	25.98	32,585
02 Aug 24	26.27000 -0.34	26.73	26.11	26.60	24,745
01 Aug 24	26.61000 +0.12	26.70	26.39	26.52	13,765
31 Jul 24	26.49000 +0.65	26.60	25.97	25.97	14,034
30 Jul 24	25.84000 +0.10	26.00	25.38	25.87	23,361
29 Jul 24	25.74000 -0.08	26.05	25.28	25.28	17,284
26 Jul 24	25.82000 +0.22	26.03	25.50	25.59	16,350
25 Jul 24	25.60000 +0.16	25.97	25.35	25.49	21,982
24 Jul 24	25.44000 +0.10	25.58	25.22	25.27	15,599
23 Jul 24	25.34000 +0.00	25.54	25.12	25.54	13,642
22 Jul 24	25.34000 -0.27	25.45	25.09	25.45	9,680
19 Jul 24	25.61000 -0.17	25.70	25.36	25.67	9,021
18 Jul 24	25.78000 -0.12	26.14	25.70	26.02	18,495
17 Jul 24	25.90000 -0.32	26.20	25.75	25.97	36,396
16 Jul 24	26.22000 -0.12	26.45	25.69	25.69	45,748
15 Jul 24	26.34000 -0.26	26.59	26.23	26.59	14,964
12 Jul 24	26.60000 +0.71	26.61	26.17	26.25	29,313
11 Jul 24	25.89000 +0.29	26.25	25.61	25.71	39,800
10 Jul 24	25.60000 +0.43	25.69	25.20	25.23	16,172
09 Jul 24	25.17000 -0.17	25.26	25.07	25.20	10,598
08 Jul 24	25.34000 +0.56	25.46	24.90	25.38	30,586
05 Jul 24	24.78000 -0.17	25.00	24.61	25.00	42,969
03 Jul 24	24.95000 +0.26	24.95	24.29	24.81	8,404
02 Jul 24	24.69000 -0.01	24.69	24.32	24.55	18,847
01 Jul 24	24.70000 +0.14	24.72	24.49	24.72	24,875
28 Jun 24	24.56000 +0.34	24.74	24.45	24.45	23,313
27 Jun 24	24.22000 +0.60	24.23	23.87	23.87	26,881
26 Jun 24	23.62000 +0.18	23.77	23.46	23.61	29,645
25 Jun 24	23.44000 +0.29	23.48	23.17	23.28	30,347
24 Jun 24	23.15000 -0.25	23.44	23.02	23.41	34,924
21 Jun 24	23.40000 -0.78	23.70	23.21	23.70	176,606
20 Jun 24	24.18000 +0.36	24.20	23.85	23.89	20,062
18 Jun 24	23.82000 -0.21	23.96	23.51	23.88	30,048
17 Jun 24	24.03000 -0.08	24.16	23.93	24.04	27,183
14 Jun 24	24.11000 -0.21	24.31	23.94	24.23	27,062
13 Jun 24	24.32000 +0.03	24.41	24.09	24.37	14,435
12 Jun 24	24.29000 -0.03	24.42	24.14	24.38	14,944
11 Jun 24	24.32000 -0.50	24.53	24.16	24.53	25,532
10 Jun 24	24.82000 -0.34	25.34	24.65	25.34	16,241
07 Jun 24	25.16000 +0.53	25.18	24.75	24.95	26,100
06 Jun 24	24.63000 -0.26	24.99	24.44	24.99	16,417
05 Jun 24	24.89000 +0.36	24.93	24.35	24.47	27,350
04 Jun 24	24.53000 -0.12	24.73	24.15	24.70	33,470
03 Jun 24	24.65000 -0.60	25.42	24.43	25.14	44,128
31 May 24	25.25000 +1.24	25.25	23.98	23.98	49,731
30 May 24	24.01000 +0.08	24.03	23.44	23.87	37,903
29 May 24	23.93000 +0.06	23.94	23.59	23.78	18,417
28 May 24	23.87000 -0.28	24.12	23.80	23.98	28,028
24 May 24	24.15000 +0.12	24.28	23.97	24.25	25,416
23 May 24	24.03000 -0.05	24.22	23.90	23.98	25,934
22 May 24	24.08000 -0.31	24.28	23.95	24.28	183,647
21 May 24	24.39000 -0.76	25.06	24.19	25.06	31,385
20 May 24	25.15000 -0.48	25.73	25.13	25.73	19,326
17 May 24	25.63000 -0.36	25.81	25.21	25.81	34,202
16 May 24	25.99000 +0.19	26.00	25.72	25.95	21,020
15 May 24	25.80000 +0.41	25.86	25.24	25.58	23,114
14 May 24	25.39000 +0.02	25.49	25.24	25.40	27,774
13 May 24	25.37000 +0.53	25.50	25.02	25.02	41,871
10 May 24	24.84000 +0.48	25.01	24.50	24.50	43,456
09 May 24	24.36000 +0.26	24.47	23.70	24.18	41,618
08 May 24	24.10000 +0.14	24.10	23.93	24.05	17,470
07 May 24	23.96000 +0.02	24.09	23.68	24.08	33,966
06 May 24	23.94000 +0.06	24.07	23.64	24.07	40,952
03 May 24	23.88000 +0.31	23.90	23.44	23.90	35,879
02 May 24	23.57000 -0.11	23.94	23.30	23.41	38,440
01 May 24	23.68000 -0.07	23.95	23.61	23.61	18,330
30 Apr 24	23.75000 -0.32	23.89	23.40	23.89	48,368
29 Apr 24	24.07000 +0.28	24.16	23.90	23.93	34,022
26 Apr 24	23.79000 +0.49	23.82	23.43	23.43	30,635
25 Apr 24	23.30000 -0.02	23.61	23.12	23.12	29,224
24 Apr 24	23.32000 -0.39	23.65	23.24	23.63	37,423
23 Apr 24	23.71000 +0.72	23.76	23.21	23.21	39,521
22 Apr 24	22.99000 -0.17	23.20	22.76	23.20	42,868
19 Apr 24	23.16000 +0.41	23.25	22.66	22.85	48,593
18 Apr 24	22.75000 -0.14	22.87	22.56	22.83	26,337
17 Apr 24	22.89000 -0.05	23.20	22.88	23.13	43,043
16 Apr 24	22.94000 -1.00	23.50	22.81	22.95	80,740
15 Apr 24	23.94000 +0.14	24.03	23.66	24.03	36,477
12 Apr 24	23.80000 -0.17	24.02	23.55	24.02	30,736
11 Apr 24	23.97000 -0.25	24.13	23.76	24.13	28,857
10 Apr 24	24.22000 -0.26	24.48	24.05	24.47	21,001
09 Apr 24	24.48000 +0.16	24.61	24.24	24.45	24,009
08 Apr 24	24.32000 +0.52	24.52	24.13	24.13	40,036
05 Apr 24	23.80000 -0.01	23.94	23.55	23.87	28,758
04 Apr 24	23.81000 -0.26	24.32	23.76	24.32	28,190
03 Apr 24	24.07000 +0.06	24.26	23.85	23.85	44,945
02 Apr 24	24.01000 -0.47	24.48	23.79	24.19	32,386
01 Apr 24	24.48000 -0.18	24.75	24.26	24.75	45,878
28 Mar 24	24.66000 +0.24	24.66	24.33	24.50	43,780
27 Mar 24	24.42000 +0.30	24.45	24.11	24.11	21,381
26 Mar 24	24.12000 +0.33	24.38	24.08	24.13	40,145
25 Mar 24	23.79000 +0.08	23.87	23.60	23.87	30,629
22 Mar 24	23.71000 -0.72	24.43	23.71	24.43	50,771
21 Mar 24	24.43000 +0.04	24.59	24.16	24.53	35,328
20 Mar 24	24.39000 +0.24	24.56	23.94	24.29	88,156
19 Mar 24	24.15000 -0.88	24.50	24.12	24.35	85,087
18 Mar 24	25.03000 +0.15	25.38	24.45	24.45	168,831
15 Mar 24	24.88000 -0.61	25.19	24.27	25.00	2,062,656
14 Mar 24	25.49000 -0.19	25.66	24.96	25.58	342,783
13 Mar 24	25.68000 -0.05	26.34	25.39	25.63	372,586
12 Mar 24	25.73000 -1.26	25.99	24.83	25.95	554,724
11 Mar 24	26.99000 +3.87	30.39	24.53	24.75	1,045,915
08 Mar 24	23.12000 +0.18	23.25	23.00	23.00	13,704
07 Mar 24	22.94000 +0.02	22.94	22.59	22.59	17,487
06 Mar 24	22.92000 +0.13	22.98	22.75	22.94	14,227
05 Mar 24	22.79000 -0.13	22.98	22.71	22.77	22,139
04 Mar 24	22.92000 -0.05	22.98	22.80	22.85	9,471
01 Mar 24	22.97000 -0.07	22.99	22.75	22.92	14,898
29 Feb 24	23.04000 -0.13	23.16	22.66	23.14	27,994
28 Feb 24	23.17000 +0.19	23.28	22.76	22.98	16,973
27 Feb 24	22.98000 +0.64	22.98	22.34	22.34	30,943
26 Feb 24	22.34000 -0.71	23.08	22.23	22.95	39,026
23 Feb 24	23.05000 +0.03	23.19	22.94	22.94	8,364
22 Feb 24	23.02000 +0.09	23.23	22.86	22.86	14,085
21 Feb 24	22.93000 +0.12	23.18	22.88	22.89	10,611
20 Feb 24	22.81000 -0.24	23.01	22.67	23.00	15,991
16 Feb 24	23.05000 -0.01	23.16	22.92	22.92	9,378
15 Feb 24	23.06000 +0.06	23.27	23.01	23.12	8,691
14 Feb 24	23.00000 +0.23	23.12	22.83	22.95	12,589
13 Feb 24	22.77000 -0.43	22.87	22.67	22.87	12,413
12 Feb 24	23.20000 -0.18	23.24	22.98	23.24	21,018
09 Feb 24	23.38000 +0.23	23.38	23.02	23.09	25,430
08 Feb 24	23.15000 -0.20	23.24	23.05	23.24	12,809
07 Feb 24	23.35000 +0.02	23.47	23.03	23.26	23,140
06 Feb 24	23.33000 +0.97	23.48	22.46	22.46	54,257
05 Feb 24	22.36000 -0.23	22.43	22.17	22.43	15,830
02 Feb 24	22.59000 +0.27	22.61	22.38	22.44	33,880
01 Feb 24	22.32000 -0.03	22.34	22.22	22.28	16,882
31 Jan 24	22.35000 -0.29	22.70	22.21	22.52	20,834
30 Jan 24	22.64000 -0.11	22.78	22.47	22.63	14,281
29 Jan 24	22.75000 +0.06	22.88	22.48	22.57	23,741
26 Jan 24	22.69000 +0.06	22.89	22.68	22.74	28,555
25 Jan 24	22.63000 +0.42	22.64	22.23	22.39	30,603
24 Jan 24	22.21000 -0.43	22.84	22.07	22.61	31,958
23 Jan 24	22.64000 -0.32	22.98	22.53	22.98	39,606
22 Jan 24	22.96000 +0.20	22.97	22.77	22.82	18,862
19 Jan 24	22.76000 -0.11	22.94	22.68	22.94	16,499
18 Jan 24	22.87000 +0.10	22.89	22.42	22.89	43,985
17 Jan 24	22.77000 +0.16	22.86	22.65	22.70	26,847
16 Jan 24	22.61000 -0.41	23.07	22.55	23.07	39,027
12 Jan 24	23.02000 +0.08	23.22	22.84	22.92	22,728
11 Jan 24	22.94000 -0.22	23.24	22.76	23.24	30,190
10 Jan 24	23.16000 -0.16	23.25	22.87	23.25	17,597
09 Jan 24	23.32000 -0.26	23.40	23.19	23.40	26,986
08 Jan 24	23.58000 +0.16	23.58	23.11	23.35	52,948
05 Jan 24	23.42000 -0.05	23.55	23.28	23.40	36,448
04 Jan 24	23.47000 +0.17	23.49	23.22	23.22	17,445
03 Jan 24	23.30000 -0.13	23.34	23.03	23.03	32,616
02 Jan 24	23.43000 +0.00	23.56	23.28	23.46	27,076
29 Dec 23	23.43000 +0.24	23.50	23.15	23.16	22,258
28 Dec 23	23.19000 -0.14	23.33	23.19	23.33	15,146
27 Dec 23	23.33000 -0.12	23.43	22.91	23.31	50,745
26 Dec 23	23.45000 +0.13	23.45	23.20	23.26	14,958
22 Dec 23	23.32000 -0.10	23.56	23.14	23.56	23,438
21 Dec 23	23.42000 -0.33	23.78	23.26	23.77	48,565
20 Dec 23	23.75000 +0.48	23.97	23.37	23.37	47,774
19 Dec 23	23.27000 +0.04	23.42	23.11	23.30	26,669
18 Dec 23	23.23000 +0.41	23.33	23.00	23.00	41,411
15 Dec 23	22.82000 -0.30	23.13	22.76	23.13	24,970
14 Dec 23	23.12000 +0.06	23.19	22.80	23.10	56,215
13 Dec 23	23.06000 +0.17	23.20	22.61	22.65	63,202
12 Dec 23	22.89000 +0.31	22.96	22.55	22.55	21,754
11 Dec 23	22.58000 +0.02	22.76	22.54	22.59	26,817
08 Dec 23	22.56000 -0.10	22.70	22.49	22.55	23,909
07 Dec 23	22.66000 -0.08	22.80	22.56	22.62	28,825
06 Dec 23	22.74000 -0.24	22.96	22.74	22.74	27,687
05 Dec 23	22.98000 +0.12	23.08	22.93	22.93	12,355
04 Dec 23	22.86000 -0.23	23.19	22.70	23.00	38,742
01 Dec 23	23.09000 -0.04	23.21	22.62	22.62	40,329
30 Nov 23	23.13000 +0.42	23.18	22.79	22.79	29,355
29 Nov 23	22.71000 -0.26	22.93	22.71	22.75	27,406
28 Nov 23	22.97000 -0.12	23.10	22.84	23.10	32,115
27 Nov 23	23.09000 -0.04	23.21	23.01	23.10	23,418
24 Nov 23	23.13000 +0.28	23.26	22.93	22.98	30,991
22 Nov 23	22.85000 +0.07	23.00	22.73	22.73	19,661
21 Nov 23	22.78000 +0.08	22.97	22.66	22.77	20,109
20 Nov 23	22.70000 +0.19	22.82	22.57	22.63	33,375
17 Nov 23	22.51000 +0.27	22.65	22.49	22.49	23,597
16 Nov 23	22.24000 -0.18	22.32	22.08	22.29	33,919
15 Nov 23	22.42000 -0.32	22.63	22.28	22.63	60,057
14 Nov 23	22.74000 +0.64	22.84	22.30	22.30	50,704
13 Nov 23	22.10000 -0.37	22.45	22.01	22.32	131,070
10 Nov 23	22.47000 +0.23	22.65	22.38	22.46	34,440
09 Nov 23	22.24000 +0.14	22.45	22.08	22.08	35,945
08 Nov 23	22.10000 -0.40	22.36	21.94	22.36	34,375
07 Nov 23	22.50000 -0.05	22.80	22.28	22.28	76,253
06 Nov 23	22.55000 -0.11	22.80	22.44	22.80	37,494
03 Nov 23	22.66000 +0.47	22.80	22.44	22.44	71,851
02 Nov 23	22.19000 -0.04	22.30	22.05	22.22	69,703
01 Nov 23	22.23000 +0.41	22.31	21.71	21.71	57,389
31 Oct 23	21.82000 +0.20	21.89	21.42	21.45	83,783
30 Oct 23	21.62000 +0.01	21.75	21.39	21.64	25,669
27 Oct 23	21.61000 -0.33	21.78	21.46	21.78	33,593
26 Oct 23	21.94000 +0.05	22.00	21.64	21.74	50,387
25 Oct 23	21.89000 +0.17	21.97	21.69	21.93	54,092
24 Oct 23	21.72000 +0.20	21.97	21.57	21.59	91,122
23 Oct 23	21.52000 +0.00	21.67	21.35	21.42	59,359
20 Oct 23	21.52000 -0.02	21.72	21.45	21.63	72,229
19 Oct 23	21.54000 -0.02	21.80	21.34	21.48	57,676
18 Oct 23	21.56000 -0.38	21.72	21.34	21.72	67,049
17 Oct 23	21.94000 +0.13	22.10	21.76	21.87	74,107
16 Oct 23	21.81000 +0.24	21.85	21.58	21.66	73,248
13 Oct 23	21.57000 -0.06	21.75	21.42	21.56	30,658
12 Oct 23	21.63000 -0.39	21.97	21.61	21.97	48,823
11 Oct 23	22.02000 +0.31	22.11	21.82	21.82	47,993
10 Oct 23	21.71000 +0.10	21.98	21.53	21.70	67,568
09 Oct 23	21.61000 +0.20	21.72	21.28	21.28	36,512
06 Oct 23	21.41000 +0.21	21.45	21.10	21.18	86,739
05 Oct 23	21.20000 +0.02	21.33	20.70	21.00	71,188
04 Oct 23	21.18000 +0.68	21.31	20.63	20.63	60,484
03 Oct 23	20.50000 -0.02	20.63	20.27	20.43	40,304
02 Oct 23	20.52000 -0.14	20.59	20.35	20.50	48,252
29 Sep 23	20.66000 -0.44	21.09	20.35	20.76	62,574
28 Sep 23	21.10000 +0.60	21.19	20.73	20.73	131,997
27 Sep 23	20.50000 +0.20	20.66	20.29	20.29	103,063
26 Sep 23	20.30000 -0.06	20.54	20.20	20.34	100,310
25 Sep 23	20.36000 +0.59	20.42	19.88	19.88	63,074
22 Sep 23	19.77000 -0.04	19.95	19.64	19.80	93,335
21 Sep 23	19.81000 +0.04	19.96	19.73	19.79	77,292
20 Sep 23	19.77000 +0.60	19.98	19.40	19.40	75,494
19 Sep 23	19.17000 -0.03	19.45	19.03	19.39	101,645
18 Sep 23	19.20000 -0.41	19.46	19.02	19.46	92,139
15 Sep 23	19.61000 -0.43	19.99	19.50	19.88	42,419
14 Sep 23	20.04000 +0.12	20.09	19.75	20.09	54,874
13 Sep 23	19.92000 -0.43	20.30	19.69	20.30	67,028
12 Sep 23	20.35000 -0.39	20.56	20.18	20.56	66,111
11 Sep 23	20.74000 -0.16	21.20	20.54	20.88	50,532
08 Sep 23	20.90000 +0.11	20.96	20.66	20.70	60,335
07 Sep 23	20.79000 -0.05	21.02	20.65	20.65	73,448
06 Sep 23	20.84000 +0.09	20.91	20.61	20.61	40,026
05 Sep 23	20.75000 +0.23	20.78	20.52	20.58	65,682
01 Sep 23	20.52000 +0.11	20.70	20.30	20.64	33,172
31 Aug 23	20.41000 -0.77	20.92	20.22	20.82	46,438
30 Aug 23	21.18000 +0.31	21.21	20.96	20.96	30,383
29 Aug 23	20.87000 +0.09	20.97	20.61	20.61	37,712
28 Aug 23	20.78000 -0.07	20.81	20.47	20.80	58,377
25 Aug 23	20.85000 -0.28	21.13	20.83	21.12	41,830
24 Aug 23	21.13000 +0.08	21.31	21.05	21.20	36,164
23 Aug 23	21.05000 -0.08	21.30	21.05	21.09	37,933
22 Aug 23	21.13000 -0.06	21.35	21.10	21.10	39,355
21 Aug 23	21.19000 -0.05	21.56	21.08	21.26	38,442
18 Aug 23	21.24000 +0.05	21.37	21.00	21.00	51,365
17 Aug 23	21.19000 -0.33	21.57	21.08	21.43	59,807
16 Aug 23	21.52000 -0.41	21.90	21.50	21.90	50,337
15 Aug 23	21.93000 -0.63	22.31	21.82	21.98	60,758
14 Aug 23	22.56000 -0.44	23.00	22.50	23.00	52,308
11 Aug 23	23.00000 -0.09	23.19	22.85	22.92	25,206
10 Aug 23	23.09000 +0.03	23.33	23.00	23.25	33,982
09 Aug 23	23.06000 +0.27	23.08	22.87	23.05	18,854
08 Aug 23	22.79000 -0.17	22.82	22.56	22.56	23,242
07 Aug 23	22.96000 +0.07	23.25	22.94	23.25	35,327
04 Aug 23	22.89000 -0.24	22.99	22.69	22.75	21,986
03 Aug 23	23.13000 -0.08	23.48	22.86	23.29	38,965
02 Aug 23	23.21000 -0.46	23.36	23.03	23.36	26,578
01 Aug 23	23.67000 +0.30	23.74	23.40	23.40	29,470
31 Jul 23	23.37000 -0.39	23.61	23.26	23.61	31,353
28 Jul 23	23.76000 -0.24	24.02	23.46	23.94	48,166
27 Jul 23	24.00000 -0.05	24.30	23.92	24.25	32,170
26 Jul 23	24.05000 -0.11	24.25	23.91	24.25	45,570
25 Jul 23	24.16000 +0.62	24.24	23.75	23.75	43,668
24 Jul 23	23.54000 +0.17	23.65	23.42	23.51	18,433
21 Jul 23	23.37000 -0.10	23.58	23.30	23.56	27,938
20 Jul 23	23.47000 -0.10	23.65	23.32	23.38	23,133
19 Jul 23	23.57000 +0.24	23.62	23.35	23.40	41,774
18 Jul 23	23.33000 +0.00	23.46	23.20	23.20	35,431
17 Jul 23	23.33000 -0.20	23.40	23.12	23.32	65,852
14 Jul 23	23.53000 -0.28	23.71	23.40	23.53	44,982
13 Jul 23	23.81000 +0.41	23.82	23.44	23.72	37,612
12 Jul 23	23.40000 +0.20	23.60	23.09	23.09	34,242
11 Jul 23	23.20000 +0.38	23.23	22.91	22.97	49,186
10 Jul 23	22.82000 -0.20	23.15	22.77	22.97	33,900
07 Jul 23	23.02000 -0.07	23.33	22.89	22.89	39,205
06 Jul 23	23.09000 -0.57	23.29	22.90	23.29	35,570
05 Jul 23	23.66000 -0.09	23.70	23.44	23.68	45,750
03 Jul 23	23.75000 +0.38	23.75	23.51	23.62	13,025
30 Jun 23	23.37000 -0.11	23.60	23.34	23.58	26,514
29 Jun 23	23.48000 -0.34	23.59	23.02	23.33	38,460
28 Jun 23	23.82000 -0.14	23.87	23.53	23.68	36,257
27 Jun 23	23.96000 +0.44	24.03	23.54	23.64	27,540
26 Jun 23	23.52000 -0.04	23.72	23.29	23.33	45,272
23 Jun 23	23.56000 -0.43	23.77	23.36	23.68	61,036
22 Jun 23	23.99000 +0.25	24.14	23.81	23.95	55,662
21 Jun 23	23.74000 -0.06	24.22	23.59	23.89	39,487
20 Jun 23	23.80000 +1.06	23.98	23.39	23.39	65,728
16 Jun 23	22.74000 -0.43	22.85	22.56	22.84	29,452
15 Jun 23	23.17000 +0.83	23.22	22.48	22.48	27,931
14 Jun 23	22.34000 -0.59	22.62	22.28	22.62	31,299
13 Jun 23	22.93000 +0.14	22.97	22.70	22.70	25,686
12 Jun 23	22.79000 -0.01	22.97	22.67	22.83	15,232
09 Jun 23	22.80000 +0.05	23.10	22.70	22.99	40,610
08 Jun 23	22.75000 +0.19	22.79	22.48	22.65	46,836
07 Jun 23	22.56000 +0.28	22.67	22.41	22.41	25,115
06 Jun 23	22.28000 +0.15	22.50	22.00	22.00	58,262
05 Jun 23	22.13000 -0.27	22.44	22.09	22.24	38,570
02 Jun 23	22.40000 +0.63	22.55	22.11	22.11	51,198
01 Jun 23	21.77000 +0.63	21.92	21.14	21.14	60,659
31 May 23	21.14000 -0.35	21.29	20.90	21.29	71,809
30 May 23	21.49000 -0.65	22.03	21.41	22.03	72,040
26 May 23	22.14000 +0.09	22.16	21.78	21.92	49,902
25 May 23	22.05000 -0.26	22.17	21.80	22.17	45,818
24 May 23	22.31000 -0.26	22.47	22.25	22.44	23,497
23 May 23	22.57000 -0.28	22.69	22.37	22.65	57,583
22 May 23	22.85000 -0.05	22.85	22.64	22.82	45,595
19 May 23	22.90000 +0.33	23.01	22.69	22.72	46,966
18 May 23	22.57000 +0.68	22.61	22.20	22.25	43,199
17 May 23	21.89000 +0.48	22.05	21.64	21.64	65,393
16 May 23	21.41000 -0.43	21.74	21.39	21.66	52,825
15 May 23	21.84000 +0.00	21.87	21.54	21.73	51,492
12 May 23	21.84000 +0.26	21.91	21.72	21.83	41,049
11 May 23	21.58000 -0.28	22.03	21.39	21.84	47,563
10 May 23	21.86000 +0.47	21.88	21.55	21.59	28,899
09 May 23	21.39000 -0.44	21.75	21.17	21.75	67,294
08 May 23	21.83000 -0.71	22.24	21.65	21.65	120,334
05 May 23	22.54000 +0.22	22.71	22.42	22.66	32,389
04 May 23	22.32000 +0.66	22.50	22.02	22.02	65,423
03 May 23	21.66000 +0.21	21.94	21.49	21.60	74,631
02 May 23	21.45000 +0.02	21.48	21.33	21.35	91,500
01 May 23	21.43000 -0.18	21.82	21.32	21.60	70,406
28 Apr 23	21.61000 +0.24	21.64	21.27	21.27	104,363
27 Apr 23	21.37000 -0.02	21.58	21.05	21.50	103,586
26 Apr 23	21.39000 -0.10	21.71	21.28	21.39	108,587
25 Apr 23	21.49000 -0.15	21.67	21.43	21.47	72,349
24 Apr 23	21.64000 -0.39	21.91	21.55	21.91	89,282
21 Apr 23	22.03000 +0.03	22.25	21.78	22.10	61,066
20 Apr 23	22.00000 -0.26	22.36	21.85	22.10	80,493
19 Apr 23	22.26000 +0.01	22.27	22.01	22.18	69,935
18 Apr 23	22.25000 -0.52	22.55	22.22	22.51	71,285
17 Apr 23	22.77000 -0.02	22.99	22.66	22.90	52,492
14 Apr 23	22.79000 -0.43	23.42	22.41	23.14	94,949
13 Apr 23	23.22000 +0.74	23.36	22.71	22.71	55,632
12 Apr 23	22.48000 -0.41	23.05	22.48	23.04	60,505
11 Apr 23	22.89000 -0.68	23.50	22.88	23.50	51,611
10 Apr 23	23.57000 +0.25	23.66	23.28	23.28	63,168
06 Apr 23	23.32000 -0.96	23.64	23.22	23.38	97,400
05 Apr 23	24.28000 +0.44	24.55	23.83	23.83	147,185
04 Apr 23	23.84000 -0.79	24.69	23.70	24.59	94,265
03 Apr 23	24.63000 -0.62	25.19	24.54	25.19	78,205
31 Mar 23	25.25000 +0.36	25.64	25.07	25.17	93,244
30 Mar 23	24.89000 +0.10	25.07	24.70	24.70	65,913
29 Mar 23	24.79000 +0.19	25.22	24.57	24.77	91,838
28 Mar 23	24.60000 +0.25	24.72	24.32	24.32	89,918
27 Mar 23	24.35000 +0.12	24.52	24.09	24.16	39,729
24 Mar 23	24.23000 +0.09	24.34	23.76	23.76	81,898
23 Mar 23	24.14000 -0.70	24.65	23.78	24.64	89,106
22 Mar 23	24.84000 +0.39	25.17	24.74	24.74	64,659
21 Mar 23	24.45000 +0.39	24.50	24.13	24.33	39,564
20 Mar 23	24.06000 +0.85	24.09	22.94	23.08	63,780
17 Mar 23	23.21000 +0.11	23.83	23.19	23.68	154,329
16 Mar 23	23.10000 -0.15	23.29	22.80	23.01	77,412
15 Mar 23	23.25000 +0.00	23.40	22.85	22.87	45,293
14 Mar 23	23.25000 +0.55	23.26	22.83	22.91	55,380
13 Mar 23	22.70000 -0.52	23.21	22.63	23.00	74,847
10 Mar 23	23.22000 +0.10	23.90	23.21	23.50	53,684
09 Mar 23	23.12000 -0.97	23.68	23.11	23.68	60,893
08 Mar 23	24.09000 +0.42	24.21	23.75	23.85	57,328
07 Mar 23	23.67000 -0.57	24.03	23.62	24.03	37,289
06 Mar 23	24.24000 -0.12	24.61	24.04	24.35	60,590
03 Mar 23	24.36000 +0.42	24.50	23.99	24.00	56,992
02 Mar 23	23.94000 +0.21	24.07	23.58	23.67	75,562
01 Mar 23	23.73000 +0.28	23.84	23.48	23.55	63,083
28 Feb 23	23.45000 -0.35	23.84	23.28	23.84	99,335
27 Feb 23	23.80000 +0.07	23.84	23.31	23.78	62,978
24 Feb 23	23.73000 -0.53	24.38	23.67	24.07	58,528
23 Feb 23	24.26000 -0.27	24.82	24.16	24.46	38,461
22 Feb 23	24.53000 +0.09	24.79	24.14	24.18	65,143
21 Feb 23	24.44000 -0.23	24.76	24.22	24.47	73,487
17 Feb 23	24.67000 +0.33	24.69	24.27	24.29	49,978
16 Feb 23	24.34000 -0.02	24.59	23.94	24.12	43,901
15 Feb 23	24.36000 -0.33	24.46	23.84	24.46	89,197
14 Feb 23	24.69000 -0.31	24.99	24.33	24.99	55,828
13 Feb 23	25.00000 +0.30	25.26	24.03	24.03	99,037
10 Feb 23	24.70000 -0.27	25.27	24.33	24.83	247,141
09 Feb 23	24.97000 -0.39	25.53	24.87	25.53	62,699
08 Feb 23	25.36000 +0.27	25.57	25.00	25.00	51,425
07 Feb 23	25.09000 -0.51	25.43	24.92	25.22	61,055
06 Feb 23	25.60000 -0.86	26.23	25.47	25.86	62,176
03 Feb 23	26.46000 -0.29	26.97	26.43	26.73	49,173
02 Feb 23	26.75000 +0.75	26.89	26.24	26.24	41,855
01 Feb 23	26.00000 +0.40	26.10	25.63	25.80	52,181
31 Jan 23	25.60000 -0.29	25.73	24.64	25.27	81,978
30 Jan 23	25.89000 -0.47	26.19	25.59	25.95	93,553
27 Jan 23	26.36000 -0.64	27.00	26.06	27.00	90,828
26 Jan 23	27.00000 -0.69	27.58	26.76	27.58	45,496
25 Jan 23	27.69000 +0.46	27.98	27.60	27.60	63,686
24 Jan 23	27.23000 -0.12	27.36	26.93	27.18	35,596
23 Jan 23	27.35000 +0.61	27.58	27.11	27.14	43,650
20 Jan 23	26.74000 +0.10	26.84	26.45	26.65	53,153
19 Jan 23	26.64000 +0.66	26.94	26.06	26.38	148,258
18 Jan 23	25.98000 +0.13	26.36	25.64	26.16	192,798
17 Jan 23	25.85000 +0.21	26.06	25.65	25.77	70,764
13 Jan 23	25.64000 +0.30	25.96	25.50	25.50	56,607
12 Jan 23	25.34000 -0.21	25.55	25.02	25.51	99,303
11 Jan 23	25.55000 +0.04	25.86	25.37	25.55	100,008
10 Jan 23	25.51000 +0.82	25.93	24.70	24.70	170,496
09 Jan 23	24.69000 +0.13	25.26	24.54	24.92	134,872
06 Jan 23	24.56000 -0.10	24.75	24.22	24.57	130,273
05 Jan 23	24.66000 -0.45	25.52	24.40	25.10	182,235
04 Jan 23	25.11000 +1.40	25.26	24.62	25.09	179,033
03 Jan 23	23.71000 +0.91	23.77	23.13	23.49	139,402
30 Dec 22	22.80000 +0.13	22.93	22.28	22.51	99,727
29 Dec 22	22.67000 +0.45	22.88	22.27	22.55	81,458
28 Dec 22	22.22000 +0.02	22.54	21.74	22.03	112,111
27 Dec 22	22.20000 -0.45	22.77	22.18	22.77	52,615
23 Dec 22	22.65000 +0.44	22.93	22.03	22.03	102,372
22 Dec 22	22.21000 -0.45	22.41	21.73	22.41	126,188
21 Dec 22	22.66000 +1.91	22.75	21.80	22.33	204,587
20 Dec 22	20.75000 +0.29	21.70	20.56	20.86	222,414
19 Dec 22	20.46000 -6.35	22.28	20.20	21.44	218,844
16 Dec 22	26.81000 -0.67	27.05	26.41	27.05	77,013
15 Dec 22	27.48000 -1.19	28.25	27.44	28.18	44,468
14 Dec 22	28.67000 -0.67	29.04	28.36	29.00	32,285
13 Dec 22	29.34000 -0.32	30.10	29.24	29.72	44,286
12 Dec 22	29.66000 -0.52	30.12	29.49	30.11	31,292
09 Dec 22	30.18000 +0.31	30.64	29.90	29.90	54,815
08 Dec 22	29.87000 -0.03	30.05	29.58	29.78	37,476
07 Dec 22	29.90000 +0.48	30.36	29.80	29.80	48,447
06 Dec 22	29.42000 +0.52	29.45	28.97	28.97	44,318
05 Dec 22	28.90000 -0.36	29.25	28.77	29.15	34,335
02 Dec 22	29.26000 -0.82	29.44	28.80	28.85	38,144
01 Dec 22	30.08000 +0.24	30.11	29.49	30.08	42,615
30 Nov 22	29.84000 +0.69	29.99	29.13	29.13	61,801
29 Nov 22	29.15000 -0.11	30.23	28.99	29.75	120,175
28 Nov 22	29.26000 +0.37	29.51	28.89	28.90	90,093
25 Nov 22	28.89000 +1.12	28.89	28.32	28.34	51,735
23 Nov 22	27.77000 +0.07	28.37	27.41	28.00	38,456
22 Nov 22	27.70000 -0.04	27.91	27.28	27.91	34,658
21 Nov 22	27.74000 +0.04	27.78	27.32	27.49	30,540
18 Nov 22	27.70000 +0.49	27.99	27.31	27.36	29,796
17 Nov 22	27.21000 +0.33	27.23	26.69	26.90	42,388
16 Nov 22	26.88000 -0.37	27.35	26.80	27.06	27,209
15 Nov 22	27.25000 -0.20	27.59	27.12	27.48	49,739
14 Nov 22	27.45000 +0.34	27.66	27.10	27.19	48,793
11 Nov 22	27.11000 -0.29	27.20	26.68	27.20	46,017
10 Nov 22	27.40000 +1.07	27.73	26.97	27.01	45,320
09 Nov 22	26.33000 -1.68	27.49	26.24	27.34	73,491
08 Nov 22	28.01000 +3.91	28.32	27.50	27.52	53,632
14 Oct 22	24.10000 -0.32	24.48	24.08	24.31	50,841
13 Oct 22	24.42000 +0.38	24.58	23.85	23.92	78,954
12 Oct 22	24.04000 +0.04	24.19	23.76	24.19	97,405
11 Oct 22	24.00000 -0.33	24.49	23.91	24.13	101,816
10 Oct 22	24.33000 -0.54	24.67	24.07	24.67	65,943
07 Oct 22	24.87000 -0.52	25.25	24.63	25.25	81,829
06 Oct 22	25.39000 +0.36	25.64	25.23	25.30	125,983
05 Oct 22	25.03000 -0.82	25.64	24.82	25.51	91,269
04 Oct 22	25.85000 +0.26	25.98	25.49	25.87	125,653
03 Oct 22	25.59000 +0.29	25.71	24.99	25.15	65,768
30 Sep 22	25.30000 +0.45	25.45	24.96	25.06	87,055
29 Sep 22	24.85000 -0.88	25.90	24.66	25.90	88,619
28 Sep 22	25.73000 +0.07	25.83	25.29	25.34	89,179
27 Sep 22	25.66000 -0.48	26.09	25.51	25.96	128,015
26 Sep 22	26.14000 -0.50	26.45	25.80	26.37	104,518
23 Sep 22	26.64000 -1.05	27.45	26.47	27.45	62,491
22 Sep 22	27.69000 +0.22	27.98	27.32	27.63	76,249
21 Sep 22	27.47000 -0.50	28.09	27.42	28.09	57,661
20 Sep 22	27.97000 -0.37	28.36	27.83	28.10	99,698
19 Sep 22	28.34000 -0.64	28.63	27.90	28.35	92,705
16 Sep 22	28.98000 +0.94	29.32	28.44	28.58	160,254
15 Sep 22	28.04000 -0.42	28.38	27.83	28.25	74,830
14 Sep 22	28.46000 -0.09	28.96	28.25	28.37	84,562
13 Sep 22	28.55000 -0.93	29.62	28.45	29.16	92,382
12 Sep 22	29.48000 +0.64	29.66	28.81	29.06	56,846
09 Sep 22	28.84000 +0.47	29.19	28.39	28.39	69,002
08 Sep 22	28.37000 -0.56	28.60	28.13	28.45	76,972
07 Sep 22	28.93000 -0.63	29.33	28.65	29.01	100,071
06 Sep 22	29.56000 +0.81	29.67	29.20	29.32	105,521
02 Sep 22	28.75000 +0.08	29.28	28.70	29.07	65,736
01 Sep 22	28.67000 -0.41	28.76	28.23	28.76	92,372
31 Aug 22	29.08000 -0.53	29.56	29.02	29.41	67,913
30 Aug 22	29.61000 -0.14	29.84	29.27	29.84	72,371
29 Aug 22	29.75000 +0.00	29.93	29.46	29.52	56,728
26 Aug 22	29.75000 +0.00	30.21	29.53	29.89	57,069
25 Aug 22	29.75000 -0.85	30.42	29.70	30.42	38,042
24 Aug 22	30.60000 +0.02	30.90	30.42	30.63	65,309
23 Aug 22	30.58000 -0.04	30.80	30.26	30.40	59,304
22 Aug 22	30.62000 +0.15	30.70	30.30	30.42	72,597
19 Aug 22	30.47000 +0.05	30.75	30.38	30.51	56,762
18 Aug 22	30.42000 +0.35	30.52	30.10	30.41	69,281
17 Aug 22	30.07000 -0.27	30.28	29.91	30.01	51,220
16 Aug 22	30.34000 -1.42	30.73	30.08	30.26	107,228
15 Aug 22	31.76000 -0.06	32.27	31.70	32.09	64,758
12 Aug 22	31.82000 +0.12	32.11	31.70	31.70	51,021
11 Aug 22	31.70000 +0.40	32.17	31.53	31.53	60,929
10 Aug 22	31.30000 +0.08	31.73	31.30	31.48	61,539
09 Aug 22	31.22000 -0.20	31.53	30.91	31.22	56,160
08 Aug 22	31.42000 +0.38	31.45	30.90	31.12	74,910
05 Aug 22	31.04000 +0.04	31.05	30.52	30.56	48,353
04 Aug 22	31.00000 +0.25	31.50	30.97	31.21	53,157
03 Aug 22	30.75000 +0.15	30.86	30.44	30.84	41,910
02 Aug 22	30.60000 +0.34	31.03	30.39	30.62	77,917
01 Aug 22	30.26000 -0.37	30.56	29.98	30.17	69,813
29 Jul 22	30.63000 -0.04	30.80	30.09	30.33	43,811
28 Jul 22	30.67000 +0.54	30.82	29.83	30.22	63,522
27 Jul 22	30.13000 +0.99	30.22	29.19	29.37	50,248
26 Jul 22	29.14000 +0.26	29.27	28.77	29.08	87,690
25 Jul 22	28.88000 -0.81	29.14	28.65	29.14	90,207
22 Jul 22	29.69000 +0.23	30.04	29.44	29.44	56,938
21 Jul 22	29.46000 +0.14	29.48	28.97	29.48	73,633
20 Jul 22	29.32000 +0.16	29.59	29.22	29.41	67,742
19 Jul 22	29.16000 -0.49	29.43	28.62	29.32	122,187
18 Jul 22	29.65000 -0.10	29.82	29.44	29.60	70,168
15 Jul 22	29.75000 +0.30	29.76	29.14	29.49	96,881
14 Jul 22	29.45000 -0.42	29.85	29.08	29.80	91,280
13 Jul 22	29.87000 +0.05	29.98	29.63	29.93	54,443
12 Jul 22	29.82000 +0.10	30.14	29.58	29.58	81,943
11 Jul 22	29.72000 -0.19	30.31	29.63	29.91	103,444
08 Jul 22	29.91000 +0.29	30.29	29.37	29.37	159,942
07 Jul 22	29.62000 -0.58	30.19	29.45	30.19	144,767
06 Jul 22	30.20000 -1.15	30.37	27.59	28.50	248,464
05 Jul 22	31.35000 +0.96	31.41	30.80	30.86	108,529
01 Jul 22	30.39000 -0.03	30.51	29.50	29.94	260,504
30 Jun 22	30.42000 -0.98	31.00	30.18	30.67	246,246
29 Jun 22	31.40000 -0.33	31.82	31.10	31.61	170,347
28 Jun 22	31.73000 +0.46	32.42	31.24	31.96	85,026
27 Jun 22	31.27000 +0.41	31.39	30.75	31.26	65,822
24 Jun 22	30.86000 +0.01	31.28	30.66	31.10	68,014
23 Jun 22	30.85000 -2.20	32.63	30.67	32.63	85,401
22 Jun 22	33.05000 -0.12	33.24	32.50	32.88	51,317
21 Jun 22	33.17000 -0.11	34.12	32.61	34.12	59,082
17 Jun 22	33.28000 +1.19	33.95	32.41	32.41	363,678
16 Jun 22	32.09000 -1.17	32.72	31.61	32.72	63,506
15 Jun 22	33.26000 -0.61	34.09	32.50	33.87	140,503
14 Jun 22	33.87000 +0.04	34.49	33.50	34.17	41,552
13 Jun 22	33.83000 -1.43	34.75	33.37	34.75	73,200
10 Jun 22	35.26000 -0.93	35.58	34.71	35.58	28,531
09 Jun 22	36.19000 -0.11	36.35	35.69	36.15	15,305
08 Jun 22	36.30000 -0.70	36.59	35.95	36.59	31,986
07 Jun 22	37.00000 +1.28	37.25	35.72	35.72	47,183
06 Jun 22	35.72000 -0.35	35.97	35.46	35.94	26,000
03 Jun 22	36.07000 -0.17	36.61	35.51	36.37	67,599
02 Jun 22	36.24000 -0.55	36.72	35.98	36.72	36,731
01 Jun 22	36.79000 -0.20	36.92	36.11	36.67	33,102
31 May 22	36.99000 -0.69	37.06	36.50	36.91	33,602
27 May 22	37.68000 -0.14	38.21	37.50	38.13	24,076
26 May 22	37.82000 +0.50	38.28	37.13	37.13	30,063
25 May 22	37.32000 -0.01	37.70	37.24	37.65	91,546
24 May 22	37.33000 -0.84	37.96	36.91	37.96	38,803
23 May 22	38.17000 -0.36	38.56	37.96	38.43	30,848
20 May 22	38.53000 +1.04	38.62	37.90	38.29	33,266
19 May 22	37.49000 +0.00	37.94	37.22	37.22	14,264
18 May 22	37.49000 +0.12	37.50	36.99	37.24	22,221
17 May 22	37.37000 -0.98	38.19	37.16	38.19	44,283
16 May 22	38.35000 +1.46	39.00	36.97	36.97	112,988
13 May 22	36.89000 +0.46	37.02	36.45	36.49	22,880
12 May 22	36.43000 +0.28	36.65	36.15	36.24	22,268
11 May 22	36.15000 +0.68	36.60	35.78	35.78	21,470
10 May 22	35.47000 -0.94	36.38	35.17	36.38	102,580
09 May 22	36.41000 -0.44	36.80	36.08	36.58	68,980
06 May 22	36.85000 -0.40	37.00	36.45	37.00	84,643
05 May 22	37.25000 +0.77	37.34	36.15	36.15	101,663
04 May 22	36.48000 +0.77	36.51	35.71	35.93	35,864
03 May 22	35.71000 +0.62	35.79	34.83	34.89	39,938
02 May 22	35.09000 -0.47	35.68	34.77	35.68	29,022
29 Apr 22	35.56000 -1.74	36.89	35.47	36.89	15,743
28 Apr 22	37.30000 +1.10	37.57	36.56	36.56	31,013
27 Apr 22	36.20000 -0.16	36.94	36.09	36.57	21,145
26 Apr 22	36.36000 +0.25	36.61	35.84	35.84	20,338
25 Apr 22	36.11000 +0.37	36.12	35.49	35.86	37,036
22 Apr 22	35.74000 -0.32	36.17	35.60	36.17	12,830
21 Apr 22	36.06000 -1.14	37.17	35.85	37.17	39,772
20 Apr 22	37.20000 +0.81	37.26	36.40	36.57	29,439
19 Apr 22	36.39000 +0.23	36.47	35.37	36.14	29,413
18 Apr 22	36.16000 +0.39	36.61	36.10	36.10	22,626
14 Apr 22	35.77000 -0.03	36.06	35.61	35.83	22,784
13 Apr 22	35.80000 +0.60	35.80	35.24	35.40	19,323
12 Apr 22	35.20000 -0.05	35.47	34.98	35.41	30,500
11 Apr 22	35.25000 -0.59	35.71	35.19	35.58	23,014
08 Apr 22	35.84000 +0.41	35.89	35.03	35.64	27,852
07 Apr 22	35.43000 -0.64	35.80	34.95	35.80	44,868
06 Apr 22	36.07000 +0.74	36.15	35.48	35.48	50,082
05 Apr 22	35.33000 +0.01	35.60	35.12	35.25	19,199
04 Apr 22	35.32000 +0.46	35.34	34.54	34.54	51,201
01 Apr 22	34.86000 -0.28	34.92	34.54	34.92	30,544
31 Mar 22	35.14000 -0.55	35.78	34.95	35.78	48,608
30 Mar 22	35.69000 -0.16	35.94	35.55	35.71	29,193
29 Mar 22	35.85000 -0.48	36.28	35.31	36.22	46,141
28 Mar 22	36.33000 +0.63	36.35	35.53	35.70	28,085
25 Mar 22	35.70000 +0.07	37.41	35.61	35.62	49,575
24 Mar 22	35.63000 +1.86	35.73	34.03	34.03	37,524
23 Mar 22	33.77000 +0.24	33.99	33.47	33.65	23,963
22 Mar 22	33.53000 +0.39	33.91	33.10	33.40	50,324
21 Mar 22	33.14000 +0.07	33.45	32.88	33.34	45,693
18 Mar 22	33.07000 -0.39	33.25	32.18	32.58	108,711
17 Mar 22	33.46000 +0.01	33.69	32.94	33.17	66,584
16 Mar 22	33.45000 -0.14	33.65	33.05	33.54	31,502
15 Mar 22	33.59000 -0.19	33.73	32.86	33.36	61,634
14 Mar 22	33.78000 -0.76	34.54	33.51	33.85	59,739
11 Mar 22	34.54000 -0.18	34.74	34.16	34.50	22,052
10 Mar 22	34.72000 -0.77	35.47	34.59	35.47	19,182
09 Mar 22	35.49000 -0.09	36.03	35.26	35.50	31,823
08 Mar 22	35.58000 +0.53	35.84	35.02	35.22	35,211
07 Mar 22	35.05000 -0.15	35.20	34.85	35.01	33,793
04 Mar 22	35.20000 +0.29	35.24	34.66	35.00	27,933
03 Mar 22	34.91000 +0.34	35.00	34.63	35.00	16,400
02 Mar 22	34.57000 -0.27	34.81	34.25	34.70	31,718
01 Mar 22	34.84000 -0.35	35.12	34.48	34.96	29,191
28 Feb 22	35.19000 -0.20	35.28	34.60	35.28	22,994
25 Feb 22	35.39000 +0.90	35.39	34.56	34.60	22,652
24 Feb 22	34.49000 -0.41	34.89	33.71	34.69	33,744
23 Feb 22	34.90000 +0.21	35.13	34.51	34.89	32,130
22 Feb 22	34.69000 +0.22	34.96	34.28	34.91	31,027
18 Feb 22	34.47000 -0.55	34.80	34.22	34.80	34,026
17 Feb 22	35.02000 -0.02	35.04	34.63	34.99	24,483
16 Feb 22	35.04000 +0.22	35.50	34.55	35.00	40,608
15 Feb 22	34.82000 -0.30	34.90	34.24	34.80	26,580
14 Feb 22	35.12000 -0.29	35.34	34.81	35.26	18,728
11 Feb 22	35.41000 -1.96	36.89	35.16	36.55	33,681
10 Feb 22	37.37000 -1.24	38.20	37.17	38.20	29,626
09 Feb 22	38.61000 +1.90	38.69	36.91	36.91	45,234
08 Feb 22	36.71000 -0.12	36.94	36.49	36.75	18,697
07 Feb 22	36.83000 -0.17	37.17	36.70	37.17	12,165
04 Feb 22	37.00000 +0.89	37.18	36.13	36.36	51,288
03 Feb 22	36.11000 -0.20	36.57	36.02	36.31	19,547
02 Feb 22	36.31000 +0.12	36.68	36.23	36.37	24,693
01 Feb 22	36.19000 -0.39	36.74	35.97	36.74	30,320
31 Jan 22	36.58000 -0.05	36.58	36.03	36.50	18,828
28 Jan 22	36.63000 +0.66	36.65	35.71	35.71	28,641
27 Jan 22	35.97000 -0.12	36.32	35.87	35.87	22,141
26 Jan 22	36.09000 -0.63	36.76	35.82	36.61	22,212
25 Jan 22	36.72000 +0.48	36.75	36.19	36.24	25,314
24 Jan 22	36.24000 -0.25	36.56	35.36	36.49	38,465
21 Jan 22	36.49000 +0.13	36.60	36.32	36.53	32,077
20 Jan 22	36.36000 -0.33	36.93	36.26	36.89	29,370
19 Jan 22	36.69000 +0.42	36.69	36.27	36.47	21,508
18 Jan 22	36.27000 -1.20	37.47	36.25	36.83	26,453
14 Jan 22	37.47000 -0.32	37.87	37.23	37.68	18,658
13 Jan 22	37.79000 +0.78	38.05	37.02	37.16	51,950
12 Jan 22	37.01000 +0.31	37.10	36.75	36.88	20,008
11 Jan 22	36.70000 +0.34	36.72	35.87	36.51	25,678
10 Jan 22	36.36000 +0.45	36.58	35.67	35.81	44,619
07 Jan 22	35.91000 -0.13	35.98	35.73	35.98	22,852
06 Jan 22	36.04000 -0.29	36.67	35.99	36.25	24,662
05 Jan 22	36.33000 +0.45	36.71	36.16	36.16	21,597
04 Jan 22	35.88000 +0.37	35.94	35.42	35.70	21,512
03 Jan 22	35.51000 -0.21	35.74	35.36	35.50	19,551
31 Dec 21	35.72000 -1.12	36.50	35.60	36.36	86,641
30 Dec 21	36.84000 +0.21	37.07	36.63	36.63	33,445
29 Dec 21	36.63000 -0.02	36.89	36.50	36.80	35,725
28 Dec 21	36.65000 -0.28	37.03	36.64	36.84	31,489
27 Dec 21	36.93000 -0.09	37.04	36.66	37.02	20,952
23 Dec 21	37.02000 +0.12	37.08	36.57	36.88	21,325
22 Dec 21	36.90000 -0.01	37.15	36.55	36.74	19,181
21 Dec 21	36.91000 -0.21	37.18	36.64	37.03	26,552
20 Dec 21	37.12000 -0.03	37.22	36.69	36.83	24,726
17 Dec 21	37.15000 +1.65	37.71	36.29	36.97	225,029
16 Dec 21	35.50000 +1.50	35.72	34.65	34.89	37,134
15 Dec 21	34.00000 +0.14	34.40	33.70	33.75	107,442
14 Dec 21	33.86000 -0.08	34.02	33.45	33.90	23,050
13 Dec 21	33.94000 -0.65	34.96	33.86	34.96	33,071
10 Dec 21	34.59000 +0.25	34.60	34.16	34.35	13,152
09 Dec 21	34.34000 +0.09	34.64	34.13	34.64	25,309
08 Dec 21	34.25000 +0.79	34.32	33.56	33.65	23,584
07 Dec 21	33.46000 +0.00	33.82	33.28	33.82	16,301
06 Dec 21	33.46000 +0.90	33.50	33.20	33.22	32,726
03 Dec 21	32.56000 +0.27	32.57	32.05	32.21	18,640
02 Dec 21	32.29000 +0.36	32.36	31.78	31.93	25,075
01 Dec 21	31.93000 -1.36	33.23	31.87	33.23	37,511
30 Nov 21	33.29000 -0.15	33.72	33.02	33.58	36,984
29 Nov 21	33.44000 +0.20	33.51	32.42	33.10	28,765
26 Nov 21	33.24000 -1.16	33.91	32.94	33.91	12,749
24 Nov 21	34.40000 +0.84	34.60	33.88	34.00	42,298
23 Nov 21	33.56000 +0.48	33.85	33.14	33.14	31,472
22 Nov 21	33.08000 -0.36	33.52	32.85	33.52	23,141
19 Nov 21	33.44000 -0.33	33.77	33.28	33.77	20,864
18 Nov 21	33.77000 -0.41	34.05	33.35	34.05	22,050
17 Nov 21	34.18000 -0.48	34.42	33.79	34.40	32,072
16 Nov 21	34.66000 +0.58	34.71	34.26	34.27	28,115
15 Nov 21	34.08000 -0.09	34.33	33.78	34.01	22,127
12 Nov 21	34.17000 -0.05	34.31	33.93	34.31	20,574
11 Nov 21	34.22000 -0.05	34.48	33.65	34.39	27,722
10 Nov 21	34.27000 +1.18	34.38	33.23	33.25	29,561
09 Nov 21	33.09000 +0.27	33.22	32.51	32.96	32,297
08 Nov 21	32.82000 -0.30	33.27	32.77	33.15	27,382
05 Nov 21	33.12000 +0.40	33.41	32.78	32.90	40,313
04 Nov 21	32.72000 +0.17	32.79	32.17	32.57	36,210
03 Nov 21	32.55000 -0.10	32.68	32.34	32.49	27,755
02 Nov 21	32.65000 -0.32	32.78	32.29	32.78	23,766
01 Nov 21	32.97000 +0.15	33.24	32.65	32.97	23,302
29 Oct 21	32.82000 -0.24	33.04	32.53	33.00	31,016
28 Oct 21	33.06000 +0.81	33.10	32.56	32.56	44,582
27 Oct 21	32.25000 -0.13	32.69	32.00	32.30	37,320
26 Oct 21	32.38000 +0.71	32.54	31.92	31.94	47,584
25 Oct 21	31.67000 +0.31	31.77	31.49	31.61	31,968
22 Oct 21	31.36000 -0.34	31.86	31.21	31.86	32,845
21 Oct 21	31.70000 -0.74	32.37	31.65	32.37	45,044
20 Oct 21	32.44000 +0.46	32.61	32.02	32.02	46,956
19 Oct 21	31.98000 +0.13	32.12	31.64	31.90	37,059
18 Oct 21	31.85000 -0.56	32.31	31.72	32.31	28,823
15 Oct 21	32.41000 +0.39	32.66	32.14	32.14	31,729
14 Oct 21	32.02000 +0.10	32.23	31.77	32.17	27,841
13 Oct 21	31.92000 -0.17	32.33	31.70	32.33	28,986
12 Oct 21	32.09000 -0.45	32.54	31.96	32.54	39,819
11 Oct 21	32.54000 -0.52	32.96	32.49	32.80	47,310
08 Oct 21	33.06000 +0.40	33.59	32.72	33.14	91,008
07 Oct 21	32.66000 -0.75	33.42	32.54	33.26	98,207
06 Oct 21	33.41000 +0.34	33.61	32.67	32.95	138,319
05 Oct 21	33.07000 +0.22	33.20	32.72	33.00	68,266
04 Oct 21	32.85000 +0.54	32.99	32.54	32.54	42,819
01 Oct 21	32.31000 -0.26	32.78	31.97	32.78	34,238
30 Sep 21	32.57000 +0.63	32.84	32.23	32.39	85,660
29 Sep 21	31.94000 -0.38	32.18	31.57	32.18	113,284
28 Sep 21	32.32000 -0.39	32.71	31.99	32.71	29,309
27 Sep 21	32.71000 -0.81	33.56	32.54	33.52	39,351
24 Sep 21	33.52000 +0.41	33.55	33.10	33.38	83,566
23 Sep 21	33.11000 -0.17	33.59	32.72	33.30	97,141
22 Sep 21	33.28000 +1.36	33.34	32.39	32.39	113,611
21 Sep 21	31.92000 +2.41	32.05	29.99	29.99	145,410
20 Sep 21	29.51000 +0.26	29.78	28.94	28.99	115,381
17 Sep 21	29.25000 -0.82	29.88	29.12	29.88	131,738
16 Sep 21	30.07000 +0.61	30.12	29.50	29.50	71,167
15 Sep 21	29.46000 -0.11	29.54	29.05	29.54	40,232
14 Sep 21	29.57000 +0.62	29.69	28.97	28.97	112,006
13 Sep 21	28.95000 +0.47	29.20	28.58	28.58	84,446
10 Sep 21	28.48000 -0.33	28.85	28.30	28.83	64,453
09 Sep 21	28.81000 -0.28	29.04	28.70	29.03	34,842
08 Sep 21	29.09000 -0.27	29.36	29.01	29.36	52,364
07 Sep 21	29.36000 +0.14	29.50	29.35	29.35	34,565
03 Sep 21	29.22000 -1.26	30.33	29.09	30.33	45,546
02 Sep 21	30.48000 +1.23	30.48	29.26	29.40	102,516
01 Sep 21	29.25000 +0.20	29.34	29.13	29.20	50,080
31 Aug 21	29.05000 +0.12	29.26	28.89	29.00	67,473
30 Aug 21	28.93000 +0.12	29.00	28.78	29.00	50,662
27 Aug 21	28.81000 +0.19	28.99	28.12	28.48	80,889
26 Aug 21	28.62000 +2.23	28.64	26.98	27.62	203,902
25 Aug 21	26.39000 +1.68	26.55	25.20	25.20	101,050
24 Aug 21	24.71000 +0.06	24.88	24.65	24.65	40,897
23 Aug 21	24.65000 -0.10	24.81	24.47	24.81	41,114
20 Aug 21	24.75000 +0.51	24.88	24.23	24.23	78,242
19 Aug 21	24.24000 -0.42	24.83	23.71	24.68	180,637
18 Aug 21	24.66000 +0.22	24.90	24.40	24.40	68,650
17 Aug 21	24.44000 -0.55	24.48	24.16	24.24	53,398
16 Aug 21	24.99000 -0.07	25.14	24.95	25.14	53,377
13 Aug 21	25.06000 +0.60	25.23	24.60	24.91	73,305
12 Aug 21	24.46000 +0.16	24.49	24.20	24.36	138,541
11 Aug 21	24.30000 +0.06	24.35	24.01	24.35	207,049
10 Aug 21	24.24000 -0.24	24.66	23.93	24.49	263,347
09 Aug 21	24.48000 -0.56	25.08	24.25	25.05	127,604
06 Aug 21	25.04000 +0.49	25.25	24.57	24.57	90,402
05 Aug 21	24.55000 +0.01	24.75	24.47	24.65	56,481
04 Aug 21	24.54000 +0.04	24.75	24.38	24.50	69,077
03 Aug 21	24.50000 -0.08	24.64	24.40	24.59	46,705
02 Aug 21	24.58000 +0.10	24.75	24.48	24.52	58,438
30 Jul 21	24.48000 -0.14	24.66	24.47	24.63	45,775
29 Jul 21	24.62000 +0.22	24.78	24.38	24.38	41,678
28 Jul 21	24.40000 -0.17	24.56	24.24	24.44	55,091
27 Jul 21	24.57000 -0.18	24.96	24.48	24.75	42,709
26 Jul 21	24.75000 -0.15	25.08	24.64	24.92	56,645
23 Jul 21	24.90000 -0.21	25.09	24.85	25.03	50,661
22 Jul 21	25.11000 -0.05	25.30	25.03	25.03	99,289
21 Jul 21	25.16000 -0.12	25.45	25.06	25.11	47,746
20 Jul 21	25.28000 +0.04	25.31	24.82	25.31	105,840
19 Jul 21	25.24000 -0.26	25.37	25.03	25.29	46,599
16 Jul 21	25.50000 +0.16	25.52	25.30	25.45	26,176
15 Jul 21	25.34000 +0.04	25.48	25.15	25.29	49,531
14 Jul 21	25.30000 -0.13	25.48	25.18	25.48	66,738
13 Jul 21	25.43000 -0.03	25.59	25.36	25.50	54,079
12 Jul 21	25.46000 -0.11	25.63	25.26	25.63	55,829
09 Jul 21	25.57000 -0.06	25.59	25.25	25.53	126,171
08 Jul 21	25.63000 -0.20	25.87	25.35	25.87	98,421
07 Jul 21	25.83000 -0.60	26.44	25.67	26.44	69,333
06 Jul 21	26.43000 -0.31	26.87	26.21	26.87	74,667
02 Jul 21	26.74000 +0.16	26.80	26.49	26.80	51,596
01 Jul 21	26.58000 +0.30	26.67	26.39	26.39	61,583
30 Jun 21	26.28000 +0.01	26.40	26.15	26.28	43,951
29 Jun 21	26.27000 +0.03	26.35	26.12	26.29	58,585
28 Jun 21	26.24000 -0.07	26.50	26.17	26.31	60,715
25 Jun 21	26.31000 +0.12	26.69	26.19	26.30	71,340
24 Jun 21	26.19000 +0.15	26.25	26.01	26.11	39,566
23 Jun 21	26.04000 -0.36	26.42	25.88	26.21	51,999
22 Jun 21	26.40000 +0.39	26.46	26.10	26.17	69,974
21 Jun 21	26.01000 -0.54	26.65	25.80	26.65	92,513
18 Jun 21	26.55000 -0.22	26.59	25.70	26.57	562,278
17 Jun 21	26.77000 +0.12	26.94	26.37	26.63	59,106
16 Jun 21	26.65000 -0.35	27.11	26.63	27.00	88,717
15 Jun 21	27.00000 +0.08	27.10	26.64	27.03	94,428
14 Jun 21	26.92000 -0.72	27.81	26.55	27.65	123,763
11 Jun 21	27.64000 -0.18	27.81	27.54	27.81	28,120
10 Jun 21	27.82000 +0.04	27.88	27.35	27.76	53,488
09 Jun 21	27.78000 -0.10	27.87	27.61	27.86	23,315
08 Jun 21	27.88000 -0.15	28.04	27.77	27.99	45,772
07 Jun 21	28.03000 +0.08	28.14	27.71	28.00	26,559
04 Jun 21	27.95000 +0.60	28.08	27.36	27.45	48,089
03 Jun 21	27.35000 +0.00	27.41	27.11	27.22	34,077
02 Jun 21	27.35000 +0.08	27.47	27.15	27.35	25,213
01 Jun 21	27.27000 -0.30	27.76	27.20	27.72	35,380
28 May 21	27.57000 +0.83	27.69	27.23	27.23	41,298
27 May 21	26.74000 +0.00	26.92	26.55	26.75	54,257
26 May 21	26.74000 -0.01	27.01	26.66	26.73	41,702
25 May 21	26.75000 +0.25	26.89	26.17	26.65	111,035
24 May 21	26.50000 -0.21	26.80	26.34	26.79	51,880
21 May 21	26.71000 -0.21	27.02	26.71	27.02	28,118
20 May 21	26.92000 +0.26	26.95	26.63	26.77	23,672
19 May 21	26.66000 +0.00	26.95	26.45	26.49	52,444
18 May 21	26.66000 -0.51	27.27	26.54	27.09	121,791
17 May 21	27.17000 +0.49	27.57	26.45	26.68	162,638
14 May 21	26.68000 +0.44	26.71	26.35	26.35	47,925
13 May 21	26.24000 -0.06	26.46	26.16	26.46	40,452
12 May 21	26.30000 -0.79	26.94	26.16	26.94	160,054
11 May 21	27.09000 +0.46	27.33	26.51	26.51	265,638
10 May 21	26.63000 +0.22	26.80	26.15	26.58	149,329
07 May 21	26.41000 -0.18	26.67	26.28	26.60	39,115
06 May 21	26.59000 +0.46	26.60	25.93	26.00	60,578
05 May 21	26.13000 +0.39	26.18	25.80	25.90	20,900
04 May 21	25.74000 -0.36	26.30	25.74	26.16	102,330
03 May 21	26.10000 -0.10	26.40	26.03	26.25	68,410
30 Apr 21	26.20000 -0.39	26.49	26.15	26.47	30,407
29 Apr 21	26.59000 +0.25	26.73	26.46	26.50	43,576
28 Apr 21	26.34000 -0.21	26.62	26.24	26.62	24,960
27 Apr 21	26.55000 +0.26	26.77	26.30	26.34	48,235
26 Apr 21	26.29000 -0.39	26.50	26.29	26.50	47,223
23 Apr 21	26.68000 +0.00	26.85	26.47	26.71	69,081
22 Apr 21	26.68000 -0.02	26.79	26.56	26.71	56,822
21 Apr 21	26.70000 +0.66	26.72	26.10	26.13	59,800
20 Apr 21	26.04000 +0.01	26.30	25.75	26.17	109,518
19 Apr 21	26.03000 +0.07	26.09	25.85	26.07	30,710
16 Apr 21	25.96000 +0.31	26.00	25.49	25.49	50,192
15 Apr 21	25.65000 +0.07	25.74	25.40	25.44	57,384
14 Apr 21	25.58000 -0.07	25.75	25.43	25.74	59,353
13 Apr 21	25.65000 +0.00	25.78	25.50	25.75	95,721
12 Apr 21	25.65000 -0.36	25.82	25.56	25.82	44,463
09 Apr 21	26.01000 -0.03	26.11	25.84	26.01	41,808
08 Apr 21	26.04000 -0.13	26.23	25.74	26.23	50,506
07 Apr 21	26.17000 +0.19	26.22	25.85	26.22	60,674
06 Apr 21	25.98000 -0.50	26.43	25.85	26.28	135,688
05 Apr 21	26.48000 +0.28	26.49	26.05	26.20	96,859
01 Apr 21	26.20000 +0.04	26.32	26.02	26.31	96,934
31 Mar 21	26.16000 -0.18	26.23	25.77	26.00	85,114
30 Mar 21	26.34000 +0.18	26.34	26.11	26.32	62,410
29 Mar 21	26.16000 +0.19	26.21	25.96	25.97	66,359
26 Mar 21	25.97000 +0.34	25.98	25.51	25.74	43,774
25 Mar 21	25.63000 +0.39	25.69	25.23	25.36	67,023
24 Mar 21	25.24000 -0.07	25.73	25.21	25.68	79,669
23 Mar 21	25.31000 +0.09	25.59	25.07	25.40	47,397
22 Mar 21	25.22000 -0.49	25.64	24.81	25.64	151,320
19 Mar 21	25.71000 -1.03	26.50	25.60	26.07	538,640
18 Mar 21	26.74000 -0.59	27.07	26.61	27.07	135,373
17 Mar 21	27.33000 +0.23	27.49	26.73	27.33	175,158
16 Mar 21	27.10000 -0.36	27.22	26.50	26.50	251,848
15 Mar 21	27.46000 +0.14	28.47	27.14	27.50	300,969
12 Mar 21	27.32000 +0.11	27.36	27.06	27.22	56,877
11 Mar 21	27.21000 -0.52	27.74	27.15	27.74	87,129
10 Mar 21	27.73000 +0.90	27.87	26.96	26.98	122,645
09 Mar 21	26.83000 +0.12	26.95	26.56	26.81	74,383
08 Mar 21	26.71000 -0.17	26.93	26.36	26.89	70,807
05 Mar 21	26.88000 +1.10	26.97	25.94	26.24	108,348
04 Mar 21	25.78000 -0.89	26.70	25.53	26.70	134,634
03 Mar 21	26.67000 -0.50	27.36	26.64	27.36	88,602
02 Mar 21	27.17000 +0.49	27.62	27.00	27.09	131,080
01 Mar 21	26.68000 +0.32	26.90	26.50	26.74	48,771
26 Feb 21	26.36000 -0.19	26.78	26.15	26.75	56,059
25 Feb 21	26.55000 +0.03	26.69	26.25	26.37	60,758
24 Feb 21	26.52000 -0.26	26.93	26.22	26.93	80,046
23 Feb 21	26.78000 +0.16	26.93	26.18	26.49	95,859
22 Feb 21	26.62000 -0.92	27.50	26.55	27.47	108,311
19 Feb 21	27.54000 -0.37	28.06	27.45	28.00	75,794
18 Feb 21	27.91000 +0.01	28.02	27.57	27.70	84,120
17 Feb 21	27.90000 -0.95	29.06	27.62	28.90	275,088
16 Feb 21	28.85000 +0.35	29.11	28.60	29.11	95,719
12 Feb 21	28.50000 -0.02	28.80	28.50	28.80	46,805
11 Feb 21	28.52000 -0.30	28.70	28.26	28.68	76,977
10 Feb 21	28.82000 +0.04	29.32	28.43	29.00	109,653
09 Feb 21	28.78000 -0.11	29.02	28.50	28.90	134,291
08 Feb 21	28.89000 +0.27	29.13	28.50	28.85	143,943
05 Feb 21	28.62000 -0.08	28.87	28.47	28.87	127,812
04 Feb 21	28.70000 -0.56	29.26	28.61	29.11	205,378
03 Feb 21	29.26000 -0.89	29.65	29.20	29.55	453,877
02 Feb 21	30.15000 +0.22	30.62	30.02	30.40	348,428
01 Feb 21	29.93000 +0.08	30.89	29.79	30.84	697,054
29 Jan 21	29.85000 +1.26	35.49	29.80	33.00	817,576
28 Jan 21	28.59000 -0.35	28.77	28.44	28.51	86,330
27 Jan 21	28.94000 -0.23	29.50	28.94	29.20	16,234
26 Jan 21	29.17000 -0.43	29.44	29.07	29.44	22,519
25 Jan 21	29.60000 +0.25	29.79	29.28	29.35	45,496
22 Jan 21	29.35000 -0.72	29.68	28.91	29.46	32,572
21 Jan 21	30.07000 -0.32	30.50	29.81	30.50	30,222
20 Jan 21	30.39000 +0.62	30.44	29.77	29.85	33,064
19 Jan 21	29.77000 -0.96	30.55	29.63	30.37	43,534
15 Jan 21	30.73000 -0.05	30.83	30.57	30.75	13,304
14 Jan 21	30.78000 +0.72	30.90	30.41	30.41	33,590
13 Jan 21	30.06000 -0.28	30.55	30.03	30.55	75,381
12 Jan 21	30.34000 -0.14	30.37	29.87	30.00	64,941
11 Jan 21	30.48000 +0.65	30.48	29.82	30.00	35,310
08 Jan 21	29.83000 +1.38	29.83	29.22	29.55	33,290
07 Jan 21	28.45000 -0.18	28.73	28.08	28.59	27,784
06 Jan 21	28.63000 +0.07	28.91	28.40	28.72	35,717
05 Jan 21	28.56000 -0.24	28.76	28.22	28.46	38,258
04 Jan 21	28.80000 +0.89	28.82	28.40	28.45	109,291
31 Dec 20	27.91000 -0.09	28.40	27.77	28.35	24,952
30 Dec 20	28.00000 -0.10	28.40	28.00	28.05	18,100
29 Dec 20	28.10000 +0.09	28.28	27.80	28.17	34,137
28 Dec 20	28.01000 +0.05	28.22	27.71	28.03	27,110
24 Dec 20	27.96000 +0.08	28.14	27.81	27.91	6,727
23 Dec 20	27.88000 +0.44	28.30	27.68	27.68	54,985
22 Dec 20	27.44000 -0.61	28.31	27.40	28.31	63,341
21 Dec 20	28.05000 -0.52	28.33	27.95	28.18	15,897
18 Dec 20	28.57000 +1.09	28.68	27.80	27.94	65,179
17 Dec 20	27.48000 -0.33	28.27	27.36	28.08	64,037
16 Dec 20	27.81000 -0.85	28.50	27.72	28.50	44,087
15 Dec 20	28.66000 +0.50	28.68	28.22	28.22	21,734
14 Dec 20	28.16000 +0.21	28.61	28.04	28.09	19,599
11 Dec 20	27.95000 -0.43	28.51	27.86	28.51	97,292
10 Dec 20	28.38000 +0.45	28.40	27.64	27.88	90,256
09 Dec 20	27.93000 +0.27	28.01	27.47	27.55	38,244
08 Dec 20	27.66000 -0.06	27.96	27.51	27.51	54,429
07 Dec 20	27.72000 -0.41	28.09	27.56	28.05	22,540
04 Dec 20	28.13000 -0.41	28.50	28.02	28.50	27,902
03 Dec 20	28.54000 -0.26	28.70	28.23	28.65	28,328
02 Dec 20	28.80000 +0.41	28.80	28.21	28.29	53,344
01 Dec 20	28.39000 +0.83	28.87	28.31	28.53	50,481
30 Nov 20	27.56000 -0.02	27.94	27.51	27.94	34,489
27 Nov 20	27.58000 -0.07	27.68	27.06	27.61	35,025
25 Nov 20	27.65000 -0.88	28.54	27.54	28.53	29,296
24 Nov 20	28.53000 -0.25	28.87	27.99	28.87	43,001
23 Nov 20	28.78000 +0.30	28.93	28.41	28.65	28,257
20 Nov 20	28.48000 -0.04	28.70	28.29	28.48	32,993
19 Nov 20	28.52000 -0.08	28.88	28.26	28.47	26,403
18 Nov 20	28.60000 -0.10	28.78	28.52	28.52	24,162
17 Nov 20	28.70000 -0.06	29.04	28.47	28.87	26,254
16 Nov 20	28.76000 -0.46	29.42	28.65	29.40	50,334
13 Nov 20	29.22000 -0.32	29.39	28.93	29.34	48,210
12 Nov 20	29.54000 -0.46	30.10	29.51	30.10	61,622
11 Nov 20	30.00000 -0.19	30.20	29.32	30.20	58,508
10 Nov 20	30.19000 +0.93	30.26	29.15	29.15	49,183
09 Nov 20	29.26000 +0.56	29.44	28.55	28.85	62,327
06 Nov 20	28.70000 +0.63	28.84	28.47	28.47	57,845
05 Nov 20	28.07000 +0.28	28.17	27.50	28.08	41,303
04 Nov 20	27.79000 +0.28	27.95	27.56	27.69	19,900
03 Nov 20	27.51000 +0.51	27.60	27.06	27.06	40,463
02 Nov 20	27.00000 +0.05	27.01	25.87	26.41	84,119
30 Oct 20	26.95000 -0.04	27.26	26.83	26.89	68,384
29 Oct 20	26.99000 -0.43	27.33	26.82	27.33	25,993
28 Oct 20	27.42000 -0.40	27.86	27.32	27.49	53,678
27 Oct 20	27.82000 +0.36	27.95	27.51	27.55	95,108
26 Oct 20	27.46000 +0.35	27.71	27.17	27.17	136,090
23 Oct 20	27.11000 -0.05	27.30	26.88	27.17	96,522
22 Oct 20	27.16000 -0.35	27.60	26.84	27.60	73,595
21 Oct 20	27.51000 +0.80	27.59	27.00	27.00	131,288
20 Oct 20	26.71000 +0.47	26.79	26.29	26.29	82,337
19 Oct 20	26.24000 +0.33	26.47	26.15	26.24	111,724
16 Oct 20	25.91000 -0.10	26.00	25.75	26.00	116,281
15 Oct 20	26.01000 -0.21	26.06	25.55	25.97	92,336
14 Oct 20	26.22000 -0.64	26.86	26.03	26.86	39,633
13 Oct 20	26.86000 +0.20	26.93	26.52	26.64	73,646
12 Oct 20	26.66000 -0.09	26.97	26.55	26.82	65,716
09 Oct 20	26.75000 +0.43	26.80	26.29	26.43	136,352
08 Oct 20	26.32000 -0.19	26.71	26.25	26.62	120,242
07 Oct 20	26.51000 -0.54	26.95	26.17	26.95	133,655
06 Oct 20	27.05000 -0.81	27.96	26.88	27.96	85,396
05 Oct 20	27.86000 +0.43	27.98	27.52	27.59	99,136
02 Oct 20	27.43000 +0.26	27.68	26.86	26.89	151,091
01 Oct 20	27.17000 +0.12	27.27	26.86	27.03	123,003
30 Sep 20	27.05000 -0.35	27.36	26.81	27.34	190,736
29 Sep 20	27.40000 -0.04	27.68	27.17	27.36	137,227
28 Sep 20	27.44000 -0.31	27.89	27.31	27.81	228,689
25 Sep 20	27.75000 -0.01	27.80	27.16	27.50	194,259
24 Sep 20	27.76000 -0.09	28.13	27.61	27.87	143,606
23 Sep 20	27.85000 -0.23	28.21	27.60	28.05	176,408
22 Sep 20	28.08000 -0.05	28.26	27.93	28.09	97,719
21 Sep 20	28.13000 +0.03	28.26	27.65	28.06	146,416
18 Sep 20	28.10000 -0.28	28.44	27.93	28.43	1,188,062
17 Sep 20	28.38000 +0.18	28.38	27.81	27.90	174,180
16 Sep 20	28.20000 -0.10	28.37	27.78	28.25	247,291
15 Sep 20	28.30000 +0.33	28.33	27.86	28.23	234,779
14 Sep 20	27.97000 -1.80	29.33	27.64	29.06	388,143
11 Sep 20	29.77000 +0.31	29.89	29.44	29.62	115,035
10 Sep 20	29.46000 -0.11	29.77	29.31	29.63	45,531
09 Sep 20	29.57000 +0.57	29.78	29.48	29.57	57,429
08 Sep 20	29.00000 +0.60	29.12	28.28	28.28	81,871
04 Sep 20	28.40000 -0.39	28.88	27.93	28.70	119,866
03 Sep 20	28.79000 -0.22	29.39	28.74	29.00	71,805
02 Sep 20	29.01000 -0.59	29.76	28.69	29.68	118,296
01 Sep 20	29.60000 +0.01	29.87	29.41	29.60	61,402
31 Aug 20	29.59000 -0.12	29.72	29.31	29.64	35,365
28 Aug 20	29.71000 +0.07	29.98	29.55	29.98	46,689
27 Aug 20	29.64000 -0.05	30.07	29.50	30.00	64,675
26 Aug 20	29.69000 -0.08	30.09	29.32	30.09	76,621
25 Aug 20	29.77000 +1.15	30.58	29.05	29.05	134,775
24 Aug 20	28.62000 +0.19	28.91	28.51	28.62	50,545
21 Aug 20	28.43000 +0.42	28.62	27.77	28.04	42,782
20 Aug 20	28.01000 -0.67	28.40	27.84	28.34	56,077
19 Aug 20	28.68000 +0.54	28.79	27.77	28.01	124,100
18 Aug 20	28.14000 -0.14	28.21	27.85	27.90	78,259
17 Aug 20	28.28000 +0.16	28.43	28.06	28.30	136,477
14 Aug 20	28.12000 -0.16	28.27	28.03	28.23	44,780
13 Aug 20	28.28000 +0.10	28.56	28.00	28.11	59,300
12 Aug 20	28.18000 +0.13	28.36	27.70	28.20	65,436
11 Aug 20	28.05000 -0.03	28.25	28.04	28.04	43,803
10 Aug 20	28.08000 -0.34	28.60	27.85	28.45	70,828
07 Aug 20	28.42000 +0.64	28.55	28.03	28.04	49,010
06 Aug 20	27.78000 +0.55	27.93	27.26	27.26	48,220
05 Aug 20	27.23000 +0.36	27.45	26.87	26.87	119,151
04 Aug 20	26.87000 +0.47	27.08	26.65	26.66	73,848
03 Aug 20	26.40000 -0.24	26.87	26.23	26.87	132,398
31 Jul 20	26.64000 -0.10	26.87	26.50	26.86	110,771
30 Jul 20	26.74000 +0.23	26.79	26.30	26.30	74,202
29 Jul 20	26.51000 -0.06	26.67	26.36	26.67	58,755
28 Jul 20	26.57000 +0.21	26.70	26.20	26.20	100,378
27 Jul 20	26.36000 -0.15	26.77	26.27	26.66	153,055
24 Jul 20	26.51000 +0.16	26.85	26.15	26.31	199,997
23 Jul 20	26.35000 -0.61	26.94	26.20	26.86	75,969
22 Jul 20	26.96000 -0.15	27.11	26.81	27.09	52,072
21 Jul 20	27.11000 -0.04	27.39	27.01	27.34	40,626
20 Jul 20	27.15000 +0.23	27.18	26.91	26.91	53,176
17 Jul 20	26.92000 -0.53	27.48	26.92	27.30	61,293
16 Jul 20	27.45000 +0.08	27.64	27.15	27.64	64,786
15 Jul 20	27.37000 -0.23	27.88	27.25	27.74	115,385
14 Jul 20	27.60000 +0.11	27.63	27.15	27.27	52,794
13 Jul 20	27.49000 -0.19	28.35	27.30	28.04	152,650
10 Jul 20	27.68000 -0.38	28.93	27.34	28.09	634,200
09 Jul 20	28.06000 +0.57	28.55	27.50	27.70	152,991
08 Jul 20	27.49000 +1.47	27.51	26.77	26.78	189,523
07 Jul 20	26.02000 +0.14	26.19	25.62	25.88	116,425
06 Jul 20	25.88000 +0.14	26.39	25.87	26.01	130,267
02 Jul 20	25.74000 +0.93	25.75	25.00	25.00	143,717
01 Jul 20	24.81000 +0.40	24.99	24.54	24.59	55,277
30 Jun 20	24.41000 -0.02	24.84	24.14	24.65	74,708
29 Jun 20	24.43000 +0.37	24.62	24.19	24.19	77,179
26 Jun 20	24.06000 +0.37	24.34	23.85	23.92	60,789
25 Jun 20	23.69000 -0.35	24.06	23.48	23.91	43,477
24 Jun 20	24.04000 -0.80	24.51	23.71	24.51	58,028
23 Jun 20	24.84000 +0.17	24.88	24.59	24.59	61,192
22 Jun 20	24.67000 +0.70	24.69	24.25	24.31	114,727
19 Jun 20	23.97000 -0.57	24.48	23.50	24.48	504,305
18 Jun 20	24.54000 +0.25	24.79	24.34	24.34	81,826
17 Jun 20	24.29000 -0.19	24.46	24.13	24.46	75,248
16 Jun 20	24.48000 +0.56	24.73	24.22	24.25	53,299
15 Jun 20	23.92000 -0.37	23.92	23.42	23.73	115,992
12 Jun 20	24.29000 +0.62	24.32	23.89	23.91	73,002
11 Jun 20	23.67000 -1.07	24.11	23.56	23.97	71,888
10 Jun 20	24.74000 +0.57	24.78	24.09	24.54	53,183
09 Jun 20	24.17000 +0.79	24.33	23.31	23.59	105,190
08 Jun 20	23.38000 -0.43	23.56	22.76	23.56	101,312
05 Jun 20	23.81000 -0.42	24.33	23.80	24.10	68,038
04 Jun 20	24.23000 -0.11	24.34	23.89	24.28	49,566
03 Jun 20	24.34000 -0.18	24.70	24.12	24.40	132,818
02 Jun 20	24.52000 -0.07	24.74	24.26	24.41	80,250
01 Jun 20	24.59000 +0.15	24.74	24.44	24.44	80,872
29 May 20	24.44000 +0.78	24.56	24.02	24.08	118,323
28 May 20	23.66000 -0.14	24.02	23.58	23.90	79,126
27 May 20	23.80000 +0.06	24.07	23.61	24.07	47,694
26 May 20	23.74000 -0.22	24.23	23.56	24.23	78,339
22 May 20	23.96000 +0.27	24.13	23.68	23.82	78,305
21 May 20	23.69000 -0.11	24.05	23.63	24.05	46,613
20 May 20	23.80000 -0.07	24.16	23.58	24.06	107,240
19 May 20	23.87000 +0.17	24.02	23.62	24.02	104,750
18 May 20	23.70000 +0.04	24.11	23.58	24.11	61,068
15 May 20	23.66000 -0.29	24.04	23.54	23.94	83,254
14 May 20	23.95000 +0.49	23.95	23.41	23.44	127,125
13 May 20	23.46000 -0.43	24.34	23.27	24.34	172,330
12 May 20	23.89000 +0.76	24.02	23.50	23.50	109,954
11 May 20	23.13000 -1.08	23.94	23.11	23.70	211,757
08 May 20	24.21000 -0.62	24.47	23.43	24.47	96,088
07 May 20	24.83000 -0.17	25.12	24.37	25.12	69,807
06 May 20	25.00000 +0.45	25.26	24.78	24.79	109,084
05 May 20	24.55000 +0.14	24.98	24.19	24.73	108,515
04 May 20	24.41000 +0.26	24.52	23.85	24.07	100,291
01 May 20	24.15000 -0.60	24.56	23.96	24.22	144,179
30 Apr 20	24.75000 -0.85	25.77	24.75	25.64	87,655
29 Apr 20	25.60000 +0.85	26.28	24.62	24.62	1,518,478
28 Apr 20	24.75000 -0.33	25.21	24.63	25.00	378,967
27 Apr 20	25.08000 +0.23	25.37	24.62	24.85	344,174
24 Apr 20	24.85000 +0.85	25.09	24.15	24.57	293,206
23 Apr 20	24.00000 -0.07	24.42	23.40	24.11	300,222
22 Apr 20	24.07000 +1.17	24.44	23.43	23.43	237,572
21 Apr 20	22.90000 -0.29	23.70	22.58	22.97	235,244
20 Apr 20	23.19000 +0.33	23.40	22.77	23.19	199,209
17 Apr 20	22.86000 +0.58	23.08	22.23	22.75	92,633
16 Apr 20	22.28000 -0.17	22.35	21.84	22.17	105,975
15 Apr 20	22.45000 -0.36	22.91	22.22	22.26	68,623
14 Apr 20	22.81000 +0.57	23.12	22.63	23.00	116,747
13 Apr 20	22.24000 +0.76	22.44	21.52	22.02	115,663
09 Apr 20	21.48000 +0.17	22.10	21.36	21.45	70,128
08 Apr 20	21.31000 -0.70	22.65	21.21	22.02	87,079
07 Apr 20	22.01000 -1.11	23.38	21.87	23.14	119,132
06 Apr 20	23.12000 +1.54	23.17	22.31	22.40	208,106
03 Apr 20	21.58000 +0.17	22.00	21.23	21.50	136,436
02 Apr 20	21.41000 +0.81	21.57	20.83	20.83	233,255
01 Apr 20	20.60000 +0.04	22.00	20.56	21.00	430,627
31 Mar 20	20.56000 +0.39	20.98	20.20	20.73	161,953
30 Mar 20	20.17000 +0.34	20.47	19.90	20.12	148,425
27 Mar 20	19.83000 -0.55	20.50	19.71	20.00	120,257
26 Mar 20	20.38000 +1.30	20.89	19.38	19.38	139,975
25 Mar 20	19.08000 +0.04	19.59	18.85	19.38	56,528
24 Mar 20	19.04000 +1.31	19.28	18.23	18.23	124,343
23 Mar 20	17.73000 +0.78	18.39	17.26	17.45	221,258
20 Mar 20	16.95000 -0.62	17.53	16.59	17.53	153,666
19 Mar 20	17.57000 +1.57	17.87	16.06	16.27	134,844
18 Mar 20	16.00000 -3.32	19.08	15.91	18.83	210,826
17 Mar 20	19.32000 -0.14	19.35	18.15	19.13	281,718
16 Mar 20	19.46000 +0.25	19.52	18.15	19.41	210,660
13 Mar 20	19.21000 +1.13	19.34	18.50	18.58	193,704
12 Mar 20	18.08000 -1.53	19.41	17.75	19.16	127,941
11 Mar 20	19.61000 -0.09	19.98	19.50	19.50	167,154
10 Mar 20	19.70000 +0.47	19.85	19.17	19.73	109,395
09 Mar 20	19.23000 -0.97	19.64	18.93	19.40	125,271
06 Mar 20	20.20000 -0.39	20.56	19.93	20.25	96,894
05 Mar 20	20.59000 +0.42	20.76	19.94	19.94	99,512
04 Mar 20	20.17000 +0.61	20.18	19.75	19.82	67,195
03 Mar 20	19.56000 +0.10	19.71	19.22	19.28	161,349
02 Mar 20	19.46000 +0.46	19.51	18.76	18.88	102,103
28 Feb 20	19.00000 -0.03	19.00	18.54	18.65	90,653
27 Feb 20	19.03000 -0.30	19.34	18.99	19.05	64,670
26 Feb 20	19.33000 +0.15	19.40	19.16	19.24	60,510
25 Feb 20	19.18000 -0.59	19.89	19.10	19.89	97,714
24 Feb 20	19.77000 -0.12	19.87	19.50	19.87	58,612
21 Feb 20	19.89000 -0.21	20.09	19.79	20.04	59,793
20 Feb 20	20.10000 -0.26	20.35	19.87	20.33	53,511
19 Feb 20	20.36000 +0.06	20.52	20.03	20.43	56,535
18 Feb 20	20.30000 +0.53	20.40	19.85	19.85	63,040
14 Feb 20	19.77000 -0.37	20.05	19.66	20.05	45,483
13 Feb 20	20.14000 -0.03	20.31	20.10	20.10	51,266
12 Feb 20	20.17000 +0.29	20.27	19.89	19.89	91,069
11 Feb 20	19.88000 -0.02	20.04	19.65	20.00	109,751
10 Feb 20	19.90000 -0.50	20.19	19.81	20.19	61,867
07 Feb 20	20.40000 -0.41	20.70	20.25	20.64	114,397
06 Feb 20	20.81000 +0.42	21.11	20.64	21.10	159,097
05 Feb 20	20.39000 +0.58	20.49	20.20	20.43	123,682
04 Feb 20	19.81000 +0.39	19.95	19.73	19.77	99,605
03 Feb 20	19.42000 +0.25	19.67	19.22	19.22	74,515
31 Jan 20	19.17000 -0.34	19.49	19.09	19.49	84,913
30 Jan 20	19.51000 -0.22	19.74	19.38	19.50	84,239
29 Jan 20	19.73000 -0.42	20.02	19.57	20.02	62,549
28 Jan 20	20.15000 -0.08	20.20	19.96	20.16	81,555
27 Jan 20	20.23000 -0.33	20.31	20.04	20.06	75,183
24 Jan 20	20.56000 +0.07	20.68	20.44	20.52	54,054
23 Jan 20	20.49000 +0.02	20.54	20.06	20.47	110,631
22 Jan 20	20.47000 -0.36	20.77	20.41	20.73	92,540
21 Jan 20	20.83000 -0.41	21.01	20.53	21.00	160,134
17 Jan 20	21.24000 +0.14	21.25	21.01	21.10	35,437
16 Jan 20	21.10000 -0.05	21.13	20.82	20.96	42,003
15 Jan 20	21.15000 -0.35	21.61	21.01	21.61	73,010
14 Jan 20	21.50000 +0.21	21.58	21.29	21.29	141,570
13 Jan 20	21.29000 +0.27	21.52	20.82	20.95	132,818
10 Jan 20	21.02000 +0.06	21.38	20.92	21.20	105,174
09 Jan 20	20.96000 +0.45	20.99	20.50	20.50	114,677
08 Jan 20	20.51000 +0.16	20.59	20.16	20.16	119,313
07 Jan 20	20.35000 +0.65	20.54	19.99	19.99	139,158
06 Jan 20	19.70000 -0.11	19.95	19.63	19.76	68,344
03 Jan 20	19.81000 +0.08	19.82	19.50	19.66	37,154
02 Jan 20	19.73000 -0.26	19.80	19.59	19.75	67,048
31 Dec 19	19.99000 -0.23	20.20	19.92	19.92	83,904
30 Dec 19	20.22000 +0.45	20.32	19.90	19.94	107,880
27 Dec 19	19.77000 +0.08	19.83	19.65	19.82	95,292
26 Dec 19	19.69000 +0.02	19.85	19.63	19.75	89,088
24 Dec 19	19.67000 +0.08	19.78	19.67	19.70	72,014
23 Dec 19	19.59000 +0.09	19.81	19.57	19.70	176,075
20 Dec 19	19.50000 -0.10	19.63	19.30	19.30	244,613
19 Dec 19	19.60000 -0.11	19.93	19.58	19.78	260,553
18 Dec 19	19.71000 +0.40	19.83	19.26	19.41	191,309
17 Dec 19	19.31000 -0.03	19.45	19.25	19.27	118,321
16 Dec 19	19.34000 -0.09	19.47	19.33	19.35	89,515
13 Dec 19	19.43000 -0.23	19.65	19.42	19.65	128,015
12 Dec 19	19.66000 +0.05	19.74	19.54	19.71	265,782
11 Dec 19	19.61000 -0.13	19.98	19.60	19.98	281,348
10 Dec 19	19.74000 -0.29	20.10	19.72	20.10	1,070,534
09 Dec 19	20.03000 -0.26	20.50	19.93	20.50	742,125
06 Dec 19	20.29000 -0.82	21.11	20.17	21.11	231,983
05 Dec 19	21.11000 -0.11	21.45	21.08	21.23	134,762
04 Dec 19	21.22000 -0.03	21.40	21.08	21.34	106,910
03 Dec 19	21.25000 +0.27	21.30	20.98	20.98	79,094
02 Dec 19	20.98000 -0.68	21.53	20.65	21.53	98,549
29 Nov 19	21.66000 +0.22	21.79	21.58	21.69	32,003
27 Nov 19	21.44000 -0.48	21.58	21.18	21.18	52,584
26 Nov 19	21.92000 +0.16	21.97	21.46	21.49	137,313
25 Nov 19	21.76000 -0.32	21.98	21.72	21.90	64,585
22 Nov 19	22.08000 +0.35	22.13	21.80	21.80	25,846
21 Nov 19	21.73000 -0.03	21.91	21.49	21.91	40,284
20 Nov 19	21.76000 -0.28	21.92	21.62	21.81	23,329
19 Nov 19	22.04000 +0.46	22.07	21.65	21.65	66,088
18 Nov 19	21.58000 -0.17	21.78	21.44	21.78	169,426
15 Nov 19	21.75000 +0.31	21.80	21.49	21.60	88,784
14 Nov 19	21.44000 +0.10	21.47	21.19	21.44	26,082
13 Nov 19	21.34000 -0.08	21.40	21.14	21.34	29,353
12 Nov 19	21.42000 -0.51	21.78	21.38	21.64	33,525
11 Nov 19	21.93000 +0.44	22.02	21.49	21.56	43,172
08 Nov 19	21.49000 -0.33	21.78	21.13	21.78	40,423
07 Nov 19	21.82000 +0.10	22.11	21.67	21.68	35,445
06 Nov 19	21.72000 -0.30	21.80	21.44	21.79	36,463
05 Nov 19	22.02000 +0.37	22.23	21.88	21.91	59,796
04 Nov 19	21.65000 +0.54	21.80	21.23	21.58	63,905
01 Nov 19	21.11000 +0.24	21.15	20.75	21.08	54,805
31 Oct 19	20.87000 -0.32	21.39	20.77	21.20	53,303
30 Oct 19	21.19000 +0.14	21.29	21.10	21.12	54,347
29 Oct 19	21.05000 +0.05	21.33	20.87	21.23	116,573
28 Oct 19	21.00000 +0.04	21.06	20.78	20.78	94,508
25 Oct 19	20.96000 -0.40	21.19	20.95	21.19	40,022
24 Oct 19	21.36000 -0.09	21.90	21.25	21.64	54,510
23 Oct 19	21.45000 -0.06	21.57	21.36	21.50	44,466
22 Oct 19	21.51000 -0.19	21.76	21.48	21.72	62,042
21 Oct 19	21.70000 +0.22	21.77	21.56	21.64	60,692
18 Oct 19	21.48000 +0.26	21.48	21.25	21.30	56,174
17 Oct 19	21.22000 +0.07	21.38	21.05	21.27	39,867
16 Oct 19	21.15000 +0.18	21.39	20.92	21.23	59,665
15 Oct 19	20.97000 -0.52	21.76	20.96	21.76	26,604
14 Oct 19	21.49000 +0.20	21.60	21.31	21.36	65,696
11 Oct 19	21.29000 +0.19	21.73	21.15	21.15	156,045
10 Oct 19	21.10000 +0.19	21.24	20.93	21.10	77,738
09 Oct 19	20.91000 +0.32	20.96	20.74	20.90	50,969
08 Oct 19	20.59000 -0.36	21.07	20.56	21.07	58,633
07 Oct 19	20.95000 -0.22	21.33	20.83	21.33	46,177
04 Oct 19	21.17000 +0.36	21.19	20.94	21.02	47,197
03 Oct 19	20.81000 +0.09	20.98	20.73	20.73	50,350
02 Oct 19	20.72000 -1.05	21.77	20.68	21.50	106,191
01 Oct 19	21.77000 -0.23	22.06	21.69	22.06	59,020
30 Sep 19	22.00000 +0.56	22.22	21.71	22.22	84,317
27 Sep 19	21.44000 +0.14	21.61	21.35	21.36	34,459
26 Sep 19	21.30000 +0.04	21.56	21.11	21.36	46,892
25 Sep 19	21.26000 +0.34	21.42	20.88	21.08	143,202
24 Sep 19	20.92000 -0.37	21.39	20.91	21.28	49,802
23 Sep 19	21.29000 -0.69	21.60	21.05	21.60	69,370
20 Sep 19	21.98000 -0.25	22.31	21.94	22.31	51,669
19 Sep 19	22.23000 -0.20	22.59	22.13	22.53	79,075
18 Sep 19	22.43000 -0.06	22.89	22.27	22.68	27,461
17 Sep 19	22.49000 +0.17	22.55	22.17	22.28	35,439
16 Sep 19	22.32000 -0.67	22.83	22.08	22.63	61,054
13 Sep 19	22.99000 -0.04	23.38	22.90	23.05	29,750
12 Sep 19	23.03000 +0.04	23.20	22.73	23.10	38,543
11 Sep 19	22.99000 +0.46	23.01	22.55	22.55	49,612
10 Sep 19	22.53000 +0.46	22.79	22.11	22.29	85,730
09 Sep 19	22.07000 -0.06	22.57	21.83	22.09	43,414
06 Sep 19	22.13000 +0.06	22.21	22.03	22.10	57,313
05 Sep 19	22.07000 +0.03	22.23	21.95	22.18	56,796
04 Sep 19	22.04000 -0.12	22.46	21.83	22.02	61,681
03 Sep 19	22.16000 -0.03	22.26	21.68	22.18	95,838
30 Aug 19	22.19000 +0.88	22.19	21.51	21.65	124,106
29 Aug 19	21.31000 -0.09	21.57	21.09	21.53	67,001
28 Aug 19	21.40000 +0.33	21.50	21.00	21.12	77,878
27 Aug 19	21.07000 +0.01	21.25	20.87	21.10	104,647
26 Aug 19	21.06000 +0.27	21.10	20.75	20.86	92,701
23 Aug 19	20.79000 -0.94	21.24	20.78	21.24	149,634
22 Aug 19	21.73000 +0.99	21.86	21.04	21.17	150,786
21 Aug 19	20.74000 +0.02	21.00	20.50	20.50	247,579
20 Aug 19	20.72000 -0.11	20.99	20.69	20.83	162,080
19 Aug 19	20.83000 +0.09	20.95	20.44	20.44	294,358
16 Aug 19	20.74000 -0.59	21.68	20.65	21.45	304,072
15 Aug 19	21.33000 -0.33	21.99	21.15	21.78	240,346
14 Aug 19	21.66000 -0.68	22.24	21.65	22.23	144,731
13 Aug 19	22.34000 -0.22	22.80	22.32	22.37	65,764
12 Aug 19	22.56000 +0.06	22.73	22.19	22.49	83,106
09 Aug 19	22.50000 +0.53	23.00	22.38	23.00	81,253
08 Aug 19	21.97000 +1.02	22.21	21.87	22.09	108,099
07 Aug 19	20.95000 -0.93	21.57	20.87	21.48	140,415
06 Aug 19	21.88000 +0.12	21.98	21.43	21.85	93,993
05 Aug 19	21.76000 -0.48	22.08	21.67	22.01	161,568
02 Aug 19	22.24000 +0.37	22.33	21.80	21.84	168,401
01 Aug 19	21.87000 -0.18	22.57	21.80	22.00	97,488
31 Jul 19	22.05000 -0.06	22.53	22.02	22.53	207,294
30 Jul 19	22.11000 -0.17	22.35	22.01	22.20	166,726
29 Jul 19	22.28000 +0.30	22.33	22.07	22.07	44,952
26 Jul 19	21.98000 -0.14	22.12	21.44	21.88	103,683
25 Jul 19	22.12000 +0.01	22.59	21.84	22.33	85,738
24 Jul 19	22.11000 -0.36	22.42	21.97	22.42	145,710
23 Jul 19	22.47000 -0.80	23.30	22.32	23.30	188,417
22 Jul 19	23.27000 +0.00	23.39	23.19	23.30	108,773
19 Jul 19	23.27000 -0.05	23.69	23.10	23.37	95,848
18 Jul 19	23.32000 -0.01	23.44	23.10	23.38	92,163
17 Jul 19	23.33000 -0.30	23.62	23.29	23.62	49,765
16 Jul 19	23.63000 -0.28	23.97	23.60	23.92	70,086
15 Jul 19	23.91000 -0.35	24.28	23.88	24.24	67,299
12 Jul 19	24.26000 +0.15	24.49	24.05	24.11	63,807
11 Jul 19	24.11000 +0.24	24.13	23.66	23.88	87,682
10 Jul 19	23.87000 +0.45	23.96	23.56	23.56	111,798
09 Jul 19	23.42000 -0.55	23.72	23.40	23.72	137,689
08 Jul 19	23.97000 -1.07	24.90	23.91	24.80	169,656
05 Jul 19	25.04000 -0.24	25.30	24.37	25.00	57,224
03 Jul 19	25.28000 +0.26	25.47	24.91	24.98	47,864
02 Jul 19	25.02000 +0.32	25.20	24.59	24.66	65,707
01 Jul 19	24.70000 -0.12	25.07	24.60	24.96	63,613
28 Jun 19	24.82000 -0.55	25.42	24.81	25.31	64,470
27 Jun 19	25.37000 +0.08	25.45	25.04	25.31	46,251
26 Jun 19	25.29000 +0.29	25.44	24.94	25.14	59,565
25 Jun 19	25.00000 +0.36	25.20	24.77	24.86	64,385
24 Jun 19	24.64000 -0.05	24.98	24.62	24.67	71,188
21 Jun 19	24.69000 -0.02	24.86	24.50	24.78	66,001
20 Jun 19	24.71000 +0.52	24.73	24.16	24.20	105,404
19 Jun 19	24.19000 +1.11	24.29	23.40	23.58	239,846
18 Jun 19	23.08000 +0.11	23.76	22.73	23.21	189,125
17 Jun 19	22.97000 -0.68	23.55	22.92	23.55	118,006
14 Jun 19	23.65000 +0.06	23.81	23.50	23.76	88,301
13 Jun 19	23.59000 -0.14	24.27	23.56	23.98	252,806
12 Jun 19	23.73000 -0.34	24.10	23.36	24.08	228,190
11 Jun 19	24.07000 +0.35	24.26	23.73	23.93	79,443
10 Jun 19	23.72000 +0.38	23.77	23.43	23.43	113,054
07 Jun 19	23.34000 -0.40	24.23	23.20	23.79	81,843
06 Jun 19	23.74000 +0.08	24.24	23.68	23.90	72,285
05 Jun 19	23.66000 -0.33	24.22	23.61	24.09	96,181
04 Jun 19	23.99000 -0.04	24.19	23.55	24.19	259,021
03 Jun 19	24.03000 -1.27	24.57	23.78	24.35	239,584
31 May 19	25.30000 +0.64	25.70	24.65	24.65	105,266
30 May 19	24.66000 +0.69	24.88	24.19	24.21	111,916
29 May 19	23.97000 +0.17	24.29	23.46	23.81	267,647
28 May 19	23.80000 -1.75	25.19	23.69	24.90	313,513
24 May 19	25.55000 +0.25	25.72	25.13	25.35	81,449
23 May 19	25.30000 +0.10	25.52	24.68	25.07	63,987
22 May 19	25.20000 +0.04	25.34	24.61	24.94	111,208
21 May 19	25.16000 +0.76	25.22	24.65	24.65	108,146
20 May 19	24.40000 +0.09	24.67	24.09	24.19	138,366
17 May 19	24.31000 +0.59	24.47	23.69	23.70	164,475
16 May 19	23.72000 -0.19	23.82	23.25	23.67	159,573
15 May 19	23.91000 -0.15	24.01	23.38	23.87	154,955
14 May 19	24.06000 +0.08	24.23	23.63	24.10	115,954
13 May 19	23.98000 -0.35	24.34	23.59	24.11	74,064
10 May 19	24.33000 +0.34	24.56	23.79	24.07	151,222
09 May 19	23.99000 +0.14	24.10	23.26	23.74	68,442
08 May 19	23.85000 -0.05	24.01	23.53	23.80	62,003
07 May 19	23.90000 -0.04	24.09	23.65	23.93	47,667
06 May 19	23.94000 +0.20	24.06	23.00	23.47	43,278
03 May 19	23.74000 -0.18	24.14	23.69	24.02	56,021
02 May 19	23.92000 +0.32	23.95	23.42	23.54	70,775
01 May 19	23.60000 -0.05	23.99	23.57	23.63	50,611
30 Apr 19	23.65000 +0.42	23.70	23.21	23.34	44,754
29 Apr 19	23.23000 -0.13	23.33	23.11	23.25	130,871
26 Apr 19	23.36000 -0.32	23.77	23.34	23.77	155,878
25 Apr 19	23.68000 +0.15	23.78	23.25	23.52	82,052
24 Apr 19	23.53000 -0.28	23.77	23.52	23.74	58,514
23 Apr 19	23.81000 -0.19	23.97	23.61	23.97	58,543
22 Apr 19	24.00000 -0.17	24.19	23.76	24.19	100,919
18 Apr 19	24.17000 +0.55	24.43	23.62	23.62	71,776
17 Apr 19	23.62000 +0.51	23.65	23.23	23.23	78,465
16 Apr 19	23.11000 +0.02	23.20	23.03	23.18	44,691
15 Apr 19	23.09000 +0.14	23.30	22.50	22.53	174,200
12 Apr 19	22.95000 +0.23	22.99	22.66	22.85	60,097
11 Apr 19	22.72000 +0.20	22.76	22.37	22.55	62,271
10 Apr 19	22.52000 +0.27	22.67	22.41	22.41	41,491
09 Apr 19	22.25000 -0.17	22.49	22.19	22.31	79,738
08 Apr 19	22.42000 +0.79	22.73	21.74	21.98	390,418
05 Apr 19	21.63000 -0.33	22.05	21.61	21.94	55,980
04 Apr 19	21.96000 +0.46	22.02	21.51	21.67	111,496
03 Apr 19	21.50000 +0.07	21.54	21.21	21.37	82,983
02 Apr 19	21.43000 -0.57	21.66	21.10	21.44	102,693
01 Apr 19	22.00000 +0.33	22.07	21.50	21.71	178,514
29 Mar 19	21.67000 -0.11	21.90	21.50	21.88	232,420
28 Mar 19	21.78000 -0.36	21.84	21.51	21.59	153,074
27 Mar 19	22.14000 -0.04	22.20	22.02	22.05	55,614
26 Mar 19	22.18000 +0.44	22.27	21.97	21.97	71,953
25 Mar 19	21.74000 -0.38	21.93	21.67	21.83	72,955
22 Mar 19	22.12000 -0.24	22.38	22.06	22.20	68,381
21 Mar 19	22.36000 +0.43	22.46	21.86	21.97	105,212
20 Mar 19	21.93000 +0.03	22.14	21.77	21.96	97,853
19 Mar 19	21.90000 +0.03	22.10	21.68	21.75	146,392
18 Mar 19	21.87000 +0.10	21.98	21.72	21.74	142,801
15 Mar 19	21.77000 +0.30	21.88	21.48	21.62	241,372
14 Mar 19	21.47000 -0.02	21.68	21.39	21.56	293,665
13 Mar 19	21.49000 +0.19	21.52	21.09	21.37	156,936
12 Mar 19	21.30000 +0.55	21.38	20.92	20.95	224,568
11 Mar 19	20.75000 +0.20	20.76	20.56	20.62	114,933
08 Mar 19	20.55000 +0.14	20.60	20.40	20.40	85,804
07 Mar 19	20.41000 -0.21	20.65	20.19	20.59	198,726
06 Mar 19	20.62000 +0.23	20.67	20.34	20.34	111,703
05 Mar 19	20.39000 +0.44	20.44	20.05	20.05	96,893
04 Mar 19	19.95000 +0.46	20.02	19.71	19.89	234,559
01 Mar 19	19.49000 -0.52	19.95	19.36	19.86	225,313
28 Feb 19	20.01000 -0.70	20.38	19.86	20.38	228,936
27 Feb 19	20.71000 -0.35	20.97	19.99	20.90	284,086
26 Feb 19	21.06000 -0.18	21.17	20.96	21.17	85,881
25 Feb 19	21.24000 +0.05	21.27	21.07	21.07	51,622
22 Feb 19	21.19000 +0.21	21.47	21.00	21.12	89,794
21 Feb 19	20.98000 +0.10	21.01	20.84	20.92	76,058
20 Feb 19	20.88000 -0.56	21.19	20.83	21.02	186,372
19 Feb 19	21.44000 -0.67	21.76	20.93	21.76	144,604
15 Feb 19	22.11000 -0.12	22.26	21.81	22.21	87,992
14 Feb 19	22.23000 -0.31	22.41	22.21	22.32	45,911
13 Feb 19	22.54000 -0.65	23.18	22.41	23.18	93,050
12 Feb 19	23.19000 -0.17	23.50	23.13	23.35	44,204
11 Feb 19	23.36000 -0.54	23.46	23.22	23.30	63,188
08 Feb 19	23.90000 -0.15	23.95	23.60	23.95	116,183
07 Feb 19	24.05000 -0.27	24.29	24.01	24.28	57,689
06 Feb 19	24.32000 -0.08	24.48	24.08	24.35	72,030
05 Feb 19	24.40000 -0.12	24.52	24.26	24.52	49,497
04 Feb 19	24.52000 -0.52	25.08	24.37	24.91	49,905
01 Feb 19	25.04000 +0.23	25.08	24.61	24.86	45,692
31 Jan 19	24.81000 -0.26	25.13	24.61	24.90	82,884
30 Jan 19	25.07000 -0.36	25.17	24.78	25.17	63,468
29 Jan 19	25.43000 -0.72	26.20	25.26	26.16	372,480
28 Jan 19	26.15000 +0.50	26.33	26.06	26.06	192,941
25 Jan 19	25.65000 +1.27	25.70	24.79	24.79	411,572
24 Jan 19	24.38000 +0.47	24.51	24.00	24.00	130,382
23 Jan 19	23.91000 +0.15	24.43	23.54	23.82	199,796
22 Jan 19	23.76000 -0.02	23.82	23.43	23.77	1,956,830
18 Jan 19	23.78000 +0.04	23.82	23.63	23.76	231,079
17 Jan 19	23.74000 +0.14	23.96	23.50	23.58	221,744
16 Jan 19	23.60000 +0.25	23.72	23.38	23.38	107,196
15 Jan 19	23.35000 -0.34	23.77	23.30	23.71	114,108
14 Jan 19	23.69000 -0.13	23.92	23.18	23.76	169,337
11 Jan 19	23.82000 +0.20	23.90	22.87	23.49	166,226
10 Jan 19	23.62000 +1.14	23.80	22.93	23.01	137,713
09 Jan 19	22.48000 +0.40	22.66	21.95	21.95	66,282
08 Jan 19	22.08000 +0.23	22.11	21.62	21.86	77,172
07 Jan 19	21.85000 -0.32	21.97	20.78	21.21	109,334
04 Jan 19	22.17000 +0.51	22.41	21.89	21.89	57,055
03 Jan 19	21.66000 +0.06	21.89	21.38	21.56	61,477
02 Jan 19	21.60000 +0.22	21.65	21.15	21.20	50,470
31 Dec 18	21.38000 +0.17	21.54	20.88	21.20	80,852
28 Dec 18	21.21000 +0.19	21.40	21.00	21.00	98,277
27 Dec 18	21.02000 +0.03	21.21	20.66	20.66	114,195
26 Dec 18	20.99000 +0.27	21.24	20.75	20.75	80,971
24 Dec 18	20.72000 -0.18	20.84	20.49	20.84	36,151
21 Dec 18	20.90000 -0.59	21.70	20.89	21.54	154,346
20 Dec 18	21.49000 +0.46	21.65	21.01	21.15	158,541
19 Dec 18	21.03000 -0.01	21.62	20.90	21.14	98,167
18 Dec 18	21.04000 -0.02	21.40	20.90	21.03	164,829
17 Dec 18	21.06000 -0.10	21.75	21.00	21.20	158,853
14 Dec 18	21.16000 -0.48	21.51	21.01	21.51	91,867
13 Dec 18	21.64000 +0.54	21.75	21.00	21.14	189,522
12 Dec 18	21.10000 +0.21	21.27	21.07	21.09	110,442
11 Dec 18	20.89000 -0.54	21.47	20.85	21.15	241,063
10 Dec 18	21.43000 -0.29	21.78	21.33	21.65	124,425
07 Dec 18	21.72000 -0.37	22.45	21.71	21.95	79,911
06 Dec 18	22.09000 -0.14	22.53	21.80	22.29	169,928
04 Dec 18	22.23000 +0.29	22.55	21.99	22.00	151,403
03 Dec 18	21.94000 +0.36	22.08	21.65	21.67	249,014
30 Nov 18	21.58000 -0.25	21.93	21.45	21.93	73,773
29 Nov 18	21.83000 -0.34	22.20	21.83	22.16	59,635
28 Nov 18	22.17000 -0.02	22.30	21.77	22.30	118,647
27 Nov 18	22.19000 -0.30	22.54	22.13	22.50	116,408
26 Nov 18	22.49000 +0.14	22.84	22.39	22.40	89,245
23 Nov 18	22.35000 -0.03	22.52	22.06	22.13	99,088
21 Nov 18	22.38000 -0.14	23.03	22.35	22.57	153,120
20 Nov 18	22.52000 -0.76	23.15	22.33	23.04	112,058
19 Nov 18	23.28000 +1.02	23.37	22.14	22.14	84,879
16 Nov 18	22.26000 +0.18	22.34	21.82	21.96	84,748
15 Nov 18	22.08000 -0.11	22.43	21.99	22.14	103,676
14 Nov 18	22.19000 -0.42	22.75	21.98	22.66	112,144
13 Nov 18	22.61000 +0.05	22.75	22.43	22.56	49,973
12 Nov 18	22.56000 -0.40	22.94	22.53	22.94	54,139
09 Nov 18	22.96000 -1.61	23.97	22.96	23.97	63,236
08 Nov 18	24.57000 -0.04	24.59	23.96	24.24	73,433
07 Nov 18	24.61000 -1.64	25.06	24.50	24.60	82,050
06 Nov 18	26.25000 -0.19	26.56	26.03	26.36	29,168
05 Nov 18	26.44000 +0.61	26.51	25.87	25.91	58,872
02 Nov 18	25.83000 +0.05	25.99	25.36	25.72	42,439
01 Nov 18	25.78000 +0.36	25.96	25.46	25.46	38,597
31 Oct 18	25.42000 -0.08	25.77	25.25	25.66	38,234
30 Oct 18	25.50000 -0.27	25.81	25.22	25.57	42,163
29 Oct 18	25.77000 +0.08	26.23	25.70	26.00	47,962
26 Oct 18	25.69000 -0.36	25.92	25.43	25.78	60,564
25 Oct 18	26.05000 -0.24	26.21	25.63	26.09	90,530
24 Oct 18	26.29000 +0.17	26.69	26.15	26.30	68,869
23 Oct 18	26.12000 -0.40	26.22	25.71	25.97	50,228
22 Oct 18	26.52000 +0.09	26.63	26.40	26.50	31,679
19 Oct 18	26.43000 +0.31	27.00	26.12	26.21	65,780
18 Oct 18	26.12000 +0.18	26.25	25.72	25.72	72,803
17 Oct 18	25.94000 +0.28	26.02	25.56	25.69	68,182
16 Oct 18	25.66000 +0.48	25.69	25.04	25.04	72,514
15 Oct 18	25.18000 -0.46	25.31	24.71	25.29	63,473
12 Oct 18	25.64000 +0.75	25.79	25.29	25.32	61,105
11 Oct 18	24.89000 -0.41	25.66	24.65	25.26	74,736
10 Oct 18	25.30000 -0.69	26.07	25.29	25.76	137,107
09 Oct 18	25.99000 -0.01	26.12	25.70	25.91	45,620
08 Oct 18	26.00000 +0.14	26.95	25.87	25.97	179,067
05 Oct 18	25.86000 +0.16	25.95	25.66	25.70	84,458
04 Oct 18	25.70000 +0.30	25.83	25.37	25.37	81,366
03 Oct 18	25.40000 -0.48	26.25	25.39	25.92	107,725
02 Oct 18	25.88000 +0.04	25.99	25.69	25.85	53,037
01 Oct 18	25.84000 +0.14	26.51	25.67	25.97	135,462
28 Sep 18	25.70000 +0.71	25.70	25.08	25.08	118,940
27 Sep 18	24.99000 -0.26	25.35	24.45	24.90	128,669
26 Sep 18	25.25000 -0.36	25.75	25.12	25.63	53,504
25 Sep 18	25.61000 -0.05	25.83	25.50	25.63	87,834
24 Sep 18	25.66000 -0.03	26.26	25.53	25.63	107,356
21 Sep 18	25.69000 -0.01	26.08	25.68	25.72	148,702
20 Sep 18	25.70000 -0.26	26.00	25.50	26.00	97,469
19 Sep 18	25.96000 -0.11	26.05	25.75	25.96	34,197
18 Sep 18	26.07000 -0.24	26.40	26.05	26.37	52,507
17 Sep 18	26.31000 +0.05	26.46	26.06	26.39	141,061
14 Sep 18	26.26000 -0.05	26.38	26.08	26.35	30,572
13 Sep 18	26.31000 -0.10	26.86	25.93	26.58	314,091
12 Sep 18	26.41000 +0.30	26.60	25.85	26.19	28,055
11 Sep 18	26.11000 +0.24	26.22	25.71	25.71	47,229
10 Sep 18	25.87000 +0.24	26.01	25.71	25.81	38,389
07 Sep 18	25.63000 -0.06	26.06	25.63	25.67	132,206
06 Sep 18	25.69000 -0.77	26.45	25.65	26.45	67,237
05 Sep 18	26.46000 +0.08	26.54	25.79	26.41	72,889
04 Sep 18	26.38000 +0.16	26.66	26.11	26.28	64,771
31 Aug 18	26.22000 +0.18	26.28	25.65	26.01	37,887
30 Aug 18	26.04000 -0.23	26.14	25.59	26.14	35,766
29 Aug 18	26.27000 -0.13	26.38	25.81	26.31	42,208
28 Aug 18	26.40000 -0.09	26.56	26.14	26.50	45,782
27 Aug 18	26.49000 +0.21	26.88	26.12	26.25	71,043
24 Aug 18	26.28000 -0.97	27.15	26.18	27.15	187,331
23 Aug 18	27.25000 +0.64	27.65	26.69	26.98	165,463
22 Aug 18	26.61000 -0.02	26.69	26.25	26.65	115,266
21 Aug 18	26.63000 +0.04	26.92	26.56	26.62	44,112
20 Aug 18	26.59000 +0.24	26.73	26.02	26.35	43,783
17 Aug 18	26.35000 +0.68	26.35	25.63	25.63	39,467
16 Aug 18	25.67000 +0.29	25.96	25.47	25.47	33,086
15 Aug 18	25.38000 -0.26	25.43	24.96	25.24	53,840
14 Aug 18	25.64000 +0.28	25.73	25.28	25.44	42,180
13 Aug 18	25.36000 +0.07	25.58	25.16	25.40	54,540
10 Aug 18	25.29000 -0.72	26.25	24.92	26.25	95,138
09 Aug 18	26.01000 +0.04	26.13	25.55	25.89	74,899
08 Aug 18	25.97000 +0.51	26.11	25.22	25.65	140,926
07 Aug 18	25.46000 -0.27	25.81	25.38	25.61	29,975
06 Aug 18	25.73000 +0.33	25.83	25.15	25.15	77,842
03 Aug 18	25.40000 +0.40	25.56	24.98	24.98	88,939
02 Aug 18	25.00000 -0.28	25.18	24.83	25.18	47,837
01 Aug 18	25.28000 +0.30	25.53	25.00	25.28	89,685
31 Jul 18	24.98000 -0.36	25.76	24.90	25.26	63,469
30 Jul 18	25.34000 +0.29	25.46	25.11	25.11	54,408
27 Jul 18	25.05000 -0.36	25.61	24.73	25.61	93,796
26 Jul 18	25.41000 -0.14	26.15	25.36	25.65	94,821
25 Jul 18	25.55000 -0.14	25.79	25.25	25.72	59,243
24 Jul 18	25.69000 +0.46	25.81	25.24	25.47	71,509
23 Jul 18	25.23000 -0.06	25.32	24.93	25.23	31,896
20 Jul 18	25.29000 -0.18	25.44	25.11	25.41	61,453
19 Jul 18	25.47000 +0.17	25.55	24.95	25.30	91,872
18 Jul 18	25.30000 +0.20	25.35	25.00	25.04	64,142
17 Jul 18	25.10000 +0.03	25.37	24.99	25.05	98,906
16 Jul 18	25.07000 -0.13	25.17	24.83	25.12	36,815
13 Jul 18	25.20000 +0.21	25.27	24.98	24.98	56,596
12 Jul 18	24.99000 +0.37	25.08	24.61	24.61	76,956
11 Jul 18	24.62000 +0.13	24.79	24.44	24.63	86,402
10 Jul 18	24.49000 +0.18	24.57	24.22	24.45	68,250
09 Jul 18	24.31000 +0.21	24.52	24.13	24.21	68,095
06 Jul 18	24.10000 +0.10	24.71	24.07	24.11	108,767
05 Jul 18	24.00000 +0.22	24.17	23.63	23.80	102,289
03 Jul 18	23.78000 -0.12	24.03	23.72	23.75	95,644
02 Jul 18	23.90000 +0.52	23.98	23.34	23.35	98,509
29 Jun 18	23.38000 +0.28	23.87	23.35	23.40	148,972
28 Jun 18	23.10000 +0.25	23.44	22.94	22.94	68,727
27 Jun 18	22.85000 +0.62	23.22	22.47	22.47	222,384
26 Jun 18	22.23000 +0.47	22.45	21.87	21.98	87,707
25 Jun 18	21.76000 -0.29	22.05	21.58	22.05	119,944
22 Jun 18	22.05000 +0.12	22.21	21.63	21.82	172,235
21 Jun 18	21.93000 -1.12	22.76	21.82	22.76	269,546
20 Jun 18	23.05000 -0.40	23.71	23.04	23.71	151,404
19 Jun 18	23.45000 -0.36	23.64	23.21	23.45	71,079
18 Jun 18	23.81000 -0.43	24.66	23.46	24.00	133,854
15 Jun 18	24.24000 -0.06	24.32	24.11	24.12	28,470
14 Jun 18	24.30000 +0.02	24.40	24.21	24.36	76,110
13 Jun 18	24.28000 -0.77	24.82	24.10	24.82	84,122
12 Jun 18	25.05000 +0.17	25.11	24.84	24.88	63,786
11 Jun 18	24.88000 +0.12	25.23	24.58	24.75	94,735
08 Jun 18	24.76000 -0.23	25.07	24.71	25.07	54,641
07 Jun 18	24.99000 -0.04	25.08	24.52	24.73	81,237
06 Jun 18	25.03000 +0.28	25.04	24.65	24.82	66,195
05 Jun 18	24.75000 +0.07	25.09	24.73	24.79	51,913
04 Jun 18	24.68000 +0.29	25.00	24.38	24.55	75,665
01 Jun 18	24.39000 +0.23	24.75	24.19	24.36	113,899
31 May 18	24.16000 -0.25	24.47	24.06	24.31	174,348
30 May 18	24.41000 -1.18	25.49	24.29	25.29	224,389
29 May 18	25.59000 -0.85	26.00	25.28	26.00	90,812
25 May 18	26.44000 +0.22	26.57	26.11	26.11	35,106
24 May 18	26.22000 -0.06	26.64	26.07	26.39	64,277
23 May 18	26.28000 -0.52	26.75	25.85	26.55	58,127
22 May 18	26.80000 +0.42	26.86	26.42	26.42	70,878
21 May 18	26.38000 +0.31	26.43	25.86	26.01	54,450
18 May 18	26.07000 +0.06	26.13	25.78	26.05	51,009
17 May 18	26.01000 -0.28	26.51	25.91	26.20	43,461
16 May 18	26.29000 -0.25	26.36	25.50	26.13	78,675
15 May 18	26.54000 -0.28	26.90	26.43	26.69	96,197
14 May 18	26.82000 +0.70	26.90	26.29	26.36	78,274
11 May 18	26.12000 -0.31	26.25	25.52	26.24	117,508
10 May 18	26.43000 +0.24	26.86	26.35	26.48	75,236
09 May 18	26.19000 -0.13	26.34	26.10	26.34	68,759
08 May 18	26.32000 +0.21	26.35	25.98	26.16	118,571
07 May 18	26.11000 -0.21	26.44	25.86	26.34	63,199
04 May 18	26.32000 -0.03	26.54	26.12	26.32	79,707
03 May 18	26.35000 -0.49	26.48	26.02	26.48	68,269
02 May 18	26.84000 -0.56	27.28	26.63	27.28	59,744
01 May 18	27.40000 -0.09	27.63	27.07	27.63	62,705
30 Apr 18	27.49000 -0.10	27.86	27.38	27.75	78,271
27 Apr 18	27.59000 +0.66	27.63	27.05	27.05	64,510
26 Apr 18	26.93000 -0.14	27.30	26.82	27.18	78,928
25 Apr 18	27.07000 +0.11	27.12	26.76	27.08	51,170
24 Apr 18	26.96000 +0.38	27.10	26.65	26.65	52,204
23 Apr 18	26.58000 +0.30	26.61	26.17	26.42	64,212
20 Apr 18	26.28000 +0.00	26.60	26.16	26.37	28,243
19 Apr 18	26.28000 -0.64	26.82	25.89	26.76	82,601
18 Apr 18	26.92000 -0.37	27.48	26.87	27.48	77,567
17 Apr 18	27.29000 -0.75	27.56	26.74	27.35	231,174
16 Apr 18	28.04000 -0.01	28.13	27.58	28.06	40,410
13 Apr 18	28.05000 -0.45	28.36	27.97	28.34	52,996
12 Apr 18	28.50000 +0.26	28.71	28.34	28.49	54,670
11 Apr 18	28.24000 -0.79	28.57	27.89	28.23	62,401
10 Apr 18	29.03000 +0.73	29.07	28.33	28.43	83,539
09 Apr 18	28.30000 -0.17	28.86	28.23	28.50	45,572
06 Apr 18	28.47000 -0.18	29.06	28.15	28.71	40,996
05 Apr 18	28.65000 -0.23	29.03	28.46	28.96	74,035
04 Apr 18	28.88000 +0.50	28.97	28.05	28.05	61,358
03 Apr 18	28.38000 +0.45	28.44	27.75	27.75	50,875
02 Apr 18	27.93000 -0.44	28.67	27.76	28.34	63,704
29 Mar 18	28.37000 +0.32	28.58	27.83	28.48	34,827
28 Mar 18	28.05000 +0.87	28.37	27.40	27.40	154,988
27 Mar 18	27.18000 -0.60	27.85	27.13	27.85	147,454
26 Mar 18	27.78000 +0.14	27.89	27.59	27.78	87,671
23 Mar 18	27.64000 -0.58	28.27	27.61	28.07	96,549
22 Mar 18	28.22000 +0.34	28.61	27.74	27.74	138,231
21 Mar 18	27.88000 +0.78	28.04	27.18	27.22	131,236
20 Mar 18	27.10000 -1.47	28.39	26.97	28.37	168,751
19 Mar 18	28.57000 -0.28	28.86	28.48	28.80	71,297
16 Mar 18	28.85000 -0.12	29.02	28.62	28.83	100,676
15 Mar 18	28.97000 -0.18	29.35	28.68	29.17	88,843
14 Mar 18	29.15000 -0.43	29.73	29.01	29.63	46,747
13 Mar 18	29.58000 +0.13	29.94	29.20	29.58	73,391
12 Mar 18	29.45000 -0.01	29.51	28.92	29.50	39,233
09 Mar 18	29.46000 +0.30	29.88	29.36	29.88	82,851
08 Mar 18	29.16000 +0.36	29.85	28.87	29.49	92,275
07 Mar 18	28.80000 -0.14	29.07	28.50	29.07	154,215
06 Mar 18	28.94000 -0.40	29.44	28.82	29.44	96,398
05 Mar 18	29.34000 +0.15	29.49	29.02	29.06	77,278
02 Mar 18	29.19000 -0.06	29.31	28.90	29.03	55,249
01 Mar 18	29.25000 +0.35	29.28	28.88	29.01	65,100
28 Feb 18	28.90000 -0.45	29.40	28.77	29.40	41,174
27 Feb 18	29.35000 -0.79	30.17	29.20	30.17	33,370
26 Feb 18	30.14000 +0.27	30.20	29.81	29.81	71,962
23 Feb 18	29.87000 -0.42	30.29	29.61	30.29	67,720
22 Feb 18	30.29000 +0.03	30.54	30.04	30.54	99,828
21 Feb 18	30.26000 -0.34	30.83	30.09	30.57	89,696
20 Feb 18	30.60000 +1.24	30.77	29.69	29.83	94,392
16 Feb 18	29.36000 +0.07	29.53	28.92	29.38	35,436
15 Feb 18	29.29000 -0.06	29.40	28.68	29.40	55,487
14 Feb 18	29.35000 +0.21	29.51	28.68	29.11	172,807
13 Feb 18	29.14000 +0.03	29.19	28.75	29.15	78,337
12 Feb 18	29.11000 -0.38	29.68	28.91	29.68	50,442
09 Feb 18	29.49000 +0.79	29.70	28.53	29.02	99,638
08 Feb 18	28.70000 -1.27	29.89	28.70	29.89	80,682
07 Feb 18	29.97000 +0.60	30.42	29.50	29.50	105,137
06 Feb 18	29.37000 +0.40	29.95	28.51	28.51	85,233
05 Feb 18	28.97000 -0.55	29.80	28.83	29.33	66,250
02 Feb 18	29.52000 -0.86	30.05	29.32	30.05	38,048
01 Feb 18	30.38000 -0.17	30.98	30.01	30.98	122,500
31 Jan 18	30.55000 +0.22	31.08	30.25	30.51	53,528
30 Jan 18	30.33000 -0.28	30.38	30.07	30.38	40,965
29 Jan 18	30.61000 -1.26	31.98	30.50	31.98	86,685
26 Jan 18	31.87000 +2.40	32.66	31.00	31.50	155,709
25 Jan 18	29.47000 +0.22	29.92	29.31	29.45	68,249
24 Jan 18	29.25000 -0.50	29.99	29.04	29.99	73,091
23 Jan 18	29.75000 +0.32	29.86	29.37	29.68	38,060
22 Jan 18	29.43000 +0.38	29.76	29.10	29.38	106,975
19 Jan 18	29.05000 -0.02	29.39	29.00	29.01	61,943
18 Jan 18	29.07000 +0.29	29.31	28.86	29.00	68,588
17 Jan 18	28.78000 +0.17	29.05	28.70	28.83	171,723
16 Jan 18	28.61000 +0.14	28.77	28.13	28.74	136,914
12 Jan 18	28.47000 -0.34	28.75	28.18	28.68	150,947
11 Jan 18	28.81000 -0.01	29.00	28.38	28.50	159,163
10 Jan 18	28.82000 +0.62	28.89	28.25	28.25	94,896
09 Jan 18	28.20000 +0.16	28.46	28.06	28.10	66,320
08 Jan 18	28.04000 -1.31	29.00	27.82	29.00	189,495
05 Jan 18	29.35000 -0.66	29.82	29.13	29.82	149,632
04 Jan 18	30.01000 +0.14	30.33	29.68	29.87	91,484
03 Jan 18	29.87000 -0.49	30.50	29.78	30.50	87,152
02 Jan 18	30.36000 +0.28	30.50	30.14	30.16	60,620
29 Dec 17	30.08000 -0.03	30.50	29.68	30.50	44,405
28 Dec 17	30.11000 +0.57	30.19	29.65	29.65	51,257
27 Dec 17	29.54000 +0.06	29.99	29.45	29.53	44,775
26 Dec 17	29.48000 +0.06	29.93	29.31	29.31	51,558
22 Dec 17	29.42000 +0.00	29.62	29.15	29.55	46,169
21 Dec 17	29.42000 +0.22	29.67	29.20	29.27	100,768
20 Dec 17	29.20000 -0.09	29.50	29.20	29.29	97,597
19 Dec 17	29.29000 -1.78	30.74	29.25	30.74	183,613
18 Dec 17	31.07000 +1.07	31.64	30.43	30.43	173,079
15 Dec 17	30.00000 +0.04	30.20	29.61	30.01	172,096
14 Dec 17	29.96000 +0.83	31.15	29.83	30.50	118,414
13 Dec 17	29.13000 +0.83	29.29	28.53	28.59	124,390
12 Dec 17	28.30000 -0.38	28.75	28.09	28.46	103,517
11 Dec 17	28.68000 -1.23	29.39	28.51	28.96	136,536
08 Dec 17	29.91000 +0.07	30.15	29.59	29.88	56,124
07 Dec 17	29.84000 +0.03	30.13	29.69	29.79	80,142
06 Dec 17	29.81000 +0.91	31.38	29.15	29.15	156,219
05 Dec 17	28.90000 +0.57	29.11	28.52	28.52	86,958
04 Dec 17	28.33000 -0.63	28.96	28.28	28.94	86,874
01 Dec 17	28.96000 -0.23	29.19	28.87	29.19	109,189
30 Nov 17	29.19000 -0.46	29.74	29.10	29.74	54,433
29 Nov 17	29.65000 -0.30	29.86	29.23	29.70	89,549
28 Nov 17	29.95000 -1.08	30.75	29.81	30.75	90,584
27 Nov 17	31.03000 -1.03	32.23	30.75	32.23	75,997
24 Nov 17	32.06000 -0.50	32.20	31.67	32.20	81,236
22 Nov 17	32.56000 +0.04	32.68	32.13	32.60	86,386
21 Nov 17	32.52000 -0.07	32.89	32.40	32.48	70,741
20 Nov 17	32.59000 -0.77	33.09	32.43	33.05	69,894
17 Nov 17	33.36000 +0.69	33.62	32.95	32.95	85,891
16 Nov 17	32.67000 +0.24	32.80	32.45	32.80	22,556
15 Nov 17	32.43000 +0.55	32.61	32.01	32.04	45,290
14 Nov 17	31.88000 +0.30	32.20	31.50	31.80	52,228
13 Nov 17	31.58000 -2.55	33.87	31.45	33.87	120,865
10 Nov 17	34.13000 +0.76	34.38	33.24	33.39	62,663
09 Nov 17	33.37000 +0.49	33.40	32.72	32.72	53,225
08 Nov 17	32.88000 -0.06	33.46	32.71	32.94	41,197
07 Nov 17	32.94000 -0.61	33.67	32.84	33.67	64,969
06 Nov 17	33.55000 +0.55	33.61	32.72	33.07	68,131
03 Nov 17	33.00000 -0.25	33.22	32.62	32.95	63,808
02 Nov 17	33.25000 +0.19	33.32	33.00	33.27	29,545
01 Nov 17	33.06000 +0.00	33.38	32.86	33.16	28,967
31 Oct 17	33.06000 +0.40	33.15	32.47	32.63	48,542
30 Oct 17	32.66000 +0.30	33.16	32.45	32.75	86,582
27 Oct 17	32.36000 +0.10	32.44	31.92	32.11	79,484
26 Oct 17	32.26000 -0.30	32.64	32.15	32.48	55,509
25 Oct 17	32.56000 -0.85	33.38	32.40	33.38	64,717
24 Oct 17	33.41000 +0.60	33.64	33.03	33.03	67,517
23 Oct 17	32.81000 +0.01	32.93	32.76	32.77	42,468
20 Oct 17	32.80000 -0.70	33.42	32.70	33.42	114,782
19 Oct 17	33.50000 +0.25	33.92	33.40	33.92	63,470
18 Oct 17	33.25000 +0.25	33.44	33.25	33.25	78,027
17 Oct 17	33.00000 +0.96	33.14	32.42	32.66	166,544
16 Oct 17	32.04000 +0.14	32.10	31.80	32.04	45,806
13 Oct 17	31.90000 -0.08	32.03	31.66	32.03	77,777
12 Oct 17	31.98000 -0.53	32.50	31.80	32.50	81,863
11 Oct 17	32.51000 -0.32	32.73	32.39	32.73	56,228
10 Oct 17	32.83000 +0.59	33.11	32.60	32.69	76,795
09 Oct 17	32.24000 -0.51	32.72	32.20	32.72	40,623
06 Oct 17	32.75000 -0.50	33.23	32.58	33.10	85,509
05 Oct 17	33.25000 +0.18	33.38	33.01	33.25	72,628
04 Oct 17	33.07000 +0.55	33.24	32.70	32.70	128,960
03 Oct 17	32.52000 +0.50	32.54	32.13	32.36	99,618
02 Oct 17	32.02000 +0.10	32.24	31.49	31.50	172,170
29 Sep 17	31.92000 +0.91	32.47	31.60	31.60	230,356
28 Sep 17	31.01000 +0.05	31.20	30.93	30.93	119,897
27 Sep 17	30.96000 -0.61	31.57	30.71	31.57	78,353
26 Sep 17	31.57000 -0.78	32.29	31.50	32.29	93,455
25 Sep 17	32.35000 -0.42	32.57	31.89	32.57	36,279
22 Sep 17	32.77000 +0.45	33.02	32.51	32.51	40,194
21 Sep 17	32.32000 +0.24	32.91	32.30	32.30	51,632
20 Sep 17	32.08000 -0.08	32.43	31.72	32.16	44,221
19 Sep 17	32.16000 -0.76	33.15	32.09	32.70	107,761
18 Sep 17	32.92000 -0.10	33.31	32.62	33.10	70,624
15 Sep 17	33.02000 +0.36	33.08	32.59	32.64	84,526
14 Sep 17	32.66000 +0.44	32.76	32.13	32.13	77,118
13 Sep 17	32.22000 -0.46	32.86	32.18	32.69	40,062
12 Sep 17	32.68000 -0.14	33.01	32.64	32.81	48,626
11 Sep 17	32.82000 -0.22	33.20	32.32	33.15	50,022
08 Sep 17	33.04000 -0.54	33.50	32.79	33.42	68,496
07 Sep 17	33.58000 +0.03	33.79	33.23	33.53	81,351
06 Sep 17	33.55000 +0.57	33.72	32.85	32.93	101,982
05 Sep 17	32.98000 -0.46	33.92	32.91	33.58	62,137
01 Sep 17	33.44000 -0.01	33.50	33.28	33.40	28,579
31 Aug 17	33.45000 +0.66	33.50	32.97	32.97	174,610
30 Aug 17	32.79000 -0.80	33.65	32.66	33.65	65,829
29 Aug 17	33.59000 -0.81	33.87	33.43	33.81	110,235
28 Aug 17	34.40000 +0.40	34.50	33.96	34.31	18,845
25 Aug 17	34.00000 +0.24	34.35	33.90	33.90	36,774
24 Aug 17	33.76000 -0.42	34.35	33.63	34.35	34,259
23 Aug 17	34.18000 +0.52	34.35	33.41	33.56	41,313
22 Aug 17	33.66000 -0.62	33.83	33.17	33.22	35,975
21 Aug 17	34.28000 +0.69	34.35	33.58	33.58	91,286
18 Aug 17	33.59000 -0.42	34.01	33.35	33.89	67,528
17 Aug 17	34.01000 -0.33	34.43	33.94	34.24	48,303
16 Aug 17	34.34000 +0.31	34.51	33.99	33.99	66,586
15 Aug 17	34.03000 +0.27	34.19	33.66	33.77	58,905
14 Aug 17	33.76000 +0.30	34.02	33.33	33.51	43,132
11 Aug 17	33.46000 +0.45	33.76	33.05	33.05	97,667
10 Aug 17	33.01000 +0.62	34.07	32.88	33.33	73,891
09 Aug 17	32.39000 -0.58	32.74	32.22	32.66	53,080
08 Aug 17	32.97000 +0.05	33.03	32.65	32.86	44,464
07 Aug 17	32.92000 +0.19	33.16	32.60	32.74	85,098
04 Aug 17	32.73000 +0.45	32.93	32.21	32.45	72,571
03 Aug 17	32.28000 -0.11	32.67	31.86	32.35	146,990
02 Aug 17	32.39000 -0.71	33.00	31.87	33.00	136,829
01 Aug 17	33.10000 +0.63	33.19	32.07	32.40	114,849
31 Jul 17	32.47000 -1.25	33.41	32.09	33.41	119,422
28 Jul 17	33.72000 -0.69	34.11	33.41	34.11	70,591
27 Jul 17	34.41000 +0.36	34.74	33.58	34.09	139,069
26 Jul 17	34.05000 +0.14	34.22	33.60	33.91	48,852
25 Jul 17	33.91000 +0.18	34.31	33.62	33.86	51,523
24 Jul 17	33.73000 +0.42	33.85	33.24	33.24	48,237
21 Jul 17	33.31000 -0.21	33.79	33.04	33.56	83,467
20 Jul 17	33.52000 +0.18	33.58	32.57	33.40	153,499
19 Jul 17	33.34000 +0.20	33.58	33.05	33.25	80,593
18 Jul 17	33.14000 -0.52	33.56	32.87	33.56	64,920
17 Jul 17	33.66000 -0.74	34.83	33.11	34.83	98,119
14 Jul 17	34.40000 -0.08	34.72	33.94	34.72	78,449
13 Jul 17	34.48000 +0.09	34.90	33.80	34.15	103,165
12 Jul 17	34.39000 +0.46	34.49	34.14	34.31	44,007
11 Jul 17	33.93000 -0.17	34.31	33.66	34.09	41,564
10 Jul 17	34.10000 -0.30	34.18	33.59	34.18	28,476
07 Jul 17	34.40000 +0.16	34.78	33.94	33.94	54,624
06 Jul 17	34.24000 -0.33	34.60	34.09	34.15	69,080
05 Jul 17	34.57000 -0.07	34.74	33.81	34.74	93,488
03 Jul 17	34.64000 -0.67	35.05	34.43	34.91	71,108
30 Jun 17	35.31000 +0.30	35.39	35.01	35.10	40,714
29 Jun 17	35.01000 -1.79	36.40	35.01	36.40	87,683
28 Jun 17	36.80000 +0.36	37.02	35.99	36.50	25,674
27 Jun 17	36.44000 -0.11	37.26	36.26	36.77	104,291
26 Jun 17	36.55000 +0.20	36.67	36.10	36.41	31,752
23 Jun 17	36.35000 +0.10	37.11	35.90	36.28	128,158
22 Jun 17	36.25000 -0.07	36.61	35.94	36.50	55,239
21 Jun 17	36.32000 -0.28	36.78	35.60	36.42	50,214
20 Jun 17	36.60000 -0.93	37.40	36.52	37.40	80,150
19 Jun 17	37.53000 -0.02	38.23	37.25	37.70	67,954
16 Jun 17	37.55000 -0.35	37.71	37.03	37.71	119,270
15 Jun 17	37.90000 -0.36	38.25	37.07	37.60	204,601
14 Jun 17	38.26000 +1.24	38.54	37.50	37.50	99,100
13 Jun 17	37.02000 -0.21	37.23	36.77	37.18	93,576
12 Jun 17	37.23000 -0.25	37.34	36.84	37.34	52,900
09 Jun 17	37.48000 -0.18	37.60	37.21	37.57	98,604
08 Jun 17	37.66000 +0.00	37.85	37.04	37.42	127,350
07 Jun 17	37.66000 -0.09	38.05	37.42	38.00	283,095
06 Jun 17	37.75000 +0.17	37.87	37.13	37.70	178,367
05 Jun 17	37.58000 +0.35	37.72	37.00	37.00	127,288
02 Jun 17	37.23000 +1.19	37.65	36.20	36.20	186,975
01 Jun 17	36.04000 +0.84	36.89	35.70	35.70	144,013
31 May 17	35.20000 +0.24	35.36	34.50	35.14	146,659
30 May 17	34.96000 +0.17	35.24	34.42	34.42	94,864
26 May 17	34.79000 +0.51	35.73	34.78	34.85	111,092
25 May 17	34.28000 +0.67	34.36	33.83	33.83	46,217
24 May 17	33.61000 +0.91	33.96	32.44	32.58	76,287
23 May 17	32.70000 +0.02	33.22	32.33	32.58	68,281
22 May 17	32.68000 -0.51	33.55	32.61	33.34	63,170
19 May 17	33.19000 +1.27	33.24	32.21	32.21	102,178
18 May 17	31.92000 -0.18	32.08	31.49	31.75	113,343
17 May 17	32.10000 -0.24	32.56	32.03	32.23	92,165
16 May 17	32.34000 -0.91	33.05	32.11	33.00	159,557
15 May 17	33.25000 -1.22	34.20	32.97	34.08	94,460
12 May 17	34.47000 +0.88	34.70	33.92	33.92	85,141
11 May 17	33.59000 -0.91	34.38	33.09	34.38	182,934
10 May 17	34.50000 -0.90	35.38	34.45	35.34	147,120
09 May 17	35.40000 -0.20	35.62	34.94	35.41	56,534
08 May 17	35.60000 -0.38	36.03	35.45	36.03	68,533
05 May 17	35.98000 +1.66	36.04	34.51	34.51	68,838
04 May 17	34.32000 -0.05	34.43	34.00	34.36	47,075
03 May 17	34.37000 -0.79	35.09	34.24	35.09	57,195
02 May 17	35.16000 -0.62	35.55	34.77	35.55	118,928
01 May 17	35.78000 +0.27	35.89	35.59	35.60	49,651
28 Apr 17	35.51000 +0.11	35.73	35.34	35.48	44,372
27 Apr 17	35.40000 +0.22	35.56	35.00	35.04	102,567
26 Apr 17	35.18000 +0.19	35.80	35.09	35.09	128,309
25 Apr 17	34.99000 +0.46	35.15	34.60	34.66	128,676
24 Apr 17	34.53000 +0.12	34.91	34.48	34.84	93,081
21 Apr 17	34.41000 +0.31	34.46	33.99	34.39	102,306
20 Apr 17	34.10000 -0.28	34.25	33.81	34.25	158,621
19 Apr 17	34.38000 -1.29	35.51	34.27	35.51	148,516
18 Apr 17	35.67000 -0.28	35.92	35.25	35.90	114,137
17 Apr 17	35.95000 +0.69	36.16	35.31	35.34	131,759
13 Apr 17	35.26000 -0.49	35.85	35.18	35.73	71,543
12 Apr 17	35.75000 -0.07	35.90	35.44	35.60	164,586
11 Apr 17	35.82000 +0.57	35.96	35.38	35.40	321,232
10 Apr 17	35.25000 +0.63	35.42	34.56	34.76	106,010
07 Apr 17	34.62000 +0.65	34.84	34.11	34.11	74,101
06 Apr 17	33.97000 -0.42	34.98	33.85	34.50	158,316
05 Apr 17	34.39000 +0.77	34.68	33.90	33.90	215,105
04 Apr 17	33.62000 +0.74	33.69	32.97	32.97	87,832
03 Apr 17	32.88000 +0.72	33.04	31.95	31.95	157,734
31 Mar 17	32.16000 +0.56	32.59	31.86	31.86	85,583
30 Mar 17	31.60000 -0.24	31.91	30.90	31.54	100,431
29 Mar 17	31.84000 -0.23	32.01	31.17	31.78	101,082
28 Mar 17	32.07000 +0.30	32.21	31.73	31.99	133,331
27 Mar 17	31.77000 +1.10	31.91	31.13	31.19	85,548
24 Mar 17	30.67000 -0.23	31.14	30.64	31.14	81,260
23 Mar 17	30.90000 +0.23	30.98	30.45	30.65	143,017
22 Mar 17	30.67000 -0.06	30.73	30.03	30.46	88,497
21 Mar 17	30.73000 -0.02	31.02	30.71	30.99	34,243
20 Mar 17	30.75000 +0.14	30.78	30.39	30.62	89,631
17 Mar 17	30.61000 +0.36	30.81	30.14	30.22	129,923
16 Mar 17	30.25000 -0.03	30.39	30.02	30.02	53,711
15 Mar 17	30.28000 +0.21	30.46	29.72	30.00	148,143
14 Mar 17	30.07000 -0.64	30.61	30.02	30.50	101,605
13 Mar 17	30.71000 +0.48	30.82	29.35	30.09	83,841
10 Mar 17	30.23000 -1.00	31.17	30.19	31.17	96,481
09 Mar 17	31.23000 +0.50	31.61	31.00	31.00	131,587
08 Mar 17	30.73000 +2.03	31.27	30.04	30.06	179,966
07 Mar 17	28.70000 -0.28	28.79	28.15	28.79	165,486
06 Mar 17	28.98000 +0.22	29.29	28.83	29.15	91,385
03 Mar 17	28.76000 +0.13	29.23	28.20	28.87	146,684
02 Mar 17	28.63000 +0.40	28.88	28.23	28.24	124,965
01 Mar 17	28.23000 +0.20	28.37	27.71	28.00	73,519
28 Feb 17	28.03000 +0.27	28.28	28.00	28.27	183,840
27 Feb 17	27.76000 +0.09	27.85	27.60	27.70	56,337
24 Feb 17	27.67000 -0.39	28.05	27.63	28.01	64,976
23 Feb 17	28.06000 -0.28	28.41	28.01	28.41	81,075
22 Feb 17	28.34000 -0.27	28.41	27.97	28.08	91,439
21 Feb 17	28.61000 -0.14	28.77	28.51	28.51	53,906
17 Feb 17	28.75000 -0.63	29.16	28.52	29.16	96,393
16 Feb 17	29.38000 +0.48	29.65	28.89	29.10	77,230
15 Feb 17	28.90000 -0.12	29.78	28.57	28.99	75,041
14 Feb 17	29.02000 -0.75	29.73	28.67	29.56	100,582
13 Feb 17	29.77000 +0.02	29.84	29.56	29.56	202,920
10 Feb 17	29.75000 -0.12	29.96	29.75	29.90	136,139
09 Feb 17	29.87000 +0.54	29.97	29.50	29.50	250,950
08 Feb 17	29.33000 -0.55	30.02	29.26	29.80	153,884
07 Feb 17	29.88000 +0.00	30.03	29.75	29.94	67,295
06 Feb 17	29.88000 -0.03	30.08	29.68	30.08	64,930
03 Feb 17	29.91000 +0.36	30.46	29.87	29.99	112,985
02 Feb 17	29.55000 -0.12	29.87	29.32	29.87	100,543
01 Feb 17	29.67000 -0.38	29.97	29.14	29.97	94,207
31 Jan 17	30.05000 -0.30	30.41	29.81	30.25	59,067
30 Jan 17	30.35000 +0.38	30.35	29.99	30.02	64,006
27 Jan 17	29.97000 +0.35	30.03	29.66	29.66	75,868
26 Jan 17	29.62000 -0.53	29.81	29.43	29.78	107,354
25 Jan 17	30.15000 -0.67	30.27	29.75	30.25	164,020
24 Jan 17	30.82000 +0.02	30.92	30.39	30.85	84,994
23 Jan 17	30.80000 +1.02	30.82	30.04	30.04	116,006
20 Jan 17	29.78000 +0.00	30.10	29.11	29.90	110,479
19 Jan 17	29.78000 +0.57	29.97	29.35	29.63	156,276
18 Jan 17	29.21000 -0.32	29.95	29.01	29.95	101,024
17 Jan 17	29.53000 +0.10	29.62	28.85	29.16	123,757
13 Jan 17	29.43000 -1.46	30.58	29.38	30.58	165,340
12 Jan 17	30.89000 -0.24	30.99	30.20	30.97	103,804
11 Jan 17	31.13000 -0.46	31.34	31.00	31.32	100,327
10 Jan 17	31.59000 +1.06	31.98	30.96	31.40	183,172
09 Jan 17	30.53000 +1.17	30.74	30.01	30.01	154,720
06 Jan 17	29.36000 -0.51	29.97	29.26	29.97	114,584
05 Jan 17	29.87000 +0.85	30.28	29.30	29.30	157,210
04 Jan 17	29.02000 +1.08	29.18	28.25	28.25	165,636
03 Jan 17	27.94000 +0.39	28.07	27.65	27.65	128,009
30 Dec 16	27.55000 +0.02	27.81	27.41	27.52	60,895
29 Dec 16	27.53000 +0.46	27.84	26.99	26.99	76,560
28 Dec 16	27.07000 +0.34	27.08	26.83	26.86	52,712
27 Dec 16	26.73000 +0.22	26.98	26.45	26.45	59,369
23 Dec 16	26.51000 -0.17	26.64	26.36	26.42	36,082
22 Dec 16	26.68000 -0.06	27.44	26.28	26.74	81,579
21 Dec 16	26.74000 +0.38	27.11	26.54	26.54	80,982
20 Dec 16	26.36000 -0.28	26.67	25.80	26.56	194,351
19 Dec 16	26.64000 -0.74	27.27	26.61	27.27	171,487
16 Dec 16	27.38000 -0.21	27.86	26.99	27.31	264,094
15 Dec 16	27.59000 +0.68	27.78	26.58	26.61	226,639
14 Dec 16	26.91000 -0.02	27.41	26.75	27.16	166,508
13 Dec 16	26.93000 +0.07	27.06	26.69	26.89	188,827
12 Dec 16	26.86000 -0.56	27.37	26.85	27.24	134,307
09 Dec 16	27.42000 -0.58	28.23	27.32	27.98	65,168
08 Dec 16	28.00000 +1.19	28.22	27.08	27.08	181,995
07 Dec 16	26.81000 +0.96	27.28	25.99	25.99	191,074
06 Dec 16	25.85000 +0.14	26.05	25.50	25.70	253,396
05 Dec 16	25.71000 -0.05	25.90	25.57	25.76	105,794
02 Dec 16	25.76000 -0.43	26.05	25.66	26.03	89,092
01 Dec 16	26.19000 -0.30	26.88	26.14	26.45	150,404
30 Nov 16	26.49000 +0.11	26.93	26.26	26.32	269,410
29 Nov 16	26.38000 -0.30	26.50	26.00	26.47	237,404
28 Nov 16	26.68000 -0.05	26.93	26.63	26.93	113,463
25 Nov 16	26.73000 +0.14	26.79	26.43	26.43	54,026
23 Nov 16	26.59000 +0.20	26.80	26.09	26.51	198,436
22 Nov 16	26.39000 -0.34	26.87	26.35	26.35	148,829
21 Nov 16	26.73000 -0.28	27.31	26.43	26.91	93,536
18 Nov 16	27.01000 -0.43	27.47	27.00	27.10	146,979
17 Nov 16	27.44000 +0.35	28.13	27.26	27.45	179,260
16 Nov 16	27.09000 -0.15	27.18	26.75	27.02	108,508
15 Nov 16	27.24000 -0.02	27.92	26.98	27.43	142,719
14 Nov 16	27.26000 -1.45	28.52	27.00	28.52	158,798
11 Nov 16	28.71000 -0.71	29.01	28.51	29.01	90,414
10 Nov 16	29.42000 -1.06	30.51	29.33	30.51	111,071
09 Nov 16	30.48000 +0.22	30.88	29.81	29.81	135,582
08 Nov 16	30.26000 -0.71	30.35	30.04	30.35	227,563
07 Nov 16	30.97000 +0.39	31.17	30.60	30.80	108,263
04 Nov 16	30.58000 -0.18	30.79	30.02	30.52	185,208
03 Nov 16	30.76000 -0.08	30.99	30.60	30.82	249,884
02 Nov 16	30.84000 -0.72	31.58	30.82	31.58	95,981
01 Nov 16	31.56000 -0.24	32.08	31.38	32.08	109,303
31 Oct 16	31.80000 +0.18	31.87	31.54	31.77	52,127
28 Oct 16	31.62000 -0.07	32.13	31.56	31.62	64,823
27 Oct 16	31.69000 -0.41	32.27	31.38	32.27	120,113
26 Oct 16	32.10000 -1.04	32.50	32.00	32.50	101,774
25 Oct 16	33.14000 -0.31	33.47	33.09	33.46	66,711
24 Oct 16	33.45000 -0.24	33.77	33.28	33.77	40,517
21 Oct 16	33.69000 -0.28	33.92	33.29	33.92	61,684
20 Oct 16	33.97000 -0.25	34.29	33.86	34.08	113,338
19 Oct 16	34.22000 +0.22	34.88	34.10	34.10	84,311
18 Oct 16	34.00000 +0.72	34.16	33.68	33.68	65,896
17 Oct 16	33.28000 -0.17	33.51	32.90	33.44	51,147
14 Oct 16	33.45000 +0.01	33.98	33.43	33.69	96,205
13 Oct 16	33.44000 +0.18	33.53	33.02	33.09	65,764
12 Oct 16	33.26000 +0.56	33.51	32.70	32.70	122,953
11 Oct 16	32.70000 -0.40	33.35	32.69	33.05	67,527
10 Oct 16	33.10000 -0.12	33.51	33.05	33.37	38,128
07 Oct 16	33.22000 +0.04	33.29	32.87	33.12	93,825
06 Oct 16	33.18000 -0.77	33.81	33.01	33.81	149,157
05 Oct 16	33.95000 +0.07	34.13	33.64	34.02	165,493
04 Oct 16	33.88000 -2.16	35.46	33.63	35.27	221,758
03 Oct 16	36.04000 +0.37	36.11	35.30	35.53	123,287
30 Sep 16	35.67000 +0.23	35.99	35.32	35.59	118,247
29 Sep 16	35.44000 +0.07	35.92	35.38	35.38	46,081
28 Sep 16	35.37000 +0.26	35.41	34.64	35.32	74,601
27 Sep 16	35.11000 -0.51	35.53	34.97	35.53	62,996
26 Sep 16	35.62000 -0.64	36.14	35.57	36.14	83,676
23 Sep 16	36.26000 -0.84	36.91	36.08	36.91	108,122
22 Sep 16	37.10000 +0.04	37.42	36.74	37.42	128,690
21 Sep 16	37.06000 +0.76	37.14	36.15	36.33	213,603
20 Sep 16	36.30000 +0.91	36.35	35.77	35.87	78,263
19 Sep 16	35.39000 +0.34	35.60	35.10	35.20	84,915
16 Sep 16	35.05000 -1.14	35.82	34.86	35.82	107,092
15 Sep 16	36.19000 -0.67	36.72	35.92	36.72	135,739
14 Sep 16	36.86000 +0.27	37.66	36.73	36.73	70,498
13 Sep 16	36.59000 -0.97	37.43	36.44	37.43	114,523
12 Sep 16	37.56000 -0.25	37.90	37.38	37.53	39,548
09 Sep 16	37.81000 -2.00	39.57	37.50	39.54	105,450
08 Sep 16	39.81000 +0.71	39.85	39.32	39.49	51,854
07 Sep 16	39.10000 +0.48	39.41	38.31	38.71	121,498
06 Sep 16	38.62000 -0.84	39.48	38.35	39.48	149,464
02 Sep 16	39.46000 +0.60	39.90	38.86	39.15	66,109
01 Sep 16	38.86000 +0.28	39.42	38.40	38.53	64,562
31 Aug 16	38.58000 -0.18	38.75	38.31	38.61	42,840
30 Aug 16	38.76000 -0.30	39.63	38.71	39.45	50,720
29 Aug 16	39.06000 +0.12	39.30	38.96	39.12	33,532
26 Aug 16	38.94000 -0.07	39.78	38.67	39.23	66,734
25 Aug 16	39.01000 +0.38	39.29	38.58	38.66	42,259
24 Aug 16	38.63000 -0.57	39.55	38.53	39.23	93,918
23 Aug 16	39.20000 -0.11	39.54	39.00	39.35	54,115
22 Aug 16	39.31000 -0.49	39.95	39.18	39.67	56,900
19 Aug 16	39.80000 -0.56	40.49	39.55	40.49	50,941
18 Aug 16	40.36000 +0.46	40.43	39.72	40.08	68,647
17 Aug 16	39.90000 -0.33	40.28	39.46	40.10	52,715
16 Aug 16	40.23000 +0.64	40.75	39.66	39.71	102,428
15 Aug 16	39.59000 -0.10	40.54	39.40	40.25	100,217
12 Aug 16	39.69000 +0.22	40.50	39.57	39.58	99,275
11 Aug 16	39.47000 -1.21	39.90	38.74	39.90	120,248
10 Aug 16	40.68000 -0.53	41.56	40.32	41.26	217,992
09 Aug 16	41.21000 +0.48	41.61	40.74	40.74	144,121
08 Aug 16	40.73000 -0.10	41.61	40.67	40.83	73,968
05 Aug 16	40.83000 +0.12	41.70	40.58	41.00	98,447
04 Aug 16	40.71000 +0.72	41.03	40.01	40.01	159,940
03 Aug 16	39.99000 -0.73	40.61	38.88	38.88	368,360
02 Aug 16	40.72000 -5.06	43.06	38.00	43.06	700,268
01 Aug 16	45.78000 +0.71	46.13	45.07	45.44	206,720
29 Jul 16	45.07000 +0.76	45.20	44.30	44.30	99,090
28 Jul 16	44.31000 -0.28	44.87	43.97	44.72	45,397
27 Jul 16	44.59000 +0.79	44.80	43.86	43.86	93,434
26 Jul 16	43.80000 -0.95	44.95	43.43	44.95	72,090
25 Jul 16	44.75000 +0.91	44.91	43.51	43.75	210,238
22 Jul 16	43.84000 +0.21	43.96	43.64	43.70	43,114
21 Jul 16	43.63000 -0.32	44.25	43.49	44.25	52,063
20 Jul 16	43.95000 +0.10	44.23	43.57	43.94	83,766
19 Jul 16	43.85000 -0.83	45.12	43.71	44.79	228,816
18 Jul 16	44.68000 -0.17	44.93	44.50	44.65	117,611
15 Jul 16	44.85000 +0.65	45.95	44.85	45.52	116,171
14 Jul 16	44.20000 +0.40	44.61	44.01	44.07	31,385
13 Jul 16	43.80000 -0.30	44.21	43.62	44.10	87,795
12 Jul 16	44.10000 +0.01	44.43	43.65	43.99	46,433
11 Jul 16	44.09000 -0.22	44.31	43.72	44.31	43,686
08 Jul 16	44.31000 +0.34	44.47	43.42	44.21	97,144
07 Jul 16	43.97000 -0.30	44.57	43.40	44.55	325,702
06 Jul 16	44.27000 +0.01	44.36	43.51	44.26	217,283
05 Jul 16	44.26000 -0.54	45.07	44.14	44.80	96,390
01 Jul 16	44.80000 +0.23	45.21	43.98	45.04	144,930
30 Jun 16	44.57000 -0.76	45.35	44.31	45.19	230,132
29 Jun 16	45.33000 +0.87	45.73	44.96	44.96	267,555
28 Jun 16	44.46000 +1.84	44.85	43.40	43.40	223,559
27 Jun 16	42.62000 -0.30	42.96	42.27	42.91	70,778
24 Jun 16	42.92000 -1.35	43.98	42.88	43.38	42,464
23 Jun 16	44.27000 -0.26	44.44	43.60	44.32	47,975
22 Jun 16	44.53000 +0.00	44.96	44.33	44.74	90,904
21 Jun 16	44.53000 +0.97	45.23	44.34	44.85	249,967
20 Jun 16	43.56000 +0.24	43.94	43.34	43.64	113,215
17 Jun 16	43.32000 -0.50	43.99	43.30	43.65	46,728
16 Jun 16	43.82000 +0.29	43.86	42.88	42.95	51,341
15 Jun 16	43.53000 +0.92	43.82	42.39	42.39	62,582
14 Jun 16	42.61000 -0.24	43.07	42.48	42.59	114,507
13 Jun 16	42.85000 -0.23	43.35	42.80	43.20	79,001
10 Jun 16	43.08000 -1.25	43.77	42.99	43.72	136,334
09 Jun 16	44.33000 -1.16	45.00	44.26	44.71	103,870
08 Jun 16	45.49000 +1.65	45.88	45.14	45.81	151,324
07 Jun 16	43.84000 +0.97	43.93	43.43	43.43	49,488
06 Jun 16	42.87000 +0.38	43.22	42.68	42.89	88,757
03 Jun 16	42.49000 +1.40	42.49	41.92	42.00	62,651
02 Jun 16	41.09000 -0.26	41.91	40.62	41.17	98,681
01 Jun 16	41.35000 -0.04	41.64	41.02	41.42	149,186
31 May 16	41.39000 +4.46	42.50	40.12	41.75	336,510
27 May 16	36.93000 +1.62	37.36	36.53	37.10	162,368
26 May 16	35.31000 +0.07	35.35	35.11	35.11	32,906
25 May 16	35.24000 +0.08	35.49	35.11	35.44	39,250
24 May 16	35.16000 +0.53	35.20	34.75	34.75	66,782
23 May 16	34.63000 -0.39	35.30	34.51	34.75	89,982
20 May 16	35.02000 -0.85	35.95	34.62	35.95	196,927
19 May 16	35.87000 -0.34	36.19	35.44	36.02	49,915
18 May 16	36.21000 -0.39	36.80	36.03	36.54	59,558
17 May 16	36.60000 -0.55	37.21	36.54	36.90	74,389
16 May 16	37.15000 +0.63	37.39	36.79	36.84	62,356
13 May 16	36.52000 -0.20	36.95	36.45	36.58	68,585
12 May 16	36.72000 -0.32	37.18	36.46	37.04	81,881
11 May 16	37.04000 +1.13	37.46	36.86	36.96	134,828
10 May 16	35.91000 +1.63	36.02	35.25	35.30	104,861
09 May 16	34.28000 -0.35	35.18	34.26	34.73	40,943
06 May 16	34.63000 -0.28	35.17	34.44	34.96	118,464
05 May 16	34.91000 -0.84	35.90	34.85	35.90	97,033
04 May 16	35.75000 -1.29	36.66	35.44	36.66	117,002
03 May 16	37.04000 +0.63	37.42	36.22	36.42	90,895
02 May 16	36.41000 -0.49	36.68	36.21	36.68	114,635
29 Apr 16	36.90000 +0.02	37.01	36.55	36.60	236,713
28 Apr 16	36.88000 -0.95	37.35	36.64	37.00	659,347
27 Apr 16	37.83000 -0.56	38.06	37.25	37.29	584,991
26 Apr 16	38.39000 -0.75	38.94	38.00	38.86	161,212
25 Apr 16	39.14000 +0.01	39.16	38.66	38.86	83,445
22 Apr 16	39.13000 -0.56	39.58	39.10	39.21	63,670
21 Apr 16	39.69000 -0.05	39.82	39.18	39.82	64,444
20 Apr 16	39.74000 -1.26	40.78	39.71	40.78	76,221
19 Apr 16	41.00000 +0.29	41.37	40.43	40.50	84,342
18 Apr 16	40.71000 -0.37	40.81	40.26	40.33	34,347
15 Apr 16	41.08000 -0.36	41.45	41.08	41.28	21,844
14 Apr 16	41.44000 +0.77	41.55	40.27	40.83	58,697
13 Apr 16	40.67000 -0.07	41.30	40.47	40.79	61,263
12 Apr 16	40.74000 +0.41	41.08	40.49	40.49	44,514
11 Apr 16	40.33000 +0.33	40.79	40.01	40.68	43,749
08 Apr 16	40.00000 +0.76	40.14	39.73	39.73	82,855
07 Apr 16	39.24000 -1.51	39.29	38.38	38.90	269,160
06 Apr 16	40.75000 -0.16	41.09	40.29	40.95	89,034
05 Apr 16	40.91000 -0.55	41.79	40.90	41.74	76,591
04 Apr 16	41.46000 -0.29	41.70	40.82	41.43	98,490
01 Apr 16	41.75000 -1.56	42.09	40.81	42.09	114,073
31 Mar 16	43.31000 +0.81	43.41	42.52	42.52	145,024
30 Mar 16	42.50000 -0.45	43.19	42.48	42.99	46,200
29 Mar 16	42.95000 +0.93	43.15	41.78	41.78	60,055
28 Mar 16	42.02000 +0.23	42.06	41.72	41.99	49,350
24 Mar 16	41.79000 +0.17	41.94	41.25	41.34	64,535
23 Mar 16	41.62000 +0.28	41.89	41.36	41.65	75,338
22 Mar 16	41.34000 -0.67	41.53	40.71	41.28	56,053
21 Mar 16	42.01000 -0.14	42.36	41.99	42.20	56,125
18 Mar 16	42.15000 +0.72	42.60	41.83	41.83	362,869
17 Mar 16	41.43000 +1.58	41.57	40.75	41.00	171,539
16 Mar 16	39.85000 -0.18	40.19	38.87	39.58	189,863
15 Mar 16	40.03000 +0.65	40.70	39.50	39.80	299,902
14 Mar 16	39.38000 +2.42	40.22	38.75	39.94	199,902
11 Mar 16	36.96000 +0.92	36.99	36.23	36.24	63,512
10 Mar 16	36.04000 +0.14	36.33	35.52	36.00	67,986
09 Mar 16	35.90000 -0.90	35.99	35.53	35.94	109,295
08 Mar 16	36.80000 +0.28	37.21	36.58	37.02	165,546
07 Mar 16	36.52000 -1.39	37.31	36.35	37.31	69,874
04 Mar 16	37.91000 -0.55	38.46	37.79	38.36	93,817
03 Mar 16	38.46000 +0.49	38.86	38.00	38.00	116,140
02 Mar 16	37.97000 +1.87	38.15	37.31	37.34	143,503
01 Mar 16	36.10000 -2.59	38.74	36.00	38.69	206,241
29 Feb 16	38.69000 -7.75	40.00	38.23	40.00	275,480
26 Feb 16	46.44000 -1.05	47.92	46.30	47.92	45,233
25 Feb 16	47.49000 +0.50	47.66	46.74	47.18	24,111
24 Feb 16	46.99000 +0.97	47.13	45.86	45.88	32,828
23 Feb 16	46.02000 -0.87	47.13	46.01	46.60	31,470
22 Feb 16	46.89000 -0.17	47.49	46.80	47.49	41,337
19 Feb 16	47.06000 -0.99	47.67	46.80	47.60	92,970
18 Feb 16	48.05000 -1.95	49.82	47.93	49.82	173,890
17 Feb 16	50.00000 +1.34	50.48	49.07	49.10	184,141
16 Feb 16	48.66000 +2.33	48.66	47.36	47.36	86,320
12 Feb 16	46.33000 +0.55	46.38	45.34	46.15	64,139
11 Feb 16	45.78000 -0.08	46.06	45.04	45.04	68,652
10 Feb 16	45.86000 +0.70	46.10	45.12	45.26	68,566
09 Feb 16	45.16000 -0.61	45.27	44.26	45.27	64,438
08 Feb 16	45.77000 -0.98	46.24	45.19	46.24	69,702
05 Feb 16	46.75000 +0.59	46.92	46.00	46.23	170,003
04 Feb 16	46.16000 +1.05	46.48	44.28	45.39	165,796
03 Feb 16	45.11000 +0.84	45.47	43.62	44.12	163,581
02 Feb 16	44.27000 -2.19	45.33	44.27	45.23	90,866
01 Feb 16	46.46000 -0.46	46.92	45.66	46.92	112,721
29 Jan 16	46.92000 +1.04	47.07	46.08	46.18	127,707
28 Jan 16	45.88000 +1.51	45.94	45.16	45.50	101,815
27 Jan 16	44.37000 +1.27	45.29	44.17	44.81	89,374
26 Jan 16	43.10000 +0.55	43.14	42.43	42.72	38,832
25 Jan 16	42.55000 +0.08	43.13	42.41	42.41	77,474
22 Jan 16	42.47000 +1.86	42.68	41.35	41.48	94,514
21 Jan 16	40.61000 +0.46	41.12	40.06	40.23	56,255
20 Jan 16	40.15000 +0.33	40.42	39.09	39.53	81,844
19 Jan 16	39.82000 +0.46	39.89	39.38	39.70	77,865
15 Jan 16	39.36000 -1.19	39.49	38.72	39.16	41,323
14 Jan 16	40.55000 +0.33	40.58	39.01	40.00	78,921
13 Jan 16	40.22000 -0.60	41.12	40.21	41.09	25,103
12 Jan 16	40.82000 -0.47	41.55	40.68	41.55	50,010
11 Jan 16	41.29000 +0.80	41.29	40.30	40.87	66,751
08 Jan 16	40.49000 -0.42	41.38	40.43	40.95	99,198
07 Jan 16	40.91000 -1.89	42.23	40.74	42.23	107,679
06 Jan 16	42.80000 -0.50	43.26	42.45	43.13	103,699
05 Jan 16	43.30000 +1.27	43.50	41.93	42.35	95,539
04 Jan 16	42.03000 -0.72	42.17	41.40	41.40	137,961
31 Dec 15	42.75000 +0.47	42.93	42.12	42.68	84,683
30 Dec 15	42.28000 -0.72	43.01	42.25	42.79	70,248
29 Dec 15	43.00000 -0.39	44.08	42.91	43.59	203,256
28 Dec 15	43.39000 -0.34	43.96	43.08	43.56	91,334
24 Dec 15	43.73000 -0.57	44.24	43.73	44.09	33,347
23 Dec 15	44.30000 +1.39	44.35	43.30	43.30	106,038
22 Dec 15	42.91000 +0.19	43.13	42.50	42.81	80,093
21 Dec 15	42.72000 +0.51	42.85	42.34	42.36	51,471
18 Dec 15	42.21000 -0.88	43.00	41.95	43.00	123,793
17 Dec 15	43.09000 -0.38	43.82	42.88	43.82	138,067
16 Dec 15	43.47000 +0.48	43.64	42.81	43.24	121,219
15 Dec 15	42.99000 +1.18	43.40	41.91	42.54	158,083
14 Dec 15	41.81000 +0.16	42.01	41.10	41.60	139,766
11 Dec 15	41.65000 -1.25	42.16	41.31	42.16	92,013
10 Dec 15	42.90000 -1.14	43.89	42.61	43.67	90,337
09 Dec 15	44.04000 -0.73	45.10	43.70	44.64	93,059
08 Dec 15	44.77000 -0.68	45.17	44.53	44.84	78,308
07 Dec 15	45.45000 -0.18	45.69	45.13	45.23	82,987
04 Dec 15	45.63000 +0.25	45.82	44.95	44.95	54,710
03 Dec 15	45.38000 -0.32	45.85	45.26	45.70	76,228
02 Dec 15	45.70000 +0.69	45.77	45.15	45.19	89,415
01 Dec 15	45.01000 +1.24	45.61	44.70	44.70	224,360
30 Nov 15	43.77000 +0.03	44.05	43.54	43.74	113,726
27 Nov 15	43.74000 +0.36	44.03	43.38	43.57	57,059
25 Nov 15	43.38000 +0.43	43.58	42.91	42.93	75,365
24 Nov 15	42.95000 +0.40	43.19	42.08	42.08	68,441
23 Nov 15	42.55000 -0.07	42.57	42.22	42.30	91,935
20 Nov 15	42.62000 +0.27	42.71	42.10	42.34	74,630
19 Nov 15	42.35000 +0.09	42.48	41.98	42.26	57,906
18 Nov 15	42.26000 -0.15	42.33	41.27	41.84	47,543
17 Nov 15	42.41000 +0.17	42.84	41.84	42.01	109,421
16 Nov 15	42.24000 +0.80	42.34	41.38	41.52	56,270
13 Nov 15	41.44000 -0.01	41.61	41.03	41.03	66,841
12 Nov 15	41.45000 -0.17	41.98	39.70	41.02	157,851
11 Nov 15	41.62000 -0.12	42.29	41.39	41.78	88,624
10 Nov 15	41.74000 +0.74	41.99	41.11	41.50	159,229
09 Nov 15	41.00000 -1.14	42.12	40.63	41.64	107,875
06 Nov 15	42.14000 -1.37	43.07	41.83	43.07	199,150
05 Nov 15	43.51000 -1.50	45.32	42.85	45.01	416,362
04 Nov 15	45.01000 -2.39	47.52	44.12	47.52	178,749
03 Nov 15	47.40000 +0.86	47.65	46.47	46.47	99,637
02 Nov 15	46.54000 -0.88	47.60	46.47	47.33	186,428
30 Oct 15	47.42000 -0.13	47.93	47.32	47.93	75,476
29 Oct 15	47.55000 -1.01	48.09	47.50	48.09	40,829
28 Oct 15	48.56000 -0.60	49.36	48.23	49.36	52,569
27 Oct 15	49.16000 -1.76	50.07	48.82	50.07	74,885
26 Oct 15	50.92000 +0.42	51.27	50.54	50.89	73,497
23 Oct 15	50.50000 +1.87	50.56	49.58	49.70	71,910
22 Oct 15	48.63000 +0.60	49.26	48.49	48.60	67,691
21 Oct 15	48.03000 -0.34	48.20	47.10	48.05	44,545
20 Oct 15	48.37000 +0.47	48.41	47.29	48.14	54,630
19 Oct 15	47.90000 -0.67	48.28	47.36	48.28	33,888
16 Oct 15	48.57000 +0.46	48.77	47.89	47.94	95,126
15 Oct 15	48.11000 +0.56	48.29	47.76	47.84	62,934
14 Oct 15	47.55000 -0.36	47.91	47.17	47.75	89,776
13 Oct 15	47.91000 -1.65	49.06	47.76	47.94	65,247
12 Oct 15	49.56000 +0.36	49.74	49.28	49.38	49,641
09 Oct 15	49.20000 -0.77	49.73	49.08	49.59	39,155
08 Oct 15	49.97000 -0.75	50.30	49.44	50.14	52,279
07 Oct 15	50.72000 +2.08	50.86	49.40	49.40	114,444
06 Oct 15	48.64000 +0.95	49.55	48.54	48.78	58,317
05 Oct 15	47.69000 +1.58	47.98	47.02	47.28	66,254
02 Oct 15	46.11000 -0.02	46.15	44.91	45.23	85,948
01 Oct 15	46.13000 -0.03	46.40	45.55	46.19	85,800
30 Sep 15	46.16000 +0.35	46.62	45.79	46.17	104,912
29 Sep 15	45.81000 -0.67	46.27	45.46	46.18	100,244
28 Sep 15	46.48000 -1.38	47.50	46.24	47.43	78,142
25 Sep 15	47.86000 +0.12	48.33	47.73	47.95	73,876
24 Sep 15	47.74000 +0.23	47.91	47.08	47.40	62,177
23 Sep 15	47.51000 -0.62	48.41	47.44	48.10	98,498
22 Sep 15	48.13000 -1.20	48.76	47.93	48.54	70,876
21 Sep 15	49.33000 -0.29	49.70	49.00	49.70	66,461
18 Sep 15	49.62000 -1.40	50.35	49.54	50.27	195,606
17 Sep 15	51.02000 +0.30	51.44	50.51	50.51	145,843
16 Sep 15	50.72000 +1.12	51.21	50.01	50.01	171,550
15 Sep 15	49.60000 -0.82	50.39	48.78	49.95	168,587
14 Sep 15	50.42000 +0.51	50.76	49.88	49.98	98,860
11 Sep 15	49.91000 +0.58	50.06	49.14	49.48	56,269
10 Sep 15	49.33000 -0.17	49.33	48.50	48.50	84,847
09 Sep 15	49.50000 -0.69	50.75	49.34	50.44	80,688
08 Sep 15	50.19000 -1.25	51.79	50.05	50.95	117,135
04 Sep 15	51.44000 -0.50	51.69	51.19	51.45	104,734
03 Sep 15	51.94000 +0.53	52.39	51.60	51.60	149,168
02 Sep 15	51.41000 -0.19	52.03	51.20	51.42	69,352
01 Sep 15	51.60000 -1.09	51.81	51.35	51.54	87,320
31 Aug 15	52.69000 -0.59	52.93	52.30	52.69	87,956
28 Aug 15	53.28000 -0.65	53.88	52.92	53.50	86,495
27 Aug 15	53.93000 +1.59	54.33	53.46	53.68	218,323
26 Aug 15	52.34000 +1.67	52.50	51.77	52.34	92,355
25 Aug 15	50.67000 -0.20	52.82	50.54	52.58	154,692
24 Aug 15	50.87000 -5.61	51.71	47.05	50.97	237,474
21 Aug 15	56.48000 -1.58	58.18	56.46	57.81	89,958
20 Aug 15	58.06000 -1.34	58.92	58.04	58.50	69,648
19 Aug 15	59.40000 +1.01	59.74	58.71	58.91	114,764
18 Aug 15	58.39000 +0.21	58.80	58.30	58.30	113,508
17 Aug 15	58.18000 +0.33	58.20	57.43	57.75	87,401
14 Aug 15	57.85000 +0.37	58.13	57.29	58.13	164,049
13 Aug 15	57.48000 -0.24	57.89	57.25	57.75	80,140
12 Aug 15	57.72000 +0.20	57.91	57.06	57.62	72,846
11 Aug 15	57.52000 -1.46	58.57	57.24	58.55	65,472
10 Aug 15	58.98000 +0.03	59.73	58.69	58.69	76,029
07 Aug 15	58.95000 -0.72	59.60	58.53	59.30	138,933
06 Aug 15	59.67000 -1.52	63.04	59.26	61.05	126,447
05 Aug 15	61.19000 -1.80	62.73	61.00	62.73	71,855
04 Aug 15	62.99000 -0.49	64.22	62.69	63.26	64,479
03 Aug 15	63.48000 -0.87	64.24	63.12	64.24	46,731
31 Jul 15	64.35000 +0.30	64.60	63.40	63.61	71,497
30 Jul 15	64.05000 -0.92	64.68	63.51	64.68	103,941
29 Jul 15	64.97000 +1.23	68.00	63.71	65.01	178,264
28 Jul 15	63.74000 +0.05	64.06	63.33	63.51	41,770
27 Jul 15	63.69000 -0.14	63.79	63.16	63.45	59,638
24 Jul 15	63.83000 -0.91	64.82	63.72	64.63	39,435
23 Jul 15	64.74000 +0.07	65.00	64.49	64.98	72,391
22 Jul 15	64.67000 +0.25	64.98	64.39	64.90	56,400
21 Jul 15	64.42000 -0.30	64.88	64.38	64.71	33,449
20 Jul 15	64.72000 +0.10	64.86	64.51	64.83	19,853
17 Jul 15	64.62000 -0.17	64.99	64.59	64.87	22,847
16 Jul 15	64.79000 +1.31	65.00	64.22	64.22	41,642
15 Jul 15	63.48000 +0.03	63.66	63.18	63.53	49,626
14 Jul 15	63.45000 -0.05	63.57	62.79	63.28	33,482
13 Jul 15	63.50000 +0.42	63.50	62.92	63.05	25,112
10 Jul 15	63.08000 +1.61	63.17	61.17	62.17	30,691
09 Jul 15	61.47000 -0.20	62.38	61.16	61.94	32,889
08 Jul 15	61.67000 -0.26	62.00	60.96	61.88	58,882
07 Jul 15	61.93000 +0.27	62.03	61.01	61.60	61,621
06 Jul 15	61.66000 -1.13	62.31	61.20	62.31	46,816
02 Jul 15	62.79000 +0.47	62.87	62.19	62.62	79,638
01 Jul 15	62.32000 +0.02	62.48	61.96	62.38	22,359
30 Jun 15	62.30000 +0.71	62.41	61.90	61.92	44,986
29 Jun 15	61.59000 -1.30	62.97	61.58	62.97	84,800
26 Jun 15	62.89000 -0.43	63.34	62.66	63.34	47,687
25 Jun 15	63.32000 -0.45	63.62	63.07	63.62	31,704
24 Jun 15	63.77000 +1.07	64.06	63.33	63.38	134,359
23 Jun 15	62.70000 +0.53	62.90	62.44	62.44	52,658
22 Jun 15	62.17000 +0.16	62.86	62.15	62.47	49,621
19 Jun 15	62.01000 -1.49	62.95	62.01	62.95	60,583
18 Jun 15	63.50000 +0.61	63.70	62.40	62.74	34,981
17 Jun 15	62.89000 -0.01	62.98	61.96	62.78	24,930
16 Jun 15	62.90000 +0.85	63.66	62.87	62.92	58,118
15 Jun 15	62.05000 +0.07	62.33	61.91	61.98	80,551
12 Jun 15	61.98000 -0.43	63.18	61.75	62.72	70,718
11 Jun 15	62.41000 +0.11	62.82	62.36	62.36	30,379
10 Jun 15	62.30000 +0.56	62.64	62.05	62.05	33,418
09 Jun 15	61.74000 -0.05	62.11	61.60	61.93	37,249
08 Jun 15	61.79000 +0.19	62.13	61.46	61.67	24,882
05 Jun 15	61.60000 -0.56	62.25	61.40	62.00	28,917
04 Jun 15	62.16000 -0.63	63.06	61.99	62.75	23,967
03 Jun 15	62.79000 +0.23	63.08	62.51	62.85	42,547
02 Jun 15	62.56000 +0.09	63.08	62.49	62.58	51,729
01 Jun 15	62.47000 -0.48	63.29	62.42	62.56	35,391
29 May 15	62.95000 +1.42	62.98	61.93	61.94	64,879
28 May 15	61.53000 -1.08	62.58	61.21	62.51	70,653
27 May 15	62.61000 -0.55	63.69	62.41	63.34	47,454
26 May 15	63.16000 -0.71	63.53	62.54	63.53	76,115
22 May 15	63.87000 -0.79	65.16	63.78	64.77	73,540
21 May 15	64.66000 +0.26	64.83	64.32	64.47	62,539
20 May 15	64.40000 +0.29	65.16	64.28	64.58	43,043
19 May 15	64.11000 -0.47	64.39	63.66	64.26	142,667
18 May 15	64.58000 -0.28	65.39	64.50	65.10	52,885
15 May 15	64.86000 +0.52	64.92	63.95	64.46	52,469
14 May 15	64.34000 +1.09	64.47	64.00	64.00	67,018
13 May 15	63.25000 -0.32	63.97	63.05	63.92	117,045
12 May 15	63.57000 +0.38	63.66	63.17	63.20	64,967
11 May 15	63.19000 -0.82	64.01	63.00	63.90	80,274
08 May 15	64.01000 +0.23	64.64	63.72	64.05	55,740
07 May 15	63.78000 -0.88	64.05	63.08	63.99	99,697
06 May 15	64.66000 -0.83	65.14	64.54	64.71	176,037
05 May 15	65.49000 +1.30	65.49	64.18	64.18	131,534
04 May 15	64.19000 +0.69	64.35	63.25	63.82	100,440
01 May 15	63.50000 -0.94	64.91	63.18	64.89	53,693
30 Apr 15	64.44000 -0.91	64.46	62.56	64.33	229,490
29 Apr 15	65.35000 -1.13	65.74	65.03	65.70	64,068
28 Apr 15	66.48000 +0.20	66.48	66.03	66.13	34,569
27 Apr 15	66.28000 +0.28	66.31	65.73	65.92	47,984
24 Apr 15	66.00000 +0.20	66.02	65.30	65.60	63,128
23 Apr 15	65.80000 +0.64	65.81	64.84	65.09	91,142
22 Apr 15	65.16000 -0.34	65.42	64.68	65.42	95,702
21 Apr 15	65.50000 +0.17	65.68	65.20	65.60	92,086
20 Apr 15	65.33000 +0.06	65.54	65.28	65.38	72,202
17 Apr 15	65.27000 +0.18	65.37	64.79	64.82	151,042
16 Apr 15	65.09000 +0.16	65.26	64.85	65.10	89,745
15 Apr 15	64.93000 -0.67	65.48	64.84	65.47	97,241
14 Apr 15	65.60000 -0.32	65.80	65.00	65.38	72,122
13 Apr 15	65.92000 -0.17	66.13	65.41	65.76	148,172
10 Apr 15	66.09000 -0.03	66.40	65.82	66.20	241,707
09 Apr 15	66.12000 +0.22	66.15	65.89	66.07	115,860
08 Apr 15	65.90000 +0.30	66.29	65.65	65.65	219,947
07 Apr 15	65.60000 -0.10	65.88	65.40	65.80	106,875
06 Apr 15	65.70000 +1.75	65.86	65.07	65.29	172,722
02 Apr 15	63.95000 +0.77	64.07	63.28	63.33	110,670
01 Apr 15	63.18000 +0.69	63.41	62.70	62.82	303,026
31 Mar 15	62.49000 -0.55	63.23	62.38	63.12	295,399
30 Mar 15	63.04000 +0.55	63.42	62.95	63.24	177,743
27 Mar 15	62.49000 +0.04	62.85	62.47	62.56	120,449
26 Mar 15	62.45000 +0.37	62.99	62.37	62.37	279,245
25 Mar 15	62.08000 -0.58	63.07	62.07	63.00	110,125
24 Mar 15	62.66000 +0.27	62.96	62.46	62.46	139,379
23 Mar 15	62.39000 -0.31	63.01	62.39	62.50	94,877
20 Mar 15	62.70000 -0.13	62.80	62.48	62.65	270,575
19 Mar 15	62.83000 -0.70	63.83	62.82	63.34	116,301
18 Mar 15	63.53000 +0.00	63.81	61.36	62.89	161,775
17 Mar 15	63.53000 -1.47	64.72	63.38	64.72	160,965
16 Mar 15	65.00000 -0.37	65.49	64.81	65.49	92,312
13 Mar 15	65.37000 -1.49	65.95	65.05	65.53	103,604
12 Mar 15	66.86000 -2.14	67.74	66.50	67.74	104,209
11 Mar 15	69.00000 -0.03	69.47	68.95	69.17	34,955
10 Mar 15	69.03000 +0.11	69.23	68.69	69.23	69,990
09 Mar 15	68.92000 -0.08	69.44	68.92	69.39	27,050
06 Mar 15	69.00000 -1.12	69.55	68.56	69.55	43,820
05 Mar 15	70.12000 +0.28	70.15	69.53	69.62	49,938
04 Mar 15	69.84000 -0.01	69.87	69.29	69.75	56,834
03 Mar 15	69.85000 -0.24	70.12	69.45	70.12	43,552
02 Mar 15	70.09000 -1.51	70.17	69.47	70.02	63,059
27 Feb 15	71.60000 +0.05	71.85	71.27	71.47	31,713
26 Feb 15	71.55000 -1.38	72.93	71.32	72.47	67,637
25 Feb 15	72.93000 +1.35	72.93	71.97	72.05	67,329
24 Feb 15	71.58000 +0.26	71.80	70.62	71.30	21,599
23 Feb 15	71.32000 -0.44	71.57	70.89	71.57	20,736
20 Feb 15	71.76000 +0.26	71.92	71.35	71.35	18,001
19 Feb 15	71.50000 -0.50	71.55	70.13	70.13	56,060
18 Feb 15	72.00000 +0.53	72.14	71.29	71.39	38,348
17 Feb 15	71.47000 -0.37	71.84	70.87	71.84	51,419
13 Feb 15	71.84000 +1.48	71.99	70.97	70.97	67,972
12 Feb 15	70.36000 +1.29	70.76	69.32	69.32	80,255
11 Feb 15	69.07000 -0.14	69.29	68.75	69.29	59,445
10 Feb 15	69.21000 +0.40	69.50	68.84	69.29	58,020
09 Feb 15	68.81000 +0.06	69.15	68.50	69.00	74,139
06 Feb 15	68.75000 -0.43	69.61	68.40	69.61	75,442
05 Feb 15	69.18000 -1.26	70.32	69.05	70.32	112,482
04 Feb 15	70.44000 +2.18	71.30	69.12	69.15	202,831
03 Feb 15	68.26000 +1.12	68.42	67.09	67.31	57,329
02 Feb 15	67.14000 +0.44	67.18	66.51	67.01	46,039
30 Jan 15	66.70000 +0.08	66.84	66.20	66.24	93,770
29 Jan 15	66.62000 -0.35	67.33	66.02	66.97	69,369
28 Jan 15	66.97000 +0.17	67.37	66.83	67.11	48,998
27 Jan 15	66.80000 -0.30	67.00	66.37	66.40	34,887
26 Jan 15	67.10000 -0.43	67.76	66.61	67.33	71,540
23 Jan 15	67.53000 -0.14	67.62	66.66	67.14	69,437
22 Jan 15	67.67000 +0.73	67.67	66.62	66.79	44,932
21 Jan 15	66.94000 +0.73	67.13	65.85	66.33	56,946
20 Jan 15	66.21000 -0.67	66.65	65.37	66.65	82,888
16 Jan 15	66.88000 +0.19	66.95	66.42	66.95	36,970
15 Jan 15	66.69000 +0.49	66.89	66.35	66.35	58,701
14 Jan 15	66.20000 +0.20	66.51	64.49	66.23	65,627
13 Jan 15	66.00000 +0.94	66.23	65.44	65.70	42,533
12 Jan 15	65.06000 -0.27	65.24	64.79	65.19	48,510
09 Jan 15	65.33000 +0.79	65.71	65.00	65.34	58,357
08 Jan 15	64.54000 +1.72	64.56	63.63	63.63	56,346
07 Jan 15	62.82000 +0.47	62.88	62.09	62.12	102,448
06 Jan 15	62.35000 -0.47	63.76	61.90	63.16	62,439
05 Jan 15	62.82000 -0.97	63.37	62.40	63.31	60,290
02 Jan 15	63.79000 +0.50	63.88	63.02	63.36	120,857
31 Dec 14	63.29000 -0.20	63.60	63.25	63.49	57,249
30 Dec 14	63.49000 -0.59	64.20	63.45	63.91	67,628
29 Dec 14	64.08000 -0.30	64.75	63.98	64.45	41,787
26 Dec 14	64.38000 +0.59	64.58	63.88	63.88	41,558
24 Dec 14	63.79000 +0.16	63.97	63.64	63.69	28,958
23 Dec 14	63.63000 +0.32	64.76	63.35	64.08	135,161
22 Dec 14	63.31000 +0.41	63.44	62.99	63.11	39,546
19 Dec 14	62.90000 -0.39	63.47	62.38	63.40	110,210
18 Dec 14	63.29000 +1.03	63.29	62.49	62.92	73,108
17 Dec 14	62.26000 -1.51	62.86	61.35	62.62	145,164
16 Dec 14	63.77000 +0.40	64.46	63.11	63.31	124,465
15 Dec 14	63.37000 +0.48	63.55	62.73	63.00	120,949
12 Dec 14	62.89000 +0.57	63.30	62.05	62.73	142,356
11 Dec 14	62.32000 +0.38	62.37	61.80	62.32	66,489
10 Dec 14	61.94000 -1.03	62.87	61.92	62.51	51,378
09 Dec 14	62.97000 +1.63	63.08	61.78	62.00	179,350
08 Dec 14	61.34000 -0.80	62.84	61.18	62.66	146,964
05 Dec 14	62.14000 -2.01	64.28	62.02	63.65	177,491
04 Dec 14	64.15000 -1.99	65.84	63.83	65.77	179,890
03 Dec 14	66.14000 -0.35	66.75	65.75	66.74	80,352
02 Dec 14	66.49000 +0.56	66.49	65.85	66.00	69,950
01 Dec 14	65.93000 -0.87	66.75	65.54	66.70	116,059
28 Nov 14	66.80000 +0.27	67.58	65.70	66.32	82,036
26 Nov 14	66.53000 +0.79	66.83	65.70	66.14	114,049
25 Nov 14	65.74000 +0.05	66.20	65.62	66.15	78,183
24 Nov 14	65.69000 -0.11	66.58	65.69	66.06	209,636
21 Nov 14	65.80000 +0.27	66.36	65.50	65.94	174,392
20 Nov 14	65.53000 -0.15	66.33	65.46	65.70	181,476
19 Nov 14	65.68000 -0.41	66.32	65.55	66.27	68,486
18 Nov 14	66.09000 -0.65	67.17	66.00	66.41	88,652
17 Nov 14	66.74000 +0.30	66.91	66.10	66.14	84,290
14 Nov 14	66.44000 +0.29	66.50	65.91	66.24	42,753
13 Nov 14	66.15000 -0.10	66.45	66.10	66.45	60,851
12 Nov 14	66.25000 +0.64	66.25	65.73	65.80	180,089
11 Nov 14	65.61000 +0.31	66.27	65.45	65.96	101,216
10 Nov 14	65.30000 +0.91	65.40	64.39	64.85	110,409
07 Nov 14	64.39000 +0.53	64.85	63.58	64.55	157,211
06 Nov 14	63.86000 -1.08	64.77	63.68	64.68	125,865
05 Nov 14	64.94000 -3.32	66.50	64.53	66.50	197,305
04 Nov 14	68.26000 -4.10	71.76	67.36	71.63	183,277
03 Nov 14	72.36000 +2.23	72.40	70.81	71.52	76,717
31 Oct 14	70.13000 +0.78	70.29	69.28	69.28	39,420
30 Oct 14	69.35000 -0.48	69.54	68.91	69.53	81,471
29 Oct 14	69.83000 +0.30	70.54	69.58	70.27	123,614
28 Oct 14	69.53000 -1.27	70.98	69.50	70.72	152,801
27 Oct 14	70.80000 -0.66	71.05	70.56	70.72	70,420
24 Oct 14	71.46000 +0.34	71.66	71.21	71.50	53,611
23 Oct 14	71.12000 -0.18	71.79	71.07	71.79	54,435
22 Oct 14	71.30000 -0.29	71.64	71.14	71.55	51,660
21 Oct 14	71.59000 +0.15	71.86	71.31	71.70	56,377
20 Oct 14	71.44000 +0.66	71.85	70.15	70.51	117,776
17 Oct 14	70.78000 +2.13	71.12	69.93	70.35	156,630
16 Oct 14	68.65000 +0.74	69.47	67.41	69.11	198,539
15 Oct 14	67.91000 +0.36	68.60	67.52	67.53	195,590
14 Oct 14	67.55000 +0.83	67.76	66.48	66.76	73,062
13 Oct 14	66.72000 +0.37	67.27	66.31	66.37	147,359
10 Oct 14	66.35000 -0.63	67.00	66.11	67.00	55,142
09 Oct 14	66.98000 -0.98	68.15	66.46	68.15	60,953
08 Oct 14	67.96000 +0.73	68.00	66.88	67.52	52,765
07 Oct 14	67.23000 +0.20	67.63	67.04	67.04	48,360
06 Oct 14	67.03000 -0.44	68.00	66.88	68.00	100,731
03 Oct 14	67.47000 -0.14	68.73	67.39	68.52	58,657
02 Oct 14	67.61000 +0.29	68.13	66.68	68.05	86,099
01 Oct 14	67.32000 -1.66	68.58	67.15	68.52	122,603
30 Sep 14	68.98000 +0.21	69.37	68.18	68.60	117,866
29 Sep 14	68.77000 -4.24	69.84	68.50	69.82	185,961
26 Sep 14	73.01000 +0.21	73.31	71.36	73.11	228,776
25 Sep 14	72.80000 -0.49	72.91	71.66	72.83	132,053
24 Sep 14	73.29000 -0.47	73.76	73.01	73.76	124,207
23 Sep 14	73.76000 +0.17	73.97	73.46	73.67	57,502
22 Sep 14	73.59000 +0.09	73.73	73.13	73.70	57,486
19 Sep 14	73.50000 -0.58	74.57	73.50	74.43	98,100
18 Sep 14	74.08000 -0.78	75.55	73.87	74.67	163,400
17 Sep 14	74.86000 -0.64	75.96	74.60	75.42	88,200
16 Sep 14	75.50000 +0.26	75.90	74.78	75.14	78,300
15 Sep 14	75.24000 +0.11	75.48	74.67	74.67	130,800
12 Sep 14	75.13000 -1.24	76.08	75.12	76.08	116,400
11 Sep 14	76.37000 -0.41	76.66	75.61	75.63	155,900
10 Sep 14	76.78000 -0.73	77.00	76.27	77.00	133,200
09 Sep 14	77.51000 -0.57	78.13	77.26	77.79	63,400
08 Sep 14	78.08000 -0.60	79.04	77.97	78.49	68,900
05 Sep 14	78.68000 +0.49	78.68	77.79	77.99	14,898
04 Sep 14	78.19000 +0.76	78.19	77.80	77.85	197,400
03 Sep 14	77.43000 +0.89	78.00	77.10	78.00	240,000
02 Sep 14	76.54000 +0.70	76.68	76.25	76.68	163,400
29 Aug 14	75.84000 -0.16	77.35	74.49	76.90	337,700
28 Aug 14	76.00000 -1.75	77.08	75.75	76.27	278,200
27 Aug 14	77.75000 +0.95	77.81	76.88	77.27	111,000
26 Aug 14	76.80000 +2.29	77.50	76.15	76.29	161,000
25 Aug 14	74.51000 -0.33	74.75	73.46	74.39	91,000
22 Aug 14	74.84000 +0.05	76.91	74.32	74.45	90,000
21 Aug 14	74.79000 +0.00	75.15	74.26	75.15	141,900
20 Aug 14	74.79000 +0.37	75.03	74.44	74.77	91,800
19 Aug 14	74.42000 +1.00	74.90	73.13	74.06	111,100
18 Aug 14	73.42000 -0.04	74.00	73.08	73.91	55,600
15 Aug 14	73.46000 -1.00	74.44	73.36	74.44	75,400
14 Aug 14	74.46000 +4.26	74.49	71.90	71.90	201,000
13 Aug 14	70.20000 +0.55	70.50	69.97	70.37	100,000
12 Aug 14	69.65000 +0.22	70.22	69.43	69.81	181,800
11 Aug 14	69.43000 +1.73	69.52	68.14	68.14	69,800
08 Aug 14	67.70000 -0.89	68.37	67.53	68.37	64,000
07 Aug 14	68.59000 -0.32	68.82	68.28	68.38	80,700
06 Aug 14	68.91000 -1.73	69.07	66.85	68.00	62,700
05 Aug 14	70.64000 -0.61	71.46	70.45	71.44	97,800
04 Aug 14	71.25000 +1.07	71.81	70.51	71.36	105,700
01 Aug 14	70.18000 -0.18	70.83	69.93	70.48	83,400
31 Jul 14	70.36000 -0.57	70.55	69.61	69.81	63,700
30 Jul 14	70.93000 +0.21	70.99	70.55	70.95	40,400
29 Jul 14	70.72000 -0.23	71.04	70.55	70.92	73,600
28 Jul 14	70.95000 +0.57	70.99	69.76	70.10	48,900
25 Jul 14	70.38000 +0.10	70.49	69.84	70.34	58,100
24 Jul 14	70.28000 +0.54	70.36	69.72	69.93	58,300
23 Jul 14	69.74000 +0.76	69.88	69.09	69.22	70,100
22 Jul 14	68.98000 +1.03	69.26	67.89	68.32	102,200
21 Jul 14	67.95000 -1.79	70.00	67.39	69.75	128,900
18 Jul 14	69.74000 +0.85	69.92	69.27	69.38	53,800
17 Jul 14	68.89000 -0.28	69.50	68.74	69.24	81,600
16 Jul 14	69.17000 +0.69	69.17	68.44	68.77	60,000
15 Jul 14	68.48000 -0.24	68.71	68.20	68.54	30,000
14 Jul 14	68.72000 +0.06	68.93	68.56	68.65	30,100
11 Jul 14	68.66000 +0.37	68.80	68.16	68.27	27,700
10 Jul 14	68.29000 -1.09	69.18	68.00	69.18	62,300
09 Jul 14	69.38000 +0.48	69.54	69.08	69.19	22,200
08 Jul 14	68.90000 -0.21	69.35	68.72	69.28	54,600
07 Jul 14	69.11000 -0.41	70.00	68.89	69.54	32,300
03 Jul 14	69.52000 +1.11	69.52	68.51	68.76	31,000
02 Jul 14	68.41000 +0.79	68.41	67.39	67.86	38,100
01 Jul 14	67.62000 +0.24	67.97	67.54	67.81	56,900
30 Jun 14	67.38000 +0.20	68.04	67.18	67.96	48,900
27 Jun 14	67.18000 -0.12	67.99	65.95	65.95	71,100
26 Jun 14	67.30000 +0.61	67.64	66.94	67.12	37,700
25 Jun 14	66.69000 +0.55	66.70	65.66	66.44	42,700
24 Jun 14	66.14000 +0.63	66.38	65.46	65.62	89,400
23 Jun 14	65.51000 +0.02	65.70	65.34	65.70	34,900
20 Jun 14	65.49000 +0.48	65.68	64.94	65.41	57,100
19 Jun 14	65.01000 -0.12	65.46	64.73	65.46	29,100
18 Jun 14	65.13000 +0.64	65.62	62.49	63.91	31,000
17 Jun 14	64.49000 -0.59	64.90	64.38	64.76	31,300
16 Jun 14	65.08000 -0.44	65.29	64.99	65.29	23,000
13 Jun 14	65.52000 +0.23	65.62	65.09	65.42	27,900
12 Jun 14	65.29000 +0.12	65.61	65.01	65.33	40,800
11 Jun 14	65.17000 -0.97	65.63	65.04	65.63	50,100
10 Jun 14	66.14000 -0.10	66.25	65.76	65.95	24,800
09 Jun 14	66.24000 -0.26	66.37	66.03	66.30	28,300
06 Jun 14	66.50000 +0.27	66.54	66.20	66.54	37,800
05 Jun 14	66.23000 -0.26	66.51	66.06	66.42	79,200
04 Jun 14	66.49000 +0.06	66.72	65.88	66.07	64,300
03 Jun 14	66.43000 +0.23	66.63	65.91	65.91	40,700
02 Jun 14	66.20000 +0.65	66.29	65.81	65.89	74,600
30 May 14	65.55000 -0.10	65.66	65.05	65.41	71,500
29 May 14	65.65000 -1.06	66.02	65.43	65.51	99,800
28 May 14	66.71000 +0.25	67.00	65.93	66.20	89,100
27 May 14	66.46000 -0.72	67.13	66.11	66.65	41,900
23 May 14	67.18000 +0.37	67.18	66.64	66.67	61,400
22 May 14	66.81000 +0.22	66.85	66.42	66.58	60,900
21 May 14	66.59000 -0.01	66.66	66.31	66.44	42,100
20 May 14	66.60000 -0.27	66.84	66.25	66.84	71,000
19 May 14	66.87000 -0.01	66.93	66.36	66.51	41,600
16 May 14	66.88000 +0.86	66.88	66.01	66.01	36,200
15 May 14	66.02000 -0.86	66.50	65.92	66.50	23,900
14 May 14	66.88000 +0.43	67.54	66.56	66.84	79,500
13 May 14	66.45000 -0.47	66.88	66.32	66.88	48,700
12 May 14	66.92000 -0.74	67.33	66.51	66.90	79,100
09 May 14	67.66000 +0.18	68.08	67.64	67.81	64,900
08 May 14	67.48000 +1.73	67.64	65.38	65.38	420,500
07 May 14	65.75000 +1.10	65.90	65.00	65.02	44,000
06 May 14	64.65000 +0.09	65.10	64.51	64.96	49,400
05 May 14	64.56000 -0.19	64.77	64.33	64.63	49,700
02 May 14	64.75000 -0.21	65.23	64.50	64.86	58,300
01 May 14	64.96000 +0.46	65.00	64.02	64.61	84,600
30 Apr 14	64.50000 +0.78	64.75	63.90	63.90	58,800
29 Apr 14	63.72000 +0.12	64.32	63.41	63.69	55,900
28 Apr 14	63.60000 +0.67	63.60	63.01	63.18	32,500
25 Apr 14	62.93000 -0.19	63.18	62.54	62.54	49,600
24 Apr 14	63.12000 -0.77	63.40	62.58	63.40	43,200
23 Apr 14	63.89000 -0.63	64.16	63.58	64.11	50,700
22 Apr 14	64.52000 +0.05	64.81	64.44	64.55	68,100
21 Apr 14	64.47000 +0.94	65.03	64.07	64.93	93,400
17 Apr 14	63.53000 -0.06	63.75	63.08	63.21	27,800
16 Apr 14	63.59000 +2.03	63.81	62.42	62.42	52,800
15 Apr 14	61.56000 -0.13	61.88	61.06	61.88	42,500
14 Apr 14	61.69000 +0.28	61.85	61.42	61.45	20,700
11 Apr 14	61.41000 -0.41	62.10	61.30	62.10	48,600
10 Apr 14	61.82000 +0.46	62.20	61.57	61.71	86,600
09 Apr 14	61.36000 -0.20	61.89	60.74	61.89	104,200
08 Apr 14	61.56000 +0.71	62.01	61.15	61.17	110,800
07 Apr 14	60.85000 -0.22	61.09	60.54	61.03	33,200
04 Apr 14	61.07000 +0.01	61.85	60.96	61.47	9,390
03 Apr 14	61.06000 -0.37	61.35	60.56	61.35	13,208
02 Apr 14	61.43000 +0.53	61.45	61.06	61.22	55,300
01 Apr 14	60.90000 -0.12	61.29	60.70	61.29	93,100
31 Mar 14	61.02000 -0.03	61.52	60.77	61.39	56,500
28 Mar 14	61.05000 -0.09	61.80	60.98	61.27	117,900
27 Mar 14	61.14000 +0.65	61.35	60.36	60.62	135,800
26 Mar 14	60.49000 -0.15	61.61	60.36	60.36	112,100
25 Mar 14	60.64000 +0.24	60.99	60.04	60.31	55,500
24 Mar 14	60.40000 +0.39	60.46	59.99	60.06	39,700
21 Mar 14	60.01000 -0.80	60.48	59.70	60.06	83,700
20 Mar 14	60.81000 +0.49	60.96	59.91	59.91	81,800
19 Mar 14	60.32000 +0.07	60.70	59.70	59.96	139,000
18 Mar 14	60.25000 +0.47	60.33	59.45	59.50	65,800
17 Mar 14	59.78000 +0.77	60.01	59.23	59.33	105,700
14 Mar 14	59.01000 -1.08	60.00	59.01	59.86	77,600
13 Mar 14	60.09000 -2.43	61.62	59.81	61.54	76,800
12 Mar 14	62.52000 -0.37	62.74	62.15	62.73	59,700
11 Mar 14	62.89000 +0.13	63.54	62.77	63.16	62,400
10 Mar 14	62.76000 -0.44	63.25	62.63	63.25	92,400
07 Mar 14	63.20000 -0.13	63.52	62.84	63.45	158,800
06 Mar 14	63.33000 +0.54	63.63	62.68	62.68	125,000
05 Mar 14	62.79000 +1.14	62.83	61.40	61.40	133,800
04 Mar 14	61.65000 +1.53	61.71	60.55	60.70	106,000
03 Mar 14	60.12000 -0.08	60.12	59.53	60.12	86,400
28 Feb 14	60.20000 +0.07	60.51	59.86	59.86	67,600
27 Feb 14	60.13000 +0.27	60.19	59.49	59.70	221,500
26 Feb 14	59.86000 +0.01	60.17	59.63	60.09	212,800
25 Feb 14	59.85000 -0.09	60.15	59.70	60.00	141,600
24 Feb 14	59.94000 -0.07	60.27	59.93	60.11	177,100
21 Feb 14	60.01000 +0.14	60.24	59.77	59.91	211,200
20 Feb 14	59.87000 +0.04	59.90	59.43	59.70	152,000
19 Feb 14	59.83000 +0.16	60.08	59.46	59.72	232,400
18 Feb 14	59.67000 +0.32	59.75	59.30	59.61	285,700
14 Feb 14	59.35000 +0.03	59.63	59.02	59.51	258,000
13 Feb 14	59.32000 -0.28	59.54	59.01	59.35	247,200
12 Feb 14	59.60000 -0.02	59.97	59.56	59.70	79,000
11 Feb 14	59.62000 +0.76	59.92	59.06	59.28	187,100
10 Feb 14	58.86000 +0.12	59.35	58.76	59.13	107,200
07 Feb 14	58.74000 +0.73	59.21	58.03	58.03	143,400
06 Feb 14	58.01000 +0.01	58.35	56.88	58.23	153,500
05 Feb 14	58.00000 -0.50	58.34	57.52	58.24	81,500
04 Feb 14	58.50000 +0.39	58.93	58.02	58.16	86,100
03 Feb 14	58.11000 -1.47	59.17	58.11	59.17	131,400
31 Jan 14	59.58000 +0.34	59.83	58.43	58.85	59,100
30 Jan 14	59.24000 +0.75	59.40	58.81	58.81	85,700
29 Jan 14	58.49000 -0.16	58.94	58.20	58.54	93,300
28 Jan 14	58.65000 +0.14	59.22	58.00	58.70	142,200
27 Jan 14	58.51000 -0.67	58.99	58.26	58.99	85,700
24 Jan 14	59.18000 -0.55	59.49	58.91	59.30	137,900
23 Jan 14	59.73000 -1.69	61.25	59.30	61.25	101,400
22 Jan 14	61.42000 +1.18	61.50	60.74	60.81	110,800
21 Jan 14	60.24000 +1.36	60.50	59.73	60.20	121,600
17 Jan 14	58.88000 +0.59	59.02	58.16	58.16	99,100
16 Jan 14	58.29000 -0.94	59.53	58.21	59.43	110,100
15 Jan 14	59.23000 -0.42	59.56	59.08	59.56	29,200
14 Jan 14	59.65000 -0.16	60.00	59.27	59.79	88,000
13 Jan 14	59.81000 +0.10	60.34	59.69	60.00	93,000
10 Jan 14	59.71000 +0.58	59.97	59.31	59.47	70,500
09 Jan 14	59.13000 -0.08	59.88	58.62	59.88	84,700
08 Jan 14	59.21000 +1.15	60.29	58.61	60.29	118,900
07 Jan 14	58.06000 -0.14	58.50	58.03	58.50	63,500
06 Jan 14	58.20000 -0.33	59.09	58.04	59.00	73,500
03 Jan 14	58.53000 -0.62	59.44	58.42	59.08	74,800
02 Jan 14	59.15000 -0.93	60.08	59.08	60.08	60,100
31 Dec 13	60.08000 -0.11	60.40	59.96	60.13	70,600
30 Dec 13	60.19000 -0.08	60.40	59.87	59.87	25,600
27 Dec 13	60.27000 +0.53	60.32	59.78	59.78	64,200
26 Dec 13	59.74000 -1.03	60.77	59.52	60.77	82,900
24 Dec 13	60.77000 +0.25	61.16	59.82	60.71	47,600
23 Dec 13	60.52000 +0.98	60.68	59.38	59.50	61,000
20 Dec 13	59.54000 -0.31	59.65	59.00	59.65	84,000
19 Dec 13	59.85000 -0.24	60.31	59.53	59.74	73,700
18 Dec 13	60.09000 +0.78	60.32	59.35	59.52	184,200
17 Dec 13	59.31000 -0.04	59.77	59.11	59.42	154,800
16 Dec 13	59.35000 +0.27	59.99	59.21	59.56	82,700
13 Dec 13	59.08000 +0.42	59.47	59.00	59.00	95,400
12 Dec 13	58.66000 -0.69	59.51	58.63	59.20	160,400
11 Dec 13	59.35000 -0.33	60.22	59.34	60.05	89,500
10 Dec 13	59.68000 -0.58	60.12	59.67	59.91	99,200
09 Dec 13	60.26000 -0.54	60.63	59.85	60.34	133,600
06 Dec 13	60.80000 +0.33	61.02	60.29	60.40	100,900
05 Dec 13	60.47000 -1.54	61.54	60.36	61.38	199,600
04 Dec 13	62.01000 -0.37	62.25	61.37	62.25	178,700
03 Dec 13	62.38000 +0.61	62.81	61.52	61.52	286,000
02 Dec 13	61.77000 -0.76	62.87	61.70	62.55	119,100
29 Nov 13	62.53000 +2.73	63.22	61.12	61.74	124,800
27 Nov 13	59.80000 +0.17	60.12	59.61	59.61	56,300
26 Nov 13	59.63000 -0.32	59.95	59.26	59.69	122,400
25 Nov 13	59.95000 -1.77	61.43	59.92	61.43	121,100
22 Nov 13	61.72000 -1.26	62.04	61.33	61.67	120,100
21 Nov 13	62.98000 -0.37	63.24	62.58	63.23	50,100
20 Nov 13	63.35000 -0.03	63.81	62.95	63.24	66,100
19 Nov 13	63.38000 -0.79	64.00	63.01	63.92	50,500
18 Nov 13	64.17000 -0.03	64.70	64.00	64.27	102,000
15 Nov 13	64.20000 +0.00	64.49	64.09	64.38	115,500
14 Nov 13	64.20000 +0.11	64.75	64.03	64.06	146,100
13 Nov 13	64.09000 -0.37	64.15	63.79	63.99	64,000
12 Nov 13	64.46000 +0.65	64.76	62.58	64.27	99,700
11 Nov 13	63.81000 -0.39	64.01	63.00	63.17	71,300
08 Nov 13	64.20000 +0.39	64.20	62.34	64.04	112,600
07 Nov 13	63.81000 -0.91	64.98	63.71	64.98	69,600
06 Nov 13	64.72000 -0.64	65.10	64.31	65.08	191,200
05 Nov 13	65.36000 -0.47	65.60	65.01	65.55	91,900
04 Nov 13	65.83000 +0.43	66.04	65.25	65.51	140,200
01 Nov 13	65.40000 -0.75	66.44	65.08	66.44	87,300
31 Oct 13	66.15000 +0.00	66.71	65.74	66.23	180,700
30 Oct 13	66.15000 -0.15	66.44	65.68	66.30	176,300
29 Oct 13	66.30000 +0.18	66.49	65.97	66.21	161,800
28 Oct 13	66.12000 -0.02	66.87	66.12	66.20	135,100
25 Oct 13	66.14000 -0.21	67.18	65.95	66.20	105,800
24 Oct 13	66.35000 -0.08	66.79	66.25	66.50	167,500
23 Oct 13	66.43000 -0.28	66.81	65.94	66.63	90,700
22 Oct 13	66.71000 +0.34	67.10	66.30	66.60	154,300
21 Oct 13	66.37000 -0.01	66.78	66.10	66.20	85,900
18 Oct 13	66.38000 +0.25	66.59	66.03	66.47	169,400
17 Oct 13	66.13000 +0.02	66.36	65.94	66.00	86,000
16 Oct 13	66.11000 +0.11	66.47	65.97	66.42	143,900
15 Oct 13	66.00000 -0.08	66.91	65.75	66.35	93,700
14 Oct 13	66.08000 +0.04	66.49	65.77	65.77	122,800
11 Oct 13	66.04000 -1.41	67.00	65.88	67.00	149,200
10 Oct 13	67.45000 +0.85	67.74	67.00	67.00	205,700
09 Oct 13	66.60000 -1.05	67.42	66.35	67.42	109,000
08 Oct 13	67.65000 -1.34	69.04	67.52	68.78	193,000
07 Oct 13	68.99000 -1.22	69.81	68.99	69.70	59,300
04 Oct 13	70.21000 -0.07	70.80	69.85	70.37	344,900
03 Oct 13	70.28000 +0.15	71.36	69.46	70.60	140,400
02 Oct 13	70.13000 +0.00	70.37	69.67	70.06	89,600
01 Oct 13	70.13000 +2.29	70.15	67.70	67.81	105,400
30 Sep 13	67.84000 +0.89	68.04	67.18	67.24	76,500
27 Sep 13	66.95000 -0.87	67.41	66.26	67.41	40,900
26 Sep 13	67.82000 +0.57	68.24	67.33	67.69	69,200
25 Sep 13	67.25000 -1.13	69.68	66.94	68.20	128,100
24 Sep 13	68.38000 -0.26	68.89	68.27	68.68	33,500
23 Sep 13	68.64000 -1.30	70.02	68.60	69.88	68,100
20 Sep 13	69.94000 -0.85	72.09	69.84	70.39	54,600
19 Sep 13	70.79000 +0.40	71.30	70.34	70.34	89,600
18 Sep 13	70.39000 +2.54	70.50	67.69	67.72	110,100
17 Sep 13	67.85000 +0.80	68.00	67.13	67.20	75,700
16 Sep 13	67.05000 +0.64	67.60	66.81	67.45	41,400
13 Sep 13	66.41000 +0.66	66.44	64.77	65.32	120,200
12 Sep 13	65.75000 -0.86	66.60	65.58	66.60	41,300
11 Sep 13	66.61000 -0.07	66.81	66.26	66.58	66,200
10 Sep 13	66.68000 +1.54	66.74	65.24	65.24	119,300
09 Sep 13	65.14000 +1.28	65.14	63.90	63.94	86,000
06 Sep 13	63.86000 +1.48	63.88	62.67	63.20	83,300
05 Sep 13	62.38000 +0.37	62.48	61.80	62.27	84,500
04 Sep 13	62.01000 -0.79	62.30	61.80	62.23	81,400
03 Sep 13	62.80000 -0.55	63.99	62.69	63.46	96,100
30 Aug 13	63.35000 +1.41	63.74	62.93	63.01	113,200
29 Aug 13	61.94000 +1.86	63.03	60.48	60.48	234,200
28 Aug 13	60.08000 +0.57	61.14	59.20	59.49	234,100
27 Aug 13	59.51000 -5.86	63.52	59.04	63.51	343,800
26 Aug 13	65.37000 -0.99	66.37	65.37	66.00	51,800
23 Aug 13	66.36000 +0.46	66.71	65.97	66.02	72,200
22 Aug 13	65.90000 -0.73	66.76	65.59	66.21	49,000
21 Aug 13	66.63000 -0.52	67.65	66.39	66.85	46,000
20 Aug 13	67.15000 -2.46	69.30	66.73	69.25	96,100
19 Aug 13	69.61000 -1.04	70.35	69.56	70.35	51,800
16 Aug 13	70.65000 +0.52	70.78	70.21	70.40	47,900
15 Aug 13	70.13000 +0.15	70.22	69.50	69.72	25,700
14 Aug 13	69.98000 -1.09	70.65	69.90	70.61	55,100
13 Aug 13	71.07000 -0.22	71.23	70.40	70.40	54,500
12 Aug 13	71.29000 -0.01	71.34	70.47	70.60	41,100
09 Aug 13	71.30000 +0.23	71.45	70.54	70.68	33,400
08 Aug 13	71.07000 +0.30	71.17	70.13	70.76	77,100
07 Aug 13	70.77000 -0.22	70.93	70.19	70.51	27,600
06 Aug 13	70.99000 -0.64	71.06	70.81	70.86	33,700
05 Aug 13	71.63000 +0.94	71.76	70.42	70.42	63,500
02 Aug 13	70.69000 -0.46	70.75	70.50	70.55	19,600
01 Aug 13	71.15000 +0.67	71.57	69.81	69.87	59,800
31 Jul 13	70.48000 +0.33	70.79	69.25	69.30	109,600
30 Jul 13	70.15000 -0.27	70.35	69.82	70.22	35,300
29 Jul 13	70.42000 +0.60	70.50	69.88	69.89	42,100
26 Jul 13	69.82000 -0.84	70.07	69.07	70.07	43,600
25 Jul 13	70.66000 -0.12	70.83	70.22	70.32	29,200
24 Jul 13	70.78000 -0.34	71.00	70.35	70.93	44,500
23 Jul 13	71.12000 +1.49	71.34	70.37	70.47	74,300
22 Jul 13	69.63000 +1.42	69.67	68.85	69.21	67,300
19 Jul 13	68.21000 +0.21	68.45	68.09	68.15	39,300
18 Jul 13	68.00000 +1.81	68.08	67.18	67.84	129,000
17 Jul 13	66.19000 -0.56	66.96	66.14	66.83	82,200
16 Jul 13	66.75000 -0.09	67.18	66.71	66.92	30,000
15 Jul 13	66.84000 +0.62	66.84	66.23	66.28	44,200
12 Jul 13	66.22000 -0.30	66.28	65.52	66.28	41,700
11 Jul 13	66.52000 +2.20	66.53	64.85	64.88	57,300
10 Jul 13	64.32000 -0.26	64.91	64.20	64.31	44,900
09 Jul 13	64.58000 -0.37	65.09	64.48	64.96	51,300
08 Jul 13	64.95000 +0.14	65.19	64.60	65.17	45,600
05 Jul 13	64.81000 -0.33	65.35	64.29	65.35	63,600
03 Jul 13	65.14000 -0.82	65.54	65.07	65.29	66,600
02 Jul 13	65.96000 -1.39	67.20	65.88	66.50	117,200
01 Jul 13	67.35000 -0.51	67.94	67.29	67.76	44,200
28 Jun 13	67.86000 +1.22	67.90	66.27	66.27	87,900
27 Jun 13	66.64000 +1.10	67.37	65.56	67.37	156,300
26 Jun 13	65.54000 +1.87	65.66	64.31	64.50	79,600
25 Jun 13	63.67000 +0.80	63.86	62.62	62.82	76,200
24 Jun 13	62.87000 -1.82	63.39	62.10	62.67	100,500
21 Jun 13	64.69000 +0.17	64.73	63.36	63.36	83,600
20 Jun 13	64.52000 -1.86	65.26	64.16	65.00	126,500
19 Jun 13	66.38000 -1.34	67.30	66.32	66.96	80,400
18 Jun 13	67.72000 +1.37	67.72	67.01	67.07	70,700
17 Jun 13	66.35000 +0.45	66.61	66.01	66.15	62,400
14 Jun 13	65.90000 +0.10	66.33	65.62	66.05	46,200
13 Jun 13	65.80000 -1.61	66.08	64.32	65.04	140,700
12 Jun 13	67.41000 -0.79	68.70	67.30	68.48	50,700
11 Jun 13	68.20000 -2.61	68.61	68.01	68.57	73,000
10 Jun 13	70.81000 +0.92	71.72	70.41	71.27	113,400
07 Jun 13	69.89000 +0.54	69.98	69.26	69.26	68,500
06 Jun 13	69.35000 +1.35	69.38	68.51	68.55	87,900
05 Jun 13	68.00000 -1.31	68.98	67.82	68.67	78,200
04 Jun 13	69.31000 -1.48	69.93	68.65	69.14	130,900
03 Jun 13	70.79000 -1.19	71.25	70.43	71.05	120,300
31 May 13	71.98000 -0.48	72.69	71.98	72.52	104,600
30 May 13	72.46000 -1.35	73.14	72.14	72.83	75,900
29 May 13	73.81000 -0.77	74.46	73.41	74.35	105,000
28 May 13	74.58000 -0.62	75.50	74.50	75.13	160,200
24 May 13	75.20000 -0.63	75.55	74.83	75.37	70,200
23 May 13	75.83000 -0.41	76.27	75.33	75.82	47,700
22 May 13	76.24000 -0.57	77.25	76.04	76.30	109,800
21 May 13	76.81000 -0.01	77.62	76.46	77.22	156,700
20 May 13	76.82000 +0.24	76.99	76.53	76.69	28,000
17 May 13	76.58000 +0.02	76.84	76.34	76.75	68,800
16 May 13	76.56000 -1.52	77.53	76.23	77.46	144,000
15 May 13	78.08000 +0.32	78.63	77.92	78.50	122,300
14 May 13	77.76000 +2.20	78.14	77.44	77.50	224,500
13 May 13	75.56000 +0.14	75.57	75.16	75.42	75,100
10 May 13	75.42000 -0.05	75.60	75.25	75.45	133,400
09 May 13	75.47000 +0.16	75.73	75.28	75.41	134,400
08 May 13	75.31000 +0.09	75.66	74.95	75.48	117,500
07 May 13	75.22000 +0.90	75.30	73.33	73.91	161,500
06 May 13	74.32000 -0.48	75.70	74.32	74.80	95,900
03 May 13	74.80000 -0.62	75.64	74.77	75.52	112,400
02 May 13	75.42000 +2.18	75.43	73.99	74.03	150,000
01 May 13	73.24000 -0.23	73.85	73.13	73.42	63,800
30 Apr 13	73.47000 +0.23	73.67	73.28	73.34	151,100
29 Apr 13	73.24000 +1.05	73.55	72.20	72.20	112,300
26 Apr 13	72.19000 +0.14	72.45	72.02	72.12	56,000
25 Apr 13	72.05000 +0.03	72.07	71.51	71.84	50,200
24 Apr 13	72.02000 -0.29	72.44	71.85	71.97	39,100
23 Apr 13	72.31000 +0.11	72.42	71.97	72.36	49,400
22 Apr 13	72.20000 +0.55	72.37	71.65	71.65	155,900
19 Apr 13	71.65000 +2.15	71.85	70.82	71.40	132,500
18 Apr 13	69.50000 +0.11	70.03	69.27	69.80	73,000
17 Apr 13	69.39000 -0.34	69.87	68.99	69.54	60,700
16 Apr 13	69.73000 +0.44	69.89	69.27	69.31	141,000
15 Apr 13	69.29000 -1.48	69.95	69.28	69.94	63,600
12 Apr 13	70.77000 +1.26	70.77	69.70	69.74	361,200
11 Apr 13	69.51000 -0.52	69.67	69.19	69.54	122,700
10 Apr 13	70.03000 +0.85	70.16	69.43	69.49	319,200
09 Apr 13	69.18000 +0.08	69.26	68.81	68.87	159,800
08 Apr 13	69.10000 -0.65	69.38	68.70	68.70	119,000
05 Apr 13	69.75000 -0.26	69.75	69.16	69.55	61,900
04 Apr 13	70.01000 +0.12	70.11	69.68	69.69	63,700
03 Apr 13	69.89000 -0.54	70.90	69.56	70.80	128,300
02 Apr 13	70.43000 -0.01	70.56	70.09	70.41	148,000
01 Apr 13	70.44000 -0.50	70.98	70.29	70.98	111,400
28 Mar 13	70.94000 -0.13	71.07	70.31	70.84	168,200
27 Mar 13	71.07000 +1.26	71.98	70.92	70.94	328,700
26 Mar 13	69.81000 +0.92	69.87	69.23	69.24	248,000
25 Mar 13	68.89000 -0.05	68.99	68.46	68.55	183,400
22 Mar 13	68.94000 +0.26	69.11	67.95	68.06	104,500
21 Mar 13	68.68000 -0.28	69.15	68.54	68.90	89,900
20 Mar 13	68.96000 +1.98	69.49	67.77	67.79	369,000
19 Mar 13	66.98000 -1.61	68.28	66.96	68.18	150,600
18 Mar 13	68.59000 -0.57	68.92	68.05	68.09	103,700
15 Mar 13	69.16000 -0.19	69.78	69.02	69.41	96,200
14 Mar 13	69.35000 -3.03	70.05	69.13	69.82	203,000
13 Mar 13	72.38000 -0.62	74.08	72.35	73.44	114,200
12 Mar 13	73.00000 -0.02	73.00	72.28	72.63	153,000
11 Mar 13	73.02000 -0.36	73.10	72.62	72.65	182,500
08 Mar 13	73.38000 +1.05	73.39	72.89	72.94	102,700
07 Mar 13	72.33000 +0.32	72.47	71.77	72.04	125,100
06 Mar 13	72.01000 -1.27	72.59	71.51	72.59	165,300
05 Mar 13	73.28000 +1.63	73.35	72.59	72.62	147,300
04 Mar 13	71.65000 +0.24	71.70	70.88	70.88	67,600
01 Mar 13	71.41000 +0.06	71.50	70.58	70.64	77,500
28 Feb 13	71.35000 +0.56	71.74	71.07	71.07	69,700
27 Feb 13	70.79000 +0.61	70.88	70.33	70.33	107,000
26 Feb 13	70.18000 -0.19	70.43	69.92	70.13	72,000
25 Feb 13	70.37000 -0.57	71.21	70.33	71.00	38,200
22 Feb 13	70.94000 +0.06	71.04	70.06	70.08	52,500
21 Feb 13	70.88000 +0.52	70.90	70.39	70.46	107,400
20 Feb 13	70.36000 -0.10	71.03	70.07	70.07	132,200
19 Feb 13	70.46000 +1.21	70.46	69.45	69.45	97,700
15 Feb 13	69.25000 -0.11	69.52	68.79	69.24	133,300
14 Feb 13	69.36000 -0.90	69.94	69.14	69.91	111,100
13 Feb 13	70.26000 +0.45	70.68	69.95	70.21	161,300
12 Feb 13	69.81000 -0.53	70.00	69.54	69.85	84,300
11 Feb 13	70.34000 -0.72	70.61	70.32	70.51	82,200
08 Feb 13	71.06000 -0.31	71.25	70.85	70.96	99,100
07 Feb 13	71.37000 +0.11	71.48	71.02	71.02	57,400
06 Feb 13	71.26000 -0.41	71.27	70.56	70.83	69,200
05 Feb 13	71.67000 +1.19	71.92	71.21	71.23	139,200
04 Feb 13	70.48000 +0.19	70.51	70.13	70.34	108,600
01 Feb 13	70.29000 +1.42	70.43	68.90	68.90	118,200
31 Jan 13	68.87000 -0.73	69.21	68.18	68.18	146,300
30 Jan 13	69.60000 +0.93	69.60	68.88	68.88	112,700
29 Jan 13	68.67000 +0.70	69.02	68.04	68.04	86,500
28 Jan 13	67.97000 +0.10	67.98	67.57	67.80	87,600
25 Jan 13	67.87000 -0.64	68.85	66.63	68.85	631,700
24 Jan 13	68.51000 +0.76	68.64	68.00	68.00	133,300
23 Jan 13	67.75000 -0.74	68.27	67.57	68.21	134,800
22 Jan 13	68.49000 -0.22	68.70	68.10	68.59	165,900
18 Jan 13	68.71000 +2.17	68.72	67.61	67.94	168,200
17 Jan 13	66.54000 +0.48	66.59	66.29	66.33	94,900
16 Jan 13	66.06000 -0.60	66.55	65.84	66.32	80,000
15 Jan 13	66.66000 +0.98	66.66	65.91	65.91	105,000
14 Jan 13	65.68000 +0.12	65.97	65.55	65.55	142,900
11 Jan 13	65.56000 +1.21	65.67	65.24	65.58	214,800
10 Jan 13	64.35000 -0.62	64.51	64.16	64.40	164,800
09 Jan 13	64.97000 +0.90	64.97	64.23	64.23	165,600
08 Jan 13	64.07000 -0.36	64.39	63.80	64.22	124,600
07 Jan 13	64.43000 +0.19	64.55	64.34	64.40	104,200
04 Jan 13	64.24000 +0.81	64.59	63.93	64.34	198,200
03 Jan 13	63.43000 +0.47	63.64	63.28	63.47	111,100
02 Jan 13	62.96000 +1.65	62.96	62.09	62.42	80,100
31 Dec 12	61.31000 -0.10	61.49	61.17	61.34	27,700
28 Dec 12	61.41000 +0.05	61.64	61.09	61.16	42,200
27 Dec 12	61.36000 -0.16	61.78	61.20	61.77	96,300
26 Dec 12	61.52000 -0.18	62.01	61.50	62.01	65,800
24 Dec 12	61.70000 -0.19	62.25	61.66	61.92	22,200
21 Dec 12	61.89000 +0.14	62.13	61.30	61.67	142,000
20 Dec 12	61.75000 -0.27	62.35	61.25	61.25	154,000
19 Dec 12	62.02000 +0.04	62.59	61.98	61.99	320,600
18 Dec 12	61.98000 +0.78	62.02	61.68	61.68	134,400
17 Dec 12	61.20000 -0.63	61.35	61.04	61.27	71,400
14 Dec 12	61.83000 -0.99	62.13	61.65	61.95	67,900
13 Dec 12	62.82000 -0.15	63.12	62.63	63.12	82,200
12 Dec 12	62.97000 -0.39	63.06	62.70	62.70	92,900
11 Dec 12	63.36000 +0.07	63.49	63.03	63.33	174,800
10 Dec 12	63.29000 -0.24	63.44	63.12	63.31	56,400
07 Dec 12	63.53000 +0.28	64.14	63.25	64.11	109,700
06 Dec 12	63.25000 +1.50	63.45	63.11	63.17	219,900
05 Dec 12	61.75000 +0.07	61.88	61.63	61.68	66,900
04 Dec 12	61.68000 +0.05	61.87	61.55	61.86	77,400
03 Dec 12	61.63000 -0.59	61.99	61.10	61.11	235,500
30 Nov 12	62.22000 +0.50	62.22	61.96	62.18	151,300
29 Nov 12	61.72000 -0.24	62.46	61.70	62.32	191,000
28 Nov 12	61.96000 +0.56	62.55	61.81	62.55	485,400
27 Nov 12	61.40000 +0.48	62.08	61.30	61.85	189,100
26 Nov 12	60.92000 +0.15	60.92	60.67	60.90	101,200
23 Nov 12	60.77000 +0.43	60.84	60.39	60.39	46,600
21 Nov 12	60.34000 +0.31	60.51	59.85	60.51	117,700
20 Nov 12	60.03000 +0.05	60.04	59.65	59.69	44,900
19 Nov 12	59.98000 -0.08	60.22	59.72	59.99	110,800
16 Nov 12	60.06000 +0.13	60.07	59.69	60.02	101,600
15 Nov 12	59.93000 -0.15	59.94	59.52	59.78	70,800
14 Nov 12	60.08000 -1.70	61.64	59.79	61.64	178,200
13 Nov 12	61.78000 -0.42	62.35	61.67	62.33	103,500
12 Nov 12	62.20000 -0.90	63.21	62.06	63.12	42,900
09 Nov 12	63.10000 +0.50	63.24	62.22	63.04	97,500
08 Nov 12	62.60000 +0.26	62.64	62.20	62.21	45,300
07 Nov 12	62.34000 -0.36	62.67	62.14	62.44	67,100
06 Nov 12	62.70000 -1.15	63.83	62.51	63.83	157,600
05 Nov 12	63.85000 -0.35	63.85	62.86	63.21	31,800
02 Nov 12	64.20000 +0.23	64.54	63.97	64.07	93,000
01 Nov 12	63.97000 +0.44	64.14	63.70	63.78	53,800
31 Oct 12	63.53000 -0.23	63.88	63.46	63.86	75,600
26 Oct 12	63.76000 -0.10	63.94	63.53	63.65	81,500
25 Oct 12	63.86000 -0.04	64.15	63.57	63.99	29,700
24 Oct 12	63.90000 +0.59	64.35	63.82	64.30	95,400
23 Oct 12	63.31000 -0.44	63.50	63.25	63.50	90,200
22 Oct 12	63.75000 -0.14	64.11	63.61	64.11	84,200
19 Oct 12	63.89000 -0.71	64.17	63.84	64.03	100,100
18 Oct 12	64.60000 -0.44	64.76	64.39	64.39	233,600
17 Oct 12	65.04000 -0.05	65.23	64.58	65.08	266,300
16 Oct 12	65.09000 +0.54	65.22	64.99	65.12	58,800
15 Oct 12	64.55000 -0.35	64.68	64.35	64.59	32,300
12 Oct 12	64.90000 +0.19	65.20	64.55	65.00	78,700
11 Oct 12	64.71000 -0.33	65.00	64.53	65.00	65,600
10 Oct 12	65.04000 -0.04	65.37	64.89	65.37	98,100
09 Oct 12	65.08000 -0.89	65.80	64.93	65.80	85,800
08 Oct 12	65.97000 +0.13	66.12	65.65	66.12	72,800
05 Oct 12	65.84000 -0.15	66.30	65.78	66.30	60,900
04 Oct 12	65.99000 +0.52	66.22	65.75	65.95	125,000
03 Oct 12	65.47000 -0.30	65.89	65.25	65.79	78,200
02 Oct 12	65.77000 -0.13	66.18	65.65	66.12	61,300
01 Oct 12	65.90000 -0.11	66.17	65.75	65.90	134,000
28 Sep 12	66.01000 -0.15	66.35	65.55	66.24	165,100
27 Sep 12	66.16000 +0.76	66.22	65.78	65.82	277,600
26 Sep 12	65.40000 -0.83	65.92	65.31	65.92	198,600
25 Sep 12	66.23000 -0.23	66.77	66.20	66.44	114,100
24 Sep 12	66.46000 -0.56	66.69	66.35	66.68	77,600
21 Sep 12	67.02000 +0.02	67.37	67.01	67.26	84,400
20 Sep 12	67.00000 -0.52	67.45	66.90	67.40	124,000
19 Sep 12	67.52000 -0.67	67.93	67.52	67.82	92,400
18 Sep 12	68.19000 -0.76	68.49	67.99	68.07	163,600
17 Sep 12	68.95000 -0.02	69.09	68.51	69.00	107,700
14 Sep 12	68.97000 +1.88	69.45	68.80	68.98	266,500
13 Sep 12	67.09000 +0.25	67.24	66.70	66.78	73,300
12 Sep 12	66.84000 +0.24	66.95	66.64	66.74	61,200
11 Sep 12	66.60000 +0.92	66.60	66.06	66.06	71,000
10 Sep 12	65.68000 +0.16	66.10	65.51	66.10	81,500
07 Sep 12	65.52000 +1.03	65.75	65.04	65.62	87,200
06 Sep 12	64.49000 +0.38	64.61	64.14	64.25	103,000
05 Sep 12	64.11000 -0.27	64.50	63.98	64.50	73,600
04 Sep 12	64.38000 +0.08	64.66	63.89	63.90	107,600
31 Aug 12	64.30000 +1.08	64.50	64.01	64.37	71,900
30 Aug 12	63.22000 -0.19	63.47	62.83	63.10	140,300
29 Aug 12	63.41000 +0.66	63.50	63.22	63.32	140,200
28 Aug 12	62.75000 -1.51	63.57	62.46	63.52	130,400
27 Aug 12	64.26000 +0.10	64.77	64.12	64.59	79,400
24 Aug 12	64.16000 -0.29	64.83	63.91	64.62	90,100
23 Aug 12	64.45000 +1.11	64.56	64.09	64.12	127,300
22 Aug 12	63.34000 +0.39	63.44	63.10	63.20	90,200
21 Aug 12	62.95000 +0.18	63.33	62.73	63.00	62,000
20 Aug 12	62.77000 -0.21	62.99	62.68	62.97	61,300
17 Aug 12	62.98000 -0.60	63.47	62.97	63.47	82,800
16 Aug 12	63.58000 -0.10	63.95	63.47	63.95	75,800
15 Aug 12	63.68000 -0.55	63.96	63.59	63.92	76,500
14 Aug 12	64.23000 -0.19	64.32	63.86	64.06	43,200
13 Aug 12	64.42000 -0.20	64.51	64.03	64.46	33,500
10 Aug 12	64.62000 -0.37	64.99	64.39	64.50	68,500
09 Aug 12	64.99000 -0.11	65.32	64.38	64.69	82,300
08 Aug 12	65.10000 +0.99	65.51	64.99	65.25	331,400
07 Aug 12	64.11000 -1.18	65.28	63.67	65.21	143,900
06 Aug 12	65.29000 +0.16	65.38	64.92	64.92	75,900
03 Aug 12	65.13000 -0.29	65.79	64.93	65.65	94,100
02 Aug 12	65.42000 -0.22	65.70	65.12	65.54	49,400
01 Aug 12	65.64000 +0.34	66.12	65.49	65.98	137,300
31 Jul 12	65.30000 -0.32	65.93	65.14	65.35	86,300
30 Jul 12	65.62000 +1.89	65.62	64.00	64.00	123,000
27 Jul 12	63.73000 +0.61	63.96	63.22	63.68	252,700
26 Jul 12	63.12000 +0.41	63.60	62.91	63.34	183,400
25 Jul 12	62.71000 -0.17	63.29	62.54	63.29	173,400
24 Jul 12	62.88000 -0.06	63.22	62.64	63.22	112,000
23 Jul 12	62.94000 -0.53	63.26	62.66	63.26	131,600
20 Jul 12	63.47000 -0.58	64.14	63.39	64.14	126,900
19 Jul 12	64.05000 -0.73	64.82	63.95	64.82	189,000
18 Jul 12	64.78000 -0.12	65.00	64.68	64.76	98,900
17 Jul 12	64.90000 +0.14	65.00	64.75	64.83	94,500
16 Jul 12	64.76000 +1.07	65.36	64.69	65.36	189,100
13 Jul 12	63.69000 +0.80	63.87	62.94	63.57	148,000
12 Jul 12	62.89000 -0.73	63.43	62.86	63.26	119,000
11 Jul 12	63.62000 -0.79	64.15	63.54	64.09	177,500
10 Jul 12	64.41000 -0.17	65.22	64.25	65.15	171,200
09 Jul 12	64.58000 -0.51	64.73	64.40	64.61	172,100
06 Jul 12	65.09000 -0.52	65.20	64.70	65.18	45,400
05 Jul 12	65.61000 -0.28	65.87	65.43	65.87	92,400
03 Jul 12	65.89000 +1.43	66.00	65.08	65.40	107,300
02 Jul 12	64.46000 +0.86	64.70	64.19	64.67	131,200
29 Jun 12	63.60000 +0.95	63.71	62.65	63.19	74,600
28 Jun 12	62.65000 -0.87	62.96	62.38	62.84	77,100
27 Jun 12	63.52000 +1.29	63.70	63.21	63.55	167,200
26 Jun 12	62.23000 +1.74	62.44	61.96	62.20	210,200
25 Jun 12	60.49000 +2.08	60.68	60.17	60.55	204,200
22 Jun 12	58.41000 +2.06	58.45	57.91	58.23	101,900
21 Jun 12	56.35000 -0.84	57.16	56.29	57.16	29,000
20 Jun 12	57.19000 +0.24	57.23	56.80	57.06	48,200
19 Jun 12	56.95000 +0.58	57.00	56.35	56.35	94,000
18 Jun 12	56.37000 +0.36	56.59	55.53	55.65	67,200
15 Jun 12	56.01000 +0.58	56.02	55.32	55.56	348,400
14 Jun 12	55.43000 -0.93	55.89	55.41	55.63	313,100
13 Jun 12	56.36000 -0.14	56.86	56.19	56.60	137,100
12 Jun 12	56.50000 +0.65	56.51	55.90	55.90	92,600
11 Jun 12	55.85000 +0.71	56.40	55.70	56.40	122,400
08 Jun 12	55.14000 -0.90	55.91	54.80	55.91	120,500
07 Jun 12	56.04000 +0.40	56.79	55.83	56.79	134,100
06 Jun 12	55.64000 +0.67	55.75	55.18	55.51	113,800
05 Jun 12	54.97000 +0.57	55.01	54.44	54.50	123,400
04 Jun 12	54.40000 +0.00	55.00	54.18	54.89	317,400
01 Jun 12	54.40000 +0.73	55.14	54.27	55.14	132,700
31 May 12	53.67000 +0.89	54.61	53.43	54.61	105,000
30 May 12	52.78000 -0.20	52.86	52.33	52.64	114,200
29 May 12	52.98000 -0.57	53.71	52.84	52.88	95,900
25 May 12	53.55000 -0.12	53.67	53.18	53.20	56,200
24 May 12	53.67000 -0.18	53.85	53.50	53.85	55,800
23 May 12	53.85000 -0.94	54.44	53.31	54.44	105,000
22 May 12	54.79000 -0.17	55.11	54.66	54.84	146,000
21 May 12	54.96000 +0.84	55.02	54.63	54.71	82,000
18 May 12	54.12000 -1.46	55.00	53.66	54.88	131,100
17 May 12	55.58000 +0.89	56.03	55.30	56.03	129,000
16 May 12	54.69000 -1.12	55.60	54.67	55.60	107,500
15 May 12	55.81000 -0.55	56.06	55.58	55.64	123,000
14 May 12	56.36000 -2.27	56.66	56.30	56.37	131,000
11 May 12	58.63000 +0.09	58.90	58.38	58.47	78,000
10 May 12	58.54000 -0.48	59.00	58.52	59.00	71,700
09 May 12	59.02000 -1.40	59.44	58.97	59.33	94,000
08 May 12	60.42000 +0.53	60.42	59.15	59.50	171,700
07 May 12	59.89000 -0.03	60.08	59.82	59.88	235,000
04 May 12	59.92000 -0.08	60.10	59.78	59.85	103,200
03 May 12	60.00000 +0.10	60.36	59.84	60.29	221,900
02 May 12	59.90000 -0.67	60.09	59.72	59.89	171,000
01 May 12	60.57000 -0.15	61.03	60.47	60.76	200,200
30 Apr 12	60.72000 +0.81	60.91	59.87	60.10	141,000
27 Apr 12	59.91000 -0.07	60.70	59.79	60.29	412,600
26 Apr 12	59.98000 -0.11	60.18	59.92	60.08	111,100
25 Apr 12	60.09000 +0.68	60.62	59.89	59.89	246,600
24 Apr 12	59.41000 +0.52	59.59	59.19	59.23	74,000
23 Apr 12	58.89000 -0.36	58.96	58.48	58.92	46,900
20 Apr 12	59.25000 +0.03	59.46	59.10	59.33	107,100
19 Apr 12	59.22000 -0.41	59.45	59.06	59.40	120,700
18 Apr 12	59.63000 -0.61	59.86	59.45	59.86	41,100
17 Apr 12	60.24000 +0.45	60.57	59.93	60.22	127,700
16 Apr 12	59.79000 -0.35	60.04	59.62	59.94	50,900
13 Apr 12	60.14000 -0.58	60.40	60.06	60.39	160,700
12 Apr 12	60.72000 +0.43	60.81	60.48	60.67	248,300
11 Apr 12	60.29000 +0.27	60.55	60.17	60.35	187,800
10 Apr 12	60.02000 -0.77	60.86	59.77	60.76	217,100
09 Apr 12	60.79000 -1.10	61.41	60.73	61.38	79,600
05 Apr 12	61.89000 +0.11	61.91	61.43	61.78	48,000
04 Apr 12	61.78000 -1.04	62.31	61.78	61.95	79,400
03 Apr 12	62.82000 +0.43	62.82	62.32	62.49	225,800
02 Apr 12	62.39000 +0.20	62.54	61.96	62.40	199,300
30 Mar 12	62.19000 +0.28	63.05	62.17	62.51	230,700
29 Mar 12	61.91000 -0.17	62.07	61.27	62.03	97,400
28 Mar 12	62.08000 +0.51	62.10	61.58	62.00	118,600
27 Mar 12	61.57000 -0.01	61.78	61.33	61.78	233,700
26 Mar 12	61.58000 +1.28	61.83	61.44	61.77	77,100
23 Mar 12	60.30000 -0.15	60.73	60.16	60.73	86,500
22 Mar 12	60.45000 -0.37	60.45	60.20	60.26	65,800
21 Mar 12	60.82000 -0.43	61.06	59.94	59.94	138,900
20 Mar 12	61.25000 -0.72	61.97	61.19	61.97	106,800
19 Mar 12	61.97000 -0.84	63.26	61.75	62.61	134,800
16 Mar 12	62.81000 +0.42	63.10	61.92	63.10	340,400
15 Mar 12	62.39000 -1.14	63.21	61.71	62.06	169,400
14 Mar 12	63.53000 -0.67	64.88	63.35	64.88	171,000
13 Mar 12	64.20000 +0.39	64.37	63.88	64.18	165,400
12 Mar 12	63.81000 -0.48	64.24	63.60	64.07	100,800
09 Mar 12	64.29000 +0.19	64.39	64.11	64.21	62,600
08 Mar 12	64.10000 +0.03	64.63	64.07	64.27	304,200
07 Mar 12	64.07000 +0.33	64.17	63.99	64.03	128,900
06 Mar 12	63.74000 -3.29	64.95	63.67	64.70	260,100
05 Mar 12	67.03000 +0.55	67.07	66.35	67.00	260,300
02 Mar 12	66.48000 -0.12	66.79	66.35	66.74	151,900
01 Mar 12	66.60000 +0.63	66.61	66.10	66.33	217,100
29 Feb 12	65.97000 +0.65	66.69	65.88	66.59	70,700
28 Feb 12	65.32000 -0.27	66.48	65.21	66.41	86,000
27 Feb 12	65.59000 -0.41	65.92	65.26	65.51	51,700
24 Feb 12	66.00000 -0.04	66.09	65.51	65.64	68,200
23 Feb 12	66.04000 +0.22	66.04	65.44	65.44	49,600
22 Feb 12	65.82000 -0.17	66.12	65.66	66.12	101,300
21 Feb 12	65.99000 -0.16	66.89	65.58	66.89	141,500
17 Feb 12	66.15000 +1.19	66.54	66.12	66.40	113,800
16 Feb 12	64.96000 +0.53	64.96	64.20	64.20	28,100
15 Feb 12	64.43000 +0.20	64.54	64.06	64.09	106,600
14 Feb 12	64.23000 -0.63	64.29	63.86	63.86	101,800
13 Feb 12	64.86000 +1.02	64.89	64.24	64.44	56,600
10 Feb 12	63.84000 -0.24	63.84	63.54	63.75	37,900
09 Feb 12	64.08000 -0.22	64.17	63.76	64.13	46,200
08 Feb 12	64.30000 +0.63	64.71	64.10	64.40	134,600
07 Feb 12	63.67000 -0.29	64.47	63.52	63.52	50,600
06 Feb 12	63.96000 -0.51	64.51	63.60	64.49	106,500
03 Feb 12	64.47000 +0.69	65.26	64.27	64.46	144,800
02 Feb 12	63.78000 +0.50	64.41	63.62	64.41	128,400
01 Feb 12	63.28000 -0.24	63.76	63.13	63.38	53,800
31 Jan 12	63.52000 +0.34	63.61	63.00	63.59	77,100
30 Jan 12	63.18000 +0.30	63.34	62.89	63.00	103,100
27 Jan 12	62.88000 +0.55	63.50	62.83	63.05	128,600
26 Jan 12	62.33000 -1.03	63.34	61.50	61.50	173,500
25 Jan 12	63.36000 -2.01	63.88	63.07	63.88	222,900
24 Jan 12	65.37000 -0.88	65.95	65.15	65.95	129,000
23 Jan 12	66.25000 -1.07	67.18	66.15	66.63	87,700
20 Jan 12	67.32000 +2.30	67.50	65.57	65.57	238,300
19 Jan 12	65.02000 +0.14	65.43	64.76	65.34	149,900
18 Jan 12	64.88000 +1.53	65.00	64.19	64.87	125,500
17 Jan 12	63.35000 +0.83	63.40	62.67	62.83	136,700
13 Jan 12	62.52000 -0.34	62.80	62.06	62.80	132,400
12 Jan 12	62.86000 +0.07	62.99	62.65	62.70	93,100
11 Jan 12	62.79000 +1.82	63.16	61.31	61.31	314,900
10 Jan 12	60.97000 +0.25	61.24	60.51	61.24	83,500
09 Jan 12	60.72000 +1.16	60.96	60.28	60.96	67,600
06 Jan 12	59.56000 -0.81	60.51	59.51	60.51	83,100
05 Jan 12	60.37000 +0.67	60.75	59.85	60.75	113,200
04 Jan 12	59.70000 +0.76	60.00	59.11	59.75	95,700
03 Jan 12	58.94000 +1.32	58.99	58.46	58.90	71,900
30 Dec 11	57.62000 +0.56	57.65	56.88	57.15	101,100
29 Dec 11	57.06000 +0.03	58.13	56.75	57.53	119,800
28 Dec 11	57.03000 -1.27	57.67	56.91	57.67	74,400
27 Dec 11	58.30000 -0.19	58.47	57.92	58.15	38,800
23 Dec 11	58.49000 -0.11	58.60	58.24	58.42	38,600
22 Dec 11	58.60000 +0.10	58.97	58.45	58.50	75,300
21 Dec 11	58.50000 -0.13	58.99	58.34	58.70	96,500
20 Dec 11	58.63000 +1.50	59.07	57.70	58.85	90,600
19 Dec 11	57.13000 +0.58	57.96	57.03	57.52	132,300
16 Dec 11	56.55000 +0.67	56.81	56.06	56.63	133,800
15 Dec 11	55.88000 -0.32	56.41	55.72	56.33	58,400
14 Dec 11	56.20000 +0.11	56.84	55.31	55.53	101,400
13 Dec 11	56.09000 +0.06	56.29	55.59	56.08	35,400
12 Dec 11	56.03000 -0.51	56.04	55.41	55.64	42,000
09 Dec 11	56.54000 +1.51	56.58	56.05	56.05	42,800
08 Dec 11	55.03000 -1.34	56.42	54.64	56.38	43,900
07 Dec 11	56.37000 +0.08	56.66	56.14	56.45	27,200
06 Dec 11	56.29000 +0.03	56.31	55.64	56.17	139,500
05 Dec 11	56.26000 +0.59	56.59	55.60	56.18	82,500
02 Dec 11	55.67000 -0.03	55.99	55.57	55.95	73,500
01 Dec 11	55.70000 +0.50	56.59	55.56	56.28	154,700
30 Nov 11	55.20000 +0.68	55.61	54.68	55.35	120,100
29 Nov 11	54.52000 +0.41	54.86	54.17	54.63	79,400
28 Nov 11	54.11000 +0.82	54.46	53.80	54.02	68,800
25 Nov 11	53.29000 +0.35	54.01	52.88	53.26	60,300
23 Nov 11	52.94000 -0.73	53.81	52.50	53.76	110,800
22 Nov 11	53.67000 +0.43	53.84	53.52	53.71	69,000
21 Nov 11	53.24000 -0.86	54.56	53.21	53.98	62,000
18 Nov 11	54.10000 -0.29	54.62	53.99	54.53	36,900
17 Nov 11	54.39000 -0.49	55.18	54.13	55.02	33,100
16 Nov 11	54.88000 -0.53	55.39	54.88	55.00	26,500
15 Nov 11	55.41000 -0.01	55.75	55.30	55.54	87,700
14 Nov 11	55.42000 -0.83	56.20	55.25	55.83	50,000
11 Nov 11	56.25000 +0.67	56.45	55.83	56.06	17,100
10 Nov 11	55.58000 +0.76	56.29	54.97	56.29	40,300
09 Nov 11	54.82000 -1.47	55.24	54.59	54.72	34,400
08 Nov 11	56.29000 +0.30	56.29	55.43	56.14	33,900
07 Nov 11	55.99000 +1.02	56.10	54.70	54.70	60,200
04 Nov 11	54.97000 -0.22	55.40	54.80	55.24	56,200
03 Nov 11	55.19000 -0.47	55.46	55.10	55.25	77,800
02 Nov 11	55.66000 +1.12	56.19	55.11	55.11	48,600
01 Nov 11	54.54000 -1.00	54.99	54.17	54.99	74,600
31 Oct 11	55.54000 +0.12	55.99	54.96	55.04	96,400
28 Oct 11	55.42000 -0.73	56.41	55.29	56.04	114,900
27 Oct 11	56.15000 +2.23	56.81	55.65	55.84	159,000
26 Oct 11	53.92000 +0.73	53.96	53.42	53.96	67,700
25 Oct 11	53.19000 +1.07	53.43	52.61	52.89	62,800
24 Oct 11	52.12000 -0.66	52.78	51.99	52.77	65,100
21 Oct 11	52.78000 +1.07	53.01	51.99	52.03	109,800
20 Oct 11	51.71000 -0.19	51.95	51.50	51.55	111,900
19 Oct 11	51.90000 -0.30	52.51	51.63	51.89	91,400
18 Oct 11	52.20000 +1.04	52.39	50.87	51.17	90,100
17 Oct 11	51.16000 +0.29	51.39	50.26	50.52	162,700
14 Oct 11	50.87000 +0.48	50.88	50.57	50.88	158,600
13 Oct 11	50.39000 +0.44	50.50	49.98	50.16	254,800
12 Oct 11	49.95000 +0.06	50.40	49.81	50.22	101,200
11 Oct 11	49.89000 +0.30	50.45	49.86	50.35	90,700
10 Oct 11	49.59000 +1.30	49.75	49.44	49.61	87,200
07 Oct 11	48.29000 -0.52	49.33	48.17	49.33	99,700
06 Oct 11	48.81000 +0.39	49.03	48.55	48.55	188,000
05 Oct 11	48.42000 +0.12	48.52	48.06	48.52	77,200
04 Oct 11	48.30000 -0.27	48.58	47.87	48.41	215,000
03 Oct 11	48.57000 -0.96	49.45	48.54	49.20	101,900
30 Sep 11	49.53000 -0.22	49.89	49.29	49.75	126,300
29 Sep 11	49.75000 +0.00	50.29	49.64	50.29	56,100
28 Sep 11	49.75000 +0.02	50.29	49.60	50.00	245,400
27 Sep 11	49.73000 +1.35	49.97	49.49	49.83	449,000
26 Sep 11	48.38000 -0.74	48.96	47.84	48.60	124,400
23 Sep 11	49.12000 -0.63	49.46	48.95	49.00	145,300
22 Sep 11	49.75000 -1.81	50.74	49.41	50.55	53,800
21 Sep 11	51.56000 -1.16	52.67	51.50	52.66	44,600
20 Sep 11	52.72000 -0.24	53.21	52.34	52.79	137,600
19 Sep 11	52.96000 -1.60	53.51	52.80	53.51	158,600
16 Sep 11	54.56000 -1.39	55.12	54.52	54.87	180,700
15 Sep 11	55.95000 +0.31	56.00	55.40	55.50	52,000
14 Sep 11	55.64000 +0.29	55.88	55.06	55.37	77,900
13 Sep 11	55.35000 +0.17	55.60	55.00	55.05	75,600
12 Sep 11	55.18000 -0.26	55.26	54.70	54.93	85,400
09 Sep 11	55.44000 -0.90	56.18	55.35	55.85	20,500
08 Sep 11	56.34000 -0.59	56.88	56.26	56.61	91,400
07 Sep 11	56.93000 +0.20	57.61	56.70	57.61	48,800
06 Sep 11	56.73000 +0.79	56.75	55.08	55.39	128,500
02 Sep 11	55.94000 -1.01	56.61	55.77	56.61	35,000
01 Sep 11	56.95000 -0.71	57.78	56.76	57.51	107,700
31 Aug 11	57.66000 +0.53	57.91	56.83	56.93	146,200
30 Aug 11	57.13000 +0.23	57.40	56.45	56.52	82,500
29 Aug 11	56.90000 +1.36	57.07	56.20	56.22	66,700
26 Aug 11	55.54000 -1.45	55.92	54.63	55.17	75,000
25 Aug 11	56.99000 -0.71	57.49	56.78	57.49	162,100
24 Aug 11	57.70000 -0.56	57.91	57.30	57.42	143,500
23 Aug 11	58.26000 +2.48	58.29	56.44	56.56	142,800
22 Aug 11	55.78000 +1.76	55.94	54.75	55.49	164,300
19 Aug 11	54.02000 -0.24	54.16	53.44	53.44	60,500
18 Aug 11	54.26000 -0.33	54.84	53.88	54.39	73,300
17 Aug 11	54.59000 +0.93	54.65	54.02	54.02	300,000
16 Aug 11	53.66000 +0.88	53.77	53.13	53.70	71,500
15 Aug 11	52.78000 +0.43	52.97	52.39	52.39	105,400
12 Aug 11	52.35000 +0.30	52.99	52.01	52.65	210,700
11 Aug 11	52.05000 +0.18	52.99	51.77	52.16	714,300
10 Aug 11	51.87000 -0.99	53.03	51.76	53.03	225,200
09 Aug 11	52.86000 +0.03	53.97	51.72	53.59	213,400
08 Aug 11	52.83000 -3.42	55.39	52.64	55.30	108,700
05 Aug 11	56.25000 +0.26	57.73	56.14	57.54	130,700
04 Aug 11	55.99000 -1.16	57.48	55.58	57.04	93,500
03 Aug 11	57.15000 +0.19	57.16	56.43	56.86	96,200
02 Aug 11	56.96000 -0.50	58.68	56.78	57.80	78,400
01 Aug 11	57.46000 +0.86	57.72	56.70	57.35	70,600
29 Jul 11	56.60000 +0.03	57.08	56.15	56.78	132,000
28 Jul 11	56.57000 +0.16	56.69	56.25	56.69	77,500
27 Jul 11	56.41000 -0.44	56.76	56.04	56.76	85,500
26 Jul 11	56.85000 +0.10	56.90	56.34	56.64	90,800
25 Jul 11	56.75000 -0.42	57.15	56.49	57.00	72,100
22 Jul 11	57.17000 +0.57	57.27	56.41	56.58	150,700
21 Jul 11	56.60000 +0.48	56.69	55.80	55.81	70,400
20 Jul 11	56.12000 +0.05	56.32	55.88	55.96	31,400
19 Jul 11	56.07000 +0.57	56.25	55.67	55.71	47,600
18 Jul 11	55.50000 +0.29	55.72	54.76	55.15	76,000
15 Jul 11	55.21000 +0.45	55.24	54.75	55.01	45,500
14 Jul 11	54.76000 +0.03	55.24	54.52	54.99	52,100
13 Jul 11	54.73000 +0.36	54.99	54.37	54.37	41,600
12 Jul 11	54.37000 -0.33	54.79	54.09	54.34	42,400
11 Jul 11	54.70000 -0.42	55.37	54.30	54.40	42,000
08 Jul 11	55.12000 -0.20	55.13	54.86	54.95	25,400
07 Jul 11	55.32000 +0.00	55.70	55.32	55.70	21,400
06 Jul 11	55.32000 -0.19	55.43	55.13	55.16	23,100
05 Jul 11	55.51000 +0.04	56.15	54.97	55.34	73,900
01 Jul 11	55.47000 +1.43	55.55	54.94	55.14	51,700
30 Jun 11	54.04000 +0.14	54.66	53.83	53.83	76,900
29 Jun 11	53.90000 +0.21	54.21	53.49	53.65	34,600
28 Jun 11	53.69000 -1.56	55.59	53.37	55.56	293,800
27 Jun 11	55.25000 +0.31	55.57	54.52	55.03	72,200
24 Jun 11	54.94000 +0.68	55.20	54.35	54.35	144,100
23 Jun 11	54.26000 +0.19	54.30	53.47	53.98	53,300
22 Jun 11	54.07000 +0.51	54.07	53.60	53.83	65,900
21 Jun 11	53.56000 +0.55	53.67	53.02	53.02	76,000
20 Jun 11	53.01000 +0.47	53.17	52.48	52.50	50,600
17 Jun 11	52.54000 -0.79	53.06	52.15	52.27	68,300
16 Jun 11	53.33000 -0.56	53.38	52.51	52.58	69,200
15 Jun 11	53.89000 +0.74	54.02	53.27	53.49	73,400
14 Jun 11	53.15000 +0.21	53.25	52.96	53.01	38,300
13 Jun 11	52.94000 -0.54	53.24	52.80	53.03	70,300
10 Jun 11	53.48000 +0.28	53.49	53.06	53.27	173,100
09 Jun 11	53.20000 -0.55	53.57	53.04	53.55	63,900
08 Jun 11	53.75000 +0.42	54.14	53.01	53.46	72,300
07 Jun 11	53.33000 -0.55	53.80	53.05	53.64	44,400
06 Jun 11	53.88000 -0.50	54.62	53.76	54.62	56,400
03 Jun 11	54.38000 -0.66	54.81	54.18	54.57	34,900
02 Jun 11	55.04000 +0.06	55.27	54.99	55.15	52,200
01 Jun 11	54.98000 +0.70	55.26	54.86	55.15	168,900
31 May 11	54.28000 -2.30	54.96	54.05	54.51	133,900
27 May 11	56.58000 +0.20	56.67	56.41	56.56	75,200
26 May 11	56.38000 +1.12	56.73	55.71	55.71	98,300
25 May 11	55.26000 -0.34	55.42	54.78	55.35	106,700
24 May 11	55.60000 +0.08	55.62	55.09	55.40	160,600
23 May 11	55.52000 -0.67	56.24	55.33	55.46	87,100
20 May 11	56.19000 -0.50	56.42	56.08	56.35	90,300
19 May 11	56.69000 +0.57	56.80	56.05	56.05	115,700
18 May 11	56.12000 +0.75	56.23	55.68	55.68	212,400
17 May 11	55.37000 -0.99	56.12	55.18	55.18	64,200
16 May 11	56.36000 +0.23	56.63	56.16	56.24	45,600
13 May 11	56.13000 -0.23	56.47	55.75	56.00	45,500
12 May 11	56.36000 -0.44	56.95	56.23	56.53	66,000
11 May 11	56.80000 -1.22	57.80	56.56	57.40	125,000
10 May 11	58.02000 +1.15	58.16	57.65	58.16	83,900
09 May 11	56.87000 +1.50	57.09	55.67	55.67	209,000
06 May 11	55.37000 +0.02	55.55	54.67	55.10	182,800
05 May 11	55.35000 -0.77	55.99	54.99	55.81	105,900
04 May 11	56.12000 -0.86	56.91	55.98	56.67	65,000
03 May 11	56.98000 -0.06	57.27	56.52	56.94	80,000
02 May 11	57.04000 -0.95	57.87	56.92	57.69	77,000
29 Apr 11	57.99000 +0.99	58.05	57.57	57.63	211,000
28 Apr 11	57.00000 +0.02	57.34	56.60	56.98	56,400
27 Apr 11	56.98000 +0.14	57.54	56.79	57.12	153,100
26 Apr 11	56.84000 +0.18	56.98	56.70	56.70	82,400
25 Apr 11	56.66000 +1.66	56.83	55.05	55.53	179,400
21 Apr 11	55.00000 +0.16	55.00	54.77	55.00	56,600
20 Apr 11	54.84000 +0.11	55.18	54.78	55.17	95,700
19 Apr 11	54.73000 -0.17	54.98	54.29	54.59	51,100
18 Apr 11	54.90000 +0.55	54.91	53.98	54.00	96,800
15 Apr 11	54.35000 -0.15	54.60	53.92	54.26	38,000
14 Apr 11	54.50000 +0.63	54.71	53.56	53.68	89,200
13 Apr 11	53.87000 -0.37	54.30	53.68	54.26	106,900
12 Apr 11	54.24000 -0.45	54.73	54.03	54.30	112,300
11 Apr 11	54.69000 -0.10	55.25	54.00	54.80	112,600
08 Apr 11	54.79000 +0.44	54.84	54.26	54.73	57,400
07 Apr 11	54.35000 -0.40	55.02	53.97	54.50	75,700
06 Apr 11	54.75000 +0.56	55.23	54.70	54.85	105,200
05 Apr 11	54.19000 -0.52	54.64	53.97	54.64	99,600
04 Apr 11	54.71000 +0.92	55.26	54.45	55.02	188,300
01 Apr 11	53.79000 +0.29	54.20	53.41	54.04	132,000
31 Mar 11	53.50000 +0.13	53.63	53.11	53.16	387,700
30 Mar 11	53.37000 +4.26	53.77	52.38	53.41	791,300
29 Mar 11	49.11000 +2.48	49.32	46.32	46.81	841,600
28 Mar 11	46.63000 -0.02	46.98	46.61	46.97	160,900
25 Mar 11	46.65000 +0.04	46.75	46.23	46.65	154,200
24 Mar 11	46.61000 +0.16	46.98	46.21	46.56	183,600
23 Mar 11	46.45000 +0.24	46.55	46.24	46.55	77,200
22 Mar 11	46.21000 -0.43	46.50	46.08	46.50	266,300
21 Mar 11	46.64000 -0.62	47.24	46.54	46.99	165,600
18 Mar 11	47.26000 +0.40	47.36	46.91	47.11	262,100
17 Mar 11	46.86000 -0.94	47.24	46.08	46.50	439,100
16 Mar 11	47.80000 -1.43	48.26	47.51	48.26	420,600
15 Mar 11	49.23000 -0.71	49.45	49.01	49.20	207,900
14 Mar 11	49.94000 +0.22	49.98	49.42	49.74	3,689,800
11 Mar 11	49.72000 -2.68	50.27	49.44	49.70	243,700
10 Mar 11	52.40000 -0.19	52.78	52.05	52.30	179,600
09 Mar 11	52.59000 +0.29	53.50	52.03	52.03	209,200
08 Mar 11	52.30000 +0.31	52.42	51.59	51.85	3,683,200
07 Mar 11	51.99000 -0.24	52.17	51.70	51.70	132,600
04 Mar 11	52.23000 +0.53	52.46	51.79	52.06	258,500
03 Mar 11	51.70000 +1.26	52.00	51.09	51.70	323,700
02 Mar 11	50.44000 +2.05	50.50	49.35	49.98	249,200
01 Mar 11	48.39000 -1.29	48.92	48.05	48.69	351,400
28 Feb 11	49.68000 -0.96	50.39	49.48	50.10	307,600
25 Feb 11	50.64000 -0.41	51.29	50.44	51.29	131,800
24 Feb 11	51.05000 -0.28	51.35	50.35	50.52	220,300
23 Feb 11	51.33000 -0.06	51.69	51.20	51.33	174,500
22 Feb 11	51.39000 -1.16	52.25	51.35	52.25	181,400
18 Feb 11	52.55000 -0.29	52.98	52.35	52.54	111,600
17 Feb 11	52.84000 +0.74	53.00	52.23	52.30	127,000
16 Feb 11	52.10000 -0.85	52.90	52.07	52.90	173,000
15 Feb 11	52.95000 -0.65	53.19	52.72	53.04	205,600
14 Feb 11	53.60000 -0.71	54.16	53.59	54.16	138,300
11 Feb 11	54.31000 -0.27	54.44	54.00	54.28	157,600
10 Feb 11	54.58000 -0.91	54.93	54.48	54.79	223,600
09 Feb 11	55.49000 -0.43	55.79	55.28	55.63	290,000
08 Feb 11	55.92000 -0.37	56.26	55.75	56.20	374,300
07 Feb 11	56.29000 +0.42	56.44	55.60	55.93	108,300
04 Feb 11	55.87000 -0.11	56.01	55.61	56.00	295,800
03 Feb 11	55.98000 +0.20	56.06	55.61	55.96	106,300
02 Feb 11	55.78000 -0.15	56.11	55.69	56.10	96,400
01 Feb 11	55.93000 +0.23	55.98	55.54	55.70	120,100
31 Jan 11	55.70000 -1.75	56.64	55.13	56.64	362,000
28 Jan 11	57.45000 +0.66	57.45	56.53	57.00	975,500
27 Jan 11	56.79000 +0.03	56.93	56.07	56.57	122,600
26 Jan 11	56.76000 +0.12	56.91	56.50	56.67	66,700
25 Jan 11	56.64000 -0.14	56.90	56.39	56.90	94,500
24 Jan 11	56.78000 -0.19	56.78	56.00	56.51	104,400
21 Jan 11	56.97000 -0.45	57.15	56.66	57.15	272,100
20 Jan 11	57.42000 +0.74	57.51	56.67	56.84	115,100
19 Jan 11	56.68000 +0.57	56.88	55.90	56.04	176,400
18 Jan 11	56.11000 -0.61	56.65	56.01	56.61	105,100
14 Jan 11	56.72000 -0.76	57.17	56.65	57.11	62,700
13 Jan 11	57.48000 -0.07	57.56	57.02	57.49	111,900
12 Jan 11	57.55000 +0.65	57.81	57.02	57.29	185,800
11 Jan 11	56.90000 -0.19	57.00	56.37	56.37	115,000
10 Jan 11	57.09000 -0.40	57.30	57.00	57.20	77,400
07 Jan 11	57.49000 -0.38	57.75	57.24	57.74	62,600
06 Jan 11	57.87000 -0.54	58.43	57.50	58.41	71,300
05 Jan 11	58.41000 -0.04	58.63	57.50	58.14	57,800
04 Jan 11	58.45000 +0.55	58.79	57.92	58.19	58,300
03 Jan 11	57.90000 -0.37	58.80	57.61	58.36	91,200
31 Dec 10	58.27000 +0.24	58.70	57.78	57.78	37,100
30 Dec 10	58.03000 +0.34	58.13	57.38	57.88	85,600
29 Dec 10	57.69000 +0.18	57.79	57.50	57.72	37,100
28 Dec 10	57.51000 -0.30	57.95	57.33	57.81	24,500
27 Dec 10	57.81000 +0.05	58.85	57.48	57.87	41,400
23 Dec 10	57.76000 +0.22	57.92	57.33	57.70	37,600
22 Dec 10	57.54000 +0.39	57.54	56.85	57.40	50,300
21 Dec 10	57.15000 +0.54	57.19	56.69	56.97	67,000
20 Dec 10	56.61000 +0.27	56.94	56.45	56.74	54,400
17 Dec 10	56.34000 +0.61	56.40	55.95	56.00	87,100
16 Dec 10	55.73000 +0.22	55.75	55.15	55.74	58,200
15 Dec 10	55.51000 -0.05	55.99	55.18	55.29	81,700
14 Dec 10	55.56000 -0.14	55.91	55.33	55.82	67,300
13 Dec 10	55.70000 +0.26	55.79	55.16	55.16	65,300
10 Dec 10	55.44000 -0.24	55.81	55.11	55.81	63,600
09 Dec 10	55.68000 +0.35	55.84	55.17	55.35	55,500
08 Dec 10	55.33000 +0.31	55.41	54.79	55.02	63,100
07 Dec 10	55.02000 +0.01	55.34	54.35	54.35	155,100
06 Dec 10	55.01000 -0.53	55.50	54.90	55.50	64,900
03 Dec 10	55.54000 +0.02	55.66	55.07	55.22	67,700
02 Dec 10	55.52000 +0.19	55.83	55.07	55.59	83,200
01 Dec 10	55.33000 +0.97	55.41	54.28	54.28	127,900
30 Nov 10	54.36000 +0.26	54.48	53.52	53.85	126,800
29 Nov 10	54.10000 -0.53	54.38	53.75	54.26	118,800
26 Nov 10	54.63000 -0.20	54.90	54.05	54.51	85,700
24 Nov 10	54.83000 -0.28	55.37	54.38	55.01	191,400
23 Nov 10	55.11000 -0.39	55.78	55.02	55.43	113,600
22 Nov 10	55.50000 +0.49	56.00	54.50	55.48	209,600
19 Nov 10	55.01000 -0.04	55.18	54.40	55.18	45,600
18 Nov 10	55.05000 +0.49	55.11	54.66	55.04	112,600
17 Nov 10	54.56000 -0.28	55.08	54.19	54.58	162,100
16 Nov 10	54.84000 -0.12	54.84	54.40	54.60	98,700
15 Nov 10	54.96000 +0.10	55.20	54.20	54.66	186,100
12 Nov 10	54.86000 -0.89	55.37	54.44	55.37	287,400
11 Nov 10	55.75000 -0.95	56.15	55.62	55.80	353,400
10 Nov 10	56.70000 +0.32	56.83	56.22	56.70	584,900
09 Nov 10	56.38000 -0.41	57.25	55.80	56.40	571,000
08 Nov 10	56.79000 -1.13	57.21	56.08	57.21	196,900
05 Nov 10	57.92000 -2.73	59.69	56.02	59.69	191,100
04 Nov 10	60.65000 -2.15	63.10	60.44	62.97	172,100
03 Nov 10	62.80000 -0.46	63.34	62.62	63.18	49,300
02 Nov 10	63.26000 +1.34	63.45	62.16	62.16	98,800
01 Nov 10	61.92000 -0.21	62.57	61.40	62.57	195,300
29 Oct 10	62.13000 -0.15	63.00	61.70	62.53	68,700
28 Oct 10	62.28000 +0.20	63.04	62.07	62.55	75,300
27 Oct 10	62.08000 -0.64	62.46	61.31	62.46	70,300
26 Oct 10	62.72000 -0.72	63.25	62.54	62.84	59,200
25 Oct 10	63.44000 +0.54	63.84	62.93	63.40	43,100
22 Oct 10	62.90000 +0.40	63.13	62.34	62.34	34,800
21 Oct 10	62.50000 +0.04	62.72	62.09	62.72	54,400
20 Oct 10	62.46000 +0.40	62.50	61.92	61.92	145,000
19 Oct 10	62.06000 -0.79	62.08	61.18	61.90	222,200
18 Oct 10	62.85000 +0.09	62.85	62.24	62.50	69,300
15 Oct 10	62.76000 -0.15	63.20	62.57	62.90	81,800
14 Oct 10	62.91000 +0.31	63.50	61.80	62.16	150,400
13 Oct 10	62.60000 +0.40	62.99	62.05	62.05	381,300
12 Oct 10	62.20000 -1.20	63.00	62.08	63.00	174,600
11 Oct 10	63.40000 -0.06	63.98	63.28	63.28	76,100
08 Oct 10	63.46000 -0.11	63.56	63.09	63.21	46,400
07 Oct 10	63.57000 +0.79	64.54	63.00	63.00	97,300
06 Oct 10	62.78000 +0.00	62.84	62.09	62.45	67,700
05 Oct 10	62.78000 +1.18	62.99	61.51	61.51	119,200
04 Oct 10	61.60000 +1.79	61.84	60.46	61.00	111,000
01 Oct 10	59.81000 -0.05	60.25	59.52	59.88	83,500
30 Sep 10	59.86000 +0.63	59.89	59.13	59.75	72,800
29 Sep 10	59.23000 -0.12	59.34	58.94	58.95	52,200
28 Sep 10	59.35000 +0.20	59.40	58.59	58.90	51,800
27 Sep 10	59.15000 -0.60	59.90	59.12	59.90	37,800
24 Sep 10	59.75000 +0.55	59.99	59.44	59.56	58,500
23 Sep 10	59.20000 +0.29	59.20	58.17	58.37	87,400
22 Sep 10	58.91000 +0.07	59.22	58.55	59.12	63,200
21 Sep 10	58.84000 +0.71	59.15	58.10	58.42	77,800
20 Sep 10	58.13000 +1.45	58.13	57.06	57.06	108,400
17 Sep 10	56.68000 -0.14	58.02	56.60	58.02	107,400
16 Sep 10	56.82000 -0.18	57.30	56.70	57.00	54,400
15 Sep 10	57.00000 +0.68	57.14	56.44	56.44	71,000
14 Sep 10	56.32000 +0.42	56.58	55.01	56.13	81,600
13 Sep 10	55.90000 +0.00	56.12	55.59	55.99	83,600
10 Sep 10	55.90000 +0.57	56.00	55.45	55.65	61,400
09 Sep 10	55.33000 +0.60	55.57	54.71	54.99	150,700
08 Sep 10	54.73000 +0.35	54.95	54.46	54.82	68,300
07 Sep 10	54.38000 -0.29	54.51	53.02	54.26	65,900
03 Sep 10	54.67000 +0.29	55.01	54.40	54.79	127,700
02 Sep 10	54.38000 -1.64	56.04	54.30	56.04	100,900
01 Sep 10	56.02000 +2.10	56.05	54.07	54.70	188,500
31 Aug 10	53.92000 -0.99	54.58	53.86	54.58	200,600
30 Aug 10	54.91000 +0.10	55.18	54.80	54.99	97,700
27 Aug 10	54.81000 +0.37	54.92	54.29	54.85	98,800
26 Aug 10	54.44000 +0.42	54.56	53.95	53.95	73,000
25 Aug 10	54.02000 +0.07	54.17	53.33	53.88	63,100
24 Aug 10	53.95000 -0.28	54.28	53.70	54.02	56,200
23 Aug 10	54.23000 +0.17	54.91	54.10	54.24	51,200
20 Aug 10	54.06000 +0.99	54.11	53.02	53.02	69,500
19 Aug 10	53.07000 +0.35	53.24	52.32	52.61	92,000
18 Aug 10	52.72000 -0.89	53.56	52.71	53.36	66,200
17 Aug 10	53.61000 -0.11	54.17	53.41	54.03	85,600
16 Aug 10	53.72000 -0.83	53.95	52.43	53.27	77,800
13 Aug 10	54.55000 +0.56	54.78	53.96	53.99	117,000
12 Aug 10	53.99000 +0.51	54.18	53.41	53.49	83,300
11 Aug 10	53.48000 -1.04	54.33	53.30	54.10	55,600
10 Aug 10	54.52000 -0.23	54.67	54.00	54.54	77,000
09 Aug 10	54.75000 +0.36	54.84	54.36	54.81	40,200
06 Aug 10	54.39000 -0.23	54.70	54.00	54.65	31,900
05 Aug 10	54.62000 -0.09	54.63	54.29	54.61	57,800
04 Aug 10	54.71000 +0.26	54.72	54.13	54.56	76,600
03 Aug 10	54.45000 +0.34	54.70	53.88	54.18	63,100
02 Aug 10	54.11000 +0.41	54.59	53.91	54.50	58,500
30 Jul 10	53.70000 +0.72	54.10	52.62	52.75	179,000
29 Jul 10	52.98000 -0.10	53.60	52.51	53.56	65,000
28 Jul 10	53.08000 -0.35	53.72	53.08	53.72	76,800
27 Jul 10	53.43000 +0.02	54.10	53.24	53.84	77,500
26 Jul 10	53.41000 +0.25	53.59	53.08	53.37	51,500
23 Jul 10	53.16000 +0.70	53.35	52.31	52.64	84,300
22 Jul 10	52.46000 +0.39	52.77	52.13	52.57	76,000
21 Jul 10	52.07000 -0.88	52.82	51.90	52.82	106,700
20 Jul 10	52.95000 +0.03	53.19	52.38	52.87	114,000
19 Jul 10	52.92000 -0.23	53.39	52.55	53.15	81,400
16 Jul 10	53.15000 -0.42	53.68	52.88	53.35	82,200
15 Jul 10	53.57000 +0.02	53.62	53.09	53.35	101,000
14 Jul 10	53.55000 -0.05	53.65	52.96	53.03	153,900
13 Jul 10	53.60000 +0.72	53.90	52.62	53.41	81,800
12 Jul 10	52.88000 -0.54	53.69	52.68	53.69	65,600
09 Jul 10	53.42000 +0.04	53.72	52.99	53.14	60,800
08 Jul 10	53.38000 +0.03	53.61	53.03	53.50	76,400
07 Jul 10	53.35000 +0.75	53.54	52.37	52.93	71,600
06 Jul 10	52.60000 +0.84	53.24	52.27	52.33	79,100
02 Jul 10	51.76000 +0.07	52.11	51.47	51.58	45,700
01 Jul 10	51.69000 +0.72	51.86	50.92	51.07	100,300
30 Jun 10	50.97000 -0.33	51.68	50.94	51.28	93,000
29 Jun 10	51.30000 -0.62	51.72	51.12	51.43	67,400
28 Jun 10	51.92000 -0.23	52.35	51.65	51.89	48,400
25 Jun 10	52.15000 +0.65	52.27	51.63	51.84	72,200
24 Jun 10	51.50000 -0.50	51.74	51.33	51.59	81,300
23 Jun 10	52.00000 -0.30	52.33	51.69	52.30	79,600
22 Jun 10	52.30000 -0.45	52.77	52.00	52.37	118,600
21 Jun 10	52.75000 -0.25	53.74	52.53	53.74	88,800
18 Jun 10	53.00000 +0.10	54.17	52.52	54.16	100,300
17 Jun 10	52.90000 -0.28	52.96	52.19	52.80	106,700
16 Jun 10	53.18000 +0.28	53.18	52.49	52.49	111,700
15 Jun 10	52.90000 +0.38	52.95	52.52	52.75	121,100
14 Jun 10	52.52000 -0.28	53.25	52.40	52.88	122,800
11 Jun 10	52.80000 +0.65	53.19	51.54	51.89	103,200
10 Jun 10	52.15000 +0.50	52.19	51.49	51.75	97,700
09 Jun 10	51.65000 -0.70	52.60	51.63	52.22	176,400
08 Jun 10	52.35000 +0.73	52.37	51.60	51.95	183,500
07 Jun 10	51.62000 -0.50	52.30	51.55	51.91	40,600
04 Jun 10	52.12000 -1.13	52.94	52.02	52.19	59,300
03 Jun 10	53.25000 -0.15	53.79	52.56	52.56	86,000
02 Jun 10	53.40000 +0.97	53.53	52.36	52.67	114,300
01 Jun 10	52.43000 +0.92	53.26	51.40	51.51	156,100
28 May 10	51.51000 -0.18	53.22	51.51	51.90	63,200
27 May 10	51.69000 +1.19	51.79	50.70	50.70	138,800
26 May 10	50.50000 -0.52	51.19	50.25	51.19	254,100
25 May 10	51.02000 -1.29	51.03	50.04	50.91	251,000
24 May 10	52.31000 +0.21	52.47	51.03	51.69	112,800
21 May 10	52.10000 -0.12	52.68	52.04	52.35	241,600
20 May 10	52.22000 -1.30	52.93	51.88	52.75	208,300
19 May 10	53.52000 -0.56	54.08	53.36	53.75	117,100
18 May 10	54.08000 -1.41	55.53	53.90	55.40	93,000
17 May 10	55.49000 +0.41	55.54	54.77	54.89	119,800
14 May 10	55.08000 -0.77	55.75	54.69	55.50	115,800
13 May 10	55.85000 +0.14	56.61	55.55	56.14	139,800
12 May 10	55.71000 +0.35	55.83	55.15	55.54	128,000
11 May 10	55.36000 +0.07	55.85	54.56	55.33	94,300
10 May 10	55.29000 +2.22	56.52	54.93	56.31	317,400
07 May 10	53.07000 -0.99	54.90	52.54	53.83	455,600
06 May 10	54.06000 -0.82	54.92	50.40	54.43	379,500
05 May 10	54.88000 -1.50	55.79	54.72	55.01	108,100
04 May 10	56.38000 +0.07	57.47	56.01	57.47	312,400
03 May 10	56.31000 +0.07	57.00	56.01	56.74	101,900
30 Apr 10	56.24000 -0.01	56.67	56.21	56.50	77,400
29 Apr 10	56.25000 +0.60	56.32	55.60	56.25	110,900
28 Apr 10	55.65000 -0.28	56.37	55.02	56.37	99,500
27 Apr 10	55.93000 +0.49	57.06	55.83	55.85	104,300
26 Apr 10	55.44000 +0.79	55.54	55.12	55.12	121,000
23 Apr 10	54.65000 -0.25	55.60	54.49	55.10	75,400
22 Apr 10	54.90000 +0.14	55.09	54.25	54.87	86,000
21 Apr 10	54.76000 +0.14	54.85	54.57	54.62	63,500
20 Apr 10	54.62000 -1.19	55.51	54.52	55.37	120,600
19 Apr 10	55.81000 -0.18	55.97	55.28	55.86	57,100
16 Apr 10	55.99000 -0.31	56.49	55.60	56.35	87,100
15 Apr 10	56.30000 -0.54	56.79	56.02	56.34	104,800
14 Apr 10	56.84000 +0.66	57.25	56.16	56.16	176,500
13 Apr 10	56.18000 -0.38	56.28	55.65	56.17	80,500
12 Apr 10	56.56000 -0.37	57.75	56.44	56.87	148,700
09 Apr 10	56.93000 +1.38	57.00	55.92	56.04	124,500
08 Apr 10	55.55000 +0.23	55.63	54.95	55.63	77,800
07 Apr 10	55.32000 +0.42	55.60	54.49	55.07	171,600
06 Apr 10	54.90000 +0.12	55.46	54.81	55.00	196,000
05 Apr 10	54.78000 +1.25	54.90	53.79	53.79	144,300
01 Apr 10	53.53000 +0.25	53.95	53.01	53.21	133,200
31 Mar 10	53.28000 -0.92	54.44	53.04	54.44	174,700
30 Mar 10	54.20000 -0.83	55.40	53.67	55.40	285,600
29 Mar 10	55.03000 +0.12	55.31	54.90	54.90	75,200
26 Mar 10	54.91000 -0.64	55.85	54.48	55.85	67,500
25 Mar 10	55.55000 +0.36	56.13	55.44	55.77	175,700
24 Mar 10	55.19000 -0.45	55.40	54.70	55.21	107,600
23 Mar 10	55.64000 +0.58	55.68	54.95	54.95	106,200
22 Mar 10	55.06000 -0.75	55.72	54.88	55.05	161,600
19 Mar 10	55.81000 -0.41	56.16	55.37	56.16	121,300
18 Mar 10	56.22000 +0.04	56.40	55.95	55.95	106,000
17 Mar 10	56.18000 +0.84	57.03	55.59	57.03	118,100
16 Mar 10	55.34000 +0.18	55.39	55.00	55.16	82,100
15 Mar 10	55.16000 -0.58	55.71	55.08	55.60	69,500
12 Mar 10	55.74000 -2.95	56.31	55.71	56.31	47,900
11 Mar 10	58.69000 +0.47	58.82	58.29	58.50	113,000
10 Mar 10	58.22000 +0.08	58.49	58.09	58.34	76,100
09 Mar 10	58.14000 -0.08	58.42	57.93	58.37	102,800
08 Mar 10	58.22000 +0.36	58.43	58.05	58.33	132,400
05 Mar 10	57.86000 +0.79	58.00	56.84	56.84	98,400
04 Mar 10	57.07000 -0.89	57.88	56.07	57.88	106,400
03 Mar 10	57.96000 +0.20	58.08	57.42	57.76	91,200
02 Mar 10	57.76000 +0.21	58.15	57.48	57.81	201,500
01 Mar 10	57.55000 +1.25	57.80	56.40	57.48	117,200
26 Feb 10	56.30000 +0.65	56.30	55.14	55.97	160,100
25 Feb 10	55.65000 +0.48	55.73	54.70	54.75	122,400
24 Feb 10	55.17000 -0.02	55.38	54.90	55.38	55,100
23 Feb 10	55.19000 +0.28	55.37	55.03	55.15	139,600
22 Feb 10	54.91000 +0.10	55.37	54.59	55.26	156,000
19 Feb 10	54.81000 -0.38	55.17	54.56	54.76	60,900
18 Feb 10	55.19000 -0.32	55.60	55.00	55.52	71,200
17 Feb 10	55.51000 +0.08	55.68	55.23	55.43	88,400
16 Feb 10	55.43000 +0.64	55.77	54.80	54.80	88,200
12 Feb 10	54.79000 +0.15	54.99	54.14	54.42	228,000
11 Feb 10	54.64000 +0.49	54.67	53.42	53.83	57,700
10 Feb 10	54.15000 +0.12	54.66	53.66	54.52	48,100
09 Feb 10	54.03000 +0.08	54.60	53.68	54.30	272,600
08 Feb 10	53.95000 +0.08	54.21	53.44	53.44	75,500
05 Feb 10	53.87000 -0.45	54.08	53.09	53.83	78,300
04 Feb 10	54.32000 -1.64	55.44	53.86	55.25	136,600
03 Feb 10	55.96000 -0.06	56.17	55.80	56.04	159,900
02 Feb 10	56.01500 +0.06	56.26	55.64	56.26	211,200
01 Feb 10	55.95000 -0.02	56.60	55.88	56.44	51,800
29 Jan 10	55.97000 -0.90	57.22	55.97	56.95	91,800
28 Jan 10	56.87000 -0.52	57.94	56.44	57.69	62,000
27 Jan 10	57.39000 -0.21	57.68	56.84	57.19	138,100
26 Jan 10	57.60000 -0.91	58.45	57.43	58.45	136,400
25 Jan 10	58.51000 -0.29	59.52	58.41	59.52	151,100
22 Jan 10	58.80000 +0.10	60.26	58.53	58.62	206,800
21 Jan 10	58.70000 -0.48	59.60	58.50	59.60	133,600
20 Jan 10	59.18000 -0.40	60.30	58.94	59.44	192,300
19 Jan 10	59.58000 -0.15	59.69	59.03	59.69	153,300
15 Jan 10	59.73000 -0.18	60.31	59.18	60.00	38,100
14 Jan 10	59.91000 +0.13	61.06	59.89	60.62	110,500
13 Jan 10	59.78000 -0.56	60.09	58.80	60.09	115,000
12 Jan 10	60.34000 +0.31	60.65	59.86	60.40	81,400
11 Jan 10	60.03000 +1.35	60.57	58.75	59.46	156,500
08 Jan 10	58.68000 +0.57	59.24	58.31	59.00	57,500
07 Jan 10	58.11000 +0.49	58.27	57.02	57.97	106,200
06 Jan 10	57.62000 -0.03	57.88	57.46	57.46	181,400
05 Jan 10	57.65000 +0.06	57.85	57.45	57.45	111,100
04 Jan 10	57.59000 +0.92	57.81	56.88	56.97	129,000
31 Dec 09	56.67000 +0.57	57.18	56.08	56.30	50,400
30 Dec 09	56.10000 +0.27	56.19	55.67	55.73	34,100
29 Dec 09	55.83000 -0.08	56.18	55.00	56.18	42,200
28 Dec 09	55.91000 +0.00	56.30	55.68	56.30	42,900

Philippine Long Distance Telephone Co (ADR)

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	20.23000 +0.20	20.25	19.90	19.95	203,324
19 Oct 26	20.03000 +0.13	20.27	19.70	20.00	174,562
16 Oct 26	19.90000 +0.17	19.96	19.52	19.89	203,053
15 Oct 26	19.73000 +0.35	20.05	19.16	19.63	335,741
14 Oct 26	19.38000 +0.60	19.47	18.79	18.86	206,948
13 Oct 26	18.78000 +0.01	18.95	18.42	18.84	296,828
12 Oct 26	18.77000 +0.37	18.96	18.24	18.40	226,859
09 Oct 26	18.40000 +0.11	18.46	18.24	18.31	233,006
08 Oct 26	18.29000 -0.30	18.42	17.70	18.26	284,138
07 Oct 26	18.59000 +0.50	18.78	18.05	18.29	247,363
06 Oct 26	18.09000 -0.06	18.20	17.84	18.04	305,487
05 Oct 26	18.15000 +0.59	18.19	17.60	17.60	234,344
02 Oct 26	17.56000 +0.01	17.85	17.42	17.56	520,121
01 Oct 26	17.55000 -0.24	17.66	17.13	17.51	350,109
30 Sep 26	17.79000 +0.84	17.97	16.75	17.02	630,458
29 Sep 26	16.95000 -0.16	17.05	16.71	17.01	250,196
28 Sep 26	17.11000 -0.09	17.22	16.95	17.20	152,457
25 Sep 26	17.20000 -0.25	17.93	17.01	17.31	271,169
24 Sep 26	17.45000 -0.01	17.56	17.35	17.56	173,776
23 Sep 26	17.46000 -0.26	17.75	17.34	17.67	132,573
22 Sep 26	17.72000 +0.16	17.81	17.56	17.72	176,948
21 Sep 26	17.56000 -0.14	17.84	17.53	17.84	136,051
18 Sep 26	17.70000 -0.24	18.03	17.66	18.03	153,924
17 Sep 26	17.94000 -0.03	18.08	17.86	18.08	126,176
16 Sep 26	17.97000 -0.51	18.42	17.83	18.40	139,236
15 Sep 26	18.48000 +0.10	18.53	18.26	18.41	86,858
14 Sep 26	18.38000 -0.11	18.44	18.18	18.41	153,227
11 Sep 26	18.49000 +0.40	18.53	18.13	18.25	111,395
10 Sep 26	18.09000 +0.10	18.18	17.87	18.00	135,049
09 Sep 26	17.99000 -0.02	18.19	17.92	18.11	99,087
08 Sep 26	18.01000 -0.19	18.20	17.98	18.14	94,322
04 Sep 26	18.20000 -0.20	18.27	18.11	18.27	85,138
03 Sep 26	18.40000 +0.33	18.44	18.20	18.22	162,370
02 Sep 26	18.07000 -0.06	18.24	18.04	18.24	119,093
01 Sep 26	18.13000 +0.27	18.21	17.82	17.95	214,856
31 Aug 26	17.86000 -0.29	18.07	17.75	18.06	159,783
28 Aug 26	18.15000 +0.27	18.52	17.90	17.98	149,756
27 Aug 26	17.88000 -1.49	18.51	17.80	18.51	124,640
26 Aug 26	19.37000 -0.17	19.64	19.33	19.60	102,760
25 Aug 26	19.54000 +0.13	19.55	19.20	19.50	84,822
24 Aug 26	19.41000 +0.03	19.46	19.27	19.43	106,469
21 Aug 26	19.38000 +0.14	19.41	19.06	19.24	89,414
20 Aug 26	19.24000 +0.21	19.35	19.08	19.23	148,020
19 Aug 26	19.03000 +0.16	19.33	19.00	19.03	163,516
18 Aug 26	18.87000 -0.16	19.09	18.77	19.09	143,091
17 Aug 26	19.03000 -0.28	19.18	18.92	19.12	105,268
14 Aug 26	19.31000 -0.15	19.46	19.16	19.32	82,207
13 Aug 26	19.46000 -0.15	19.75	19.31	19.73	100,603
12 Aug 26	19.61000 +0.05	19.68	19.41	19.60	153,254
11 Aug 26	19.56000 -0.12	19.68	19.38	19.68	74,048
10 Aug 26	19.68000 -0.35	19.90	19.55	19.87	115,780
07 Aug 26	20.03000 +0.03	20.10	19.82	20.07	97,881
06 Aug 26	20.00000 +0.37	20.05	19.74	19.83	107,271
05 Aug 26	19.63000 -0.07	19.87	19.46	19.87	97,741
04 Aug 26	19.70000 -0.08	19.80	19.59	19.72	64,440
03 Aug 26	19.78000 +0.09	19.88	19.60	19.83	138,481
31 Jul 26	19.69000 -0.03	19.81	19.36	19.60	108,839
30 Jul 26	19.72000 -0.24	19.99	19.54	19.91	120,454
29 Jul 26	19.96000 -0.05	20.08	19.91	20.04	88,802
28 Jul 26	20.01000 +0.28	20.11	19.73	19.79	113,761
27 Jul 26	19.73000 +0.04	19.97	19.66	19.76	188,415
24 Jul 26	19.69000 +0.38	19.91	19.29	19.36	154,551
23 Jul 26	19.31000 -0.39	19.63	19.30	19.63	111,724
22 Jul 26	19.70000 -0.01	19.99	19.66	19.82	114,509
21 Jul 26	19.71000 -0.30	20.01	19.62	20.00	112,205
20 Jul 26	20.01000 +0.30	20.16	19.69	19.85	152,660
17 Jul 26	19.71000 +0.21	19.89	19.62	19.75	181,041
16 Jul 26	19.50000 +0.44	19.63	19.14	19.14	111,292
15 Jul 26	19.06000 -0.18	19.30	18.99	19.22	147,776
14 Jul 26	19.24000 +0.57	19.36	18.70	18.70	318,601
13 Jul 26	18.67000 +0.15	18.86	18.45	18.63	155,964
10 Jul 26	18.52000 +0.54	18.65	18.08	18.12	153,759
09 Jul 26	17.98000 -0.02	18.05	17.75	17.98	163,313
08 Jul 26	18.00000 -0.19	18.29	17.98	18.10	155,547
07 Jul 26	18.19000 +0.07	18.47	18.08	18.25	460,115
06 Jul 26	18.12000 +0.17	18.27	17.95	18.09	507,339
02 Jul 26	17.95000 +0.20	18.26	17.85	17.91	173,513
01 Jul 26	17.75000 +0.23	17.87	17.41	17.41	210,851
30 Jun 26	17.52000 -0.76	18.39	17.42	18.15	217,662
29 Jun 26	18.28000 +0.21	18.33	18.08	18.20	212,583
26 Jun 26	18.07000 +0.13	18.15	17.85	17.98	191,785
25 Jun 26	17.94000 +0.01	18.05	17.89	17.95	159,235
24 Jun 26	17.93000 +0.17	18.14	17.76	17.91	239,185
23 Jun 26	17.76000 +0.05	18.00	17.60	17.60	254,726
22 Jun 26	17.71000 +0.25	17.88	17.58	17.77	241,411
18 Jun 26	17.46000 +0.03	17.74	17.25	17.59	276,549
17 Jun 26	17.43000 -0.72	18.10	17.32	18.10	220,453
16 Jun 26	18.15000 +0.27	18.23	17.95	17.96	245,174
15 Jun 26	17.88000 +0.34	18.45	17.78	18.22	399,831
12 Jun 26	17.54000 +0.14	17.61	17.26	17.50	385,713
11 Jun 26	17.40000 +0.07	17.50	17.05	17.35	411,207
10 Jun 26	17.33000 -0.48	17.75	17.23	17.69	290,866
09 Jun 26	17.81000 +0.16	18.12	17.70	17.95	266,200
08 Jun 26	17.65000 -0.47	18.22	17.51	18.18	255,134
05 Jun 26	18.12000 -0.15	18.54	18.12	18.31	138,334
04 Jun 26	18.27000 +0.13	18.52	18.13	18.26	165,381
03 Jun 26	18.14000 -0.05	18.25	17.93	18.15	169,437
02 Jun 26	18.19000 +0.00	18.47	18.12	18.20	188,610
01 Jun 26	18.19000 +0.00	18.25	17.96	18.10	190,520
29 May 26	18.19000 -0.26	18.69	18.10	18.48	136,913
28 May 26	18.45000 -0.08	18.66	18.30	18.52	177,071
27 May 26	18.53000 -0.17	18.92	18.40	18.68	164,768
26 May 26	18.70000 -0.18	19.11	18.67	18.95	133,285
22 May 26	18.88000 +0.05	19.10	18.80	18.92	111,597
21 May 26	18.83000 -0.37	19.21	18.63	19.04	95,513
20 May 26	19.20000 -0.32	19.58	19.07	19.45	102,534
19 May 26	19.52000 -0.11	19.78	19.50	19.55	82,693
18 May 26	19.63000 +0.37	19.78	19.27	19.27	122,200
15 May 26	19.26000 -0.10	19.72	19.25	19.26	96,681
14 May 26	19.36000 -0.38	19.75	19.30	19.59	120,794
13 May 26	19.74000 -0.08	19.99	19.68	19.75	117,391
12 May 26	19.82000 -0.35	20.11	19.75	20.11	77,480
11 May 26	20.17000 -0.36	20.52	20.10	20.51	86,231
08 May 26	20.53000 +0.18	20.64	20.33	20.46	62,018
07 May 26	20.35000 -0.07	20.72	20.24	20.47	99,747
06 May 26	20.42000 +0.37	20.43	20.20	20.20	51,017
05 May 26	20.05000 +0.29	20.19	19.78	19.85	108,402
04 May 26	19.76000 -0.14	20.02	19.51	19.96	129,593
01 May 26	19.90000 -0.34	20.37	19.85	20.37	85,938
30 Apr 26	20.24000 +0.41	20.35	19.80	19.80	137,612
29 Apr 26	19.83000 -0.31	20.17	19.75	20.17	91,451
28 Apr 26	20.14000 -0.30	20.40	19.99	20.36	94,982
27 Apr 26	20.44000 -0.30	20.92	20.38	20.82	113,574
24 Apr 26	20.74000 -0.25	20.93	20.64	20.93	70,765
23 Apr 26	20.99000 +0.05	21.11	20.83	20.97	55,996
22 Apr 26	20.94000 -0.01	21.15	20.79	20.95	64,202
21 Apr 26	20.95000 +0.02	21.29	20.85	20.99	78,875
20 Apr 26	20.93000 -0.19	21.16	20.87	21.07	67,596
17 Apr 26	21.12000 +0.29	21.27	20.93	20.93	84,866
16 Apr 26	20.83000 +0.30	20.92	20.50	20.50	100,197
15 Apr 26	20.53000 -0.12	20.90	20.47	20.65	107,571
14 Apr 26	20.65000 +0.18	20.78	20.47	20.47	103,223
13 Apr 26	20.47000 -0.45	20.89	20.40	20.89	135,536
10 Apr 26	20.92000 +0.02	21.24	20.92	21.03	113,619
09 Apr 26	20.90000 -0.04	21.04	20.71	20.97	87,314
08 Apr 26	20.94000 +0.07	21.23	20.80	21.09	107,251
07 Apr 26	20.87000 -0.03	21.15	20.75	20.96	120,661
06 Apr 26	20.90000 -0.05	21.09	20.78	20.86	118,381
02 Apr 26	20.95000 -0.32	21.22	20.73	21.18	106,563
01 Apr 26	21.27000 +0.23	21.31	21.00	21.20	69,776
31 Mar 26	21.04000 -0.23	21.33	20.92	21.27	112,946
30 Mar 26	21.27000 +0.06	21.69	21.13	21.38	111,286
27 Mar 26	21.21000 -0.07	21.59	21.10	21.31	116,705
26 Mar 26	21.28000 -0.10	21.49	21.09	21.30	87,245
25 Mar 26	21.38000 -0.35	21.51	21.01	21.07	69,280
24 Mar 26	21.73000 +0.33	21.92	21.53	21.56	154,950
23 Mar 26	21.40000 +0.70	21.63	20.88	20.97	211,983
20 Mar 26	20.70000 -0.61	21.56	20.53	21.31	2,102,307
19 Mar 26	21.31000 +0.07	21.45	21.01	21.19	149,230
18 Mar 26	21.24000 -0.36	21.69	21.05	21.42	152,188
17 Mar 26	21.60000 +0.17	21.99	21.27	21.63	208,007
16 Mar 26	21.43000 +0.00	21.50	20.87	21.29	207,963
13 Mar 26	21.43000 -0.14	21.84	21.37	21.48	94,720
12 Mar 26	21.57000 -0.39	22.00	21.48	21.85	76,904
11 Mar 26	21.96000 -0.33	22.34	21.92	22.34	66,979
10 Mar 26	22.29000 -0.01	22.46	22.07	22.41	66,722
09 Mar 26	22.30000 -0.16	22.54	21.64	22.40	58,232
06 Mar 26	22.46000 -0.24	22.80	22.31	22.56	67,361
05 Mar 26	22.70000 -0.47	23.18	22.52	22.99	59,775
04 Mar 26	23.17000 -0.10	23.23	22.76	23.03	64,472
03 Mar 26	23.27000 -0.14	23.42	22.81	23.14	57,152
02 Mar 26	23.41000 -0.52	23.74	23.25	23.69	54,179
27 Feb 26	23.93000 -0.07	24.21	23.87	23.91	53,554
26 Feb 26	24.00000 -0.33	24.49	23.95	24.44	71,301
25 Feb 26	24.33000 +0.10	24.49	24.11	24.23	54,552
24 Feb 26	24.23000 +0.22	24.45	24.10	24.10	82,386
23 Feb 26	24.01000 +0.24	24.28	23.90	23.97	75,569
20 Feb 26	23.77000 -0.18	23.97	23.60	23.97	41,809
19 Feb 26	23.95000 +0.13	24.14	23.76	23.77	74,227
18 Feb 26	23.82000 +0.13	23.97	23.63	23.69	74,424
17 Feb 26	23.69000 -0.26	23.90	23.62	23.83	59,604
13 Feb 26	23.95000 -0.25	24.32	23.79	24.32	74,539
12 Feb 26	24.20000 -0.29	24.51	23.99	24.51	82,009
11 Feb 26	24.49000 +0.50	24.49	23.98	24.07	59,376
10 Feb 26	23.99000 +0.11	24.07	23.83	23.97	31,375
09 Feb 26	23.88000 -0.10	24.08	23.72	24.08	44,490
06 Feb 26	23.98000 +0.42	24.10	23.52	23.52	73,990
05 Feb 26	23.56000 +0.51	23.87	23.19	23.19	87,573
04 Feb 26	23.05000 -0.52	23.65	23.04	23.65	95,976
03 Feb 26	23.57000 +1.08	23.66	22.94	23.14	76,619
02 Feb 26	22.49000 -0.07	22.89	22.43	22.71	56,824
30 Jan 26	22.56000 +0.00	22.73	22.35	22.55	38,030
29 Jan 26	22.56000 -0.07	22.83	22.34	22.69	38,612
28 Jan 26	22.63000 -0.33	23.11	22.58	22.95	43,158
27 Jan 26	22.96000 +0.03	23.20	22.80	23.01	40,683
26 Jan 26	22.93000 -0.06	23.00	22.72	22.99	36,691
23 Jan 26	22.99000 -0.01	23.11	22.78	22.98	39,724
22 Jan 26	23.00000 +0.84	23.15	22.35	22.35	76,578
21 Jan 26	22.16000 -0.05	22.60	22.06	22.40	86,761
20 Jan 26	22.21000 -0.12	22.38	22.04	22.33	47,289
16 Jan 26	22.33000 +0.10	22.36	22.04	22.30	49,722
15 Jan 26	22.23000 -0.38	22.51	22.17	22.48	38,859
14 Jan 26	22.61000 +0.35	22.76	22.37	22.45	51,513
13 Jan 26	22.26000 +0.00	22.50	22.03	22.26	48,451
12 Jan 26	22.26000 +0.31	22.38	22.10	22.10	44,628
09 Jan 26	21.95000 +0.23	22.09	21.75	21.76	40,994
08 Jan 26	21.72000 +0.38	21.80	21.42	21.42	30,934
07 Jan 26	21.34000 +0.05	21.45	21.13	21.42	43,616
06 Jan 26	21.29000 -0.41	21.87	21.24	21.76	52,279
05 Jan 26	21.70000 -0.16	21.85	21.66	21.85	47,303
02 Jan 26	21.86000 +0.12	21.95	21.72	21.78	46,747
31 Dec 25	21.74000 +0.00	21.85	21.62	21.62	43,729
30 Dec 25	21.74000 +0.13	21.84	21.50	21.61	40,597
29 Dec 25	21.61000 -0.05	21.77	21.56	21.60	38,142
26 Dec 25	21.66000 -0.02	21.77	21.44	21.67	40,469
24 Dec 25	21.68000 +0.29	21.75	21.41	21.41	20,374
23 Dec 25	21.39000 +0.07	21.67	21.30	21.30	45,252
22 Dec 25	21.32000 +0.22	21.35	21.11	21.11	49,365
19 Dec 25	21.10000 -0.44	21.57	21.03	21.38	160,357
18 Dec 25	21.54000 -0.35	21.99	21.45	21.86	59,235
17 Dec 25	21.89000 -0.06	22.09	21.72	21.85	56,945
16 Dec 25	21.95000 +0.00	22.16	21.85	21.94	37,796
15 Dec 25	21.95000 +0.16	22.13	21.79	21.79	35,306
12 Dec 25	21.79000 +0.10	21.97	21.67	21.77	42,093
11 Dec 25	21.69000 -0.36	21.84	21.51	21.62	56,621
10 Dec 25	22.05000 +0.25	22.20	21.68	21.87	45,410
09 Dec 25	21.80000 +0.00	21.98	21.73	21.92	42,083
08 Dec 25	21.80000 -0.02	21.95	21.67	21.85	29,222
05 Dec 25	21.82000 -0.01	22.00	21.72	21.80	38,639
04 Dec 25	21.83000 -0.07	21.95	21.80	21.83	59,504
03 Dec 25	21.90000 -0.13	22.12	21.78	22.09	51,490
02 Dec 25	22.03000 +0.03	22.15	21.80	22.04	57,866
01 Dec 25	22.00000 -0.34	22.20	21.97	22.10	100,835
28 Nov 25	22.34000 -0.05	22.45	22.07	22.45	44,421
26 Nov 25	22.39000 -0.04	22.47	22.17	22.35	86,159
25 Nov 25	22.43000 -0.01	22.59	22.20	22.39	86,310
24 Nov 25	22.44000 -0.01	22.59	22.22	22.38	95,829
21 Nov 25	22.45000 +0.48	22.59	21.90	21.90	84,310
20 Nov 25	21.97000 -0.01	22.00	21.81	21.93	63,326
19 Nov 25	21.98000 +0.06	22.04	21.68	21.94	84,539
18 Nov 25	21.92000 +0.22	21.98	21.55	21.73	83,110
17 Nov 25	21.70000 +0.83	21.71	21.00	21.00	117,318
14 Nov 25	20.87000 -0.24	21.14	20.80	21.14	72,384
13 Nov 25	21.11000 +0.48	21.17	20.76	20.89	150,671
12 Nov 25	20.63000 +0.36	20.90	20.42	20.44	108,371
11 Nov 25	20.27000 +1.01	20.43	19.51	19.70	149,609
10 Nov 25	19.26000 +0.00	19.38	19.11	19.25	107,559
07 Nov 25	19.26000 -0.05	19.35	19.05	19.15	100,810
06 Nov 25	19.31000 -0.24	19.43	19.02	19.43	170,750
05 Nov 25	19.55000 +0.15	19.69	19.36	19.50	133,828
04 Nov 25	19.40000 +0.19	19.57	19.19	19.25	175,582
03 Nov 25	19.21000 -0.17	19.34	18.92	19.34	109,997
31 Oct 25	19.38000 +0.35	19.45	18.90	18.96	134,944
30 Oct 25	19.03000 +0.25	19.11	18.75	18.75	174,311
29 Oct 25	18.78000 -0.58	19.15	18.67	19.15	130,997
28 Oct 25	19.36000 +0.17	19.45	19.07	19.24	132,744
27 Oct 25	19.19000 +0.15	19.22	18.89	19.08	115,504
24 Oct 25	19.04000 -0.01	19.14	18.87	19.06	73,576
23 Oct 25	19.05000 -0.11	19.17	18.91	19.17	76,988
22 Oct 25	19.16000 +0.00	19.33	18.95	19.09	92,234
21 Oct 25	19.16000 +0.20	19.50	18.80	18.90	116,151
20 Oct 25	18.96000 +0.00	19.05	18.81	19.05	98,536
17 Oct 25	18.96000 +0.00	19.07	18.89	18.90	125,606
16 Oct 25	18.96000 +0.08	18.99	18.66	18.95	131,387
15 Oct 25	18.88000 -0.11	19.12	18.83	19.01	102,634
14 Oct 25	18.99000 -0.05	19.12	18.85	19.00	125,301
13 Oct 25	19.04000 +0.05	19.13	18.84	19.00	134,647
10 Oct 25	18.99000 +0.24	19.00	18.71	18.74	91,893
09 Oct 25	18.75000 -0.22	19.00	18.75	18.96	87,942
08 Oct 25	18.97000 -0.05	19.08	18.92	19.03	96,204
07 Oct 25	19.02000 +0.15	19.24	18.81	19.00	102,742
06 Oct 25	18.87000 -0.13	19.02	18.69	19.02	135,050
03 Oct 25	19.00000 +0.32	19.08	18.85	18.85	110,132
02 Oct 25	18.68000 -0.13	19.04	18.66	18.87	122,587
01 Oct 25	18.81000 +0.11	19.03	18.68	18.80	168,378
30 Sep 25	18.70000 -0.05	18.85	18.61	18.79	107,752
29 Sep 25	18.75000 -0.29	19.06	18.75	19.05	112,159
26 Sep 25	19.04000 +0.18	19.26	18.88	18.88	134,509
25 Sep 25	18.86000 -0.39	19.23	18.86	19.20	148,766
24 Sep 25	19.25000 -0.45	19.76	19.25	19.70	118,246
23 Sep 25	19.70000 +0.29	19.72	19.46	19.49	89,696
22 Sep 25	19.41000 -0.10	19.67	19.33	19.67	118,645
19 Sep 25	19.51000 -0.02	19.68	19.50	19.53	324,797
18 Sep 25	19.53000 -0.29	19.93	19.52	19.83	131,409
17 Sep 25	19.82000 +0.16	19.95	19.62	19.62	102,473
16 Sep 25	19.66000 +0.15	19.75	19.57	19.75	126,164
15 Sep 25	19.51000 +0.00	19.79	19.46	19.67	134,534
12 Sep 25	19.51000 -0.11	19.63	19.43	19.63	135,513
11 Sep 25	19.62000 +0.25	19.71	19.45	19.45	117,730
10 Sep 25	19.37000 -0.10	19.66	19.36	19.45	144,852
09 Sep 25	19.47000 +0.09	19.71	19.45	19.46	178,735
08 Sep 25	19.38000 -0.11	19.53	19.35	19.43	157,757
05 Sep 25	19.49000 -0.16	19.77	19.48	19.68	129,291
04 Sep 25	19.65000 +0.36	19.78	19.55	19.55	159,661
03 Sep 25	19.29000 -0.26	19.73	19.22	19.73	164,298
02 Sep 25	19.55000 -0.93	20.39	19.53	20.39	254,133
29 Aug 25	20.48000 -0.25	20.66	20.33	20.66	103,353
28 Aug 25	20.73000 +0.50	20.97	20.40	20.80	225,588
27 Aug 25	20.23000 -2.28	21.50	20.22	21.47	238,622
26 Aug 25	22.51000 -0.53	23.28	22.29	22.95	219,481
25 Aug 25	23.04000 -0.01	23.30	22.90	23.07	106,206
22 Aug 25	23.05000 +0.41	23.07	22.65	22.77	64,348
21 Aug 25	22.64000 +0.07	22.65	22.50	22.55	23,773
20 Aug 25	22.57000 +0.04	22.65	22.41	22.62	43,176
19 Aug 25	22.53000 -0.28	22.78	22.50	22.77	76,813
18 Aug 25	22.81000 -0.01	22.92	22.68	22.75	55,106
15 Aug 25	22.82000 +0.18	22.84	22.55	22.55	41,421
14 Aug 25	22.64000 -0.41	22.95	22.55	22.95	52,849
13 Aug 25	23.05000 +0.11	23.10	22.79	22.79	33,087
12 Aug 25	22.94000 +0.02	23.16	22.82	23.16	66,572
11 Aug 25	22.92000 -0.47	23.23	22.87	23.14	58,702
08 Aug 25	23.39000 +0.19	23.43	23.20	23.30	62,415
07 Aug 25	23.20000 +0.40	23.23	22.80	22.81	57,317
06 Aug 25	22.80000 -0.43	23.24	22.74	23.24	60,959
05 Aug 25	23.23000 -0.13	23.46	23.10	23.46	57,976
04 Aug 25	23.36000 +0.38	23.38	23.00	23.00	69,582
01 Aug 25	22.98000 -0.10	23.20	22.79	23.20	127,110
31 Jul 25	23.08000 -0.13	23.29	23.01	23.10	100,343
30 Jul 25	23.21000 +0.22	23.43	22.94	23.06	100,618
29 Jul 25	22.99000 +0.03	23.01	22.67	23.01	41,260
28 Jul 25	22.96000 -0.12	23.12	22.81	23.12	50,337
25 Jul 25	23.08000 +0.00	23.15	22.78	23.08	38,202
24 Jul 25	23.08000 -0.08	23.25	22.78	23.06	37,843
23 Jul 25	23.16000 +0.32	23.19	22.67	22.84	46,537
22 Jul 25	22.84000 +0.37	22.89	22.53	22.57	51,266
21 Jul 25	22.47000 +0.46	22.55	22.00	22.21	52,530
18 Jul 25	22.01000 -0.08	22.16	21.80	22.13	52,893
17 Jul 25	22.09000 +0.19	22.10	21.91	21.97	50,039
16 Jul 25	21.90000 +0.26	21.90	21.58	21.69	78,041
15 Jul 25	21.64000 +0.13	21.76	21.52	21.53	61,742
14 Jul 25	21.51000 -0.15	21.73	21.51	21.62	55,903
11 Jul 25	21.66000 -0.16	21.88	21.60	21.82	57,269
10 Jul 25	21.82000 -0.19	22.20	21.72	22.01	73,580
09 Jul 25	22.01000 -0.11	22.40	21.85	22.19	65,126
08 Jul 25	22.12000 +0.02	22.20	21.81	22.16	83,729
07 Jul 25	22.10000 -0.53	22.63	21.95	22.56	93,466
03 Jul 25	22.63000 +0.07	22.68	22.40	22.57	29,020
02 Jul 25	22.56000 +0.49	22.68	22.12	22.14	97,361
01 Jul 25	22.07000 +0.31	22.20	21.69	21.69	105,663
30 Jun 25	21.76000 +0.39	21.76	21.30	21.30	54,412
27 Jun 25	21.37000 +0.06	21.47	21.14	21.20	75,695
26 Jun 25	21.31000 +0.22	21.42	21.03	21.09	107,839
25 Jun 25	21.09000 -0.24	21.41	21.02	21.39	67,288
24 Jun 25	21.33000 +0.04	21.66	21.26	21.35	76,627
23 Jun 25	21.29000 -0.34	21.61	21.06	21.61	100,780
20 Jun 25	21.63000 -0.04	21.81	21.48	21.61	195,888
18 Jun 25	21.67000 -0.23	21.89	21.61	21.79	95,810
17 Jun 25	21.90000 +0.16	22.08	21.68	21.71	69,065
16 Jun 25	21.74000 +0.26	21.99	21.69	21.69	60,196
13 Jun 25	21.48000 -0.41	21.78	21.48	21.78	73,496
12 Jun 25	21.89000 -0.28	22.26	21.80	22.26	43,304
11 Jun 25	22.17000 -0.16	22.42	22.07	22.33	59,961
10 Jun 25	22.33000 -0.09	22.40	22.22	22.36	41,606
09 Jun 25	22.42000 -0.44	22.59	22.23	22.59	70,960
06 Jun 25	22.86000 +0.01	23.03	22.83	22.98	43,350
05 Jun 25	22.85000 +0.50	23.03	22.37	22.37	72,442
04 Jun 25	22.35000 -0.07	22.50	22.14	22.44	47,916
03 Jun 25	22.42000 -0.01	22.58	22.08	22.42	42,733
02 Jun 25	22.43000 +0.01	22.70	22.24	22.42	72,827
30 May 25	22.42000 -0.53	22.57	22.03	22.47	102,294
29 May 25	22.95000 +0.12	23.00	22.70	22.90	43,739
28 May 25	22.83000 -0.11	23.07	22.64	22.79	32,329
27 May 25	22.94000 +0.46	23.17	22.63	22.63	63,537
23 May 25	22.48000 +0.11	22.64	22.00	22.19	46,089
22 May 25	22.37000 -0.25	22.49	21.97	22.38	82,367
21 May 25	22.62000 -0.52	23.14	22.48	23.00	66,608
20 May 25	23.14000 -0.23	23.35	23.02	23.21	58,802
19 May 25	23.37000 +0.13	23.46	22.94	23.27	57,673
16 May 25	23.24000 -0.27	23.51	23.01	23.11	67,687
15 May 25	23.51000 +0.21	23.80	23.27	23.80	59,388
14 May 25	23.30000 -0.03	23.57	22.90	23.31	65,749
13 May 25	23.33000 -0.53	23.75	23.11	23.75	84,608
12 May 25	23.86000 +0.13	24.08	23.74	23.89	34,701
09 May 25	23.73000 +0.19	23.83	23.53	23.60	51,087
08 May 25	23.54000 -0.10	23.71	23.26	23.56	59,878
07 May 25	23.64000 -0.14	23.84	23.42	23.57	61,176
06 May 25	23.78000 +0.35	23.82	23.29	23.30	48,341
05 May 25	23.43000 -0.18	23.72	23.11	23.69	28,340
02 May 25	23.61000 +0.23	23.77	23.44	23.53	37,737
01 May 25	23.38000 -0.09	23.58	23.13	23.50	36,732
30 Apr 25	23.47000 +0.28	23.64	22.86	22.86	39,551
29 Apr 25	23.19000 -0.18	23.50	23.06	23.46	61,695
28 Apr 25	23.37000 +0.02	23.59	22.99	23.14	87,666
25 Apr 25	23.35000 -0.06	23.40	23.07	23.39	62,121
24 Apr 25	23.41000 +0.41	23.51	23.09	23.16	65,109
23 Apr 25	23.00000 -0.10	23.58	22.78	23.17	49,202
22 Apr 25	23.10000 +0.23	23.13	22.66	22.92	68,385
21 Apr 25	22.87000 -0.17	23.25	22.51	23.10	63,848
17 Apr 25	23.04000 +0.03	23.35	22.81	23.01	62,149
16 Apr 25	23.01000 +0.27	23.72	22.73	22.76	151,429
15 Apr 25	22.74000 +0.36	22.93	22.30	22.30	63,170
14 Apr 25	22.38000 -0.11	22.85	22.20	22.42	57,430
11 Apr 25	22.49000 +0.51	23.02	21.63	22.05	98,591
10 Apr 25	21.98000 -0.26	22.21	21.40	22.08	70,812
09 Apr 25	22.24000 +1.13	22.59	21.03	21.10	146,983
08 Apr 25	21.11000 +0.37	21.60	20.93	21.43	183,203
07 Apr 25	20.74000 -0.53	21.30	20.29	20.78	115,834
04 Apr 25	21.27000 -0.85	22.37	21.13	21.91	112,123
03 Apr 25	22.12000 +0.15	22.52	21.65	21.96	84,482
02 Apr 25	21.97000 -0.49	22.38	21.64	22.19	67,804
01 Apr 25	22.46000 +0.59	23.15	21.51	21.71	273,694
31 Mar 25	21.87000 -0.26	22.19	21.70	22.12	78,301
28 Mar 25	22.13000 -0.22	22.64	21.88	22.43	95,498
27 Mar 25	22.35000 +0.18	22.84	22.10	22.10	64,307
26 Mar 25	22.17000 -0.03	22.18	21.92	22.09	33,686
25 Mar 25	22.20000 +0.01	22.27	21.97	22.20	57,155
24 Mar 25	22.19000 -0.63	22.95	22.02	22.80	129,205
21 Mar 25	22.82000 -0.56	23.33	22.67	23.16	140,981
20 Mar 25	23.38000 -0.47	23.69	23.30	23.58	55,619
19 Mar 25	23.85000 -0.10	24.20	23.76	24.05	91,406
18 Mar 25	23.95000 -0.27	24.03	23.60	24.01	77,765
17 Mar 25	24.22000 +0.43	24.36	23.82	23.82	60,510
14 Mar 25	23.79000 +0.29	23.90	23.35	23.51	57,127
13 Mar 25	23.50000 -0.32	24.19	23.34	24.00	70,554
12 Mar 25	23.82000 -1.19	24.24	23.67	24.24	93,710
11 Mar 25	25.01000 +0.12	25.12	24.69	24.83	98,671
10 Mar 25	24.89000 +0.15	25.07	24.71	24.71	92,030
07 Mar 25	24.74000 +0.13	24.85	24.18	24.79	90,863
06 Mar 25	24.61000 +0.19	24.80	24.20	24.23	110,125
05 Mar 25	24.42000 +0.89	24.50	23.65	23.65	59,112
04 Mar 25	23.53000 +0.59	23.71	22.86	23.15	61,975
03 Mar 25	22.94000 +0.14	23.13	22.75	22.81	38,340
28 Feb 25	22.80000 -0.55	23.27	22.74	23.23	49,806
27 Feb 25	23.35000 -0.25	23.56	23.23	23.49	43,338
26 Feb 25	23.60000 -0.07	23.98	23.34	23.77	46,451
25 Feb 25	23.67000 -0.26	23.98	23.61	23.98	42,401
24 Feb 25	23.93000 +0.03	24.00	23.67	23.82	46,237
21 Feb 25	23.90000 -0.01	24.06	23.70	24.04	38,258
20 Feb 25	23.91000 -0.06	24.08	23.70	24.00	42,981
19 Feb 25	23.97000 +0.31	24.10	23.50	23.50	50,365
18 Feb 25	23.66000 +0.26	23.84	23.33	23.45	75,540
14 Feb 25	23.40000 +0.27	23.50	23.17	23.30	35,446
13 Feb 25	23.13000 +0.18	23.30	22.73	22.82	58,468
12 Feb 25	22.95000 +0.19	23.08	22.76	22.76	60,207
11 Feb 25	22.76000 -0.23	23.05	22.52	23.05	60,011
10 Feb 25	22.99000 -0.01	23.27	22.73	23.27	49,865
07 Feb 25	23.00000 -0.31	23.26	22.73	23.26	49,440
06 Feb 25	23.31000 +0.23	23.40	23.00	23.30	66,411
05 Feb 25	23.08000 +0.10	23.35	22.71	23.01	153,026
04 Feb 25	22.98000 +0.39	23.08	22.56	22.85	69,855
03 Feb 25	22.59000 -0.10	22.75	22.50	22.69	48,820
31 Jan 25	22.69000 -0.14	23.05	22.58	23.03	36,516
30 Jan 25	22.83000 +0.28	22.95	22.62	22.73	40,699
29 Jan 25	22.55000 -0.17	22.83	22.37	22.62	47,614
28 Jan 25	22.72000 +0.15	22.94	22.40	22.55	65,152
27 Jan 25	22.57000 -0.05	22.72	22.34	22.63	58,975
24 Jan 25	22.62000 +0.00	22.75	22.36	22.60	51,697
23 Jan 25	22.62000 +0.11	22.74	22.21	22.39	64,588
22 Jan 25	22.51000 +0.06	22.80	22.32	22.32	56,468
21 Jan 25	22.45000 +0.00	22.58	22.19	22.38	43,343
17 Jan 25	22.45000 -0.45	22.85	22.28	22.77	66,431
16 Jan 25	22.90000 +0.27	23.05	22.45	22.64	55,371
15 Jan 25	22.63000 +0.19	22.77	22.31	22.63	95,865
14 Jan 25	22.44000 -0.11	22.71	22.25	22.67	70,666
13 Jan 25	22.55000 +0.18	22.85	21.73	22.29	60,571
10 Jan 25	22.37000 -0.29	22.50	22.07	22.41	53,024
08 Jan 25	22.66000 -0.16	22.68	22.48	22.68	49,328
07 Jan 25	22.82000 +0.27	23.07	22.53	22.66	58,591
06 Jan 25	22.55000 -0.02	22.72	22.42	22.62	41,313
03 Jan 25	22.57000 +0.29	22.73	22.22	22.39	51,521
02 Jan 25	22.28000 +0.13	22.30	22.10	22.15	28,219
31 Dec 24	22.15000 -0.12	22.40	22.07	22.28	47,779
30 Dec 24	22.27000 +0.20	22.28	21.90	22.04	53,107
27 Dec 24	22.07000 +0.03	22.15	21.90	21.99	40,149
26 Dec 24	22.04000 +0.10	22.22	21.80	22.00	56,339
24 Dec 24	21.94000 +0.51	21.94	21.40	21.40	34,652
23 Dec 24	21.43000 +0.08	21.48	21.05	21.21	143,761
20 Dec 24	21.35000 +0.12	21.83	21.02	21.10	369,579
19 Dec 24	21.23000 +0.17	21.44	21.01	21.07	80,162
18 Dec 24	21.06000 -0.61	21.70	21.00	21.52	121,009
17 Dec 24	21.67000 -0.42	22.14	21.45	21.97	183,107
16 Dec 24	22.09000 +0.03	22.22	21.65	22.13	108,783
13 Dec 24	22.06000 -0.04	22.26	21.76	22.10	67,910
12 Dec 24	22.10000 -0.27	22.37	22.03	22.18	59,881
11 Dec 24	22.37000 -0.48	22.68	22.27	22.68	47,485
10 Dec 24	22.85000 -0.16	23.19	22.60	23.02	68,171
09 Dec 24	23.01000 +0.08	23.25	22.88	23.21	41,798
06 Dec 24	22.93000 +0.08	23.11	22.89	22.99	39,751
05 Dec 24	22.85000 -0.07	22.95	22.67	22.95	47,637
04 Dec 24	22.92000 -0.16	23.10	22.86	23.10	51,626
03 Dec 24	23.08000 +0.55	23.18	22.53	22.53	88,130
02 Dec 24	22.53000 +0.34	22.69	22.30	22.32	69,757
29 Nov 24	22.19000 +0.12	22.32	22.08	22.09	19,496
27 Nov 24	22.07000 +0.03	22.32	21.93	21.93	59,252
26 Nov 24	22.04000 +0.07	22.06	21.81	22.01	46,205
25 Nov 24	21.97000 -0.71	22.67	21.97	22.67	83,238
22 Nov 24	22.68000 +0.02	23.00	22.60	22.60	38,492
21 Nov 24	22.66000 +0.04	22.85	22.64	22.72	55,174
20 Nov 24	22.62000 +0.25	22.75	22.48	22.48	77,213
19 Nov 24	22.37000 +0.18	22.50	22.03	22.04	130,800
18 Nov 24	22.19000 -0.11	22.57	22.15	22.21	111,642
15 Nov 24	22.30000 +0.74	22.39	21.87	22.30	177,647
14 Nov 24	21.56000 -0.48	22.20	21.52	21.85	142,584
13 Nov 24	22.04000 +0.01	22.34	21.80	22.10	133,713
12 Nov 24	22.03000 -0.87	22.49	21.74	22.39	105,058
11 Nov 24	22.90000 -0.41	23.40	22.72	23.26	86,682
08 Nov 24	23.31000 -0.29	23.61	23.22	23.60	42,310
07 Nov 24	23.60000 +0.07	24.15	23.52	23.80	123,840
06 Nov 24	23.53000 -0.29	23.90	23.50	23.70	42,143
05 Nov 24	23.82000 +0.15	24.17	23.60	23.97	58,726
04 Nov 24	23.67000 -0.45	23.92	23.52	23.86	46,620
01 Nov 24	24.12000 +0.10	24.40	24.02	24.02	21,464
31 Oct 24	24.02000 -0.65	24.60	23.85	24.55	65,528
30 Oct 24	24.67000 +0.31	24.97	24.37	24.49	63,382
29 Oct 24	24.36000 -0.21	24.56	24.06	24.34	74,255
28 Oct 24	24.57000 -0.36	25.04	24.37	24.79	43,800
25 Oct 24	24.93000 -0.24	25.36	24.89	25.36	12,621
24 Oct 24	25.17000 -0.26	25.25	24.45	25.05	102,693
23 Oct 24	25.43000 -0.41	25.64	25.24	25.64	21,291
22 Oct 24	25.84000 +0.16	25.91	25.53	25.53	14,376
21 Oct 24	25.68000 -0.62	26.38	25.66	26.38	25,345
18 Oct 24	26.30000 +0.16	26.37	26.07	26.31	30,842
17 Oct 24	26.14000 -0.12	26.38	26.00	26.14	38,281
16 Oct 24	26.26000 +0.12	26.32	25.98	25.98	18,202
15 Oct 24	26.14000 -0.02	26.30	26.02	26.04	27,524
14 Oct 24	26.16000 -0.60	26.72	26.03	26.72	20,543
11 Oct 24	26.76000 +0.10	26.80	25.46	26.69	49,188
10 Oct 24	26.66000 -0.25	26.96	26.43	26.96	30,308
09 Oct 24	26.91000 -0.39	27.38	26.69	26.87	24,609
08 Oct 24	27.30000 +0.00	27.39	27.12	27.14	10,989
07 Oct 24	27.30000 -0.28	27.73	27.24	27.73	13,007
04 Oct 24	27.58000 +0.27	27.58	27.31	27.31	16,861
03 Oct 24	27.31000 -0.14	27.53	27.18	27.53	21,879
02 Oct 24	27.45000 +0.11	27.64	27.21	27.43	16,582
01 Oct 24	27.34000 +0.46	27.39	26.79	27.08	16,562
30 Sep 24	26.88000 -0.58	27.30	26.68	27.30	28,538
27 Sep 24	27.46000 -0.20	27.63	27.31	27.52	27,955
26 Sep 24	27.66000 +0.62	27.93	27.09	27.09	27,643
25 Sep 24	27.04000 -0.24	27.34	26.72	27.34	34,574
24 Sep 24	27.28000 +0.25	27.46	27.05	27.05	28,855
23 Sep 24	27.03000 +0.31	27.21	26.73	26.73	13,365
20 Sep 24	26.72000 +0.48	27.06	26.05	26.25	74,804
19 Sep 24	26.24000 -0.02	26.37	26.00	26.21	23,799
18 Sep 24	26.26000 -0.29	26.47	26.03	26.39	29,343
17 Sep 24	26.55000 -0.01	27.04	26.22	26.61	32,725
16 Sep 24	26.56000 +0.26	26.65	26.15	26.35	16,566
13 Sep 24	26.30000 -0.13	26.61	26.16	26.61	17,238
12 Sep 24	26.43000 +0.30	26.54	25.97	25.97	24,090
11 Sep 24	26.13000 +0.21	26.25	25.90	25.92	22,150
10 Sep 24	25.92000 -0.29	26.20	25.84	26.20	22,940
09 Sep 24	26.21000 -0.05	26.45	26.01	26.45	18,308
06 Sep 24	26.26000 -0.19	26.41	26.02	26.34	25,877
05 Sep 24	26.45000 +0.54	26.61	26.20	26.20	20,217
04 Sep 24	25.91000 -0.05	26.00	25.58	25.74	33,867
03 Sep 24	25.96000 -0.99	26.39	25.77	26.39	30,497
30 Aug 24	26.95000 -0.08	27.03	26.69	26.88	13,098
29 Aug 24	27.03000 +0.08	27.17	26.82	26.85	16,553
28 Aug 24	26.95000 -0.74	27.51	26.82	27.51	21,974
27 Aug 24	27.69000 -0.31	27.87	27.58	27.86	18,078
26 Aug 24	28.00000 -0.94	28.23	27.81	27.91	19,476
23 Aug 24	28.94000 +0.26	29.05	28.65	28.77	37,470
22 Aug 24	28.68000 -0.05	28.84	28.45	28.82	13,327
21 Aug 24	28.73000 +0.16	28.89	28.55	28.57	19,290
20 Aug 24	28.57000 +0.19	28.66	28.25	28.50	17,391
19 Aug 24	28.38000 +0.32	28.59	28.31	28.35	12,171
16 Aug 24	28.06000 +0.16	28.16	27.50	27.50	23,691
15 Aug 24	27.90000 -0.07	28.27	27.47	28.27	20,382
14 Aug 24	27.97000 -0.78	28.46	27.82	28.46	38,486
13 Aug 24	28.75000 +0.76	28.95	28.09	28.17	39,551
12 Aug 24	27.99000 -0.04	28.24	27.82	28.24	32,372
09 Aug 24	28.03000 +0.35	28.23	27.61	27.70	24,825
08 Aug 24	27.68000 +0.59	28.01	27.01	27.30	24,246
07 Aug 24	27.09000 +0.54	27.10	26.77	26.88	19,135
06 Aug 24	26.55000 +0.45	26.74	26.02	26.10	32,475
05 Aug 24	26.10000 -0.17	26.23	25.66	25.98	32,585
02 Aug 24	26.27000 -0.34	26.73	26.11	26.60	24,745
01 Aug 24	26.61000 +0.12	26.70	26.39	26.52	13,765
31 Jul 24	26.49000 +0.65	26.60	25.97	25.97	14,034
30 Jul 24	25.84000 +0.10	26.00	25.38	25.87	23,361
29 Jul 24	25.74000 -0.08	26.05	25.28	25.28	17,284
26 Jul 24	25.82000 +0.22	26.03	25.50	25.59	16,350
25 Jul 24	25.60000 +0.16	25.97	25.35	25.49	21,982
24 Jul 24	25.44000 +0.10	25.58	25.22	25.27	15,599
23 Jul 24	25.34000 +0.00	25.54	25.12	25.54	13,642
22 Jul 24	25.34000 -0.27	25.45	25.09	25.45	9,680
19 Jul 24	25.61000 -0.17	25.70	25.36	25.67	9,021
18 Jul 24	25.78000 -0.12	26.14	25.70	26.02	18,495
17 Jul 24	25.90000 -0.32	26.20	25.75	25.97	36,396
16 Jul 24	26.22000 -0.12	26.45	25.69	25.69	45,748
15 Jul 24	26.34000 -0.26	26.59	26.23	26.59	14,964
12 Jul 24	26.60000 +0.71	26.61	26.17	26.25	29,313
11 Jul 24	25.89000 +0.29	26.25	25.61	25.71	39,800
10 Jul 24	25.60000 +0.43	25.69	25.20	25.23	16,172
09 Jul 24	25.17000 -0.17	25.26	25.07	25.20	10,598
08 Jul 24	25.34000 +0.56	25.46	24.90	25.38	30,586
05 Jul 24	24.78000 -0.17	25.00	24.61	25.00	42,969
03 Jul 24	24.95000 +0.26	24.95	24.29	24.81	8,404
02 Jul 24	24.69000 -0.01	24.69	24.32	24.55	18,847
01 Jul 24	24.70000 +0.14	24.72	24.49	24.72	24,875
28 Jun 24	24.56000 +0.34	24.74	24.45	24.45	23,313
27 Jun 24	24.22000 +0.60	24.23	23.87	23.87	26,881
26 Jun 24	23.62000 +0.18	23.77	23.46	23.61	29,645
25 Jun 24	23.44000 +0.29	23.48	23.17	23.28	30,347
24 Jun 24	23.15000 -0.25	23.44	23.02	23.41	34,924
21 Jun 24	23.40000 -0.78	23.70	23.21	23.70	176,606
20 Jun 24	24.18000 +0.36	24.20	23.85	23.89	20,062
18 Jun 24	23.82000 -0.21	23.96	23.51	23.88	30,048
17 Jun 24	24.03000 -0.08	24.16	23.93	24.04	27,183
14 Jun 24	24.11000 -0.21	24.31	23.94	24.23	27,062
13 Jun 24	24.32000 +0.03	24.41	24.09	24.37	14,435
12 Jun 24	24.29000 -0.03	24.42	24.14	24.38	14,944
11 Jun 24	24.32000 -0.50	24.53	24.16	24.53	25,532
10 Jun 24	24.82000 -0.34	25.34	24.65	25.34	16,241
07 Jun 24	25.16000 +0.53	25.18	24.75	24.95	26,100
06 Jun 24	24.63000 -0.26	24.99	24.44	24.99	16,417
05 Jun 24	24.89000 +0.36	24.93	24.35	24.47	27,350
04 Jun 24	24.53000 -0.12	24.73	24.15	24.70	33,470
03 Jun 24	24.65000 -0.60	25.42	24.43	25.14	44,128
31 May 24	25.25000 +1.24	25.25	23.98	23.98	49,731
30 May 24	24.01000 +0.08	24.03	23.44	23.87	37,903
29 May 24	23.93000 +0.06	23.94	23.59	23.78	18,417
28 May 24	23.87000 -0.28	24.12	23.80	23.98	28,028
24 May 24	24.15000 +0.12	24.28	23.97	24.25	25,416
23 May 24	24.03000 -0.05	24.22	23.90	23.98	25,934
22 May 24	24.08000 -0.31	24.28	23.95	24.28	183,647
21 May 24	24.39000 -0.76	25.06	24.19	25.06	31,385
20 May 24	25.15000 -0.48	25.73	25.13	25.73	19,326
17 May 24	25.63000 -0.36	25.81	25.21	25.81	34,202
16 May 24	25.99000 +0.19	26.00	25.72	25.95	21,020
15 May 24	25.80000 +0.41	25.86	25.24	25.58	23,114
14 May 24	25.39000 +0.02	25.49	25.24	25.40	27,774
13 May 24	25.37000 +0.53	25.50	25.02	25.02	41,871
10 May 24	24.84000 +0.48	25.01	24.50	24.50	43,456
09 May 24	24.36000 +0.26	24.47	23.70	24.18	41,618
08 May 24	24.10000 +0.14	24.10	23.93	24.05	17,470
07 May 24	23.96000 +0.02	24.09	23.68	24.08	33,966
06 May 24	23.94000 +0.06	24.07	23.64	24.07	40,952
03 May 24	23.88000 +0.31	23.90	23.44	23.90	35,879
02 May 24	23.57000 -0.11	23.94	23.30	23.41	38,440
01 May 24	23.68000 -0.07	23.95	23.61	23.61	18,330
30 Apr 24	23.75000 -0.32	23.89	23.40	23.89	48,368
29 Apr 24	24.07000 +0.28	24.16	23.90	23.93	34,022
26 Apr 24	23.79000 +0.49	23.82	23.43	23.43	30,635
25 Apr 24	23.30000 -0.02	23.61	23.12	23.12	29,224
24 Apr 24	23.32000 -0.39	23.65	23.24	23.63	37,423
23 Apr 24	23.71000 +0.72	23.76	23.21	23.21	39,521
22 Apr 24	22.99000 -0.17	23.20	22.76	23.20	42,868
19 Apr 24	23.16000 +0.41	23.25	22.66	22.85	48,593
18 Apr 24	22.75000 -0.14	22.87	22.56	22.83	26,337
17 Apr 24	22.89000 -0.05	23.20	22.88	23.13	43,043
16 Apr 24	22.94000 -1.00	23.50	22.81	22.95	80,740
15 Apr 24	23.94000 +0.14	24.03	23.66	24.03	36,477
12 Apr 24	23.80000 -0.17	24.02	23.55	24.02	30,736
11 Apr 24	23.97000 -0.25	24.13	23.76	24.13	28,857
10 Apr 24	24.22000 -0.26	24.48	24.05	24.47	21,001
09 Apr 24	24.48000 +0.16	24.61	24.24	24.45	24,009
08 Apr 24	24.32000 +0.52	24.52	24.13	24.13	40,036
05 Apr 24	23.80000 -0.01	23.94	23.55	23.87	28,758
04 Apr 24	23.81000 -0.26	24.32	23.76	24.32	28,190
03 Apr 24	24.07000 +0.06	24.26	23.85	23.85	44,945
02 Apr 24	24.01000 -0.47	24.48	23.79	24.19	32,386
01 Apr 24	24.48000 -0.18	24.75	24.26	24.75	45,878
28 Mar 24	24.66000 +0.24	24.66	24.33	24.50	43,780
27 Mar 24	24.42000 +0.30	24.45	24.11	24.11	21,381
26 Mar 24	24.12000 +0.33	24.38	24.08	24.13	40,145
25 Mar 24	23.79000 +0.08	23.87	23.60	23.87	30,629
22 Mar 24	23.71000 -0.72	24.43	23.71	24.43	50,771
21 Mar 24	24.43000 +0.04	24.59	24.16	24.53	35,328
20 Mar 24	24.39000 +0.24	24.56	23.94	24.29	88,156
19 Mar 24	24.15000 -0.88	24.50	24.12	24.35	85,087
18 Mar 24	25.03000 +0.15	25.38	24.45	24.45	168,831
15 Mar 24	24.88000 -0.61	25.19	24.27	25.00	2,062,656
14 Mar 24	25.49000 -0.19	25.66	24.96	25.58	342,783
13 Mar 24	25.68000 -0.05	26.34	25.39	25.63	372,586
12 Mar 24	25.73000 -1.26	25.99	24.83	25.95	554,724
11 Mar 24	26.99000 +3.87	30.39	24.53	24.75	1,045,915
08 Mar 24	23.12000 +0.18	23.25	23.00	23.00	13,704
07 Mar 24	22.94000 +0.02	22.94	22.59	22.59	17,487
06 Mar 24	22.92000 +0.13	22.98	22.75	22.94	14,227
05 Mar 24	22.79000 -0.13	22.98	22.71	22.77	22,139
04 Mar 24	22.92000 -0.05	22.98	22.80	22.85	9,471
01 Mar 24	22.97000 -0.07	22.99	22.75	22.92	14,898
29 Feb 24	23.04000 -0.13	23.16	22.66	23.14	27,994
28 Feb 24	23.17000 +0.19	23.28	22.76	22.98	16,973
27 Feb 24	22.98000 +0.64	22.98	22.34	22.34	30,943
26 Feb 24	22.34000 -0.71	23.08	22.23	22.95	39,026
23 Feb 24	23.05000 +0.03	23.19	22.94	22.94	8,364
22 Feb 24	23.02000 +0.09	23.23	22.86	22.86	14,085
21 Feb 24	22.93000 +0.12	23.18	22.88	22.89	10,611
20 Feb 24	22.81000 -0.24	23.01	22.67	23.00	15,991
16 Feb 24	23.05000 -0.01	23.16	22.92	22.92	9,378
15 Feb 24	23.06000 +0.06	23.27	23.01	23.12	8,691
14 Feb 24	23.00000 +0.23	23.12	22.83	22.95	12,589
13 Feb 24	22.77000 -0.43	22.87	22.67	22.87	12,413
12 Feb 24	23.20000 -0.18	23.24	22.98	23.24	21,018
09 Feb 24	23.38000 +0.23	23.38	23.02	23.09	25,430
08 Feb 24	23.15000 -0.20	23.24	23.05	23.24	12,809
07 Feb 24	23.35000 +0.02	23.47	23.03	23.26	23,140
06 Feb 24	23.33000 +0.97	23.48	22.46	22.46	54,257
05 Feb 24	22.36000 -0.23	22.43	22.17	22.43	15,830
02 Feb 24	22.59000 +0.27	22.61	22.38	22.44	33,880
01 Feb 24	22.32000 -0.03	22.34	22.22	22.28	16,882
31 Jan 24	22.35000 -0.29	22.70	22.21	22.52	20,834
30 Jan 24	22.64000 -0.11	22.78	22.47	22.63	14,281
29 Jan 24	22.75000 +0.06	22.88	22.48	22.57	23,741
26 Jan 24	22.69000 +0.06	22.89	22.68	22.74	28,555
25 Jan 24	22.63000 +0.42	22.64	22.23	22.39	30,603
24 Jan 24	22.21000 -0.43	22.84	22.07	22.61	31,958
23 Jan 24	22.64000 -0.32	22.98	22.53	22.98	39,606
22 Jan 24	22.96000 +0.20	22.97	22.77	22.82	18,862
19 Jan 24	22.76000 -0.11	22.94	22.68	22.94	16,499
18 Jan 24	22.87000 +0.10	22.89	22.42	22.89	43,985
17 Jan 24	22.77000 +0.16	22.86	22.65	22.70	26,847
16 Jan 24	22.61000 -0.41	23.07	22.55	23.07	39,027
12 Jan 24	23.02000 +0.08	23.22	22.84	22.92	22,728
11 Jan 24	22.94000 -0.22	23.24	22.76	23.24	30,190
10 Jan 24	23.16000 -0.16	23.25	22.87	23.25	17,597
09 Jan 24	23.32000 -0.26	23.40	23.19	23.40	26,986
08 Jan 24	23.58000 +0.16	23.58	23.11	23.35	52,948
05 Jan 24	23.42000 -0.05	23.55	23.28	23.40	36,448
04 Jan 24	23.47000 +0.17	23.49	23.22	23.22	17,445
03 Jan 24	23.30000 -0.13	23.34	23.03	23.03	32,616
02 Jan 24	23.43000 +0.00	23.56	23.28	23.46	27,076
29 Dec 23	23.43000 +0.24	23.50	23.15	23.16	22,258
28 Dec 23	23.19000 -0.14	23.33	23.19	23.33	15,146
27 Dec 23	23.33000 -0.12	23.43	22.91	23.31	50,745
26 Dec 23	23.45000 +0.13	23.45	23.20	23.26	14,958
22 Dec 23	23.32000 -0.10	23.56	23.14	23.56	23,438
21 Dec 23	23.42000 -0.33	23.78	23.26	23.77	48,565
20 Dec 23	23.75000 +0.48	23.97	23.37	23.37	47,774
19 Dec 23	23.27000 +0.04	23.42	23.11	23.30	26,669
18 Dec 23	23.23000 +0.41	23.33	23.00	23.00	41,411
15 Dec 23	22.82000 -0.30	23.13	22.76	23.13	24,970
14 Dec 23	23.12000 +0.06	23.19	22.80	23.10	56,215
13 Dec 23	23.06000 +0.17	23.20	22.61	22.65	63,202
12 Dec 23	22.89000 +0.31	22.96	22.55	22.55	21,754
11 Dec 23	22.58000 +0.02	22.76	22.54	22.59	26,817
08 Dec 23	22.56000 -0.10	22.70	22.49	22.55	23,909
07 Dec 23	22.66000 -0.08	22.80	22.56	22.62	28,825
06 Dec 23	22.74000 -0.24	22.96	22.74	22.74	27,687
05 Dec 23	22.98000 +0.12	23.08	22.93	22.93	12,355
04 Dec 23	22.86000 -0.23	23.19	22.70	23.00	38,742
01 Dec 23	23.09000 -0.04	23.21	22.62	22.62	40,329
30 Nov 23	23.13000 +0.42	23.18	22.79	22.79	29,355
29 Nov 23	22.71000 -0.26	22.93	22.71	22.75	27,406
28 Nov 23	22.97000 -0.12	23.10	22.84	23.10	32,115
27 Nov 23	23.09000 -0.04	23.21	23.01	23.10	23,418
24 Nov 23	23.13000 +0.28	23.26	22.93	22.98	30,991
22 Nov 23	22.85000 +0.07	23.00	22.73	22.73	19,661
21 Nov 23	22.78000 +0.08	22.97	22.66	22.77	20,109
20 Nov 23	22.70000 +0.19	22.82	22.57	22.63	33,375
17 Nov 23	22.51000 +0.27	22.65	22.49	22.49	23,597
16 Nov 23	22.24000 -0.18	22.32	22.08	22.29	33,919
15 Nov 23	22.42000 -0.32	22.63	22.28	22.63	60,057
14 Nov 23	22.74000 +0.64	22.84	22.30	22.30	50,704
13 Nov 23	22.10000 -0.37	22.45	22.01	22.32	131,070
10 Nov 23	22.47000 +0.23	22.65	22.38	22.46	34,440
09 Nov 23	22.24000 +0.14	22.45	22.08	22.08	35,945
08 Nov 23	22.10000 -0.40	22.36	21.94	22.36	34,375
07 Nov 23	22.50000 -0.05	22.80	22.28	22.28	76,253
06 Nov 23	22.55000 -0.11	22.80	22.44	22.80	37,494
03 Nov 23	22.66000 +0.47	22.80	22.44	22.44	71,851
02 Nov 23	22.19000 -0.04	22.30	22.05	22.22	69,703
01 Nov 23	22.23000 +0.41	22.31	21.71	21.71	57,389
31 Oct 23	21.82000 +0.20	21.89	21.42	21.45	83,783
30 Oct 23	21.62000 +0.01	21.75	21.39	21.64	25,669
27 Oct 23	21.61000 -0.33	21.78	21.46	21.78	33,593
26 Oct 23	21.94000 +0.05	22.00	21.64	21.74	50,387
25 Oct 23	21.89000 +0.17	21.97	21.69	21.93	54,092
24 Oct 23	21.72000 +0.20	21.97	21.57	21.59	91,122
23 Oct 23	21.52000 +0.00	21.67	21.35	21.42	59,359
20 Oct 23	21.52000 -0.02	21.72	21.45	21.63	72,229
19 Oct 23	21.54000 -0.02	21.80	21.34	21.48	57,676
18 Oct 23	21.56000 -0.38	21.72	21.34	21.72	67,049
17 Oct 23	21.94000 +0.13	22.10	21.76	21.87	74,107
16 Oct 23	21.81000 +0.24	21.85	21.58	21.66	73,248
13 Oct 23	21.57000 -0.06	21.75	21.42	21.56	30,658
12 Oct 23	21.63000 -0.39	21.97	21.61	21.97	48,823
11 Oct 23	22.02000 +0.31	22.11	21.82	21.82	47,993
10 Oct 23	21.71000 +0.10	21.98	21.53	21.70	67,568
09 Oct 23	21.61000 +0.20	21.72	21.28	21.28	36,512
06 Oct 23	21.41000 +0.21	21.45	21.10	21.18	86,739
05 Oct 23	21.20000 +0.02	21.33	20.70	21.00	71,188
04 Oct 23	21.18000 +0.68	21.31	20.63	20.63	60,484
03 Oct 23	20.50000 -0.02	20.63	20.27	20.43	40,304
02 Oct 23	20.52000 -0.14	20.59	20.35	20.50	48,252
29 Sep 23	20.66000 -0.44	21.09	20.35	20.76	62,574
28 Sep 23	21.10000 +0.60	21.19	20.73	20.73	131,997
27 Sep 23	20.50000 +0.20	20.66	20.29	20.29	103,063
26 Sep 23	20.30000 -0.06	20.54	20.20	20.34	100,310
25 Sep 23	20.36000 +0.59	20.42	19.88	19.88	63,074
22 Sep 23	19.77000 -0.04	19.95	19.64	19.80	93,335
21 Sep 23	19.81000 +0.04	19.96	19.73	19.79	77,292
20 Sep 23	19.77000 +0.60	19.98	19.40	19.40	75,494
19 Sep 23	19.17000 -0.03	19.45	19.03	19.39	101,645
18 Sep 23	19.20000 -0.41	19.46	19.02	19.46	92,139
15 Sep 23	19.61000 -0.43	19.99	19.50	19.88	42,419
14 Sep 23	20.04000 +0.12	20.09	19.75	20.09	54,874
13 Sep 23	19.92000 -0.43	20.30	19.69	20.30	67,028
12 Sep 23	20.35000 -0.39	20.56	20.18	20.56	66,111
11 Sep 23	20.74000 -0.16	21.20	20.54	20.88	50,532
08 Sep 23	20.90000 +0.11	20.96	20.66	20.70	60,335
07 Sep 23	20.79000 -0.05	21.02	20.65	20.65	73,448
06 Sep 23	20.84000 +0.09	20.91	20.61	20.61	40,026
05 Sep 23	20.75000 +0.23	20.78	20.52	20.58	65,682
01 Sep 23	20.52000 +0.11	20.70	20.30	20.64	33,172
31 Aug 23	20.41000 -0.77	20.92	20.22	20.82	46,438
30 Aug 23	21.18000 +0.31	21.21	20.96	20.96	30,383
29 Aug 23	20.87000 +0.09	20.97	20.61	20.61	37,712
28 Aug 23	20.78000 -0.07	20.81	20.47	20.80	58,377
25 Aug 23	20.85000 -0.28	21.13	20.83	21.12	41,830
24 Aug 23	21.13000 +0.08	21.31	21.05	21.20	36,164
23 Aug 23	21.05000 -0.08	21.30	21.05	21.09	37,933
22 Aug 23	21.13000 -0.06	21.35	21.10	21.10	39,355
21 Aug 23	21.19000 -0.05	21.56	21.08	21.26	38,442
18 Aug 23	21.24000 +0.05	21.37	21.00	21.00	51,365
17 Aug 23	21.19000 -0.33	21.57	21.08	21.43	59,807
16 Aug 23	21.52000 -0.41	21.90	21.50	21.90	50,337
15 Aug 23	21.93000 -0.63	22.31	21.82	21.98	60,758
14 Aug 23	22.56000 -0.44	23.00	22.50	23.00	52,308
11 Aug 23	23.00000 -0.09	23.19	22.85	22.92	25,206
10 Aug 23	23.09000 +0.03	23.33	23.00	23.25	33,982
09 Aug 23	23.06000 +0.27	23.08	22.87	23.05	18,854
08 Aug 23	22.79000 -0.17	22.82	22.56	22.56	23,242
07 Aug 23	22.96000 +0.07	23.25	22.94	23.25	35,327
04 Aug 23	22.89000 -0.24	22.99	22.69	22.75	21,986
03 Aug 23	23.13000 -0.08	23.48	22.86	23.29	38,965
02 Aug 23	23.21000 -0.46	23.36	23.03	23.36	26,578
01 Aug 23	23.67000 +0.30	23.74	23.40	23.40	29,470
31 Jul 23	23.37000 -0.39	23.61	23.26	23.61	31,353
28 Jul 23	23.76000 -0.24	24.02	23.46	23.94	48,166
27 Jul 23	24.00000 -0.05	24.30	23.92	24.25	32,170
26 Jul 23	24.05000 -0.11	24.25	23.91	24.25	45,570
25 Jul 23	24.16000 +0.62	24.24	23.75	23.75	43,668
24 Jul 23	23.54000 +0.17	23.65	23.42	23.51	18,433
21 Jul 23	23.37000 -0.10	23.58	23.30	23.56	27,938
20 Jul 23	23.47000 -0.10	23.65	23.32	23.38	23,133
19 Jul 23	23.57000 +0.24	23.62	23.35	23.40	41,774
18 Jul 23	23.33000 +0.00	23.46	23.20	23.20	35,431
17 Jul 23	23.33000 -0.20	23.40	23.12	23.32	65,852
14 Jul 23	23.53000 -0.28	23.71	23.40	23.53	44,982
13 Jul 23	23.81000 +0.41	23.82	23.44	23.72	37,612
12 Jul 23	23.40000 +0.20	23.60	23.09	23.09	34,242
11 Jul 23	23.20000 +0.38	23.23	22.91	22.97	49,186
10 Jul 23	22.82000 -0.20	23.15	22.77	22.97	33,900
07 Jul 23	23.02000 -0.07	23.33	22.89	22.89	39,205
06 Jul 23	23.09000 -0.57	23.29	22.90	23.29	35,570
05 Jul 23	23.66000 -0.09	23.70	23.44	23.68	45,750
03 Jul 23	23.75000 +0.38	23.75	23.51	23.62	13,025
30 Jun 23	23.37000 -0.11	23.60	23.34	23.58	26,514
29 Jun 23	23.48000 -0.34	23.59	23.02	23.33	38,460
28 Jun 23	23.82000 -0.14	23.87	23.53	23.68	36,257
27 Jun 23	23.96000 +0.44	24.03	23.54	23.64	27,540
26 Jun 23	23.52000 -0.04	23.72	23.29	23.33	45,272
23 Jun 23	23.56000 -0.43	23.77	23.36	23.68	61,036
22 Jun 23	23.99000 +0.25	24.14	23.81	23.95	55,662
21 Jun 23	23.74000 -0.06	24.22	23.59	23.89	39,487
20 Jun 23	23.80000 +1.06	23.98	23.39	23.39	65,728
16 Jun 23	22.74000 -0.43	22.85	22.56	22.84	29,452
15 Jun 23	23.17000 +0.83	23.22	22.48	22.48	27,931
14 Jun 23	22.34000 -0.59	22.62	22.28	22.62	31,299
13 Jun 23	22.93000 +0.14	22.97	22.70	22.70	25,686
12 Jun 23	22.79000 -0.01	22.97	22.67	22.83	15,232
09 Jun 23	22.80000 +0.05	23.10	22.70	22.99	40,610
08 Jun 23	22.75000 +0.19	22.79	22.48	22.65	46,836
07 Jun 23	22.56000 +0.28	22.67	22.41	22.41	25,115
06 Jun 23	22.28000 +0.15	22.50	22.00	22.00	58,262
05 Jun 23	22.13000 -0.27	22.44	22.09	22.24	38,570
02 Jun 23	22.40000 +0.63	22.55	22.11	22.11	51,198
01 Jun 23	21.77000 +0.63	21.92	21.14	21.14	60,659
31 May 23	21.14000 -0.35	21.29	20.90	21.29	71,809
30 May 23	21.49000 -0.65	22.03	21.41	22.03	72,040
26 May 23	22.14000 +0.09	22.16	21.78	21.92	49,902
25 May 23	22.05000 -0.26	22.17	21.80	22.17	45,818
24 May 23	22.31000 -0.26	22.47	22.25	22.44	23,497
23 May 23	22.57000 -0.28	22.69	22.37	22.65	57,583
22 May 23	22.85000 -0.05	22.85	22.64	22.82	45,595
19 May 23	22.90000 +0.33	23.01	22.69	22.72	46,966
18 May 23	22.57000 +0.68	22.61	22.20	22.25	43,199
17 May 23	21.89000 +0.48	22.05	21.64	21.64	65,393
16 May 23	21.41000 -0.43	21.74	21.39	21.66	52,825
15 May 23	21.84000 +0.00	21.87	21.54	21.73	51,492
12 May 23	21.84000 +0.26	21.91	21.72	21.83	41,049
11 May 23	21.58000 -0.28	22.03	21.39	21.84	47,563
10 May 23	21.86000 +0.47	21.88	21.55	21.59	28,899
09 May 23	21.39000 -0.44	21.75	21.17	21.75	67,294
08 May 23	21.83000 -0.71	22.24	21.65	21.65	120,334
05 May 23	22.54000 +0.22	22.71	22.42	22.66	32,389
04 May 23	22.32000 +0.66	22.50	22.02	22.02	65,423
03 May 23	21.66000 +0.21	21.94	21.49	21.60	74,631
02 May 23	21.45000 +0.02	21.48	21.33	21.35	91,500
01 May 23	21.43000 -0.18	21.82	21.32	21.60	70,406
28 Apr 23	21.61000 +0.24	21.64	21.27	21.27	104,363
27 Apr 23	21.37000 -0.02	21.58	21.05	21.50	103,586
26 Apr 23	21.39000 -0.10	21.71	21.28	21.39	108,587
25 Apr 23	21.49000 -0.15	21.67	21.43	21.47	72,349
24 Apr 23	21.64000 -0.39	21.91	21.55	21.91	89,282
21 Apr 23	22.03000 +0.03	22.25	21.78	22.10	61,066
20 Apr 23	22.00000 -0.26	22.36	21.85	22.10	80,493
19 Apr 23	22.26000 +0.01	22.27	22.01	22.18	69,935
18 Apr 23	22.25000 -0.52	22.55	22.22	22.51	71,285
17 Apr 23	22.77000 -0.02	22.99	22.66	22.90	52,492
14 Apr 23	22.79000 -0.43	23.42	22.41	23.14	94,949
13 Apr 23	23.22000 +0.74	23.36	22.71	22.71	55,632
12 Apr 23	22.48000 -0.41	23.05	22.48	23.04	60,505
11 Apr 23	22.89000 -0.68	23.50	22.88	23.50	51,611
10 Apr 23	23.57000 +0.25	23.66	23.28	23.28	63,168
06 Apr 23	23.32000 -0.96	23.64	23.22	23.38	97,400
05 Apr 23	24.28000 +0.44	24.55	23.83	23.83	147,185
04 Apr 23	23.84000 -0.79	24.69	23.70	24.59	94,265
03 Apr 23	24.63000 -0.62	25.19	24.54	25.19	78,205
31 Mar 23	25.25000 +0.36	25.64	25.07	25.17	93,244
30 Mar 23	24.89000 +0.10	25.07	24.70	24.70	65,913
29 Mar 23	24.79000 +0.19	25.22	24.57	24.77	91,838
28 Mar 23	24.60000 +0.25	24.72	24.32	24.32	89,918
27 Mar 23	24.35000 +0.12	24.52	24.09	24.16	39,729
24 Mar 23	24.23000 +0.09	24.34	23.76	23.76	81,898
23 Mar 23	24.14000 -0.70	24.65	23.78	24.64	89,106
22 Mar 23	24.84000 +0.39	25.17	24.74	24.74	64,659
21 Mar 23	24.45000 +0.39	24.50	24.13	24.33	39,564
20 Mar 23	24.06000 +0.85	24.09	22.94	23.08	63,780
17 Mar 23	23.21000 +0.11	23.83	23.19	23.68	154,329
16 Mar 23	23.10000 -0.15	23.29	22.80	23.01	77,412
15 Mar 23	23.25000 +0.00	23.40	22.85	22.87	45,293
14 Mar 23	23.25000 +0.55	23.26	22.83	22.91	55,380
13 Mar 23	22.70000 -0.52	23.21	22.63	23.00	74,847
10 Mar 23	23.22000 +0.10	23.90	23.21	23.50	53,684
09 Mar 23	23.12000 -0.97	23.68	23.11	23.68	60,893
08 Mar 23	24.09000 +0.42	24.21	23.75	23.85	57,328
07 Mar 23	23.67000 -0.57	24.03	23.62	24.03	37,289
06 Mar 23	24.24000 -0.12	24.61	24.04	24.35	60,590
03 Mar 23	24.36000 +0.42	24.50	23.99	24.00	56,992
02 Mar 23	23.94000 +0.21	24.07	23.58	23.67	75,562
01 Mar 23	23.73000 +0.28	23.84	23.48	23.55	63,083
28 Feb 23	23.45000 -0.35	23.84	23.28	23.84	99,335
27 Feb 23	23.80000 +0.07	23.84	23.31	23.78	62,978
24 Feb 23	23.73000 -0.53	24.38	23.67	24.07	58,528
23 Feb 23	24.26000 -0.27	24.82	24.16	24.46	38,461
22 Feb 23	24.53000 +0.09	24.79	24.14	24.18	65,143
21 Feb 23	24.44000 -0.23	24.76	24.22	24.47	73,487
17 Feb 23	24.67000 +0.33	24.69	24.27	24.29	49,978
16 Feb 23	24.34000 -0.02	24.59	23.94	24.12	43,901
15 Feb 23	24.36000 -0.33	24.46	23.84	24.46	89,197
14 Feb 23	24.69000 -0.31	24.99	24.33	24.99	55,828
13 Feb 23	25.00000 +0.30	25.26	24.03	24.03	99,037
10 Feb 23	24.70000 -0.27	25.27	24.33	24.83	247,141
09 Feb 23	24.97000 -0.39	25.53	24.87	25.53	62,699
08 Feb 23	25.36000 +0.27	25.57	25.00	25.00	51,425
07 Feb 23	25.09000 -0.51	25.43	24.92	25.22	61,055
06 Feb 23	25.60000 -0.86	26.23	25.47	25.86	62,176
03 Feb 23	26.46000 -0.29	26.97	26.43	26.73	49,173
02 Feb 23	26.75000 +0.75	26.89	26.24	26.24	41,855
01 Feb 23	26.00000 +0.40	26.10	25.63	25.80	52,181
31 Jan 23	25.60000 -0.29	25.73	24.64	25.27	81,978
30 Jan 23	25.89000 -0.47	26.19	25.59	25.95	93,553
27 Jan 23	26.36000 -0.64	27.00	26.06	27.00	90,828
26 Jan 23	27.00000 -0.69	27.58	26.76	27.58	45,496
25 Jan 23	27.69000 +0.46	27.98	27.60	27.60	63,686
24 Jan 23	27.23000 -0.12	27.36	26.93	27.18	35,596
23 Jan 23	27.35000 +0.61	27.58	27.11	27.14	43,650
20 Jan 23	26.74000 +0.10	26.84	26.45	26.65	53,153
19 Jan 23	26.64000 +0.66	26.94	26.06	26.38	148,258
18 Jan 23	25.98000 +0.13	26.36	25.64	26.16	192,798
17 Jan 23	25.85000 +0.21	26.06	25.65	25.77	70,764
13 Jan 23	25.64000 +0.30	25.96	25.50	25.50	56,607
12 Jan 23	25.34000 -0.21	25.55	25.02	25.51	99,303
11 Jan 23	25.55000 +0.04	25.86	25.37	25.55	100,008
10 Jan 23	25.51000 +0.82	25.93	24.70	24.70	170,496
09 Jan 23	24.69000 +0.13	25.26	24.54	24.92	134,872
06 Jan 23	24.56000 -0.10	24.75	24.22	24.57	130,273
05 Jan 23	24.66000 -0.45	25.52	24.40	25.10	182,235
04 Jan 23	25.11000 +1.40	25.26	24.62	25.09	179,033
03 Jan 23	23.71000 +0.91	23.77	23.13	23.49	139,402
30 Dec 22	22.80000 +0.13	22.93	22.28	22.51	99,727
29 Dec 22	22.67000 +0.45	22.88	22.27	22.55	81,458
28 Dec 22	22.22000 +0.02	22.54	21.74	22.03	112,111
27 Dec 22	22.20000 -0.45	22.77	22.18	22.77	52,615
23 Dec 22	22.65000 +0.44	22.93	22.03	22.03	102,372
22 Dec 22	22.21000 -0.45	22.41	21.73	22.41	126,188
21 Dec 22	22.66000 +1.91	22.75	21.80	22.33	204,587
20 Dec 22	20.75000 +0.29	21.70	20.56	20.86	222,414
19 Dec 22	20.46000 -6.35	22.28	20.20	21.44	218,844
16 Dec 22	26.81000 -0.67	27.05	26.41	27.05	77,013
15 Dec 22	27.48000 -1.19	28.25	27.44	28.18	44,468
14 Dec 22	28.67000 -0.67	29.04	28.36	29.00	32,285
13 Dec 22	29.34000 -0.32	30.10	29.24	29.72	44,286
12 Dec 22	29.66000 -0.52	30.12	29.49	30.11	31,292
09 Dec 22	30.18000 +0.31	30.64	29.90	29.90	54,815
08 Dec 22	29.87000 -0.03	30.05	29.58	29.78	37,476
07 Dec 22	29.90000 +0.48	30.36	29.80	29.80	48,447
06 Dec 22	29.42000 +0.52	29.45	28.97	28.97	44,318
05 Dec 22	28.90000 -0.36	29.25	28.77	29.15	34,335
02 Dec 22	29.26000 -0.82	29.44	28.80	28.85	38,144
01 Dec 22	30.08000 +0.24	30.11	29.49	30.08	42,615
30 Nov 22	29.84000 +0.69	29.99	29.13	29.13	61,801
29 Nov 22	29.15000 -0.11	30.23	28.99	29.75	120,175
28 Nov 22	29.26000 +0.37	29.51	28.89	28.90	90,093
25 Nov 22	28.89000 +1.12	28.89	28.32	28.34	51,735
23 Nov 22	27.77000 +0.07	28.37	27.41	28.00	38,456
22 Nov 22	27.70000 -0.04	27.91	27.28	27.91	34,658
21 Nov 22	27.74000 +0.04	27.78	27.32	27.49	30,540
18 Nov 22	27.70000 +0.49	27.99	27.31	27.36	29,796
17 Nov 22	27.21000 +0.33	27.23	26.69	26.90	42,388
16 Nov 22	26.88000 -0.37	27.35	26.80	27.06	27,209
15 Nov 22	27.25000 -0.20	27.59	27.12	27.48	49,739
14 Nov 22	27.45000 +0.34	27.66	27.10	27.19	48,793
11 Nov 22	27.11000 -0.29	27.20	26.68	27.20	46,017
10 Nov 22	27.40000 +1.07	27.73	26.97	27.01	45,320
09 Nov 22	26.33000 -1.68	27.49	26.24	27.34	73,491
08 Nov 22	28.01000 +3.91	28.32	27.50	27.52	53,632
14 Oct 22	24.10000 -0.32	24.48	24.08	24.31	50,841
13 Oct 22	24.42000 +0.38	24.58	23.85	23.92	78,954
12 Oct 22	24.04000 +0.04	24.19	23.76	24.19	97,405
11 Oct 22	24.00000 -0.33	24.49	23.91	24.13	101,816
10 Oct 22	24.33000 -0.54	24.67	24.07	24.67	65,943
07 Oct 22	24.87000 -0.52	25.25	24.63	25.25	81,829
06 Oct 22	25.39000 +0.36	25.64	25.23	25.30	125,983
05 Oct 22	25.03000 -0.82	25.64	24.82	25.51	91,269
04 Oct 22	25.85000 +0.26	25.98	25.49	25.87	125,653
03 Oct 22	25.59000 +0.29	25.71	24.99	25.15	65,768
30 Sep 22	25.30000 +0.45	25.45	24.96	25.06	87,055
29 Sep 22	24.85000 -0.88	25.90	24.66	25.90	88,619
28 Sep 22	25.73000 +0.07	25.83	25.29	25.34	89,179
27 Sep 22	25.66000 -0.48	26.09	25.51	25.96	128,015
26 Sep 22	26.14000 -0.50	26.45	25.80	26.37	104,518
23 Sep 22	26.64000 -1.05	27.45	26.47	27.45	62,491
22 Sep 22	27.69000 +0.22	27.98	27.32	27.63	76,249
21 Sep 22	27.47000 -0.50	28.09	27.42	28.09	57,661
20 Sep 22	27.97000 -0.37	28.36	27.83	28.10	99,698
19 Sep 22	28.34000 -0.64	28.63	27.90	28.35	92,705
16 Sep 22	28.98000 +0.94	29.32	28.44	28.58	160,254
15 Sep 22	28.04000 -0.42	28.38	27.83	28.25	74,830
14 Sep 22	28.46000 -0.09	28.96	28.25	28.37	84,562
13 Sep 22	28.55000 -0.93	29.62	28.45	29.16	92,382
12 Sep 22	29.48000 +0.64	29.66	28.81	29.06	56,846
09 Sep 22	28.84000 +0.47	29.19	28.39	28.39	69,002
08 Sep 22	28.37000 -0.56	28.60	28.13	28.45	76,972
07 Sep 22	28.93000 -0.63	29.33	28.65	29.01	100,071
06 Sep 22	29.56000 +0.81	29.67	29.20	29.32	105,521
02 Sep 22	28.75000 +0.08	29.28	28.70	29.07	65,736
01 Sep 22	28.67000 -0.41	28.76	28.23	28.76	92,372
31 Aug 22	29.08000 -0.53	29.56	29.02	29.41	67,913
30 Aug 22	29.61000 -0.14	29.84	29.27	29.84	72,371
29 Aug 22	29.75000 +0.00	29.93	29.46	29.52	56,728
26 Aug 22	29.75000 +0.00	30.21	29.53	29.89	57,069
25 Aug 22	29.75000 -0.85	30.42	29.70	30.42	38,042
24 Aug 22	30.60000 +0.02	30.90	30.42	30.63	65,309
23 Aug 22	30.58000 -0.04	30.80	30.26	30.40	59,304
22 Aug 22	30.62000 +0.15	30.70	30.30	30.42	72,597
19 Aug 22	30.47000 +0.05	30.75	30.38	30.51	56,762
18 Aug 22	30.42000 +0.35	30.52	30.10	30.41	69,281
17 Aug 22	30.07000 -0.27	30.28	29.91	30.01	51,220
16 Aug 22	30.34000 -1.42	30.73	30.08	30.26	107,228
15 Aug 22	31.76000 -0.06	32.27	31.70	32.09	64,758
12 Aug 22	31.82000 +0.12	32.11	31.70	31.70	51,021
11 Aug 22	31.70000 +0.40	32.17	31.53	31.53	60,929
10 Aug 22	31.30000 +0.08	31.73	31.30	31.48	61,539
09 Aug 22	31.22000 -0.20	31.53	30.91	31.22	56,160
08 Aug 22	31.42000 +0.38	31.45	30.90	31.12	74,910
05 Aug 22	31.04000 +0.04	31.05	30.52	30.56	48,353
04 Aug 22	31.00000 +0.25	31.50	30.97	31.21	53,157
03 Aug 22	30.75000 +0.15	30.86	30.44	30.84	41,910
02 Aug 22	30.60000 +0.34	31.03	30.39	30.62	77,917
01 Aug 22	30.26000 -0.37	30.56	29.98	30.17	69,813
29 Jul 22	30.63000 -0.04	30.80	30.09	30.33	43,811
28 Jul 22	30.67000 +0.54	30.82	29.83	30.22	63,522
27 Jul 22	30.13000 +0.99	30.22	29.19	29.37	50,248
26 Jul 22	29.14000 +0.26	29.27	28.77	29.08	87,690
25 Jul 22	28.88000 -0.81	29.14	28.65	29.14	90,207
22 Jul 22	29.69000 +0.23	30.04	29.44	29.44	56,938
21 Jul 22	29.46000 +0.14	29.48	28.97	29.48	73,633
20 Jul 22	29.32000 +0.16	29.59	29.22	29.41	67,742
19 Jul 22	29.16000 -0.49	29.43	28.62	29.32	122,187
18 Jul 22	29.65000 -0.10	29.82	29.44	29.60	70,168
15 Jul 22	29.75000 +0.30	29.76	29.14	29.49	96,881
14 Jul 22	29.45000 -0.42	29.85	29.08	29.80	91,280
13 Jul 22	29.87000 +0.05	29.98	29.63	29.93	54,443
12 Jul 22	29.82000 +0.10	30.14	29.58	29.58	81,943
11 Jul 22	29.72000 -0.19	30.31	29.63	29.91	103,444
08 Jul 22	29.91000 +0.29	30.29	29.37	29.37	159,942
07 Jul 22	29.62000 -0.58	30.19	29.45	30.19	144,767
06 Jul 22	30.20000 -1.15	30.37	27.59	28.50	248,464
05 Jul 22	31.35000 +0.96	31.41	30.80	30.86	108,529
01 Jul 22	30.39000 -0.03	30.51	29.50	29.94	260,504
30 Jun 22	30.42000 -0.98	31.00	30.18	30.67	246,246
29 Jun 22	31.40000 -0.33	31.82	31.10	31.61	170,347
28 Jun 22	31.73000 +0.46	32.42	31.24	31.96	85,026
27 Jun 22	31.27000 +0.41	31.39	30.75	31.26	65,822
24 Jun 22	30.86000 +0.01	31.28	30.66	31.10	68,014
23 Jun 22	30.85000 -2.20	32.63	30.67	32.63	85,401
22 Jun 22	33.05000 -0.12	33.24	32.50	32.88	51,317
21 Jun 22	33.17000 -0.11	34.12	32.61	34.12	59,082
17 Jun 22	33.28000 +1.19	33.95	32.41	32.41	363,678
16 Jun 22	32.09000 -1.17	32.72	31.61	32.72	63,506
15 Jun 22	33.26000 -0.61	34.09	32.50	33.87	140,503
14 Jun 22	33.87000 +0.04	34.49	33.50	34.17	41,552
13 Jun 22	33.83000 -1.43	34.75	33.37	34.75	73,200
10 Jun 22	35.26000 -0.93	35.58	34.71	35.58	28,531
09 Jun 22	36.19000 -0.11	36.35	35.69	36.15	15,305
08 Jun 22	36.30000 -0.70	36.59	35.95	36.59	31,986
07 Jun 22	37.00000 +1.28	37.25	35.72	35.72	47,183
06 Jun 22	35.72000 -0.35	35.97	35.46	35.94	26,000
03 Jun 22	36.07000 -0.17	36.61	35.51	36.37	67,599
02 Jun 22	36.24000 -0.55	36.72	35.98	36.72	36,731
01 Jun 22	36.79000 -0.20	36.92	36.11	36.67	33,102
31 May 22	36.99000 -0.69	37.06	36.50	36.91	33,602
27 May 22	37.68000 -0.14	38.21	37.50	38.13	24,076
26 May 22	37.82000 +0.50	38.28	37.13	37.13	30,063
25 May 22	37.32000 -0.01	37.70	37.24	37.65	91,546
24 May 22	37.33000 -0.84	37.96	36.91	37.96	38,803
23 May 22	38.17000 -0.36	38.56	37.96	38.43	30,848
20 May 22	38.53000 +1.04	38.62	37.90	38.29	33,266
19 May 22	37.49000 +0.00	37.94	37.22	37.22	14,264
18 May 22	37.49000 +0.12	37.50	36.99	37.24	22,221
17 May 22	37.37000 -0.98	38.19	37.16	38.19	44,283
16 May 22	38.35000 +1.46	39.00	36.97	36.97	112,988
13 May 22	36.89000 +0.46	37.02	36.45	36.49	22,880
12 May 22	36.43000 +0.28	36.65	36.15	36.24	22,268
11 May 22	36.15000 +0.68	36.60	35.78	35.78	21,470
10 May 22	35.47000 -0.94	36.38	35.17	36.38	102,580
09 May 22	36.41000 -0.44	36.80	36.08	36.58	68,980
06 May 22	36.85000 -0.40	37.00	36.45	37.00	84,643
05 May 22	37.25000 +0.77	37.34	36.15	36.15	101,663
04 May 22	36.48000 +0.77	36.51	35.71	35.93	35,864
03 May 22	35.71000 +0.62	35.79	34.83	34.89	39,938
02 May 22	35.09000 -0.47	35.68	34.77	35.68	29,022
29 Apr 22	35.56000 -1.74	36.89	35.47	36.89	15,743
28 Apr 22	37.30000 +1.10	37.57	36.56	36.56	31,013
27 Apr 22	36.20000 -0.16	36.94	36.09	36.57	21,145
26 Apr 22	36.36000 +0.25	36.61	35.84	35.84	20,338
25 Apr 22	36.11000 +0.37	36.12	35.49	35.86	37,036
22 Apr 22	35.74000 -0.32	36.17	35.60	36.17	12,830
21 Apr 22	36.06000 -1.14	37.17	35.85	37.17	39,772
20 Apr 22	37.20000 +0.81	37.26	36.40	36.57	29,439
19 Apr 22	36.39000 +0.23	36.47	35.37	36.14	29,413
18 Apr 22	36.16000 +0.39	36.61	36.10	36.10	22,626
14 Apr 22	35.77000 -0.03	36.06	35.61	35.83	22,784
13 Apr 22	35.80000 +0.60	35.80	35.24	35.40	19,323
12 Apr 22	35.20000 -0.05	35.47	34.98	35.41	30,500
11 Apr 22	35.25000 -0.59	35.71	35.19	35.58	23,014
08 Apr 22	35.84000 +0.41	35.89	35.03	35.64	27,852
07 Apr 22	35.43000 -0.64	35.80	34.95	35.80	44,868
06 Apr 22	36.07000 +0.74	36.15	35.48	35.48	50,082
05 Apr 22	35.33000 +0.01	35.60	35.12	35.25	19,199
04 Apr 22	35.32000 +0.46	35.34	34.54	34.54	51,201
01 Apr 22	34.86000 -0.28	34.92	34.54	34.92	30,544
31 Mar 22	35.14000 -0.55	35.78	34.95	35.78	48,608
30 Mar 22	35.69000 -0.16	35.94	35.55	35.71	29,193
29 Mar 22	35.85000 -0.48	36.28	35.31	36.22	46,141
28 Mar 22	36.33000 +0.63	36.35	35.53	35.70	28,085
25 Mar 22	35.70000 +0.07	37.41	35.61	35.62	49,575
24 Mar 22	35.63000 +1.86	35.73	34.03	34.03	37,524
23 Mar 22	33.77000 +0.24	33.99	33.47	33.65	23,963
22 Mar 22	33.53000 +0.39	33.91	33.10	33.40	50,324
21 Mar 22	33.14000 +0.07	33.45	32.88	33.34	45,693
18 Mar 22	33.07000 -0.39	33.25	32.18	32.58	108,711
17 Mar 22	33.46000 +0.01	33.69	32.94	33.17	66,584
16 Mar 22	33.45000 -0.14	33.65	33.05	33.54	31,502
15 Mar 22	33.59000 -0.19	33.73	32.86	33.36	61,634
14 Mar 22	33.78000 -0.76	34.54	33.51	33.85	59,739
11 Mar 22	34.54000 -0.18	34.74	34.16	34.50	22,052
10 Mar 22	34.72000 -0.77	35.47	34.59	35.47	19,182
09 Mar 22	35.49000 -0.09	36.03	35.26	35.50	31,823
08 Mar 22	35.58000 +0.53	35.84	35.02	35.22	35,211
07 Mar 22	35.05000 -0.15	35.20	34.85	35.01	33,793
04 Mar 22	35.20000 +0.29	35.24	34.66	35.00	27,933
03 Mar 22	34.91000 +0.34	35.00	34.63	35.00	16,400
02 Mar 22	34.57000 -0.27	34.81	34.25	34.70	31,718
01 Mar 22	34.84000 -0.35	35.12	34.48	34.96	29,191
28 Feb 22	35.19000 -0.20	35.28	34.60	35.28	22,994
25 Feb 22	35.39000 +0.90	35.39	34.56	34.60	22,652
24 Feb 22	34.49000 -0.41	34.89	33.71	34.69	33,744
23 Feb 22	34.90000 +0.21	35.13	34.51	34.89	32,130
22 Feb 22	34.69000 +0.22	34.96	34.28	34.91	31,027
18 Feb 22	34.47000 -0.55	34.80	34.22	34.80	34,026
17 Feb 22	35.02000 -0.02	35.04	34.63	34.99	24,483
16 Feb 22	35.04000 +0.22	35.50	34.55	35.00	40,608
15 Feb 22	34.82000 -0.30	34.90	34.24	34.80	26,580
14 Feb 22	35.12000 -0.29	35.34	34.81	35.26	18,728
11 Feb 22	35.41000 -1.96	36.89	35.16	36.55	33,681
10 Feb 22	37.37000 -1.24	38.20	37.17	38.20	29,626
09 Feb 22	38.61000 +1.90	38.69	36.91	36.91	45,234
08 Feb 22	36.71000 -0.12	36.94	36.49	36.75	18,697
07 Feb 22	36.83000 -0.17	37.17	36.70	37.17	12,165
04 Feb 22	37.00000 +0.89	37.18	36.13	36.36	51,288
03 Feb 22	36.11000 -0.20	36.57	36.02	36.31	19,547
02 Feb 22	36.31000 +0.12	36.68	36.23	36.37	24,693
01 Feb 22	36.19000 -0.39	36.74	35.97	36.74	30,320
31 Jan 22	36.58000 -0.05	36.58	36.03	36.50	18,828
28 Jan 22	36.63000 +0.66	36.65	35.71	35.71	28,641
27 Jan 22	35.97000 -0.12	36.32	35.87	35.87	22,141
26 Jan 22	36.09000 -0.63	36.76	35.82	36.61	22,212
25 Jan 22	36.72000 +0.48	36.75	36.19	36.24	25,314
24 Jan 22	36.24000 -0.25	36.56	35.36	36.49	38,465
21 Jan 22	36.49000 +0.13	36.60	36.32	36.53	32,077
20 Jan 22	36.36000 -0.33	36.93	36.26	36.89	29,370
19 Jan 22	36.69000 +0.42	36.69	36.27	36.47	21,508
18 Jan 22	36.27000 -1.20	37.47	36.25	36.83	26,453
14 Jan 22	37.47000 -0.32	37.87	37.23	37.68	18,658
13 Jan 22	37.79000 +0.78	38.05	37.02	37.16	51,950
12 Jan 22	37.01000 +0.31	37.10	36.75	36.88	20,008
11 Jan 22	36.70000 +0.34	36.72	35.87	36.51	25,678
10 Jan 22	36.36000 +0.45	36.58	35.67	35.81	44,619
07 Jan 22	35.91000 -0.13	35.98	35.73	35.98	22,852
06 Jan 22	36.04000 -0.29	36.67	35.99	36.25	24,662
05 Jan 22	36.33000 +0.45	36.71	36.16	36.16	21,597
04 Jan 22	35.88000 +0.37	35.94	35.42	35.70	21,512
03 Jan 22	35.51000 -0.21	35.74	35.36	35.50	19,551
31 Dec 21	35.72000 -1.12	36.50	35.60	36.36	86,641
30 Dec 21	36.84000 +0.21	37.07	36.63	36.63	33,445
29 Dec 21	36.63000 -0.02	36.89	36.50	36.80	35,725
28 Dec 21	36.65000 -0.28	37.03	36.64	36.84	31,489
27 Dec 21	36.93000 -0.09	37.04	36.66	37.02	20,952
23 Dec 21	37.02000 +0.12	37.08	36.57	36.88	21,325
22 Dec 21	36.90000 -0.01	37.15	36.55	36.74	19,181
21 Dec 21	36.91000 -0.21	37.18	36.64	37.03	26,552
20 Dec 21	37.12000 -0.03	37.22	36.69	36.83	24,726
17 Dec 21	37.15000 +1.65	37.71	36.29	36.97	225,029
16 Dec 21	35.50000 +1.50	35.72	34.65	34.89	37,134
15 Dec 21	34.00000 +0.14	34.40	33.70	33.75	107,442
14 Dec 21	33.86000 -0.08	34.02	33.45	33.90	23,050
13 Dec 21	33.94000 -0.65	34.96	33.86	34.96	33,071
10 Dec 21	34.59000 +0.25	34.60	34.16	34.35	13,152
09 Dec 21	34.34000 +0.09	34.64	34.13	34.64	25,309
08 Dec 21	34.25000 +0.79	34.32	33.56	33.65	23,584
07 Dec 21	33.46000 +0.00	33.82	33.28	33.82	16,301
06 Dec 21	33.46000 +0.90	33.50	33.20	33.22	32,726
03 Dec 21	32.56000 +0.27	32.57	32.05	32.21	18,640
02 Dec 21	32.29000 +0.36	32.36	31.78	31.93	25,075
01 Dec 21	31.93000 -1.36	33.23	31.87	33.23	37,511
30 Nov 21	33.29000 -0.15	33.72	33.02	33.58	36,984
29 Nov 21	33.44000 +0.20	33.51	32.42	33.10	28,765
26 Nov 21	33.24000 -1.16	33.91	32.94	33.91	12,749
24 Nov 21	34.40000 +0.84	34.60	33.88	34.00	42,298
23 Nov 21	33.56000 +0.48	33.85	33.14	33.14	31,472
22 Nov 21	33.08000 -0.36	33.52	32.85	33.52	23,141
19 Nov 21	33.44000 -0.33	33.77	33.28	33.77	20,864
18 Nov 21	33.77000 -0.41	34.05	33.35	34.05	22,050
17 Nov 21	34.18000 -0.48	34.42	33.79	34.40	32,072
16 Nov 21	34.66000 +0.58	34.71	34.26	34.27	28,115
15 Nov 21	34.08000 -0.09	34.33	33.78	34.01	22,127
12 Nov 21	34.17000 -0.05	34.31	33.93	34.31	20,574
11 Nov 21	34.22000 -0.05	34.48	33.65	34.39	27,722
10 Nov 21	34.27000 +1.18	34.38	33.23	33.25	29,561
09 Nov 21	33.09000 +0.27	33.22	32.51	32.96	32,297
08 Nov 21	32.82000 -0.30	33.27	32.77	33.15	27,382
05 Nov 21	33.12000 +0.40	33.41	32.78	32.90	40,313
04 Nov 21	32.72000 +0.17	32.79	32.17	32.57	36,210
03 Nov 21	32.55000 -0.10	32.68	32.34	32.49	27,755
02 Nov 21	32.65000 -0.32	32.78	32.29	32.78	23,766
01 Nov 21	32.97000 +0.15	33.24	32.65	32.97	23,302
29 Oct 21	32.82000 -0.24	33.04	32.53	33.00	31,016
28 Oct 21	33.06000 +0.81	33.10	32.56	32.56	44,582
27 Oct 21	32.25000 -0.13	32.69	32.00	32.30	37,320
26 Oct 21	32.38000 +0.71	32.54	31.92	31.94	47,584
25 Oct 21	31.67000 +0.31	31.77	31.49	31.61	31,968
22 Oct 21	31.36000 -0.34	31.86	31.21	31.86	32,845
21 Oct 21	31.70000 -0.74	32.37	31.65	32.37	45,044
20 Oct 21	32.44000 +0.46	32.61	32.02	32.02	46,956
19 Oct 21	31.98000 +0.13	32.12	31.64	31.90	37,059
18 Oct 21	31.85000 -0.56	32.31	31.72	32.31	28,823
15 Oct 21	32.41000 +0.39	32.66	32.14	32.14	31,729
14 Oct 21	32.02000 +0.10	32.23	31.77	32.17	27,841
13 Oct 21	31.92000 -0.17	32.33	31.70	32.33	28,986
12 Oct 21	32.09000 -0.45	32.54	31.96	32.54	39,819
11 Oct 21	32.54000 -0.52	32.96	32.49	32.80	47,310
08 Oct 21	33.06000 +0.40	33.59	32.72	33.14	91,008
07 Oct 21	32.66000 -0.75	33.42	32.54	33.26	98,207
06 Oct 21	33.41000 +0.34	33.61	32.67	32.95	138,319
05 Oct 21	33.07000 +0.22	33.20	32.72	33.00	68,266
04 Oct 21	32.85000 +0.54	32.99	32.54	32.54	42,819
01 Oct 21	32.31000 -0.26	32.78	31.97	32.78	34,238
30 Sep 21	32.57000 +0.63	32.84	32.23	32.39	85,660
29 Sep 21	31.94000 -0.38	32.18	31.57	32.18	113,284
28 Sep 21	32.32000 -0.39	32.71	31.99	32.71	29,309
27 Sep 21	32.71000 -0.81	33.56	32.54	33.52	39,351
24 Sep 21	33.52000 +0.41	33.55	33.10	33.38	83,566
23 Sep 21	33.11000 -0.17	33.59	32.72	33.30	97,141
22 Sep 21	33.28000 +1.36	33.34	32.39	32.39	113,611
21 Sep 21	31.92000 +2.41	32.05	29.99	29.99	145,410
20 Sep 21	29.51000 +0.26	29.78	28.94	28.99	115,381
17 Sep 21	29.25000 -0.82	29.88	29.12	29.88	131,738
16 Sep 21	30.07000 +0.61	30.12	29.50	29.50	71,167
15 Sep 21	29.46000 -0.11	29.54	29.05	29.54	40,232
14 Sep 21	29.57000 +0.62	29.69	28.97	28.97	112,006
13 Sep 21	28.95000 +0.47	29.20	28.58	28.58	84,446
10 Sep 21	28.48000 -0.33	28.85	28.30	28.83	64,453
09 Sep 21	28.81000 -0.28	29.04	28.70	29.03	34,842
08 Sep 21	29.09000 -0.27	29.36	29.01	29.36	52,364
07 Sep 21	29.36000 +0.14	29.50	29.35	29.35	34,565
03 Sep 21	29.22000 -1.26	30.33	29.09	30.33	45,546
02 Sep 21	30.48000 +1.23	30.48	29.26	29.40	102,516
01 Sep 21	29.25000 +0.20	29.34	29.13	29.20	50,080
31 Aug 21	29.05000 +0.12	29.26	28.89	29.00	67,473
30 Aug 21	28.93000 +0.12	29.00	28.78	29.00	50,662
27 Aug 21	28.81000 +0.19	28.99	28.12	28.48	80,889
26 Aug 21	28.62000 +2.23	28.64	26.98	27.62	203,902
25 Aug 21	26.39000 +1.68	26.55	25.20	25.20	101,050
24 Aug 21	24.71000 +0.06	24.88	24.65	24.65	40,897
23 Aug 21	24.65000 -0.10	24.81	24.47	24.81	41,114
20 Aug 21	24.75000 +0.51	24.88	24.23	24.23	78,242
19 Aug 21	24.24000 -0.42	24.83	23.71	24.68	180,637
18 Aug 21	24.66000 +0.22	24.90	24.40	24.40	68,650
17 Aug 21	24.44000 -0.55	24.48	24.16	24.24	53,398
16 Aug 21	24.99000 -0.07	25.14	24.95	25.14	53,377
13 Aug 21	25.06000 +0.60	25.23	24.60	24.91	73,305
12 Aug 21	24.46000 +0.16	24.49	24.20	24.36	138,541
11 Aug 21	24.30000 +0.06	24.35	24.01	24.35	207,049
10 Aug 21	24.24000 -0.24	24.66	23.93	24.49	263,347
09 Aug 21	24.48000 -0.56	25.08	24.25	25.05	127,604
06 Aug 21	25.04000 +0.49	25.25	24.57	24.57	90,402
05 Aug 21	24.55000 +0.01	24.75	24.47	24.65	56,481
04 Aug 21	24.54000 +0.04	24.75	24.38	24.50	69,077
03 Aug 21	24.50000 -0.08	24.64	24.40	24.59	46,705
02 Aug 21	24.58000 +0.10	24.75	24.48	24.52	58,438
30 Jul 21	24.48000 -0.14	24.66	24.47	24.63	45,775
29 Jul 21	24.62000 +0.22	24.78	24.38	24.38	41,678
28 Jul 21	24.40000 -0.17	24.56	24.24	24.44	55,091
27 Jul 21	24.57000 -0.18	24.96	24.48	24.75	42,709
26 Jul 21	24.75000 -0.15	25.08	24.64	24.92	56,645
23 Jul 21	24.90000 -0.21	25.09	24.85	25.03	50,661
22 Jul 21	25.11000 -0.05	25.30	25.03	25.03	99,289
21 Jul 21	25.16000 -0.12	25.45	25.06	25.11	47,746
20 Jul 21	25.28000 +0.04	25.31	24.82	25.31	105,840
19 Jul 21	25.24000 -0.26	25.37	25.03	25.29	46,599
16 Jul 21	25.50000 +0.16	25.52	25.30	25.45	26,176
15 Jul 21	25.34000 +0.04	25.48	25.15	25.29	49,531
14 Jul 21	25.30000 -0.13	25.48	25.18	25.48	66,738
13 Jul 21	25.43000 -0.03	25.59	25.36	25.50	54,079
12 Jul 21	25.46000 -0.11	25.63	25.26	25.63	55,829
09 Jul 21	25.57000 -0.06	25.59	25.25	25.53	126,171
08 Jul 21	25.63000 -0.20	25.87	25.35	25.87	98,421
07 Jul 21	25.83000 -0.60	26.44	25.67	26.44	69,333
06 Jul 21	26.43000 -0.31	26.87	26.21	26.87	74,667
02 Jul 21	26.74000 +0.16	26.80	26.49	26.80	51,596
01 Jul 21	26.58000 +0.30	26.67	26.39	26.39	61,583
30 Jun 21	26.28000 +0.01	26.40	26.15	26.28	43,951
29 Jun 21	26.27000 +0.03	26.35	26.12	26.29	58,585
28 Jun 21	26.24000 -0.07	26.50	26.17	26.31	60,715
25 Jun 21	26.31000 +0.12	26.69	26.19	26.30	71,340
24 Jun 21	26.19000 +0.15	26.25	26.01	26.11	39,566
23 Jun 21	26.04000 -0.36	26.42	25.88	26.21	51,999
22 Jun 21	26.40000 +0.39	26.46	26.10	26.17	69,974
21 Jun 21	26.01000 -0.54	26.65	25.80	26.65	92,513
18 Jun 21	26.55000 -0.22	26.59	25.70	26.57	562,278
17 Jun 21	26.77000 +0.12	26.94	26.37	26.63	59,106
16 Jun 21	26.65000 -0.35	27.11	26.63	27.00	88,717
15 Jun 21	27.00000 +0.08	27.10	26.64	27.03	94,428
14 Jun 21	26.92000 -0.72	27.81	26.55	27.65	123,763
11 Jun 21	27.64000 -0.18	27.81	27.54	27.81	28,120
10 Jun 21	27.82000 +0.04	27.88	27.35	27.76	53,488
09 Jun 21	27.78000 -0.10	27.87	27.61	27.86	23,315
08 Jun 21	27.88000 -0.15	28.04	27.77	27.99	45,772
07 Jun 21	28.03000 +0.08	28.14	27.71	28.00	26,559
04 Jun 21	27.95000 +0.60	28.08	27.36	27.45	48,089
03 Jun 21	27.35000 +0.00	27.41	27.11	27.22	34,077
02 Jun 21	27.35000 +0.08	27.47	27.15	27.35	25,213
01 Jun 21	27.27000 -0.30	27.76	27.20	27.72	35,380
28 May 21	27.57000 +0.83	27.69	27.23	27.23	41,298
27 May 21	26.74000 +0.00	26.92	26.55	26.75	54,257
26 May 21	26.74000 -0.01	27.01	26.66	26.73	41,702
25 May 21	26.75000 +0.25	26.89	26.17	26.65	111,035
24 May 21	26.50000 -0.21	26.80	26.34	26.79	51,880
21 May 21	26.71000 -0.21	27.02	26.71	27.02	28,118
20 May 21	26.92000 +0.26	26.95	26.63	26.77	23,672
19 May 21	26.66000 +0.00	26.95	26.45	26.49	52,444
18 May 21	26.66000 -0.51	27.27	26.54	27.09	121,791
17 May 21	27.17000 +0.49	27.57	26.45	26.68	162,638
14 May 21	26.68000 +0.44	26.71	26.35	26.35	47,925
13 May 21	26.24000 -0.06	26.46	26.16	26.46	40,452
12 May 21	26.30000 -0.79	26.94	26.16	26.94	160,054
11 May 21	27.09000 +0.46	27.33	26.51	26.51	265,638
10 May 21	26.63000 +0.22	26.80	26.15	26.58	149,329
07 May 21	26.41000 -0.18	26.67	26.28	26.60	39,115
06 May 21	26.59000 +0.46	26.60	25.93	26.00	60,578
05 May 21	26.13000 +0.39	26.18	25.80	25.90	20,900
04 May 21	25.74000 -0.36	26.30	25.74	26.16	102,330
03 May 21	26.10000 -0.10	26.40	26.03	26.25	68,410
30 Apr 21	26.20000 -0.39	26.49	26.15	26.47	30,407
29 Apr 21	26.59000 +0.25	26.73	26.46	26.50	43,576
28 Apr 21	26.34000 -0.21	26.62	26.24	26.62	24,960
27 Apr 21	26.55000 +0.26	26.77	26.30	26.34	48,235
26 Apr 21	26.29000 -0.39	26.50	26.29	26.50	47,223
23 Apr 21	26.68000 +0.00	26.85	26.47	26.71	69,081
22 Apr 21	26.68000 -0.02	26.79	26.56	26.71	56,822
21 Apr 21	26.70000 +0.66	26.72	26.10	26.13	59,800
20 Apr 21	26.04000 +0.01	26.30	25.75	26.17	109,518
19 Apr 21	26.03000 +0.07	26.09	25.85	26.07	30,710
16 Apr 21	25.96000 +0.31	26.00	25.49	25.49	50,192
15 Apr 21	25.65000 +0.07	25.74	25.40	25.44	57,384
14 Apr 21	25.58000 -0.07	25.75	25.43	25.74	59,353
13 Apr 21	25.65000 +0.00	25.78	25.50	25.75	95,721
12 Apr 21	25.65000 -0.36	25.82	25.56	25.82	44,463
09 Apr 21	26.01000 -0.03	26.11	25.84	26.01	41,808
08 Apr 21	26.04000 -0.13	26.23	25.74	26.23	50,506
07 Apr 21	26.17000 +0.19	26.22	25.85	26.22	60,674
06 Apr 21	25.98000 -0.50	26.43	25.85	26.28	135,688
05 Apr 21	26.48000 +0.28	26.49	26.05	26.20	96,859
01 Apr 21	26.20000 +0.04	26.32	26.02	26.31	96,934
31 Mar 21	26.16000 -0.18	26.23	25.77	26.00	85,114
30 Mar 21	26.34000 +0.18	26.34	26.11	26.32	62,410
29 Mar 21	26.16000 +0.19	26.21	25.96	25.97	66,359
26 Mar 21	25.97000 +0.34	25.98	25.51	25.74	43,774
25 Mar 21	25.63000 +0.39	25.69	25.23	25.36	67,023
24 Mar 21	25.24000 -0.07	25.73	25.21	25.68	79,669
23 Mar 21	25.31000 +0.09	25.59	25.07	25.40	47,397
22 Mar 21	25.22000 -0.49	25.64	24.81	25.64	151,320
19 Mar 21	25.71000 -1.03	26.50	25.60	26.07	538,640
18 Mar 21	26.74000 -0.59	27.07	26.61	27.07	135,373
17 Mar 21	27.33000 +0.23	27.49	26.73	27.33	175,158
16 Mar 21	27.10000 -0.36	27.22	26.50	26.50	251,848
15 Mar 21	27.46000 +0.14	28.47	27.14	27.50	300,969
12 Mar 21	27.32000 +0.11	27.36	27.06	27.22	56,877
11 Mar 21	27.21000 -0.52	27.74	27.15	27.74	87,129
10 Mar 21	27.73000 +0.90	27.87	26.96	26.98	122,645
09 Mar 21	26.83000 +0.12	26.95	26.56	26.81	74,383
08 Mar 21	26.71000 -0.17	26.93	26.36	26.89	70,807
05 Mar 21	26.88000 +1.10	26.97	25.94	26.24	108,348
04 Mar 21	25.78000 -0.89	26.70	25.53	26.70	134,634
03 Mar 21	26.67000 -0.50	27.36	26.64	27.36	88,602
02 Mar 21	27.17000 +0.49	27.62	27.00	27.09	131,080
01 Mar 21	26.68000 +0.32	26.90	26.50	26.74	48,771
26 Feb 21	26.36000 -0.19	26.78	26.15	26.75	56,059
25 Feb 21	26.55000 +0.03	26.69	26.25	26.37	60,758
24 Feb 21	26.52000 -0.26	26.93	26.22	26.93	80,046
23 Feb 21	26.78000 +0.16	26.93	26.18	26.49	95,859
22 Feb 21	26.62000 -0.92	27.50	26.55	27.47	108,311
19 Feb 21	27.54000 -0.37	28.06	27.45	28.00	75,794
18 Feb 21	27.91000 +0.01	28.02	27.57	27.70	84,120
17 Feb 21	27.90000 -0.95	29.06	27.62	28.90	275,088
16 Feb 21	28.85000 +0.35	29.11	28.60	29.11	95,719
12 Feb 21	28.50000 -0.02	28.80	28.50	28.80	46,805
11 Feb 21	28.52000 -0.30	28.70	28.26	28.68	76,977
10 Feb 21	28.82000 +0.04	29.32	28.43	29.00	109,653
09 Feb 21	28.78000 -0.11	29.02	28.50	28.90	134,291
08 Feb 21	28.89000 +0.27	29.13	28.50	28.85	143,943
05 Feb 21	28.62000 -0.08	28.87	28.47	28.87	127,812
04 Feb 21	28.70000 -0.56	29.26	28.61	29.11	205,378
03 Feb 21	29.26000 -0.89	29.65	29.20	29.55	453,877
02 Feb 21	30.15000 +0.22	30.62	30.02	30.40	348,428
01 Feb 21	29.93000 +0.08	30.89	29.79	30.84	697,054
29 Jan 21	29.85000 +1.26	35.49	29.80	33.00	817,576
28 Jan 21	28.59000 -0.35	28.77	28.44	28.51	86,330
27 Jan 21	28.94000 -0.23	29.50	28.94	29.20	16,234
26 Jan 21	29.17000 -0.43	29.44	29.07	29.44	22,519
25 Jan 21	29.60000 +0.25	29.79	29.28	29.35	45,496
22 Jan 21	29.35000 -0.72	29.68	28.91	29.46	32,572
21 Jan 21	30.07000 -0.32	30.50	29.81	30.50	30,222
20 Jan 21	30.39000 +0.62	30.44	29.77	29.85	33,064
19 Jan 21	29.77000 -0.96	30.55	29.63	30.37	43,534
15 Jan 21	30.73000 -0.05	30.83	30.57	30.75	13,304
14 Jan 21	30.78000 +0.72	30.90	30.41	30.41	33,590
13 Jan 21	30.06000 -0.28	30.55	30.03	30.55	75,381
12 Jan 21	30.34000 -0.14	30.37	29.87	30.00	64,941
11 Jan 21	30.48000 +0.65	30.48	29.82	30.00	35,310
08 Jan 21	29.83000 +1.38	29.83	29.22	29.55	33,290
07 Jan 21	28.45000 -0.18	28.73	28.08	28.59	27,784
06 Jan 21	28.63000 +0.07	28.91	28.40	28.72	35,717
05 Jan 21	28.56000 -0.24	28.76	28.22	28.46	38,258
04 Jan 21	28.80000 +0.89	28.82	28.40	28.45	109,291
31 Dec 20	27.91000 -0.09	28.40	27.77	28.35	24,952
30 Dec 20	28.00000 -0.10	28.40	28.00	28.05	18,100
29 Dec 20	28.10000 +0.09	28.28	27.80	28.17	34,137
28 Dec 20	28.01000 +0.05	28.22	27.71	28.03	27,110
24 Dec 20	27.96000 +0.08	28.14	27.81	27.91	6,727
23 Dec 20	27.88000 +0.44	28.30	27.68	27.68	54,985
22 Dec 20	27.44000 -0.61	28.31	27.40	28.31	63,341
21 Dec 20	28.05000 -0.52	28.33	27.95	28.18	15,897
18 Dec 20	28.57000 +1.09	28.68	27.80	27.94	65,179
17 Dec 20	27.48000 -0.33	28.27	27.36	28.08	64,037
16 Dec 20	27.81000 -0.85	28.50	27.72	28.50	44,087
15 Dec 20	28.66000 +0.50	28.68	28.22	28.22	21,734
14 Dec 20	28.16000 +0.21	28.61	28.04	28.09	19,599
11 Dec 20	27.95000 -0.43	28.51	27.86	28.51	97,292
10 Dec 20	28.38000 +0.45	28.40	27.64	27.88	90,256
09 Dec 20	27.93000 +0.27	28.01	27.47	27.55	38,244
08 Dec 20	27.66000 -0.06	27.96	27.51	27.51	54,429
07 Dec 20	27.72000 -0.41	28.09	27.56	28.05	22,540
04 Dec 20	28.13000 -0.41	28.50	28.02	28.50	27,902
03 Dec 20	28.54000 -0.26	28.70	28.23	28.65	28,328
02 Dec 20	28.80000 +0.41	28.80	28.21	28.29	53,344
01 Dec 20	28.39000 +0.83	28.87	28.31	28.53	50,481
30 Nov 20	27.56000 -0.02	27.94	27.51	27.94	34,489
27 Nov 20	27.58000 -0.07	27.68	27.06	27.61	35,025
25 Nov 20	27.65000 -0.88	28.54	27.54	28.53	29,296
24 Nov 20	28.53000 -0.25	28.87	27.99	28.87	43,001
23 Nov 20	28.78000 +0.30	28.93	28.41	28.65	28,257
20 Nov 20	28.48000 -0.04	28.70	28.29	28.48	32,993
19 Nov 20	28.52000 -0.08	28.88	28.26	28.47	26,403
18 Nov 20	28.60000 -0.10	28.78	28.52	28.52	24,162
17 Nov 20	28.70000 -0.06	29.04	28.47	28.87	26,254
16 Nov 20	28.76000 -0.46	29.42	28.65	29.40	50,334
13 Nov 20	29.22000 -0.32	29.39	28.93	29.34	48,210
12 Nov 20	29.54000 -0.46	30.10	29.51	30.10	61,622
11 Nov 20	30.00000 -0.19	30.20	29.32	30.20	58,508
10 Nov 20	30.19000 +0.93	30.26	29.15	29.15	49,183
09 Nov 20	29.26000 +0.56	29.44	28.55	28.85	62,327
06 Nov 20	28.70000 +0.63	28.84	28.47	28.47	57,845
05 Nov 20	28.07000 +0.28	28.17	27.50	28.08	41,303
04 Nov 20	27.79000 +0.28	27.95	27.56	27.69	19,900
03 Nov 20	27.51000 +0.51	27.60	27.06	27.06	40,463
02 Nov 20	27.00000 +0.05	27.01	25.87	26.41	84,119
30 Oct 20	26.95000 -0.04	27.26	26.83	26.89	68,384
29 Oct 20	26.99000 -0.43	27.33	26.82	27.33	25,993
28 Oct 20	27.42000 -0.40	27.86	27.32	27.49	53,678
27 Oct 20	27.82000 +0.36	27.95	27.51	27.55	95,108
26 Oct 20	27.46000 +0.35	27.71	27.17	27.17	136,090
23 Oct 20	27.11000 -0.05	27.30	26.88	27.17	96,522
22 Oct 20	27.16000 -0.35	27.60	26.84	27.60	73,595
21 Oct 20	27.51000 +0.80	27.59	27.00	27.00	131,288
20 Oct 20	26.71000 +0.47	26.79	26.29	26.29	82,337
19 Oct 20	26.24000 +0.33	26.47	26.15	26.24	111,724
16 Oct 20	25.91000 -0.10	26.00	25.75	26.00	116,281
15 Oct 20	26.01000 -0.21	26.06	25.55	25.97	92,336
14 Oct 20	26.22000 -0.64	26.86	26.03	26.86	39,633
13 Oct 20	26.86000 +0.20	26.93	26.52	26.64	73,646
12 Oct 20	26.66000 -0.09	26.97	26.55	26.82	65,716
09 Oct 20	26.75000 +0.43	26.80	26.29	26.43	136,352
08 Oct 20	26.32000 -0.19	26.71	26.25	26.62	120,242
07 Oct 20	26.51000 -0.54	26.95	26.17	26.95	133,655
06 Oct 20	27.05000 -0.81	27.96	26.88	27.96	85,396
05 Oct 20	27.86000 +0.43	27.98	27.52	27.59	99,136
02 Oct 20	27.43000 +0.26	27.68	26.86	26.89	151,091
01 Oct 20	27.17000 +0.12	27.27	26.86	27.03	123,003
30 Sep 20	27.05000 -0.35	27.36	26.81	27.34	190,736
29 Sep 20	27.40000 -0.04	27.68	27.17	27.36	137,227
28 Sep 20	27.44000 -0.31	27.89	27.31	27.81	228,689
25 Sep 20	27.75000 -0.01	27.80	27.16	27.50	194,259
24 Sep 20	27.76000 -0.09	28.13	27.61	27.87	143,606
23 Sep 20	27.85000 -0.23	28.21	27.60	28.05	176,408
22 Sep 20	28.08000 -0.05	28.26	27.93	28.09	97,719
21 Sep 20	28.13000 +0.03	28.26	27.65	28.06	146,416
18 Sep 20	28.10000 -0.28	28.44	27.93	28.43	1,188,062
17 Sep 20	28.38000 +0.18	28.38	27.81	27.90	174,180
16 Sep 20	28.20000 -0.10	28.37	27.78	28.25	247,291
15 Sep 20	28.30000 +0.33	28.33	27.86	28.23	234,779
14 Sep 20	27.97000 -1.80	29.33	27.64	29.06	388,143
11 Sep 20	29.77000 +0.31	29.89	29.44	29.62	115,035
10 Sep 20	29.46000 -0.11	29.77	29.31	29.63	45,531
09 Sep 20	29.57000 +0.57	29.78	29.48	29.57	57,429
08 Sep 20	29.00000 +0.60	29.12	28.28	28.28	81,871
04 Sep 20	28.40000 -0.39	28.88	27.93	28.70	119,866
03 Sep 20	28.79000 -0.22	29.39	28.74	29.00	71,805
02 Sep 20	29.01000 -0.59	29.76	28.69	29.68	118,296
01 Sep 20	29.60000 +0.01	29.87	29.41	29.60	61,402
31 Aug 20	29.59000 -0.12	29.72	29.31	29.64	35,365
28 Aug 20	29.71000 +0.07	29.98	29.55	29.98	46,689
27 Aug 20	29.64000 -0.05	30.07	29.50	30.00	64,675
26 Aug 20	29.69000 -0.08	30.09	29.32	30.09	76,621
25 Aug 20	29.77000 +1.15	30.58	29.05	29.05	134,775
24 Aug 20	28.62000 +0.19	28.91	28.51	28.62	50,545
21 Aug 20	28.43000 +0.42	28.62	27.77	28.04	42,782
20 Aug 20	28.01000 -0.67	28.40	27.84	28.34	56,077
19 Aug 20	28.68000 +0.54	28.79	27.77	28.01	124,100
18 Aug 20	28.14000 -0.14	28.21	27.85	27.90	78,259
17 Aug 20	28.28000 +0.16	28.43	28.06	28.30	136,477
14 Aug 20	28.12000 -0.16	28.27	28.03	28.23	44,780
13 Aug 20	28.28000 +0.10	28.56	28.00	28.11	59,300
12 Aug 20	28.18000 +0.13	28.36	27.70	28.20	65,436
11 Aug 20	28.05000 -0.03	28.25	28.04	28.04	43,803
10 Aug 20	28.08000 -0.34	28.60	27.85	28.45	70,828
07 Aug 20	28.42000 +0.64	28.55	28.03	28.04	49,010
06 Aug 20	27.78000 +0.55	27.93	27.26	27.26	48,220
05 Aug 20	27.23000 +0.36	27.45	26.87	26.87	119,151
04 Aug 20	26.87000 +0.47	27.08	26.65	26.66	73,848
03 Aug 20	26.40000 -0.24	26.87	26.23	26.87	132,398
31 Jul 20	26.64000 -0.10	26.87	26.50	26.86	110,771
30 Jul 20	26.74000 +0.23	26.79	26.30	26.30	74,202
29 Jul 20	26.51000 -0.06	26.67	26.36	26.67	58,755
28 Jul 20	26.57000 +0.21	26.70	26.20	26.20	100,378
27 Jul 20	26.36000 -0.15	26.77	26.27	26.66	153,055
24 Jul 20	26.51000 +0.16	26.85	26.15	26.31	199,997
23 Jul 20	26.35000 -0.61	26.94	26.20	26.86	75,969
22 Jul 20	26.96000 -0.15	27.11	26.81	27.09	52,072
21 Jul 20	27.11000 -0.04	27.39	27.01	27.34	40,626
20 Jul 20	27.15000 +0.23	27.18	26.91	26.91	53,176
17 Jul 20	26.92000 -0.53	27.48	26.92	27.30	61,293
16 Jul 20	27.45000 +0.08	27.64	27.15	27.64	64,786
15 Jul 20	27.37000 -0.23	27.88	27.25	27.74	115,385
14 Jul 20	27.60000 +0.11	27.63	27.15	27.27	52,794
13 Jul 20	27.49000 -0.19	28.35	27.30	28.04	152,650
10 Jul 20	27.68000 -0.38	28.93	27.34	28.09	634,200
09 Jul 20	28.06000 +0.57	28.55	27.50	27.70	152,991
08 Jul 20	27.49000 +1.47	27.51	26.77	26.78	189,523
07 Jul 20	26.02000 +0.14	26.19	25.62	25.88	116,425
06 Jul 20	25.88000 +0.14	26.39	25.87	26.01	130,267
02 Jul 20	25.74000 +0.93	25.75	25.00	25.00	143,717
01 Jul 20	24.81000 +0.40	24.99	24.54	24.59	55,277
30 Jun 20	24.41000 -0.02	24.84	24.14	24.65	74,708
29 Jun 20	24.43000 +0.37	24.62	24.19	24.19	77,179
26 Jun 20	24.06000 +0.37	24.34	23.85	23.92	60,789
25 Jun 20	23.69000 -0.35	24.06	23.48	23.91	43,477
24 Jun 20	24.04000 -0.80	24.51	23.71	24.51	58,028
23 Jun 20	24.84000 +0.17	24.88	24.59	24.59	61,192
22 Jun 20	24.67000 +0.70	24.69	24.25	24.31	114,727
19 Jun 20	23.97000 -0.57	24.48	23.50	24.48	504,305
18 Jun 20	24.54000 +0.25	24.79	24.34	24.34	81,826
17 Jun 20	24.29000 -0.19	24.46	24.13	24.46	75,248
16 Jun 20	24.48000 +0.56	24.73	24.22	24.25	53,299
15 Jun 20	23.92000 -0.37	23.92	23.42	23.73	115,992
12 Jun 20	24.29000 +0.62	24.32	23.89	23.91	73,002
11 Jun 20	23.67000 -1.07	24.11	23.56	23.97	71,888
10 Jun 20	24.74000 +0.57	24.78	24.09	24.54	53,183
09 Jun 20	24.17000 +0.79	24.33	23.31	23.59	105,190
08 Jun 20	23.38000 -0.43	23.56	22.76	23.56	101,312
05 Jun 20	23.81000 -0.42	24.33	23.80	24.10	68,038
04 Jun 20	24.23000 -0.11	24.34	23.89	24.28	49,566
03 Jun 20	24.34000 -0.18	24.70	24.12	24.40	132,818
02 Jun 20	24.52000 -0.07	24.74	24.26	24.41	80,250
01 Jun 20	24.59000 +0.15	24.74	24.44	24.44	80,872
29 May 20	24.44000 +0.78	24.56	24.02	24.08	118,323
28 May 20	23.66000 -0.14	24.02	23.58	23.90	79,126
27 May 20	23.80000 +0.06	24.07	23.61	24.07	47,694
26 May 20	23.74000 -0.22	24.23	23.56	24.23	78,339
22 May 20	23.96000 +0.27	24.13	23.68	23.82	78,305
21 May 20	23.69000 -0.11	24.05	23.63	24.05	46,613
20 May 20	23.80000 -0.07	24.16	23.58	24.06	107,240
19 May 20	23.87000 +0.17	24.02	23.62	24.02	104,750
18 May 20	23.70000 +0.04	24.11	23.58	24.11	61,068
15 May 20	23.66000 -0.29	24.04	23.54	23.94	83,254
14 May 20	23.95000 +0.49	23.95	23.41	23.44	127,125
13 May 20	23.46000 -0.43	24.34	23.27	24.34	172,330
12 May 20	23.89000 +0.76	24.02	23.50	23.50	109,954
11 May 20	23.13000 -1.08	23.94	23.11	23.70	211,757
08 May 20	24.21000 -0.62	24.47	23.43	24.47	96,088
07 May 20	24.83000 -0.17	25.12	24.37	25.12	69,807
06 May 20	25.00000 +0.45	25.26	24.78	24.79	109,084
05 May 20	24.55000 +0.14	24.98	24.19	24.73	108,515
04 May 20	24.41000 +0.26	24.52	23.85	24.07	100,291
01 May 20	24.15000 -0.60	24.56	23.96	24.22	144,179
30 Apr 20	24.75000 -0.85	25.77	24.75	25.64	87,655
29 Apr 20	25.60000 +0.85	26.28	24.62	24.62	1,518,478
28 Apr 20	24.75000 -0.33	25.21	24.63	25.00	378,967
27 Apr 20	25.08000 +0.23	25.37	24.62	24.85	344,174
24 Apr 20	24.85000 +0.85	25.09	24.15	24.57	293,206
23 Apr 20	24.00000 -0.07	24.42	23.40	24.11	300,222
22 Apr 20	24.07000 +1.17	24.44	23.43	23.43	237,572
21 Apr 20	22.90000 -0.29	23.70	22.58	22.97	235,244
20 Apr 20	23.19000 +0.33	23.40	22.77	23.19	199,209
17 Apr 20	22.86000 +0.58	23.08	22.23	22.75	92,633
16 Apr 20	22.28000 -0.17	22.35	21.84	22.17	105,975
15 Apr 20	22.45000 -0.36	22.91	22.22	22.26	68,623
14 Apr 20	22.81000 +0.57	23.12	22.63	23.00	116,747
13 Apr 20	22.24000 +0.76	22.44	21.52	22.02	115,663
09 Apr 20	21.48000 +0.17	22.10	21.36	21.45	70,128
08 Apr 20	21.31000 -0.70	22.65	21.21	22.02	87,079
07 Apr 20	22.01000 -1.11	23.38	21.87	23.14	119,132
06 Apr 20	23.12000 +1.54	23.17	22.31	22.40	208,106
03 Apr 20	21.58000 +0.17	22.00	21.23	21.50	136,436
02 Apr 20	21.41000 +0.81	21.57	20.83	20.83	233,255
01 Apr 20	20.60000 +0.04	22.00	20.56	21.00	430,627
31 Mar 20	20.56000 +0.39	20.98	20.20	20.73	161,953
30 Mar 20	20.17000 +0.34	20.47	19.90	20.12	148,425
27 Mar 20	19.83000 -0.55	20.50	19.71	20.00	120,257
26 Mar 20	20.38000 +1.30	20.89	19.38	19.38	139,975
25 Mar 20	19.08000 +0.04	19.59	18.85	19.38	56,528
24 Mar 20	19.04000 +1.31	19.28	18.23	18.23	124,343
23 Mar 20	17.73000 +0.78	18.39	17.26	17.45	221,258
20 Mar 20	16.95000 -0.62	17.53	16.59	17.53	153,666
19 Mar 20	17.57000 +1.57	17.87	16.06	16.27	134,844
18 Mar 20	16.00000 -3.32	19.08	15.91	18.83	210,826
17 Mar 20	19.32000 -0.14	19.35	18.15	19.13	281,718
16 Mar 20	19.46000 +0.25	19.52	18.15	19.41	210,660
13 Mar 20	19.21000 +1.13	19.34	18.50	18.58	193,704
12 Mar 20	18.08000 -1.53	19.41	17.75	19.16	127,941
11 Mar 20	19.61000 -0.09	19.98	19.50	19.50	167,154
10 Mar 20	19.70000 +0.47	19.85	19.17	19.73	109,395
09 Mar 20	19.23000 -0.97	19.64	18.93	19.40	125,271
06 Mar 20	20.20000 -0.39	20.56	19.93	20.25	96,894
05 Mar 20	20.59000 +0.42	20.76	19.94	19.94	99,512
04 Mar 20	20.17000 +0.61	20.18	19.75	19.82	67,195
03 Mar 20	19.56000 +0.10	19.71	19.22	19.28	161,349
02 Mar 20	19.46000 +0.46	19.51	18.76	18.88	102,103
28 Feb 20	19.00000 -0.03	19.00	18.54	18.65	90,653
27 Feb 20	19.03000 -0.30	19.34	18.99	19.05	64,670
26 Feb 20	19.33000 +0.15	19.40	19.16	19.24	60,510
25 Feb 20	19.18000 -0.59	19.89	19.10	19.89	97,714
24 Feb 20	19.77000 -0.12	19.87	19.50	19.87	58,612
21 Feb 20	19.89000 -0.21	20.09	19.79	20.04	59,793
20 Feb 20	20.10000 -0.26	20.35	19.87	20.33	53,511
19 Feb 20	20.36000 +0.06	20.52	20.03	20.43	56,535
18 Feb 20	20.30000 +0.53	20.40	19.85	19.85	63,040
14 Feb 20	19.77000 -0.37	20.05	19.66	20.05	45,483
13 Feb 20	20.14000 -0.03	20.31	20.10	20.10	51,266
12 Feb 20	20.17000 +0.29	20.27	19.89	19.89	91,069
11 Feb 20	19.88000 -0.02	20.04	19.65	20.00	109,751
10 Feb 20	19.90000 -0.50	20.19	19.81	20.19	61,867
07 Feb 20	20.40000 -0.41	20.70	20.25	20.64	114,397
06 Feb 20	20.81000 +0.42	21.11	20.64	21.10	159,097
05 Feb 20	20.39000 +0.58	20.49	20.20	20.43	123,682
04 Feb 20	19.81000 +0.39	19.95	19.73	19.77	99,605
03 Feb 20	19.42000 +0.25	19.67	19.22	19.22	74,515
31 Jan 20	19.17000 -0.34	19.49	19.09	19.49	84,913
30 Jan 20	19.51000 -0.22	19.74	19.38	19.50	84,239
29 Jan 20	19.73000 -0.42	20.02	19.57	20.02	62,549
28 Jan 20	20.15000 -0.08	20.20	19.96	20.16	81,555
27 Jan 20	20.23000 -0.33	20.31	20.04	20.06	75,183
24 Jan 20	20.56000 +0.07	20.68	20.44	20.52	54,054
23 Jan 20	20.49000 +0.02	20.54	20.06	20.47	110,631
22 Jan 20	20.47000 -0.36	20.77	20.41	20.73	92,540
21 Jan 20	20.83000 -0.41	21.01	20.53	21.00	160,134
17 Jan 20	21.24000 +0.14	21.25	21.01	21.10	35,437
16 Jan 20	21.10000 -0.05	21.13	20.82	20.96	42,003
15 Jan 20	21.15000 -0.35	21.61	21.01	21.61	73,010
14 Jan 20	21.50000 +0.21	21.58	21.29	21.29	141,570
13 Jan 20	21.29000 +0.27	21.52	20.82	20.95	132,818
10 Jan 20	21.02000 +0.06	21.38	20.92	21.20	105,174
09 Jan 20	20.96000 +0.45	20.99	20.50	20.50	114,677
08 Jan 20	20.51000 +0.16	20.59	20.16	20.16	119,313
07 Jan 20	20.35000 +0.65	20.54	19.99	19.99	139,158
06 Jan 20	19.70000 -0.11	19.95	19.63	19.76	68,344
03 Jan 20	19.81000 +0.08	19.82	19.50	19.66	37,154
02 Jan 20	19.73000 -0.26	19.80	19.59	19.75	67,048
31 Dec 19	19.99000 -0.23	20.20	19.92	19.92	83,904
30 Dec 19	20.22000 +0.45	20.32	19.90	19.94	107,880
27 Dec 19	19.77000 +0.08	19.83	19.65	19.82	95,292
26 Dec 19	19.69000 +0.02	19.85	19.63	19.75	89,088
24 Dec 19	19.67000 +0.08	19.78	19.67	19.70	72,014
23 Dec 19	19.59000 +0.09	19.81	19.57	19.70	176,075
20 Dec 19	19.50000 -0.10	19.63	19.30	19.30	244,613
19 Dec 19	19.60000 -0.11	19.93	19.58	19.78	260,553
18 Dec 19	19.71000 +0.40	19.83	19.26	19.41	191,309
17 Dec 19	19.31000 -0.03	19.45	19.25	19.27	118,321
16 Dec 19	19.34000 -0.09	19.47	19.33	19.35	89,515
13 Dec 19	19.43000 -0.23	19.65	19.42	19.65	128,015
12 Dec 19	19.66000 +0.05	19.74	19.54	19.71	265,782
11 Dec 19	19.61000 -0.13	19.98	19.60	19.98	281,348
10 Dec 19	19.74000 -0.29	20.10	19.72	20.10	1,070,534
09 Dec 19	20.03000 -0.26	20.50	19.93	20.50	742,125
06 Dec 19	20.29000 -0.82	21.11	20.17	21.11	231,983
05 Dec 19	21.11000 -0.11	21.45	21.08	21.23	134,762
04 Dec 19	21.22000 -0.03	21.40	21.08	21.34	106,910
03 Dec 19	21.25000 +0.27	21.30	20.98	20.98	79,094
02 Dec 19	20.98000 -0.68	21.53	20.65	21.53	98,549
29 Nov 19	21.66000 +0.22	21.79	21.58	21.69	32,003
27 Nov 19	21.44000 -0.48	21.58	21.18	21.18	52,584
26 Nov 19	21.92000 +0.16	21.97	21.46	21.49	137,313
25 Nov 19	21.76000 -0.32	21.98	21.72	21.90	64,585
22 Nov 19	22.08000 +0.35	22.13	21.80	21.80	25,846
21 Nov 19	21.73000 -0.03	21.91	21.49	21.91	40,284
20 Nov 19	21.76000 -0.28	21.92	21.62	21.81	23,329
19 Nov 19	22.04000 +0.46	22.07	21.65	21.65	66,088
18 Nov 19	21.58000 -0.17	21.78	21.44	21.78	169,426
15 Nov 19	21.75000 +0.31	21.80	21.49	21.60	88,784
14 Nov 19	21.44000 +0.10	21.47	21.19	21.44	26,082
13 Nov 19	21.34000 -0.08	21.40	21.14	21.34	29,353
12 Nov 19	21.42000 -0.51	21.78	21.38	21.64	33,525
11 Nov 19	21.93000 +0.44	22.02	21.49	21.56	43,172
08 Nov 19	21.49000 -0.33	21.78	21.13	21.78	40,423
07 Nov 19	21.82000 +0.10	22.11	21.67	21.68	35,445
06 Nov 19	21.72000 -0.30	21.80	21.44	21.79	36,463
05 Nov 19	22.02000 +0.37	22.23	21.88	21.91	59,796
04 Nov 19	21.65000 +0.54	21.80	21.23	21.58	63,905
01 Nov 19	21.11000 +0.24	21.15	20.75	21.08	54,805
31 Oct 19	20.87000 -0.32	21.39	20.77	21.20	53,303
30 Oct 19	21.19000 +0.14	21.29	21.10	21.12	54,347
29 Oct 19	21.05000 +0.05	21.33	20.87	21.23	116,573
28 Oct 19	21.00000 +0.04	21.06	20.78	20.78	94,508
25 Oct 19	20.96000 -0.40	21.19	20.95	21.19	40,022
24 Oct 19	21.36000 -0.09	21.90	21.25	21.64	54,510
23 Oct 19	21.45000 -0.06	21.57	21.36	21.50	44,466
22 Oct 19	21.51000 -0.19	21.76	21.48	21.72	62,042
21 Oct 19	21.70000 +0.22	21.77	21.56	21.64	60,692
18 Oct 19	21.48000 +0.26	21.48	21.25	21.30	56,174
17 Oct 19	21.22000 +0.07	21.38	21.05	21.27	39,867
16 Oct 19	21.15000 +0.18	21.39	20.92	21.23	59,665
15 Oct 19	20.97000 -0.52	21.76	20.96	21.76	26,604
14 Oct 19	21.49000 +0.20	21.60	21.31	21.36	65,696
11 Oct 19	21.29000 +0.19	21.73	21.15	21.15	156,045
10 Oct 19	21.10000 +0.19	21.24	20.93	21.10	77,738
09 Oct 19	20.91000 +0.32	20.96	20.74	20.90	50,969
08 Oct 19	20.59000 -0.36	21.07	20.56	21.07	58,633
07 Oct 19	20.95000 -0.22	21.33	20.83	21.33	46,177
04 Oct 19	21.17000 +0.36	21.19	20.94	21.02	47,197
03 Oct 19	20.81000 +0.09	20.98	20.73	20.73	50,350
02 Oct 19	20.72000 -1.05	21.77	20.68	21.50	106,191
01 Oct 19	21.77000 -0.23	22.06	21.69	22.06	59,020
30 Sep 19	22.00000 +0.56	22.22	21.71	22.22	84,317
27 Sep 19	21.44000 +0.14	21.61	21.35	21.36	34,459
26 Sep 19	21.30000 +0.04	21.56	21.11	21.36	46,892
25 Sep 19	21.26000 +0.34	21.42	20.88	21.08	143,202
24 Sep 19	20.92000 -0.37	21.39	20.91	21.28	49,802
23 Sep 19	21.29000 -0.69	21.60	21.05	21.60	69,370
20 Sep 19	21.98000 -0.25	22.31	21.94	22.31	51,669
19 Sep 19	22.23000 -0.20	22.59	22.13	22.53	79,075
18 Sep 19	22.43000 -0.06	22.89	22.27	22.68	27,461
17 Sep 19	22.49000 +0.17	22.55	22.17	22.28	35,439
16 Sep 19	22.32000 -0.67	22.83	22.08	22.63	61,054
13 Sep 19	22.99000 -0.04	23.38	22.90	23.05	29,750
12 Sep 19	23.03000 +0.04	23.20	22.73	23.10	38,543
11 Sep 19	22.99000 +0.46	23.01	22.55	22.55	49,612
10 Sep 19	22.53000 +0.46	22.79	22.11	22.29	85,730
09 Sep 19	22.07000 -0.06	22.57	21.83	22.09	43,414
06 Sep 19	22.13000 +0.06	22.21	22.03	22.10	57,313
05 Sep 19	22.07000 +0.03	22.23	21.95	22.18	56,796
04 Sep 19	22.04000 -0.12	22.46	21.83	22.02	61,681
03 Sep 19	22.16000 -0.03	22.26	21.68	22.18	95,838
30 Aug 19	22.19000 +0.88	22.19	21.51	21.65	124,106
29 Aug 19	21.31000 -0.09	21.57	21.09	21.53	67,001
28 Aug 19	21.40000 +0.33	21.50	21.00	21.12	77,878
27 Aug 19	21.07000 +0.01	21.25	20.87	21.10	104,647
26 Aug 19	21.06000 +0.27	21.10	20.75	20.86	92,701
23 Aug 19	20.79000 -0.94	21.24	20.78	21.24	149,634
22 Aug 19	21.73000 +0.99	21.86	21.04	21.17	150,786
21 Aug 19	20.74000 +0.02	21.00	20.50	20.50	247,579
20 Aug 19	20.72000 -0.11	20.99	20.69	20.83	162,080
19 Aug 19	20.83000 +0.09	20.95	20.44	20.44	294,358
16 Aug 19	20.74000 -0.59	21.68	20.65	21.45	304,072
15 Aug 19	21.33000 -0.33	21.99	21.15	21.78	240,346
14 Aug 19	21.66000 -0.68	22.24	21.65	22.23	144,731
13 Aug 19	22.34000 -0.22	22.80	22.32	22.37	65,764
12 Aug 19	22.56000 +0.06	22.73	22.19	22.49	83,106
09 Aug 19	22.50000 +0.53	23.00	22.38	23.00	81,253
08 Aug 19	21.97000 +1.02	22.21	21.87	22.09	108,099
07 Aug 19	20.95000 -0.93	21.57	20.87	21.48	140,415
06 Aug 19	21.88000 +0.12	21.98	21.43	21.85	93,993
05 Aug 19	21.76000 -0.48	22.08	21.67	22.01	161,568
02 Aug 19	22.24000 +0.37	22.33	21.80	21.84	168,401
01 Aug 19	21.87000 -0.18	22.57	21.80	22.00	97,488
31 Jul 19	22.05000 -0.06	22.53	22.02	22.53	207,294
30 Jul 19	22.11000 -0.17	22.35	22.01	22.20	166,726
29 Jul 19	22.28000 +0.30	22.33	22.07	22.07	44,952
26 Jul 19	21.98000 -0.14	22.12	21.44	21.88	103,683
25 Jul 19	22.12000 +0.01	22.59	21.84	22.33	85,738
24 Jul 19	22.11000 -0.36	22.42	21.97	22.42	145,710
23 Jul 19	22.47000 -0.80	23.30	22.32	23.30	188,417
22 Jul 19	23.27000 +0.00	23.39	23.19	23.30	108,773
19 Jul 19	23.27000 -0.05	23.69	23.10	23.37	95,848
18 Jul 19	23.32000 -0.01	23.44	23.10	23.38	92,163
17 Jul 19	23.33000 -0.30	23.62	23.29	23.62	49,765
16 Jul 19	23.63000 -0.28	23.97	23.60	23.92	70,086
15 Jul 19	23.91000 -0.35	24.28	23.88	24.24	67,299
12 Jul 19	24.26000 +0.15	24.49	24.05	24.11	63,807
11 Jul 19	24.11000 +0.24	24.13	23.66	23.88	87,682
10 Jul 19	23.87000 +0.45	23.96	23.56	23.56	111,798
09 Jul 19	23.42000 -0.55	23.72	23.40	23.72	137,689
08 Jul 19	23.97000 -1.07	24.90	23.91	24.80	169,656
05 Jul 19	25.04000 -0.24	25.30	24.37	25.00	57,224
03 Jul 19	25.28000 +0.26	25.47	24.91	24.98	47,864
02 Jul 19	25.02000 +0.32	25.20	24.59	24.66	65,707
01 Jul 19	24.70000 -0.12	25.07	24.60	24.96	63,613
28 Jun 19	24.82000 -0.55	25.42	24.81	25.31	64,470
27 Jun 19	25.37000 +0.08	25.45	25.04	25.31	46,251
26 Jun 19	25.29000 +0.29	25.44	24.94	25.14	59,565
25 Jun 19	25.00000 +0.36	25.20	24.77	24.86	64,385
24 Jun 19	24.64000 -0.05	24.98	24.62	24.67	71,188
21 Jun 19	24.69000 -0.02	24.86	24.50	24.78	66,001
20 Jun 19	24.71000 +0.52	24.73	24.16	24.20	105,404
19 Jun 19	24.19000 +1.11	24.29	23.40	23.58	239,846
18 Jun 19	23.08000 +0.11	23.76	22.73	23.21	189,125
17 Jun 19	22.97000 -0.68	23.55	22.92	23.55	118,006
14 Jun 19	23.65000 +0.06	23.81	23.50	23.76	88,301
13 Jun 19	23.59000 -0.14	24.27	23.56	23.98	252,806
12 Jun 19	23.73000 -0.34	24.10	23.36	24.08	228,190
11 Jun 19	24.07000 +0.35	24.26	23.73	23.93	79,443
10 Jun 19	23.72000 +0.38	23.77	23.43	23.43	113,054
07 Jun 19	23.34000 -0.40	24.23	23.20	23.79	81,843
06 Jun 19	23.74000 +0.08	24.24	23.68	23.90	72,285
05 Jun 19	23.66000 -0.33	24.22	23.61	24.09	96,181
04 Jun 19	23.99000 -0.04	24.19	23.55	24.19	259,021
03 Jun 19	24.03000 -1.27	24.57	23.78	24.35	239,584
31 May 19	25.30000 +0.64	25.70	24.65	24.65	105,266
30 May 19	24.66000 +0.69	24.88	24.19	24.21	111,916
29 May 19	23.97000 +0.17	24.29	23.46	23.81	267,647
28 May 19	23.80000 -1.75	25.19	23.69	24.90	313,513
24 May 19	25.55000 +0.25	25.72	25.13	25.35	81,449
23 May 19	25.30000 +0.10	25.52	24.68	25.07	63,987
22 May 19	25.20000 +0.04	25.34	24.61	24.94	111,208
21 May 19	25.16000 +0.76	25.22	24.65	24.65	108,146
20 May 19	24.40000 +0.09	24.67	24.09	24.19	138,366
17 May 19	24.31000 +0.59	24.47	23.69	23.70	164,475
16 May 19	23.72000 -0.19	23.82	23.25	23.67	159,573
15 May 19	23.91000 -0.15	24.01	23.38	23.87	154,955
14 May 19	24.06000 +0.08	24.23	23.63	24.10	115,954
13 May 19	23.98000 -0.35	24.34	23.59	24.11	74,064
10 May 19	24.33000 +0.34	24.56	23.79	24.07	151,222
09 May 19	23.99000 +0.14	24.10	23.26	23.74	68,442
08 May 19	23.85000 -0.05	24.01	23.53	23.80	62,003
07 May 19	23.90000 -0.04	24.09	23.65	23.93	47,667
06 May 19	23.94000 +0.20	24.06	23.00	23.47	43,278
03 May 19	23.74000 -0.18	24.14	23.69	24.02	56,021
02 May 19	23.92000 +0.32	23.95	23.42	23.54	70,775
01 May 19	23.60000 -0.05	23.99	23.57	23.63	50,611
30 Apr 19	23.65000 +0.42	23.70	23.21	23.34	44,754
29 Apr 19	23.23000 -0.13	23.33	23.11	23.25	130,871
26 Apr 19	23.36000 -0.32	23.77	23.34	23.77	155,878
25 Apr 19	23.68000 +0.15	23.78	23.25	23.52	82,052
24 Apr 19	23.53000 -0.28	23.77	23.52	23.74	58,514
23 Apr 19	23.81000 -0.19	23.97	23.61	23.97	58,543
22 Apr 19	24.00000 -0.17	24.19	23.76	24.19	100,919
18 Apr 19	24.17000 +0.55	24.43	23.62	23.62	71,776
17 Apr 19	23.62000 +0.51	23.65	23.23	23.23	78,465
16 Apr 19	23.11000 +0.02	23.20	23.03	23.18	44,691
15 Apr 19	23.09000 +0.14	23.30	22.50	22.53	174,200
12 Apr 19	22.95000 +0.23	22.99	22.66	22.85	60,097
11 Apr 19	22.72000 +0.20	22.76	22.37	22.55	62,271
10 Apr 19	22.52000 +0.27	22.67	22.41	22.41	41,491
09 Apr 19	22.25000 -0.17	22.49	22.19	22.31	79,738
08 Apr 19	22.42000 +0.79	22.73	21.74	21.98	390,418
05 Apr 19	21.63000 -0.33	22.05	21.61	21.94	55,980
04 Apr 19	21.96000 +0.46	22.02	21.51	21.67	111,496
03 Apr 19	21.50000 +0.07	21.54	21.21	21.37	82,983
02 Apr 19	21.43000 -0.57	21.66	21.10	21.44	102,693
01 Apr 19	22.00000 +0.33	22.07	21.50	21.71	178,514
29 Mar 19	21.67000 -0.11	21.90	21.50	21.88	232,420
28 Mar 19	21.78000 -0.36	21.84	21.51	21.59	153,074
27 Mar 19	22.14000 -0.04	22.20	22.02	22.05	55,614
26 Mar 19	22.18000 +0.44	22.27	21.97	21.97	71,953
25 Mar 19	21.74000 -0.38	21.93	21.67	21.83	72,955
22 Mar 19	22.12000 -0.24	22.38	22.06	22.20	68,381
21 Mar 19	22.36000 +0.43	22.46	21.86	21.97	105,212
20 Mar 19	21.93000 +0.03	22.14	21.77	21.96	97,853
19 Mar 19	21.90000 +0.03	22.10	21.68	21.75	146,392
18 Mar 19	21.87000 +0.10	21.98	21.72	21.74	142,801
15 Mar 19	21.77000 +0.30	21.88	21.48	21.62	241,372
14 Mar 19	21.47000 -0.02	21.68	21.39	21.56	293,665
13 Mar 19	21.49000 +0.19	21.52	21.09	21.37	156,936
12 Mar 19	21.30000 +0.55	21.38	20.92	20.95	224,568
11 Mar 19	20.75000 +0.20	20.76	20.56	20.62	114,933
08 Mar 19	20.55000 +0.14	20.60	20.40	20.40	85,804
07 Mar 19	20.41000 -0.21	20.65	20.19	20.59	198,726
06 Mar 19	20.62000 +0.23	20.67	20.34	20.34	111,703
05 Mar 19	20.39000 +0.44	20.44	20.05	20.05	96,893
04 Mar 19	19.95000 +0.46	20.02	19.71	19.89	234,559
01 Mar 19	19.49000 -0.52	19.95	19.36	19.86	225,313
28 Feb 19	20.01000 -0.70	20.38	19.86	20.38	228,936
27 Feb 19	20.71000 -0.35	20.97	19.99	20.90	284,086
26 Feb 19	21.06000 -0.18	21.17	20.96	21.17	85,881
25 Feb 19	21.24000 +0.05	21.27	21.07	21.07	51,622
22 Feb 19	21.19000 +0.21	21.47	21.00	21.12	89,794
21 Feb 19	20.98000 +0.10	21.01	20.84	20.92	76,058
20 Feb 19	20.88000 -0.56	21.19	20.83	21.02	186,372
19 Feb 19	21.44000 -0.67	21.76	20.93	21.76	144,604
15 Feb 19	22.11000 -0.12	22.26	21.81	22.21	87,992
14 Feb 19	22.23000 -0.31	22.41	22.21	22.32	45,911
13 Feb 19	22.54000 -0.65	23.18	22.41	23.18	93,050
12 Feb 19	23.19000 -0.17	23.50	23.13	23.35	44,204
11 Feb 19	23.36000 -0.54	23.46	23.22	23.30	63,188
08 Feb 19	23.90000 -0.15	23.95	23.60	23.95	116,183
07 Feb 19	24.05000 -0.27	24.29	24.01	24.28	57,689
06 Feb 19	24.32000 -0.08	24.48	24.08	24.35	72,030
05 Feb 19	24.40000 -0.12	24.52	24.26	24.52	49,497
04 Feb 19	24.52000 -0.52	25.08	24.37	24.91	49,905
01 Feb 19	25.04000 +0.23	25.08	24.61	24.86	45,692
31 Jan 19	24.81000 -0.26	25.13	24.61	24.90	82,884
30 Jan 19	25.07000 -0.36	25.17	24.78	25.17	63,468
29 Jan 19	25.43000 -0.72	26.20	25.26	26.16	372,480
28 Jan 19	26.15000 +0.50	26.33	26.06	26.06	192,941
25 Jan 19	25.65000 +1.27	25.70	24.79	24.79	411,572
24 Jan 19	24.38000 +0.47	24.51	24.00	24.00	130,382
23 Jan 19	23.91000 +0.15	24.43	23.54	23.82	199,796
22 Jan 19	23.76000 -0.02	23.82	23.43	23.77	1,956,830
18 Jan 19	23.78000 +0.04	23.82	23.63	23.76	231,079
17 Jan 19	23.74000 +0.14	23.96	23.50	23.58	221,744
16 Jan 19	23.60000 +0.25	23.72	23.38	23.38	107,196
15 Jan 19	23.35000 -0.34	23.77	23.30	23.71	114,108
14 Jan 19	23.69000 -0.13	23.92	23.18	23.76	169,337
11 Jan 19	23.82000 +0.20	23.90	22.87	23.49	166,226
10 Jan 19	23.62000 +1.14	23.80	22.93	23.01	137,713
09 Jan 19	22.48000 +0.40	22.66	21.95	21.95	66,282
08 Jan 19	22.08000 +0.23	22.11	21.62	21.86	77,172
07 Jan 19	21.85000 -0.32	21.97	20.78	21.21	109,334
04 Jan 19	22.17000 +0.51	22.41	21.89	21.89	57,055
03 Jan 19	21.66000 +0.06	21.89	21.38	21.56	61,477
02 Jan 19	21.60000 +0.22	21.65	21.15	21.20	50,470
31 Dec 18	21.38000 +0.17	21.54	20.88	21.20	80,852
28 Dec 18	21.21000 +0.19	21.40	21.00	21.00	98,277
27 Dec 18	21.02000 +0.03	21.21	20.66	20.66	114,195
26 Dec 18	20.99000 +0.27	21.24	20.75	20.75	80,971
24 Dec 18	20.72000 -0.18	20.84	20.49	20.84	36,151
21 Dec 18	20.90000 -0.59	21.70	20.89	21.54	154,346
20 Dec 18	21.49000 +0.46	21.65	21.01	21.15	158,541
19 Dec 18	21.03000 -0.01	21.62	20.90	21.14	98,167
18 Dec 18	21.04000 -0.02	21.40	20.90	21.03	164,829
17 Dec 18	21.06000 -0.10	21.75	21.00	21.20	158,853
14 Dec 18	21.16000 -0.48	21.51	21.01	21.51	91,867
13 Dec 18	21.64000 +0.54	21.75	21.00	21.14	189,522
12 Dec 18	21.10000 +0.21	21.27	21.07	21.09	110,442
11 Dec 18	20.89000 -0.54	21.47	20.85	21.15	241,063
10 Dec 18	21.43000 -0.29	21.78	21.33	21.65	124,425
07 Dec 18	21.72000 -0.37	22.45	21.71	21.95	79,911
06 Dec 18	22.09000 -0.14	22.53	21.80	22.29	169,928
04 Dec 18	22.23000 +0.29	22.55	21.99	22.00	151,403
03 Dec 18	21.94000 +0.36	22.08	21.65	21.67	249,014
30 Nov 18	21.58000 -0.25	21.93	21.45	21.93	73,773
29 Nov 18	21.83000 -0.34	22.20	21.83	22.16	59,635
28 Nov 18	22.17000 -0.02	22.30	21.77	22.30	118,647
27 Nov 18	22.19000 -0.30	22.54	22.13	22.50	116,408
26 Nov 18	22.49000 +0.14	22.84	22.39	22.40	89,245
23 Nov 18	22.35000 -0.03	22.52	22.06	22.13	99,088
21 Nov 18	22.38000 -0.14	23.03	22.35	22.57	153,120
20 Nov 18	22.52000 -0.76	23.15	22.33	23.04	112,058
19 Nov 18	23.28000 +1.02	23.37	22.14	22.14	84,879
16 Nov 18	22.26000 +0.18	22.34	21.82	21.96	84,748
15 Nov 18	22.08000 -0.11	22.43	21.99	22.14	103,676
14 Nov 18	22.19000 -0.42	22.75	21.98	22.66	112,144
13 Nov 18	22.61000 +0.05	22.75	22.43	22.56	49,973
12 Nov 18	22.56000 -0.40	22.94	22.53	22.94	54,139
09 Nov 18	22.96000 -1.61	23.97	22.96	23.97	63,236
08 Nov 18	24.57000 -0.04	24.59	23.96	24.24	73,433
07 Nov 18	24.61000 -1.64	25.06	24.50	24.60	82,050
06 Nov 18	26.25000 -0.19	26.56	26.03	26.36	29,168
05 Nov 18	26.44000 +0.61	26.51	25.87	25.91	58,872
02 Nov 18	25.83000 +0.05	25.99	25.36	25.72	42,439
01 Nov 18	25.78000 +0.36	25.96	25.46	25.46	38,597
31 Oct 18	25.42000 -0.08	25.77	25.25	25.66	38,234
30 Oct 18	25.50000 -0.27	25.81	25.22	25.57	42,163
29 Oct 18	25.77000 +0.08	26.23	25.70	26.00	47,962
26 Oct 18	25.69000 -0.36	25.92	25.43	25.78	60,564
25 Oct 18	26.05000 -0.24	26.21	25.63	26.09	90,530
24 Oct 18	26.29000 +0.17	26.69	26.15	26.30	68,869
23 Oct 18	26.12000 -0.40	26.22	25.71	25.97	50,228
22 Oct 18	26.52000 +0.09	26.63	26.40	26.50	31,679
19 Oct 18	26.43000 +0.31	27.00	26.12	26.21	65,780
18 Oct 18	26.12000 +0.18	26.25	25.72	25.72	72,803
17 Oct 18	25.94000 +0.28	26.02	25.56	25.69	68,182
16 Oct 18	25.66000 +0.48	25.69	25.04	25.04	72,514
15 Oct 18	25.18000 -0.46	25.31	24.71	25.29	63,473
12 Oct 18	25.64000 +0.75	25.79	25.29	25.32	61,105
11 Oct 18	24.89000 -0.41	25.66	24.65	25.26	74,736
10 Oct 18	25.30000 -0.69	26.07	25.29	25.76	137,107
09 Oct 18	25.99000 -0.01	26.12	25.70	25.91	45,620
08 Oct 18	26.00000 +0.14	26.95	25.87	25.97	179,067
05 Oct 18	25.86000 +0.16	25.95	25.66	25.70	84,458
04 Oct 18	25.70000 +0.30	25.83	25.37	25.37	81,366
03 Oct 18	25.40000 -0.48	26.25	25.39	25.92	107,725
02 Oct 18	25.88000 +0.04	25.99	25.69	25.85	53,037
01 Oct 18	25.84000 +0.14	26.51	25.67	25.97	135,462
28 Sep 18	25.70000 +0.71	25.70	25.08	25.08	118,940
27 Sep 18	24.99000 -0.26	25.35	24.45	24.90	128,669
26 Sep 18	25.25000 -0.36	25.75	25.12	25.63	53,504
25 Sep 18	25.61000 -0.05	25.83	25.50	25.63	87,834
24 Sep 18	25.66000 -0.03	26.26	25.53	25.63	107,356
21 Sep 18	25.69000 -0.01	26.08	25.68	25.72	148,702
20 Sep 18	25.70000 -0.26	26.00	25.50	26.00	97,469
19 Sep 18	25.96000 -0.11	26.05	25.75	25.96	34,197
18 Sep 18	26.07000 -0.24	26.40	26.05	26.37	52,507
17 Sep 18	26.31000 +0.05	26.46	26.06	26.39	141,061
14 Sep 18	26.26000 -0.05	26.38	26.08	26.35	30,572
13 Sep 18	26.31000 -0.10	26.86	25.93	26.58	314,091
12 Sep 18	26.41000 +0.30	26.60	25.85	26.19	28,055
11 Sep 18	26.11000 +0.24	26.22	25.71	25.71	47,229
10 Sep 18	25.87000 +0.24	26.01	25.71	25.81	38,389
07 Sep 18	25.63000 -0.06	26.06	25.63	25.67	132,206
06 Sep 18	25.69000 -0.77	26.45	25.65	26.45	67,237
05 Sep 18	26.46000 +0.08	26.54	25.79	26.41	72,889
04 Sep 18	26.38000 +0.16	26.66	26.11	26.28	64,771
31 Aug 18	26.22000 +0.18	26.28	25.65	26.01	37,887
30 Aug 18	26.04000 -0.23	26.14	25.59	26.14	35,766
29 Aug 18	26.27000 -0.13	26.38	25.81	26.31	42,208
28 Aug 18	26.40000 -0.09	26.56	26.14	26.50	45,782
27 Aug 18	26.49000 +0.21	26.88	26.12	26.25	71,043
24 Aug 18	26.28000 -0.97	27.15	26.18	27.15	187,331
23 Aug 18	27.25000 +0.64	27.65	26.69	26.98	165,463
22 Aug 18	26.61000 -0.02	26.69	26.25	26.65	115,266
21 Aug 18	26.63000 +0.04	26.92	26.56	26.62	44,112
20 Aug 18	26.59000 +0.24	26.73	26.02	26.35	43,783
17 Aug 18	26.35000 +0.68	26.35	25.63	25.63	39,467
16 Aug 18	25.67000 +0.29	25.96	25.47	25.47	33,086
15 Aug 18	25.38000 -0.26	25.43	24.96	25.24	53,840
14 Aug 18	25.64000 +0.28	25.73	25.28	25.44	42,180
13 Aug 18	25.36000 +0.07	25.58	25.16	25.40	54,540
10 Aug 18	25.29000 -0.72	26.25	24.92	26.25	95,138
09 Aug 18	26.01000 +0.04	26.13	25.55	25.89	74,899
08 Aug 18	25.97000 +0.51	26.11	25.22	25.65	140,926
07 Aug 18	25.46000 -0.27	25.81	25.38	25.61	29,975
06 Aug 18	25.73000 +0.33	25.83	25.15	25.15	77,842
03 Aug 18	25.40000 +0.40	25.56	24.98	24.98	88,939
02 Aug 18	25.00000 -0.28	25.18	24.83	25.18	47,837
01 Aug 18	25.28000 +0.30	25.53	25.00	25.28	89,685
31 Jul 18	24.98000 -0.36	25.76	24.90	25.26	63,469
30 Jul 18	25.34000 +0.29	25.46	25.11	25.11	54,408
27 Jul 18	25.05000 -0.36	25.61	24.73	25.61	93,796
26 Jul 18	25.41000 -0.14	26.15	25.36	25.65	94,821
25 Jul 18	25.55000 -0.14	25.79	25.25	25.72	59,243
24 Jul 18	25.69000 +0.46	25.81	25.24	25.47	71,509
23 Jul 18	25.23000 -0.06	25.32	24.93	25.23	31,896
20 Jul 18	25.29000 -0.18	25.44	25.11	25.41	61,453
19 Jul 18	25.47000 +0.17	25.55	24.95	25.30	91,872
18 Jul 18	25.30000 +0.20	25.35	25.00	25.04	64,142
17 Jul 18	25.10000 +0.03	25.37	24.99	25.05	98,906
16 Jul 18	25.07000 -0.13	25.17	24.83	25.12	36,815
13 Jul 18	25.20000 +0.21	25.27	24.98	24.98	56,596
12 Jul 18	24.99000 +0.37	25.08	24.61	24.61	76,956
11 Jul 18	24.62000 +0.13	24.79	24.44	24.63	86,402
10 Jul 18	24.49000 +0.18	24.57	24.22	24.45	68,250
09 Jul 18	24.31000 +0.21	24.52	24.13	24.21	68,095
06 Jul 18	24.10000 +0.10	24.71	24.07	24.11	108,767
05 Jul 18	24.00000 +0.22	24.17	23.63	23.80	102,289
03 Jul 18	23.78000 -0.12	24.03	23.72	23.75	95,644
02 Jul 18	23.90000 +0.52	23.98	23.34	23.35	98,509
29 Jun 18	23.38000 +0.28	23.87	23.35	23.40	148,972
28 Jun 18	23.10000 +0.25	23.44	22.94	22.94	68,727
27 Jun 18	22.85000 +0.62	23.22	22.47	22.47	222,384
26 Jun 18	22.23000 +0.47	22.45	21.87	21.98	87,707
25 Jun 18	21.76000 -0.29	22.05	21.58	22.05	119,944
22 Jun 18	22.05000 +0.12	22.21	21.63	21.82	172,235
21 Jun 18	21.93000 -1.12	22.76	21.82	22.76	269,546
20 Jun 18	23.05000 -0.40	23.71	23.04	23.71	151,404
19 Jun 18	23.45000 -0.36	23.64	23.21	23.45	71,079
18 Jun 18	23.81000 -0.43	24.66	23.46	24.00	133,854
15 Jun 18	24.24000 -0.06	24.32	24.11	24.12	28,470
14 Jun 18	24.30000 +0.02	24.40	24.21	24.36	76,110
13 Jun 18	24.28000 -0.77	24.82	24.10	24.82	84,122
12 Jun 18	25.05000 +0.17	25.11	24.84	24.88	63,786
11 Jun 18	24.88000 +0.12	25.23	24.58	24.75	94,735
08 Jun 18	24.76000 -0.23	25.07	24.71	25.07	54,641
07 Jun 18	24.99000 -0.04	25.08	24.52	24.73	81,237
06 Jun 18	25.03000 +0.28	25.04	24.65	24.82	66,195
05 Jun 18	24.75000 +0.07	25.09	24.73	24.79	51,913
04 Jun 18	24.68000 +0.29	25.00	24.38	24.55	75,665
01 Jun 18	24.39000 +0.23	24.75	24.19	24.36	113,899
31 May 18	24.16000 -0.25	24.47	24.06	24.31	174,348
30 May 18	24.41000 -1.18	25.49	24.29	25.29	224,389
29 May 18	25.59000 -0.85	26.00	25.28	26.00	90,812
25 May 18	26.44000 +0.22	26.57	26.11	26.11	35,106
24 May 18	26.22000 -0.06	26.64	26.07	26.39	64,277
23 May 18	26.28000 -0.52	26.75	25.85	26.55	58,127
22 May 18	26.80000 +0.42	26.86	26.42	26.42	70,878
21 May 18	26.38000 +0.31	26.43	25.86	26.01	54,450
18 May 18	26.07000 +0.06	26.13	25.78	26.05	51,009
17 May 18	26.01000 -0.28	26.51	25.91	26.20	43,461
16 May 18	26.29000 -0.25	26.36	25.50	26.13	78,675
15 May 18	26.54000 -0.28	26.90	26.43	26.69	96,197
14 May 18	26.82000 +0.70	26.90	26.29	26.36	78,274
11 May 18	26.12000 -0.31	26.25	25.52	26.24	117,508
10 May 18	26.43000 +0.24	26.86	26.35	26.48	75,236
09 May 18	26.19000 -0.13	26.34	26.10	26.34	68,759
08 May 18	26.32000 +0.21	26.35	25.98	26.16	118,571
07 May 18	26.11000 -0.21	26.44	25.86	26.34	63,199
04 May 18	26.32000 -0.03	26.54	26.12	26.32	79,707
03 May 18	26.35000 -0.49	26.48	26.02	26.48	68,269
02 May 18	26.84000 -0.56	27.28	26.63	27.28	59,744
01 May 18	27.40000 -0.09	27.63	27.07	27.63	62,705
30 Apr 18	27.49000 -0.10	27.86	27.38	27.75	78,271
27 Apr 18	27.59000 +0.66	27.63	27.05	27.05	64,510
26 Apr 18	26.93000 -0.14	27.30	26.82	27.18	78,928
25 Apr 18	27.07000 +0.11	27.12	26.76	27.08	51,170
24 Apr 18	26.96000 +0.38	27.10	26.65	26.65	52,204
23 Apr 18	26.58000 +0.30	26.61	26.17	26.42	64,212
20 Apr 18	26.28000 +0.00	26.60	26.16	26.37	28,243
19 Apr 18	26.28000 -0.64	26.82	25.89	26.76	82,601
18 Apr 18	26.92000 -0.37	27.48	26.87	27.48	77,567
17 Apr 18	27.29000 -0.75	27.56	26.74	27.35	231,174
16 Apr 18	28.04000 -0.01	28.13	27.58	28.06	40,410
13 Apr 18	28.05000 -0.45	28.36	27.97	28.34	52,996
12 Apr 18	28.50000 +0.26	28.71	28.34	28.49	54,670
11 Apr 18	28.24000 -0.79	28.57	27.89	28.23	62,401
10 Apr 18	29.03000 +0.73	29.07	28.33	28.43	83,539
09 Apr 18	28.30000 -0.17	28.86	28.23	28.50	45,572
06 Apr 18	28.47000 -0.18	29.06	28.15	28.71	40,996
05 Apr 18	28.65000 -0.23	29.03	28.46	28.96	74,035
04 Apr 18	28.88000 +0.50	28.97	28.05	28.05	61,358
03 Apr 18	28.38000 +0.45	28.44	27.75	27.75	50,875
02 Apr 18	27.93000 -0.44	28.67	27.76	28.34	63,704
29 Mar 18	28.37000 +0.32	28.58	27.83	28.48	34,827
28 Mar 18	28.05000 +0.87	28.37	27.40	27.40	154,988
27 Mar 18	27.18000 -0.60	27.85	27.13	27.85	147,454
26 Mar 18	27.78000 +0.14	27.89	27.59	27.78	87,671
23 Mar 18	27.64000 -0.58	28.27	27.61	28.07	96,549
22 Mar 18	28.22000 +0.34	28.61	27.74	27.74	138,231
21 Mar 18	27.88000 +0.78	28.04	27.18	27.22	131,236
20 Mar 18	27.10000 -1.47	28.39	26.97	28.37	168,751
19 Mar 18	28.57000 -0.28	28.86	28.48	28.80	71,297
16 Mar 18	28.85000 -0.12	29.02	28.62	28.83	100,676
15 Mar 18	28.97000 -0.18	29.35	28.68	29.17	88,843
14 Mar 18	29.15000 -0.43	29.73	29.01	29.63	46,747
13 Mar 18	29.58000 +0.13	29.94	29.20	29.58	73,391
12 Mar 18	29.45000 -0.01	29.51	28.92	29.50	39,233
09 Mar 18	29.46000 +0.30	29.88	29.36	29.88	82,851
08 Mar 18	29.16000 +0.36	29.85	28.87	29.49	92,275
07 Mar 18	28.80000 -0.14	29.07	28.50	29.07	154,215
06 Mar 18	28.94000 -0.40	29.44	28.82	29.44	96,398
05 Mar 18	29.34000 +0.15	29.49	29.02	29.06	77,278
02 Mar 18	29.19000 -0.06	29.31	28.90	29.03	55,249
01 Mar 18	29.25000 +0.35	29.28	28.88	29.01	65,100
28 Feb 18	28.90000 -0.45	29.40	28.77	29.40	41,174
27 Feb 18	29.35000 -0.79	30.17	29.20	30.17	33,370
26 Feb 18	30.14000 +0.27	30.20	29.81	29.81	71,962
23 Feb 18	29.87000 -0.42	30.29	29.61	30.29	67,720
22 Feb 18	30.29000 +0.03	30.54	30.04	30.54	99,828
21 Feb 18	30.26000 -0.34	30.83	30.09	30.57	89,696
20 Feb 18	30.60000 +1.24	30.77	29.69	29.83	94,392
16 Feb 18	29.36000 +0.07	29.53	28.92	29.38	35,436
15 Feb 18	29.29000 -0.06	29.40	28.68	29.40	55,487
14 Feb 18	29.35000 +0.21	29.51	28.68	29.11	172,807
13 Feb 18	29.14000 +0.03	29.19	28.75	29.15	78,337
12 Feb 18	29.11000 -0.38	29.68	28.91	29.68	50,442
09 Feb 18	29.49000 +0.79	29.70	28.53	29.02	99,638
08 Feb 18	28.70000 -1.27	29.89	28.70	29.89	80,682
07 Feb 18	29.97000 +0.60	30.42	29.50	29.50	105,137
06 Feb 18	29.37000 +0.40	29.95	28.51	28.51	85,233
05 Feb 18	28.97000 -0.55	29.80	28.83	29.33	66,250
02 Feb 18	29.52000 -0.86	30.05	29.32	30.05	38,048
01 Feb 18	30.38000 -0.17	30.98	30.01	30.98	122,500
31 Jan 18	30.55000 +0.22	31.08	30.25	30.51	53,528
30 Jan 18	30.33000 -0.28	30.38	30.07	30.38	40,965
29 Jan 18	30.61000 -1.26	31.98	30.50	31.98	86,685
26 Jan 18	31.87000 +2.40	32.66	31.00	31.50	155,709
25 Jan 18	29.47000 +0.22	29.92	29.31	29.45	68,249
24 Jan 18	29.25000 -0.50	29.99	29.04	29.99	73,091
23 Jan 18	29.75000 +0.32	29.86	29.37	29.68	38,060
22 Jan 18	29.43000 +0.38	29.76	29.10	29.38	106,975
19 Jan 18	29.05000 -0.02	29.39	29.00	29.01	61,943
18 Jan 18	29.07000 +0.29	29.31	28.86	29.00	68,588
17 Jan 18	28.78000 +0.17	29.05	28.70	28.83	171,723
16 Jan 18	28.61000 +0.14	28.77	28.13	28.74	136,914
12 Jan 18	28.47000 -0.34	28.75	28.18	28.68	150,947
11 Jan 18	28.81000 -0.01	29.00	28.38	28.50	159,163
10 Jan 18	28.82000 +0.62	28.89	28.25	28.25	94,896
09 Jan 18	28.20000 +0.16	28.46	28.06	28.10	66,320
08 Jan 18	28.04000 -1.31	29.00	27.82	29.00	189,495
05 Jan 18	29.35000 -0.66	29.82	29.13	29.82	149,632
04 Jan 18	30.01000 +0.14	30.33	29.68	29.87	91,484
03 Jan 18	29.87000 -0.49	30.50	29.78	30.50	87,152
02 Jan 18	30.36000 +0.28	30.50	30.14	30.16	60,620
29 Dec 17	30.08000 -0.03	30.50	29.68	30.50	44,405
28 Dec 17	30.11000 +0.57	30.19	29.65	29.65	51,257
27 Dec 17	29.54000 +0.06	29.99	29.45	29.53	44,775
26 Dec 17	29.48000 +0.06	29.93	29.31	29.31	51,558
22 Dec 17	29.42000 +0.00	29.62	29.15	29.55	46,169
21 Dec 17	29.42000 +0.22	29.67	29.20	29.27	100,768
20 Dec 17	29.20000 -0.09	29.50	29.20	29.29	97,597
19 Dec 17	29.29000 -1.78	30.74	29.25	30.74	183,613
18 Dec 17	31.07000 +1.07	31.64	30.43	30.43	173,079
15 Dec 17	30.00000 +0.04	30.20	29.61	30.01	172,096
14 Dec 17	29.96000 +0.83	31.15	29.83	30.50	118,414
13 Dec 17	29.13000 +0.83	29.29	28.53	28.59	124,390
12 Dec 17	28.30000 -0.38	28.75	28.09	28.46	103,517
11 Dec 17	28.68000 -1.23	29.39	28.51	28.96	136,536
08 Dec 17	29.91000 +0.07	30.15	29.59	29.88	56,124
07 Dec 17	29.84000 +0.03	30.13	29.69	29.79	80,142
06 Dec 17	29.81000 +0.91	31.38	29.15	29.15	156,219
05 Dec 17	28.90000 +0.57	29.11	28.52	28.52	86,958
04 Dec 17	28.33000 -0.63	28.96	28.28	28.94	86,874
01 Dec 17	28.96000 -0.23	29.19	28.87	29.19	109,189
30 Nov 17	29.19000 -0.46	29.74	29.10	29.74	54,433
29 Nov 17	29.65000 -0.30	29.86	29.23	29.70	89,549
28 Nov 17	29.95000 -1.08	30.75	29.81	30.75	90,584
27 Nov 17	31.03000 -1.03	32.23	30.75	32.23	75,997
24 Nov 17	32.06000 -0.50	32.20	31.67	32.20	81,236
22 Nov 17	32.56000 +0.04	32.68	32.13	32.60	86,386
21 Nov 17	32.52000 -0.07	32.89	32.40	32.48	70,741
20 Nov 17	32.59000 -0.77	33.09	32.43	33.05	69,894
17 Nov 17	33.36000 +0.69	33.62	32.95	32.95	85,891
16 Nov 17	32.67000 +0.24	32.80	32.45	32.80	22,556
15 Nov 17	32.43000 +0.55	32.61	32.01	32.04	45,290
14 Nov 17	31.88000 +0.30	32.20	31.50	31.80	52,228
13 Nov 17	31.58000 -2.55	33.87	31.45	33.87	120,865
10 Nov 17	34.13000 +0.76	34.38	33.24	33.39	62,663
09 Nov 17	33.37000 +0.49	33.40	32.72	32.72	53,225
08 Nov 17	32.88000 -0.06	33.46	32.71	32.94	41,197
07 Nov 17	32.94000 -0.61	33.67	32.84	33.67	64,969
06 Nov 17	33.55000 +0.55	33.61	32.72	33.07	68,131
03 Nov 17	33.00000 -0.25	33.22	32.62	32.95	63,808
02 Nov 17	33.25000 +0.19	33.32	33.00	33.27	29,545
01 Nov 17	33.06000 +0.00	33.38	32.86	33.16	28,967
31 Oct 17	33.06000 +0.40	33.15	32.47	32.63	48,542
30 Oct 17	32.66000 +0.30	33.16	32.45	32.75	86,582
27 Oct 17	32.36000 +0.10	32.44	31.92	32.11	79,484
26 Oct 17	32.26000 -0.30	32.64	32.15	32.48	55,509
25 Oct 17	32.56000 -0.85	33.38	32.40	33.38	64,717
24 Oct 17	33.41000 +0.60	33.64	33.03	33.03	67,517
23 Oct 17	32.81000 +0.01	32.93	32.76	32.77	42,468
20 Oct 17	32.80000 -0.70	33.42	32.70	33.42	114,782
19 Oct 17	33.50000 +0.25	33.92	33.40	33.92	63,470
18 Oct 17	33.25000 +0.25	33.44	33.25	33.25	78,027
17 Oct 17	33.00000 +0.96	33.14	32.42	32.66	166,544
16 Oct 17	32.04000 +0.14	32.10	31.80	32.04	45,806
13 Oct 17	31.90000 -0.08	32.03	31.66	32.03	77,777
12 Oct 17	31.98000 -0.53	32.50	31.80	32.50	81,863
11 Oct 17	32.51000 -0.32	32.73	32.39	32.73	56,228
10 Oct 17	32.83000 +0.59	33.11	32.60	32.69	76,795
09 Oct 17	32.24000 -0.51	32.72	32.20	32.72	40,623
06 Oct 17	32.75000 -0.50	33.23	32.58	33.10	85,509
05 Oct 17	33.25000 +0.18	33.38	33.01	33.25	72,628
04 Oct 17	33.07000 +0.55	33.24	32.70	32.70	128,960
03 Oct 17	32.52000 +0.50	32.54	32.13	32.36	99,618
02 Oct 17	32.02000 +0.10	32.24	31.49	31.50	172,170
29 Sep 17	31.92000 +0.91	32.47	31.60	31.60	230,356
28 Sep 17	31.01000 +0.05	31.20	30.93	30.93	119,897
27 Sep 17	30.96000 -0.61	31.57	30.71	31.57	78,353
26 Sep 17	31.57000 -0.78	32.29	31.50	32.29	93,455
25 Sep 17	32.35000 -0.42	32.57	31.89	32.57	36,279
22 Sep 17	32.77000 +0.45	33.02	32.51	32.51	40,194
21 Sep 17	32.32000 +0.24	32.91	32.30	32.30	51,632
20 Sep 17	32.08000 -0.08	32.43	31.72	32.16	44,221
19 Sep 17	32.16000 -0.76	33.15	32.09	32.70	107,761
18 Sep 17	32.92000 -0.10	33.31	32.62	33.10	70,624
15 Sep 17	33.02000 +0.36	33.08	32.59	32.64	84,526
14 Sep 17	32.66000 +0.44	32.76	32.13	32.13	77,118
13 Sep 17	32.22000 -0.46	32.86	32.18	32.69	40,062
12 Sep 17	32.68000 -0.14	33.01	32.64	32.81	48,626
11 Sep 17	32.82000 -0.22	33.20	32.32	33.15	50,022
08 Sep 17	33.04000 -0.54	33.50	32.79	33.42	68,496
07 Sep 17	33.58000 +0.03	33.79	33.23	33.53	81,351
06 Sep 17	33.55000 +0.57	33.72	32.85	32.93	101,982
05 Sep 17	32.98000 -0.46	33.92	32.91	33.58	62,137
01 Sep 17	33.44000 -0.01	33.50	33.28	33.40	28,579
31 Aug 17	33.45000 +0.66	33.50	32.97	32.97	174,610
30 Aug 17	32.79000 -0.80	33.65	32.66	33.65	65,829
29 Aug 17	33.59000 -0.81	33.87	33.43	33.81	110,235
28 Aug 17	34.40000 +0.40	34.50	33.96	34.31	18,845
25 Aug 17	34.00000 +0.24	34.35	33.90	33.90	36,774
24 Aug 17	33.76000 -0.42	34.35	33.63	34.35	34,259
23 Aug 17	34.18000 +0.52	34.35	33.41	33.56	41,313
22 Aug 17	33.66000 -0.62	33.83	33.17	33.22	35,975
21 Aug 17	34.28000 +0.69	34.35	33.58	33.58	91,286
18 Aug 17	33.59000 -0.42	34.01	33.35	33.89	67,528
17 Aug 17	34.01000 -0.33	34.43	33.94	34.24	48,303
16 Aug 17	34.34000 +0.31	34.51	33.99	33.99	66,586
15 Aug 17	34.03000 +0.27	34.19	33.66	33.77	58,905
14 Aug 17	33.76000 +0.30	34.02	33.33	33.51	43,132
11 Aug 17	33.46000 +0.45	33.76	33.05	33.05	97,667
10 Aug 17	33.01000 +0.62	34.07	32.88	33.33	73,891
09 Aug 17	32.39000 -0.58	32.74	32.22	32.66	53,080
08 Aug 17	32.97000 +0.05	33.03	32.65	32.86	44,464
07 Aug 17	32.92000 +0.19	33.16	32.60	32.74	85,098
04 Aug 17	32.73000 +0.45	32.93	32.21	32.45	72,571
03 Aug 17	32.28000 -0.11	32.67	31.86	32.35	146,990
02 Aug 17	32.39000 -0.71	33.00	31.87	33.00	136,829
01 Aug 17	33.10000 +0.63	33.19	32.07	32.40	114,849
31 Jul 17	32.47000 -1.25	33.41	32.09	33.41	119,422
28 Jul 17	33.72000 -0.69	34.11	33.41	34.11	70,591
27 Jul 17	34.41000 +0.36	34.74	33.58	34.09	139,069
26 Jul 17	34.05000 +0.14	34.22	33.60	33.91	48,852
25 Jul 17	33.91000 +0.18	34.31	33.62	33.86	51,523
24 Jul 17	33.73000 +0.42	33.85	33.24	33.24	48,237
21 Jul 17	33.31000 -0.21	33.79	33.04	33.56	83,467
20 Jul 17	33.52000 +0.18	33.58	32.57	33.40	153,499
19 Jul 17	33.34000 +0.20	33.58	33.05	33.25	80,593
18 Jul 17	33.14000 -0.52	33.56	32.87	33.56	64,920
17 Jul 17	33.66000 -0.74	34.83	33.11	34.83	98,119
14 Jul 17	34.40000 -0.08	34.72	33.94	34.72	78,449
13 Jul 17	34.48000 +0.09	34.90	33.80	34.15	103,165
12 Jul 17	34.39000 +0.46	34.49	34.14	34.31	44,007
11 Jul 17	33.93000 -0.17	34.31	33.66	34.09	41,564
10 Jul 17	34.10000 -0.30	34.18	33.59	34.18	28,476
07 Jul 17	34.40000 +0.16	34.78	33.94	33.94	54,624
06 Jul 17	34.24000 -0.33	34.60	34.09	34.15	69,080
05 Jul 17	34.57000 -0.07	34.74	33.81	34.74	93,488
03 Jul 17	34.64000 -0.67	35.05	34.43	34.91	71,108
30 Jun 17	35.31000 +0.30	35.39	35.01	35.10	40,714
29 Jun 17	35.01000 -1.79	36.40	35.01	36.40	87,683
28 Jun 17	36.80000 +0.36	37.02	35.99	36.50	25,674
27 Jun 17	36.44000 -0.11	37.26	36.26	36.77	104,291
26 Jun 17	36.55000 +0.20	36.67	36.10	36.41	31,752
23 Jun 17	36.35000 +0.10	37.11	35.90	36.28	128,158
22 Jun 17	36.25000 -0.07	36.61	35.94	36.50	55,239
21 Jun 17	36.32000 -0.28	36.78	35.60	36.42	50,214
20 Jun 17	36.60000 -0.93	37.40	36.52	37.40	80,150
19 Jun 17	37.53000 -0.02	38.23	37.25	37.70	67,954
16 Jun 17	37.55000 -0.35	37.71	37.03	37.71	119,270
15 Jun 17	37.90000 -0.36	38.25	37.07	37.60	204,601
14 Jun 17	38.26000 +1.24	38.54	37.50	37.50	99,100
13 Jun 17	37.02000 -0.21	37.23	36.77	37.18	93,576
12 Jun 17	37.23000 -0.25	37.34	36.84	37.34	52,900
09 Jun 17	37.48000 -0.18	37.60	37.21	37.57	98,604
08 Jun 17	37.66000 +0.00	37.85	37.04	37.42	127,350
07 Jun 17	37.66000 -0.09	38.05	37.42	38.00	283,095
06 Jun 17	37.75000 +0.17	37.87	37.13	37.70	178,367
05 Jun 17	37.58000 +0.35	37.72	37.00	37.00	127,288
02 Jun 17	37.23000 +1.19	37.65	36.20	36.20	186,975
01 Jun 17	36.04000 +0.84	36.89	35.70	35.70	144,013
31 May 17	35.20000 +0.24	35.36	34.50	35.14	146,659
30 May 17	34.96000 +0.17	35.24	34.42	34.42	94,864
26 May 17	34.79000 +0.51	35.73	34.78	34.85	111,092
25 May 17	34.28000 +0.67	34.36	33.83	33.83	46,217
24 May 17	33.61000 +0.91	33.96	32.44	32.58	76,287
23 May 17	32.70000 +0.02	33.22	32.33	32.58	68,281
22 May 17	32.68000 -0.51	33.55	32.61	33.34	63,170
19 May 17	33.19000 +1.27	33.24	32.21	32.21	102,178
18 May 17	31.92000 -0.18	32.08	31.49	31.75	113,343
17 May 17	32.10000 -0.24	32.56	32.03	32.23	92,165
16 May 17	32.34000 -0.91	33.05	32.11	33.00	159,557
15 May 17	33.25000 -1.22	34.20	32.97	34.08	94,460
12 May 17	34.47000 +0.88	34.70	33.92	33.92	85,141
11 May 17	33.59000 -0.91	34.38	33.09	34.38	182,934
10 May 17	34.50000 -0.90	35.38	34.45	35.34	147,120
09 May 17	35.40000 -0.20	35.62	34.94	35.41	56,534
08 May 17	35.60000 -0.38	36.03	35.45	36.03	68,533
05 May 17	35.98000 +1.66	36.04	34.51	34.51	68,838
04 May 17	34.32000 -0.05	34.43	34.00	34.36	47,075
03 May 17	34.37000 -0.79	35.09	34.24	35.09	57,195
02 May 17	35.16000 -0.62	35.55	34.77	35.55	118,928
01 May 17	35.78000 +0.27	35.89	35.59	35.60	49,651
28 Apr 17	35.51000 +0.11	35.73	35.34	35.48	44,372
27 Apr 17	35.40000 +0.22	35.56	35.00	35.04	102,567
26 Apr 17	35.18000 +0.19	35.80	35.09	35.09	128,309
25 Apr 17	34.99000 +0.46	35.15	34.60	34.66	128,676
24 Apr 17	34.53000 +0.12	34.91	34.48	34.84	93,081
21 Apr 17	34.41000 +0.31	34.46	33.99	34.39	102,306
20 Apr 17	34.10000 -0.28	34.25	33.81	34.25	158,621
19 Apr 17	34.38000 -1.29	35.51	34.27	35.51	148,516
18 Apr 17	35.67000 -0.28	35.92	35.25	35.90	114,137
17 Apr 17	35.95000 +0.69	36.16	35.31	35.34	131,759
13 Apr 17	35.26000 -0.49	35.85	35.18	35.73	71,543
12 Apr 17	35.75000 -0.07	35.90	35.44	35.60	164,586
11 Apr 17	35.82000 +0.57	35.96	35.38	35.40	321,232
10 Apr 17	35.25000 +0.63	35.42	34.56	34.76	106,010
07 Apr 17	34.62000 +0.65	34.84	34.11	34.11	74,101
06 Apr 17	33.97000 -0.42	34.98	33.85	34.50	158,316
05 Apr 17	34.39000 +0.77	34.68	33.90	33.90	215,105
04 Apr 17	33.62000 +0.74	33.69	32.97	32.97	87,832
03 Apr 17	32.88000 +0.72	33.04	31.95	31.95	157,734
31 Mar 17	32.16000 +0.56	32.59	31.86	31.86	85,583
30 Mar 17	31.60000 -0.24	31.91	30.90	31.54	100,431
29 Mar 17	31.84000 -0.23	32.01	31.17	31.78	101,082
28 Mar 17	32.07000 +0.30	32.21	31.73	31.99	133,331
27 Mar 17	31.77000 +1.10	31.91	31.13	31.19	85,548
24 Mar 17	30.67000 -0.23	31.14	30.64	31.14	81,260
23 Mar 17	30.90000 +0.23	30.98	30.45	30.65	143,017
22 Mar 17	30.67000 -0.06	30.73	30.03	30.46	88,497
21 Mar 17	30.73000 -0.02	31.02	30.71	30.99	34,243
20 Mar 17	30.75000 +0.14	30.78	30.39	30.62	89,631
17 Mar 17	30.61000 +0.36	30.81	30.14	30.22	129,923
16 Mar 17	30.25000 -0.03	30.39	30.02	30.02	53,711
15 Mar 17	30.28000 +0.21	30.46	29.72	30.00	148,143
14 Mar 17	30.07000 -0.64	30.61	30.02	30.50	101,605
13 Mar 17	30.71000 +0.48	30.82	29.35	30.09	83,841
10 Mar 17	30.23000 -1.00	31.17	30.19	31.17	96,481
09 Mar 17	31.23000 +0.50	31.61	31.00	31.00	131,587
08 Mar 17	30.73000 +2.03	31.27	30.04	30.06	179,966
07 Mar 17	28.70000 -0.28	28.79	28.15	28.79	165,486
06 Mar 17	28.98000 +0.22	29.29	28.83	29.15	91,385
03 Mar 17	28.76000 +0.13	29.23	28.20	28.87	146,684
02 Mar 17	28.63000 +0.40	28.88	28.23	28.24	124,965
01 Mar 17	28.23000 +0.20	28.37	27.71	28.00	73,519
28 Feb 17	28.03000 +0.27	28.28	28.00	28.27	183,840
27 Feb 17	27.76000 +0.09	27.85	27.60	27.70	56,337
24 Feb 17	27.67000 -0.39	28.05	27.63	28.01	64,976
23 Feb 17	28.06000 -0.28	28.41	28.01	28.41	81,075
22 Feb 17	28.34000 -0.27	28.41	27.97	28.08	91,439
21 Feb 17	28.61000 -0.14	28.77	28.51	28.51	53,906
17 Feb 17	28.75000 -0.63	29.16	28.52	29.16	96,393
16 Feb 17	29.38000 +0.48	29.65	28.89	29.10	77,230
15 Feb 17	28.90000 -0.12	29.78	28.57	28.99	75,041
14 Feb 17	29.02000 -0.75	29.73	28.67	29.56	100,582
13 Feb 17	29.77000 +0.02	29.84	29.56	29.56	202,920
10 Feb 17	29.75000 -0.12	29.96	29.75	29.90	136,139
09 Feb 17	29.87000 +0.54	29.97	29.50	29.50	250,950
08 Feb 17	29.33000 -0.55	30.02	29.26	29.80	153,884
07 Feb 17	29.88000 +0.00	30.03	29.75	29.94	67,295
06 Feb 17	29.88000 -0.03	30.08	29.68	30.08	64,930
03 Feb 17	29.91000 +0.36	30.46	29.87	29.99	112,985
02 Feb 17	29.55000 -0.12	29.87	29.32	29.87	100,543
01 Feb 17	29.67000 -0.38	29.97	29.14	29.97	94,207
31 Jan 17	30.05000 -0.30	30.41	29.81	30.25	59,067
30 Jan 17	30.35000 +0.38	30.35	29.99	30.02	64,006
27 Jan 17	29.97000 +0.35	30.03	29.66	29.66	75,868
26 Jan 17	29.62000 -0.53	29.81	29.43	29.78	107,354
25 Jan 17	30.15000 -0.67	30.27	29.75	30.25	164,020
24 Jan 17	30.82000 +0.02	30.92	30.39	30.85	84,994
23 Jan 17	30.80000 +1.02	30.82	30.04	30.04	116,006
20 Jan 17	29.78000 +0.00	30.10	29.11	29.90	110,479
19 Jan 17	29.78000 +0.57	29.97	29.35	29.63	156,276
18 Jan 17	29.21000 -0.32	29.95	29.01	29.95	101,024
17 Jan 17	29.53000 +0.10	29.62	28.85	29.16	123,757
13 Jan 17	29.43000 -1.46	30.58	29.38	30.58	165,340
12 Jan 17	30.89000 -0.24	30.99	30.20	30.97	103,804
11 Jan 17	31.13000 -0.46	31.34	31.00	31.32	100,327
10 Jan 17	31.59000 +1.06	31.98	30.96	31.40	183,172
09 Jan 17	30.53000 +1.17	30.74	30.01	30.01	154,720
06 Jan 17	29.36000 -0.51	29.97	29.26	29.97	114,584
05 Jan 17	29.87000 +0.85	30.28	29.30	29.30	157,210
04 Jan 17	29.02000 +1.08	29.18	28.25	28.25	165,636
03 Jan 17	27.94000 +0.39	28.07	27.65	27.65	128,009
30 Dec 16	27.55000 +0.02	27.81	27.41	27.52	60,895
29 Dec 16	27.53000 +0.46	27.84	26.99	26.99	76,560
28 Dec 16	27.07000 +0.34	27.08	26.83	26.86	52,712
27 Dec 16	26.73000 +0.22	26.98	26.45	26.45	59,369
23 Dec 16	26.51000 -0.17	26.64	26.36	26.42	36,082
22 Dec 16	26.68000 -0.06	27.44	26.28	26.74	81,579
21 Dec 16	26.74000 +0.38	27.11	26.54	26.54	80,982
20 Dec 16	26.36000 -0.28	26.67	25.80	26.56	194,351
19 Dec 16	26.64000 -0.74	27.27	26.61	27.27	171,487
16 Dec 16	27.38000 -0.21	27.86	26.99	27.31	264,094
15 Dec 16	27.59000 +0.68	27.78	26.58	26.61	226,639
14 Dec 16	26.91000 -0.02	27.41	26.75	27.16	166,508
13 Dec 16	26.93000 +0.07	27.06	26.69	26.89	188,827
12 Dec 16	26.86000 -0.56	27.37	26.85	27.24	134,307
09 Dec 16	27.42000 -0.58	28.23	27.32	27.98	65,168
08 Dec 16	28.00000 +1.19	28.22	27.08	27.08	181,995
07 Dec 16	26.81000 +0.96	27.28	25.99	25.99	191,074
06 Dec 16	25.85000 +0.14	26.05	25.50	25.70	253,396
05 Dec 16	25.71000 -0.05	25.90	25.57	25.76	105,794
02 Dec 16	25.76000 -0.43	26.05	25.66	26.03	89,092
01 Dec 16	26.19000 -0.30	26.88	26.14	26.45	150,404
30 Nov 16	26.49000 +0.11	26.93	26.26	26.32	269,410
29 Nov 16	26.38000 -0.30	26.50	26.00	26.47	237,404
28 Nov 16	26.68000 -0.05	26.93	26.63	26.93	113,463
25 Nov 16	26.73000 +0.14	26.79	26.43	26.43	54,026
23 Nov 16	26.59000 +0.20	26.80	26.09	26.51	198,436
22 Nov 16	26.39000 -0.34	26.87	26.35	26.35	148,829
21 Nov 16	26.73000 -0.28	27.31	26.43	26.91	93,536
18 Nov 16	27.01000 -0.43	27.47	27.00	27.10	146,979
17 Nov 16	27.44000 +0.35	28.13	27.26	27.45	179,260
16 Nov 16	27.09000 -0.15	27.18	26.75	27.02	108,508
15 Nov 16	27.24000 -0.02	27.92	26.98	27.43	142,719
14 Nov 16	27.26000 -1.45	28.52	27.00	28.52	158,798
11 Nov 16	28.71000 -0.71	29.01	28.51	29.01	90,414
10 Nov 16	29.42000 -1.06	30.51	29.33	30.51	111,071
09 Nov 16	30.48000 +0.22	30.88	29.81	29.81	135,582
08 Nov 16	30.26000 -0.71	30.35	30.04	30.35	227,563
07 Nov 16	30.97000 +0.39	31.17	30.60	30.80	108,263
04 Nov 16	30.58000 -0.18	30.79	30.02	30.52	185,208
03 Nov 16	30.76000 -0.08	30.99	30.60	30.82	249,884
02 Nov 16	30.84000 -0.72	31.58	30.82	31.58	95,981
01 Nov 16	31.56000 -0.24	32.08	31.38	32.08	109,303
31 Oct 16	31.80000 +0.18	31.87	31.54	31.77	52,127
28 Oct 16	31.62000 -0.07	32.13	31.56	31.62	64,823
27 Oct 16	31.69000 -0.41	32.27	31.38	32.27	120,113
26 Oct 16	32.10000 -1.04	32.50	32.00	32.50	101,774
25 Oct 16	33.14000 -0.31	33.47	33.09	33.46	66,711
24 Oct 16	33.45000 -0.24	33.77	33.28	33.77	40,517
21 Oct 16	33.69000 -0.28	33.92	33.29	33.92	61,684
20 Oct 16	33.97000 -0.25	34.29	33.86	34.08	113,338
19 Oct 16	34.22000 +0.22	34.88	34.10	34.10	84,311
18 Oct 16	34.00000 +0.72	34.16	33.68	33.68	65,896
17 Oct 16	33.28000 -0.17	33.51	32.90	33.44	51,147
14 Oct 16	33.45000 +0.01	33.98	33.43	33.69	96,205
13 Oct 16	33.44000 +0.18	33.53	33.02	33.09	65,764
12 Oct 16	33.26000 +0.56	33.51	32.70	32.70	122,953
11 Oct 16	32.70000 -0.40	33.35	32.69	33.05	67,527
10 Oct 16	33.10000 -0.12	33.51	33.05	33.37	38,128
07 Oct 16	33.22000 +0.04	33.29	32.87	33.12	93,825
06 Oct 16	33.18000 -0.77	33.81	33.01	33.81	149,157
05 Oct 16	33.95000 +0.07	34.13	33.64	34.02	165,493
04 Oct 16	33.88000 -2.16	35.46	33.63	35.27	221,758
03 Oct 16	36.04000 +0.37	36.11	35.30	35.53	123,287
30 Sep 16	35.67000 +0.23	35.99	35.32	35.59	118,247
29 Sep 16	35.44000 +0.07	35.92	35.38	35.38	46,081
28 Sep 16	35.37000 +0.26	35.41	34.64	35.32	74,601
27 Sep 16	35.11000 -0.51	35.53	34.97	35.53	62,996
26 Sep 16	35.62000 -0.64	36.14	35.57	36.14	83,676
23 Sep 16	36.26000 -0.84	36.91	36.08	36.91	108,122
22 Sep 16	37.10000 +0.04	37.42	36.74	37.42	128,690
21 Sep 16	37.06000 +0.76	37.14	36.15	36.33	213,603
20 Sep 16	36.30000 +0.91	36.35	35.77	35.87	78,263
19 Sep 16	35.39000 +0.34	35.60	35.10	35.20	84,915
16 Sep 16	35.05000 -1.14	35.82	34.86	35.82	107,092
15 Sep 16	36.19000 -0.67	36.72	35.92	36.72	135,739
14 Sep 16	36.86000 +0.27	37.66	36.73	36.73	70,498
13 Sep 16	36.59000 -0.97	37.43	36.44	37.43	114,523
12 Sep 16	37.56000 -0.25	37.90	37.38	37.53	39,548
09 Sep 16	37.81000 -2.00	39.57	37.50	39.54	105,450
08 Sep 16	39.81000 +0.71	39.85	39.32	39.49	51,854
07 Sep 16	39.10000 +0.48	39.41	38.31	38.71	121,498
06 Sep 16	38.62000 -0.84	39.48	38.35	39.48	149,464
02 Sep 16	39.46000 +0.60	39.90	38.86	39.15	66,109
01 Sep 16	38.86000 +0.28	39.42	38.40	38.53	64,562
31 Aug 16	38.58000 -0.18	38.75	38.31	38.61	42,840
30 Aug 16	38.76000 -0.30	39.63	38.71	39.45	50,720
29 Aug 16	39.06000 +0.12	39.30	38.96	39.12	33,532
26 Aug 16	38.94000 -0.07	39.78	38.67	39.23	66,734
25 Aug 16	39.01000 +0.38	39.29	38.58	38.66	42,259
24 Aug 16	38.63000 -0.57	39.55	38.53	39.23	93,918
23 Aug 16	39.20000 -0.11	39.54	39.00	39.35	54,115
22 Aug 16	39.31000 -0.49	39.95	39.18	39.67	56,900
19 Aug 16	39.80000 -0.56	40.49	39.55	40.49	50,941
18 Aug 16	40.36000 +0.46	40.43	39.72	40.08	68,647
17 Aug 16	39.90000 -0.33	40.28	39.46	40.10	52,715
16 Aug 16	40.23000 +0.64	40.75	39.66	39.71	102,428
15 Aug 16	39.59000 -0.10	40.54	39.40	40.25	100,217
12 Aug 16	39.69000 +0.22	40.50	39.57	39.58	99,275
11 Aug 16	39.47000 -1.21	39.90	38.74	39.90	120,248
10 Aug 16	40.68000 -0.53	41.56	40.32	41.26	217,992
09 Aug 16	41.21000 +0.48	41.61	40.74	40.74	144,121
08 Aug 16	40.73000 -0.10	41.61	40.67	40.83	73,968
05 Aug 16	40.83000 +0.12	41.70	40.58	41.00	98,447
04 Aug 16	40.71000 +0.72	41.03	40.01	40.01	159,940
03 Aug 16	39.99000 -0.73	40.61	38.88	38.88	368,360
02 Aug 16	40.72000 -5.06	43.06	38.00	43.06	700,268
01 Aug 16	45.78000 +0.71	46.13	45.07	45.44	206,720
29 Jul 16	45.07000 +0.76	45.20	44.30	44.30	99,090
28 Jul 16	44.31000 -0.28	44.87	43.97	44.72	45,397
27 Jul 16	44.59000 +0.79	44.80	43.86	43.86	93,434
26 Jul 16	43.80000 -0.95	44.95	43.43	44.95	72,090
25 Jul 16	44.75000 +0.91	44.91	43.51	43.75	210,238
22 Jul 16	43.84000 +0.21	43.96	43.64	43.70	43,114
21 Jul 16	43.63000 -0.32	44.25	43.49	44.25	52,063
20 Jul 16	43.95000 +0.10	44.23	43.57	43.94	83,766
19 Jul 16	43.85000 -0.83	45.12	43.71	44.79	228,816
18 Jul 16	44.68000 -0.17	44.93	44.50	44.65	117,611
15 Jul 16	44.85000 +0.65	45.95	44.85	45.52	116,171
14 Jul 16	44.20000 +0.40	44.61	44.01	44.07	31,385
13 Jul 16	43.80000 -0.30	44.21	43.62	44.10	87,795
12 Jul 16	44.10000 +0.01	44.43	43.65	43.99	46,433
11 Jul 16	44.09000 -0.22	44.31	43.72	44.31	43,686
08 Jul 16	44.31000 +0.34	44.47	43.42	44.21	97,144
07 Jul 16	43.97000 -0.30	44.57	43.40	44.55	325,702
06 Jul 16	44.27000 +0.01	44.36	43.51	44.26	217,283
05 Jul 16	44.26000 -0.54	45.07	44.14	44.80	96,390
01 Jul 16	44.80000 +0.23	45.21	43.98	45.04	144,930
30 Jun 16	44.57000 -0.76	45.35	44.31	45.19	230,132
29 Jun 16	45.33000 +0.87	45.73	44.96	44.96	267,555
28 Jun 16	44.46000 +1.84	44.85	43.40	43.40	223,559
27 Jun 16	42.62000 -0.30	42.96	42.27	42.91	70,778
24 Jun 16	42.92000 -1.35	43.98	42.88	43.38	42,464
23 Jun 16	44.27000 -0.26	44.44	43.60	44.32	47,975
22 Jun 16	44.53000 +0.00	44.96	44.33	44.74	90,904
21 Jun 16	44.53000 +0.97	45.23	44.34	44.85	249,967
20 Jun 16	43.56000 +0.24	43.94	43.34	43.64	113,215
17 Jun 16	43.32000 -0.50	43.99	43.30	43.65	46,728
16 Jun 16	43.82000 +0.29	43.86	42.88	42.95	51,341
15 Jun 16	43.53000 +0.92	43.82	42.39	42.39	62,582
14 Jun 16	42.61000 -0.24	43.07	42.48	42.59	114,507
13 Jun 16	42.85000 -0.23	43.35	42.80	43.20	79,001
10 Jun 16	43.08000 -1.25	43.77	42.99	43.72	136,334
09 Jun 16	44.33000 -1.16	45.00	44.26	44.71	103,870
08 Jun 16	45.49000 +1.65	45.88	45.14	45.81	151,324
07 Jun 16	43.84000 +0.97	43.93	43.43	43.43	49,488
06 Jun 16	42.87000 +0.38	43.22	42.68	42.89	88,757
03 Jun 16	42.49000 +1.40	42.49	41.92	42.00	62,651
02 Jun 16	41.09000 -0.26	41.91	40.62	41.17	98,681
01 Jun 16	41.35000 -0.04	41.64	41.02	41.42	149,186
31 May 16	41.39000 +4.46	42.50	40.12	41.75	336,510
27 May 16	36.93000 +1.62	37.36	36.53	37.10	162,368
26 May 16	35.31000 +0.07	35.35	35.11	35.11	32,906
25 May 16	35.24000 +0.08	35.49	35.11	35.44	39,250
24 May 16	35.16000 +0.53	35.20	34.75	34.75	66,782
23 May 16	34.63000 -0.39	35.30	34.51	34.75	89,982
20 May 16	35.02000 -0.85	35.95	34.62	35.95	196,927
19 May 16	35.87000 -0.34	36.19	35.44	36.02	49,915
18 May 16	36.21000 -0.39	36.80	36.03	36.54	59,558
17 May 16	36.60000 -0.55	37.21	36.54	36.90	74,389
16 May 16	37.15000 +0.63	37.39	36.79	36.84	62,356
13 May 16	36.52000 -0.20	36.95	36.45	36.58	68,585
12 May 16	36.72000 -0.32	37.18	36.46	37.04	81,881
11 May 16	37.04000 +1.13	37.46	36.86	36.96	134,828
10 May 16	35.91000 +1.63	36.02	35.25	35.30	104,861
09 May 16	34.28000 -0.35	35.18	34.26	34.73	40,943
06 May 16	34.63000 -0.28	35.17	34.44	34.96	118,464
05 May 16	34.91000 -0.84	35.90	34.85	35.90	97,033
04 May 16	35.75000 -1.29	36.66	35.44	36.66	117,002
03 May 16	37.04000 +0.63	37.42	36.22	36.42	90,895
02 May 16	36.41000 -0.49	36.68	36.21	36.68	114,635
29 Apr 16	36.90000 +0.02	37.01	36.55	36.60	236,713
28 Apr 16	36.88000 -0.95	37.35	36.64	37.00	659,347
27 Apr 16	37.83000 -0.56	38.06	37.25	37.29	584,991
26 Apr 16	38.39000 -0.75	38.94	38.00	38.86	161,212
25 Apr 16	39.14000 +0.01	39.16	38.66	38.86	83,445
22 Apr 16	39.13000 -0.56	39.58	39.10	39.21	63,670
21 Apr 16	39.69000 -0.05	39.82	39.18	39.82	64,444
20 Apr 16	39.74000 -1.26	40.78	39.71	40.78	76,221
19 Apr 16	41.00000 +0.29	41.37	40.43	40.50	84,342
18 Apr 16	40.71000 -0.37	40.81	40.26	40.33	34,347
15 Apr 16	41.08000 -0.36	41.45	41.08	41.28	21,844
14 Apr 16	41.44000 +0.77	41.55	40.27	40.83	58,697
13 Apr 16	40.67000 -0.07	41.30	40.47	40.79	61,263
12 Apr 16	40.74000 +0.41	41.08	40.49	40.49	44,514
11 Apr 16	40.33000 +0.33	40.79	40.01	40.68	43,749
08 Apr 16	40.00000 +0.76	40.14	39.73	39.73	82,855
07 Apr 16	39.24000 -1.51	39.29	38.38	38.90	269,160
06 Apr 16	40.75000 -0.16	41.09	40.29	40.95	89,034
05 Apr 16	40.91000 -0.55	41.79	40.90	41.74	76,591
04 Apr 16	41.46000 -0.29	41.70	40.82	41.43	98,490
01 Apr 16	41.75000 -1.56	42.09	40.81	42.09	114,073
31 Mar 16	43.31000 +0.81	43.41	42.52	42.52	145,024
30 Mar 16	42.50000 -0.45	43.19	42.48	42.99	46,200
29 Mar 16	42.95000 +0.93	43.15	41.78	41.78	60,055
28 Mar 16	42.02000 +0.23	42.06	41.72	41.99	49,350
24 Mar 16	41.79000 +0.17	41.94	41.25	41.34	64,535
23 Mar 16	41.62000 +0.28	41.89	41.36	41.65	75,338
22 Mar 16	41.34000 -0.67	41.53	40.71	41.28	56,053
21 Mar 16	42.01000 -0.14	42.36	41.99	42.20	56,125
18 Mar 16	42.15000 +0.72	42.60	41.83	41.83	362,869
17 Mar 16	41.43000 +1.58	41.57	40.75	41.00	171,539
16 Mar 16	39.85000 -0.18	40.19	38.87	39.58	189,863
15 Mar 16	40.03000 +0.65	40.70	39.50	39.80	299,902
14 Mar 16	39.38000 +2.42	40.22	38.75	39.94	199,902
11 Mar 16	36.96000 +0.92	36.99	36.23	36.24	63,512
10 Mar 16	36.04000 +0.14	36.33	35.52	36.00	67,986
09 Mar 16	35.90000 -0.90	35.99	35.53	35.94	109,295
08 Mar 16	36.80000 +0.28	37.21	36.58	37.02	165,546
07 Mar 16	36.52000 -1.39	37.31	36.35	37.31	69,874
04 Mar 16	37.91000 -0.55	38.46	37.79	38.36	93,817
03 Mar 16	38.46000 +0.49	38.86	38.00	38.00	116,140
02 Mar 16	37.97000 +1.87	38.15	37.31	37.34	143,503
01 Mar 16	36.10000 -2.59	38.74	36.00	38.69	206,241
29 Feb 16	38.69000 -7.75	40.00	38.23	40.00	275,480
26 Feb 16	46.44000 -1.05	47.92	46.30	47.92	45,233
25 Feb 16	47.49000 +0.50	47.66	46.74	47.18	24,111
24 Feb 16	46.99000 +0.97	47.13	45.86	45.88	32,828
23 Feb 16	46.02000 -0.87	47.13	46.01	46.60	31,470
22 Feb 16	46.89000 -0.17	47.49	46.80	47.49	41,337
19 Feb 16	47.06000 -0.99	47.67	46.80	47.60	92,970
18 Feb 16	48.05000 -1.95	49.82	47.93	49.82	173,890
17 Feb 16	50.00000 +1.34	50.48	49.07	49.10	184,141
16 Feb 16	48.66000 +2.33	48.66	47.36	47.36	86,320
12 Feb 16	46.33000 +0.55	46.38	45.34	46.15	64,139
11 Feb 16	45.78000 -0.08	46.06	45.04	45.04	68,652
10 Feb 16	45.86000 +0.70	46.10	45.12	45.26	68,566
09 Feb 16	45.16000 -0.61	45.27	44.26	45.27	64,438
08 Feb 16	45.77000 -0.98	46.24	45.19	46.24	69,702
05 Feb 16	46.75000 +0.59	46.92	46.00	46.23	170,003
04 Feb 16	46.16000 +1.05	46.48	44.28	45.39	165,796
03 Feb 16	45.11000 +0.84	45.47	43.62	44.12	163,581
02 Feb 16	44.27000 -2.19	45.33	44.27	45.23	90,866
01 Feb 16	46.46000 -0.46	46.92	45.66	46.92	112,721
29 Jan 16	46.92000 +1.04	47.07	46.08	46.18	127,707
28 Jan 16	45.88000 +1.51	45.94	45.16	45.50	101,815
27 Jan 16	44.37000 +1.27	45.29	44.17	44.81	89,374
26 Jan 16	43.10000 +0.55	43.14	42.43	42.72	38,832
25 Jan 16	42.55000 +0.08	43.13	42.41	42.41	77,474
22 Jan 16	42.47000 +1.86	42.68	41.35	41.48	94,514
21 Jan 16	40.61000 +0.46	41.12	40.06	40.23	56,255
20 Jan 16	40.15000 +0.33	40.42	39.09	39.53	81,844
19 Jan 16	39.82000 +0.46	39.89	39.38	39.70	77,865
15 Jan 16	39.36000 -1.19	39.49	38.72	39.16	41,323
14 Jan 16	40.55000 +0.33	40.58	39.01	40.00	78,921
13 Jan 16	40.22000 -0.60	41.12	40.21	41.09	25,103
12 Jan 16	40.82000 -0.47	41.55	40.68	41.55	50,010
11 Jan 16	41.29000 +0.80	41.29	40.30	40.87	66,751
08 Jan 16	40.49000 -0.42	41.38	40.43	40.95	99,198
07 Jan 16	40.91000 -1.89	42.23	40.74	42.23	107,679
06 Jan 16	42.80000 -0.50	43.26	42.45	43.13	103,699
05 Jan 16	43.30000 +1.27	43.50	41.93	42.35	95,539
04 Jan 16	42.03000 -0.72	42.17	41.40	41.40	137,961
31 Dec 15	42.75000 +0.47	42.93	42.12	42.68	84,683
30 Dec 15	42.28000 -0.72	43.01	42.25	42.79	70,248
29 Dec 15	43.00000 -0.39	44.08	42.91	43.59	203,256
28 Dec 15	43.39000 -0.34	43.96	43.08	43.56	91,334
24 Dec 15	43.73000 -0.57	44.24	43.73	44.09	33,347
23 Dec 15	44.30000 +1.39	44.35	43.30	43.30	106,038
22 Dec 15	42.91000 +0.19	43.13	42.50	42.81	80,093
21 Dec 15	42.72000 +0.51	42.85	42.34	42.36	51,471
18 Dec 15	42.21000 -0.88	43.00	41.95	43.00	123,793
17 Dec 15	43.09000 -0.38	43.82	42.88	43.82	138,067
16 Dec 15	43.47000 +0.48	43.64	42.81	43.24	121,219
15 Dec 15	42.99000 +1.18	43.40	41.91	42.54	158,083
14 Dec 15	41.81000 +0.16	42.01	41.10	41.60	139,766
11 Dec 15	41.65000 -1.25	42.16	41.31	42.16	92,013
10 Dec 15	42.90000 -1.14	43.89	42.61	43.67	90,337
09 Dec 15	44.04000 -0.73	45.10	43.70	44.64	93,059
08 Dec 15	44.77000 -0.68	45.17	44.53	44.84	78,308
07 Dec 15	45.45000 -0.18	45.69	45.13	45.23	82,987
04 Dec 15	45.63000 +0.25	45.82	44.95	44.95	54,710
03 Dec 15	45.38000 -0.32	45.85	45.26	45.70	76,228
02 Dec 15	45.70000 +0.69	45.77	45.15	45.19	89,415
01 Dec 15	45.01000 +1.24	45.61	44.70	44.70	224,360
30 Nov 15	43.77000 +0.03	44.05	43.54	43.74	113,726
27 Nov 15	43.74000 +0.36	44.03	43.38	43.57	57,059
25 Nov 15	43.38000 +0.43	43.58	42.91	42.93	75,365
24 Nov 15	42.95000 +0.40	43.19	42.08	42.08	68,441
23 Nov 15	42.55000 -0.07	42.57	42.22	42.30	91,935
20 Nov 15	42.62000 +0.27	42.71	42.10	42.34	74,630
19 Nov 15	42.35000 +0.09	42.48	41.98	42.26	57,906
18 Nov 15	42.26000 -0.15	42.33	41.27	41.84	47,543
17 Nov 15	42.41000 +0.17	42.84	41.84	42.01	109,421
16 Nov 15	42.24000 +0.80	42.34	41.38	41.52	56,270
13 Nov 15	41.44000 -0.01	41.61	41.03	41.03	66,841
12 Nov 15	41.45000 -0.17	41.98	39.70	41.02	157,851
11 Nov 15	41.62000 -0.12	42.29	41.39	41.78	88,624
10 Nov 15	41.74000 +0.74	41.99	41.11	41.50	159,229
09 Nov 15	41.00000 -1.14	42.12	40.63	41.64	107,875
06 Nov 15	42.14000 -1.37	43.07	41.83	43.07	199,150
05 Nov 15	43.51000 -1.50	45.32	42.85	45.01	416,362
04 Nov 15	45.01000 -2.39	47.52	44.12	47.52	178,749
03 Nov 15	47.40000 +0.86	47.65	46.47	46.47	99,637
02 Nov 15	46.54000 -0.88	47.60	46.47	47.33	186,428
30 Oct 15	47.42000 -0.13	47.93	47.32	47.93	75,476
29 Oct 15	47.55000 -1.01	48.09	47.50	48.09	40,829
28 Oct 15	48.56000 -0.60	49.36	48.23	49.36	52,569
27 Oct 15	49.16000 -1.76	50.07	48.82	50.07	74,885
26 Oct 15	50.92000 +0.42	51.27	50.54	50.89	73,497
23 Oct 15	50.50000 +1.87	50.56	49.58	49.70	71,910
22 Oct 15	48.63000 +0.60	49.26	48.49	48.60	67,691
21 Oct 15	48.03000 -0.34	48.20	47.10	48.05	44,545
20 Oct 15	48.37000 +0.47	48.41	47.29	48.14	54,630
19 Oct 15	47.90000 -0.67	48.28	47.36	48.28	33,888
16 Oct 15	48.57000 +0.46	48.77	47.89	47.94	95,126
15 Oct 15	48.11000 +0.56	48.29	47.76	47.84	62,934
14 Oct 15	47.55000 -0.36	47.91	47.17	47.75	89,776
13 Oct 15	47.91000 -1.65	49.06	47.76	47.94	65,247
12 Oct 15	49.56000 +0.36	49.74	49.28	49.38	49,641
09 Oct 15	49.20000 -0.77	49.73	49.08	49.59	39,155
08 Oct 15	49.97000 -0.75	50.30	49.44	50.14	52,279
07 Oct 15	50.72000 +2.08	50.86	49.40	49.40	114,444
06 Oct 15	48.64000 +0.95	49.55	48.54	48.78	58,317
05 Oct 15	47.69000 +1.58	47.98	47.02	47.28	66,254
02 Oct 15	46.11000 -0.02	46.15	44.91	45.23	85,948
01 Oct 15	46.13000 -0.03	46.40	45.55	46.19	85,800
30 Sep 15	46.16000 +0.35	46.62	45.79	46.17	104,912
29 Sep 15	45.81000 -0.67	46.27	45.46	46.18	100,244
28 Sep 15	46.48000 -1.38	47.50	46.24	47.43	78,142
25 Sep 15	47.86000 +0.12	48.33	47.73	47.95	73,876
24 Sep 15	47.74000 +0.23	47.91	47.08	47.40	62,177
23 Sep 15	47.51000 -0.62	48.41	47.44	48.10	98,498
22 Sep 15	48.13000 -1.20	48.76	47.93	48.54	70,876
21 Sep 15	49.33000 -0.29	49.70	49.00	49.70	66,461
18 Sep 15	49.62000 -1.40	50.35	49.54	50.27	195,606
17 Sep 15	51.02000 +0.30	51.44	50.51	50.51	145,843
16 Sep 15	50.72000 +1.12	51.21	50.01	50.01	171,550
15 Sep 15	49.60000 -0.82	50.39	48.78	49.95	168,587
14 Sep 15	50.42000 +0.51	50.76	49.88	49.98	98,860
11 Sep 15	49.91000 +0.58	50.06	49.14	49.48	56,269
10 Sep 15	49.33000 -0.17	49.33	48.50	48.50	84,847
09 Sep 15	49.50000 -0.69	50.75	49.34	50.44	80,688
08 Sep 15	50.19000 -1.25	51.79	50.05	50.95	117,135
04 Sep 15	51.44000 -0.50	51.69	51.19	51.45	104,734
03 Sep 15	51.94000 +0.53	52.39	51.60	51.60	149,168
02 Sep 15	51.41000 -0.19	52.03	51.20	51.42	69,352
01 Sep 15	51.60000 -1.09	51.81	51.35	51.54	87,320
31 Aug 15	52.69000 -0.59	52.93	52.30	52.69	87,956
28 Aug 15	53.28000 -0.65	53.88	52.92	53.50	86,495
27 Aug 15	53.93000 +1.59	54.33	53.46	53.68	218,323
26 Aug 15	52.34000 +1.67	52.50	51.77	52.34	92,355
25 Aug 15	50.67000 -0.20	52.82	50.54	52.58	154,692
24 Aug 15	50.87000 -5.61	51.71	47.05	50.97	237,474
21 Aug 15	56.48000 -1.58	58.18	56.46	57.81	89,958
20 Aug 15	58.06000 -1.34	58.92	58.04	58.50	69,648
19 Aug 15	59.40000 +1.01	59.74	58.71	58.91	114,764
18 Aug 15	58.39000 +0.21	58.80	58.30	58.30	113,508
17 Aug 15	58.18000 +0.33	58.20	57.43	57.75	87,401
14 Aug 15	57.85000 +0.37	58.13	57.29	58.13	164,049
13 Aug 15	57.48000 -0.24	57.89	57.25	57.75	80,140
12 Aug 15	57.72000 +0.20	57.91	57.06	57.62	72,846
11 Aug 15	57.52000 -1.46	58.57	57.24	58.55	65,472
10 Aug 15	58.98000 +0.03	59.73	58.69	58.69	76,029
07 Aug 15	58.95000 -0.72	59.60	58.53	59.30	138,933
06 Aug 15	59.67000 -1.52	63.04	59.26	61.05	126,447
05 Aug 15	61.19000 -1.80	62.73	61.00	62.73	71,855
04 Aug 15	62.99000 -0.49	64.22	62.69	63.26	64,479
03 Aug 15	63.48000 -0.87	64.24	63.12	64.24	46,731
31 Jul 15	64.35000 +0.30	64.60	63.40	63.61	71,497
30 Jul 15	64.05000 -0.92	64.68	63.51	64.68	103,941
29 Jul 15	64.97000 +1.23	68.00	63.71	65.01	178,264
28 Jul 15	63.74000 +0.05	64.06	63.33	63.51	41,770
27 Jul 15	63.69000 -0.14	63.79	63.16	63.45	59,638
24 Jul 15	63.83000 -0.91	64.82	63.72	64.63	39,435
23 Jul 15	64.74000 +0.07	65.00	64.49	64.98	72,391
22 Jul 15	64.67000 +0.25	64.98	64.39	64.90	56,400
21 Jul 15	64.42000 -0.30	64.88	64.38	64.71	33,449
20 Jul 15	64.72000 +0.10	64.86	64.51	64.83	19,853
17 Jul 15	64.62000 -0.17	64.99	64.59	64.87	22,847
16 Jul 15	64.79000 +1.31	65.00	64.22	64.22	41,642
15 Jul 15	63.48000 +0.03	63.66	63.18	63.53	49,626
14 Jul 15	63.45000 -0.05	63.57	62.79	63.28	33,482
13 Jul 15	63.50000 +0.42	63.50	62.92	63.05	25,112
10 Jul 15	63.08000 +1.61	63.17	61.17	62.17	30,691
09 Jul 15	61.47000 -0.20	62.38	61.16	61.94	32,889
08 Jul 15	61.67000 -0.26	62.00	60.96	61.88	58,882
07 Jul 15	61.93000 +0.27	62.03	61.01	61.60	61,621
06 Jul 15	61.66000 -1.13	62.31	61.20	62.31	46,816
02 Jul 15	62.79000 +0.47	62.87	62.19	62.62	79,638
01 Jul 15	62.32000 +0.02	62.48	61.96	62.38	22,359
30 Jun 15	62.30000 +0.71	62.41	61.90	61.92	44,986
29 Jun 15	61.59000 -1.30	62.97	61.58	62.97	84,800
26 Jun 15	62.89000 -0.43	63.34	62.66	63.34	47,687
25 Jun 15	63.32000 -0.45	63.62	63.07	63.62	31,704
24 Jun 15	63.77000 +1.07	64.06	63.33	63.38	134,359
23 Jun 15	62.70000 +0.53	62.90	62.44	62.44	52,658
22 Jun 15	62.17000 +0.16	62.86	62.15	62.47	49,621
19 Jun 15	62.01000 -1.49	62.95	62.01	62.95	60,583
18 Jun 15	63.50000 +0.61	63.70	62.40	62.74	34,981
17 Jun 15	62.89000 -0.01	62.98	61.96	62.78	24,930
16 Jun 15	62.90000 +0.85	63.66	62.87	62.92	58,118
15 Jun 15	62.05000 +0.07	62.33	61.91	61.98	80,551
12 Jun 15	61.98000 -0.43	63.18	61.75	62.72	70,718
11 Jun 15	62.41000 +0.11	62.82	62.36	62.36	30,379
10 Jun 15	62.30000 +0.56	62.64	62.05	62.05	33,418
09 Jun 15	61.74000 -0.05	62.11	61.60	61.93	37,249
08 Jun 15	61.79000 +0.19	62.13	61.46	61.67	24,882
05 Jun 15	61.60000 -0.56	62.25	61.40	62.00	28,917
04 Jun 15	62.16000 -0.63	63.06	61.99	62.75	23,967
03 Jun 15	62.79000 +0.23	63.08	62.51	62.85	42,547
02 Jun 15	62.56000 +0.09	63.08	62.49	62.58	51,729
01 Jun 15	62.47000 -0.48	63.29	62.42	62.56	35,391
29 May 15	62.95000 +1.42	62.98	61.93	61.94	64,879
28 May 15	61.53000 -1.08	62.58	61.21	62.51	70,653
27 May 15	62.61000 -0.55	63.69	62.41	63.34	47,454
26 May 15	63.16000 -0.71	63.53	62.54	63.53	76,115
22 May 15	63.87000 -0.79	65.16	63.78	64.77	73,540
21 May 15	64.66000 +0.26	64.83	64.32	64.47	62,539
20 May 15	64.40000 +0.29	65.16	64.28	64.58	43,043
19 May 15	64.11000 -0.47	64.39	63.66	64.26	142,667
18 May 15	64.58000 -0.28	65.39	64.50	65.10	52,885
15 May 15	64.86000 +0.52	64.92	63.95	64.46	52,469
14 May 15	64.34000 +1.09	64.47	64.00	64.00	67,018
13 May 15	63.25000 -0.32	63.97	63.05	63.92	117,045
12 May 15	63.57000 +0.38	63.66	63.17	63.20	64,967
11 May 15	63.19000 -0.82	64.01	63.00	63.90	80,274
08 May 15	64.01000 +0.23	64.64	63.72	64.05	55,740
07 May 15	63.78000 -0.88	64.05	63.08	63.99	99,697
06 May 15	64.66000 -0.83	65.14	64.54	64.71	176,037
05 May 15	65.49000 +1.30	65.49	64.18	64.18	131,534
04 May 15	64.19000 +0.69	64.35	63.25	63.82	100,440
01 May 15	63.50000 -0.94	64.91	63.18	64.89	53,693
30 Apr 15	64.44000 -0.91	64.46	62.56	64.33	229,490
29 Apr 15	65.35000 -1.13	65.74	65.03	65.70	64,068
28 Apr 15	66.48000 +0.20	66.48	66.03	66.13	34,569
27 Apr 15	66.28000 +0.28	66.31	65.73	65.92	47,984
24 Apr 15	66.00000 +0.20	66.02	65.30	65.60	63,128
23 Apr 15	65.80000 +0.64	65.81	64.84	65.09	91,142
22 Apr 15	65.16000 -0.34	65.42	64.68	65.42	95,702
21 Apr 15	65.50000 +0.17	65.68	65.20	65.60	92,086
20 Apr 15	65.33000 +0.06	65.54	65.28	65.38	72,202
17 Apr 15	65.27000 +0.18	65.37	64.79	64.82	151,042
16 Apr 15	65.09000 +0.16	65.26	64.85	65.10	89,745
15 Apr 15	64.93000 -0.67	65.48	64.84	65.47	97,241
14 Apr 15	65.60000 -0.32	65.80	65.00	65.38	72,122
13 Apr 15	65.92000 -0.17	66.13	65.41	65.76	148,172
10 Apr 15	66.09000 -0.03	66.40	65.82	66.20	241,707
09 Apr 15	66.12000 +0.22	66.15	65.89	66.07	115,860
08 Apr 15	65.90000 +0.30	66.29	65.65	65.65	219,947
07 Apr 15	65.60000 -0.10	65.88	65.40	65.80	106,875
06 Apr 15	65.70000 +1.75	65.86	65.07	65.29	172,722
02 Apr 15	63.95000 +0.77	64.07	63.28	63.33	110,670
01 Apr 15	63.18000 +0.69	63.41	62.70	62.82	303,026
31 Mar 15	62.49000 -0.55	63.23	62.38	63.12	295,399
30 Mar 15	63.04000 +0.55	63.42	62.95	63.24	177,743
27 Mar 15	62.49000 +0.04	62.85	62.47	62.56	120,449
26 Mar 15	62.45000 +0.37	62.99	62.37	62.37	279,245
25 Mar 15	62.08000 -0.58	63.07	62.07	63.00	110,125
24 Mar 15	62.66000 +0.27	62.96	62.46	62.46	139,379
23 Mar 15	62.39000 -0.31	63.01	62.39	62.50	94,877
20 Mar 15	62.70000 -0.13	62.80	62.48	62.65	270,575
19 Mar 15	62.83000 -0.70	63.83	62.82	63.34	116,301
18 Mar 15	63.53000 +0.00	63.81	61.36	62.89	161,775
17 Mar 15	63.53000 -1.47	64.72	63.38	64.72	160,965
16 Mar 15	65.00000 -0.37	65.49	64.81	65.49	92,312
13 Mar 15	65.37000 -1.49	65.95	65.05	65.53	103,604
12 Mar 15	66.86000 -2.14	67.74	66.50	67.74	104,209
11 Mar 15	69.00000 -0.03	69.47	68.95	69.17	34,955
10 Mar 15	69.03000 +0.11	69.23	68.69	69.23	69,990
09 Mar 15	68.92000 -0.08	69.44	68.92	69.39	27,050
06 Mar 15	69.00000 -1.12	69.55	68.56	69.55	43,820
05 Mar 15	70.12000 +0.28	70.15	69.53	69.62	49,938
04 Mar 15	69.84000 -0.01	69.87	69.29	69.75	56,834
03 Mar 15	69.85000 -0.24	70.12	69.45	70.12	43,552
02 Mar 15	70.09000 -1.51	70.17	69.47	70.02	63,059
27 Feb 15	71.60000 +0.05	71.85	71.27	71.47	31,713
26 Feb 15	71.55000 -1.38	72.93	71.32	72.47	67,637
25 Feb 15	72.93000 +1.35	72.93	71.97	72.05	67,329
24 Feb 15	71.58000 +0.26	71.80	70.62	71.30	21,599
23 Feb 15	71.32000 -0.44	71.57	70.89	71.57	20,736
20 Feb 15	71.76000 +0.26	71.92	71.35	71.35	18,001
19 Feb 15	71.50000 -0.50	71.55	70.13	70.13	56,060
18 Feb 15	72.00000 +0.53	72.14	71.29	71.39	38,348
17 Feb 15	71.47000 -0.37	71.84	70.87	71.84	51,419
13 Feb 15	71.84000 +1.48	71.99	70.97	70.97	67,972
12 Feb 15	70.36000 +1.29	70.76	69.32	69.32	80,255
11 Feb 15	69.07000 -0.14	69.29	68.75	69.29	59,445
10 Feb 15	69.21000 +0.40	69.50	68.84	69.29	58,020
09 Feb 15	68.81000 +0.06	69.15	68.50	69.00	74,139
06 Feb 15	68.75000 -0.43	69.61	68.40	69.61	75,442
05 Feb 15	69.18000 -1.26	70.32	69.05	70.32	112,482
04 Feb 15	70.44000 +2.18	71.30	69.12	69.15	202,831
03 Feb 15	68.26000 +1.12	68.42	67.09	67.31	57,329
02 Feb 15	67.14000 +0.44	67.18	66.51	67.01	46,039
30 Jan 15	66.70000 +0.08	66.84	66.20	66.24	93,770
29 Jan 15	66.62000 -0.35	67.33	66.02	66.97	69,369
28 Jan 15	66.97000 +0.17	67.37	66.83	67.11	48,998
27 Jan 15	66.80000 -0.30	67.00	66.37	66.40	34,887
26 Jan 15	67.10000 -0.43	67.76	66.61	67.33	71,540
23 Jan 15	67.53000 -0.14	67.62	66.66	67.14	69,437
22 Jan 15	67.67000 +0.73	67.67	66.62	66.79	44,932
21 Jan 15	66.94000 +0.73	67.13	65.85	66.33	56,946
20 Jan 15	66.21000 -0.67	66.65	65.37	66.65	82,888
16 Jan 15	66.88000 +0.19	66.95	66.42	66.95	36,970
15 Jan 15	66.69000 +0.49	66.89	66.35	66.35	58,701
14 Jan 15	66.20000 +0.20	66.51	64.49	66.23	65,627
13 Jan 15	66.00000 +0.94	66.23	65.44	65.70	42,533
12 Jan 15	65.06000 -0.27	65.24	64.79	65.19	48,510
09 Jan 15	65.33000 +0.79	65.71	65.00	65.34	58,357
08 Jan 15	64.54000 +1.72	64.56	63.63	63.63	56,346
07 Jan 15	62.82000 +0.47	62.88	62.09	62.12	102,448
06 Jan 15	62.35000 -0.47	63.76	61.90	63.16	62,439
05 Jan 15	62.82000 -0.97	63.37	62.40	63.31	60,290
02 Jan 15	63.79000 +0.50	63.88	63.02	63.36	120,857
31 Dec 14	63.29000 -0.20	63.60	63.25	63.49	57,249
30 Dec 14	63.49000 -0.59	64.20	63.45	63.91	67,628
29 Dec 14	64.08000 -0.30	64.75	63.98	64.45	41,787
26 Dec 14	64.38000 +0.59	64.58	63.88	63.88	41,558
24 Dec 14	63.79000 +0.16	63.97	63.64	63.69	28,958
23 Dec 14	63.63000 +0.32	64.76	63.35	64.08	135,161
22 Dec 14	63.31000 +0.41	63.44	62.99	63.11	39,546
19 Dec 14	62.90000 -0.39	63.47	62.38	63.40	110,210
18 Dec 14	63.29000 +1.03	63.29	62.49	62.92	73,108
17 Dec 14	62.26000 -1.51	62.86	61.35	62.62	145,164
16 Dec 14	63.77000 +0.40	64.46	63.11	63.31	124,465
15 Dec 14	63.37000 +0.48	63.55	62.73	63.00	120,949
12 Dec 14	62.89000 +0.57	63.30	62.05	62.73	142,356
11 Dec 14	62.32000 +0.38	62.37	61.80	62.32	66,489
10 Dec 14	61.94000 -1.03	62.87	61.92	62.51	51,378
09 Dec 14	62.97000 +1.63	63.08	61.78	62.00	179,350
08 Dec 14	61.34000 -0.80	62.84	61.18	62.66	146,964
05 Dec 14	62.14000 -2.01	64.28	62.02	63.65	177,491
04 Dec 14	64.15000 -1.99	65.84	63.83	65.77	179,890
03 Dec 14	66.14000 -0.35	66.75	65.75	66.74	80,352
02 Dec 14	66.49000 +0.56	66.49	65.85	66.00	69,950
01 Dec 14	65.93000 -0.87	66.75	65.54	66.70	116,059
28 Nov 14	66.80000 +0.27	67.58	65.70	66.32	82,036
26 Nov 14	66.53000 +0.79	66.83	65.70	66.14	114,049
25 Nov 14	65.74000 +0.05	66.20	65.62	66.15	78,183
24 Nov 14	65.69000 -0.11	66.58	65.69	66.06	209,636
21 Nov 14	65.80000 +0.27	66.36	65.50	65.94	174,392
20 Nov 14	65.53000 -0.15	66.33	65.46	65.70	181,476
19 Nov 14	65.68000 -0.41	66.32	65.55	66.27	68,486
18 Nov 14	66.09000 -0.65	67.17	66.00	66.41	88,652
17 Nov 14	66.74000 +0.30	66.91	66.10	66.14	84,290
14 Nov 14	66.44000 +0.29	66.50	65.91	66.24	42,753
13 Nov 14	66.15000 -0.10	66.45	66.10	66.45	60,851
12 Nov 14	66.25000 +0.64	66.25	65.73	65.80	180,089
11 Nov 14	65.61000 +0.31	66.27	65.45	65.96	101,216
10 Nov 14	65.30000 +0.91	65.40	64.39	64.85	110,409
07 Nov 14	64.39000 +0.53	64.85	63.58	64.55	157,211
06 Nov 14	63.86000 -1.08	64.77	63.68	64.68	125,865
05 Nov 14	64.94000 -3.32	66.50	64.53	66.50	197,305
04 Nov 14	68.26000 -4.10	71.76	67.36	71.63	183,277
03 Nov 14	72.36000 +2.23	72.40	70.81	71.52	76,717
31 Oct 14	70.13000 +0.78	70.29	69.28	69.28	39,420
30 Oct 14	69.35000 -0.48	69.54	68.91	69.53	81,471
29 Oct 14	69.83000 +0.30	70.54	69.58	70.27	123,614
28 Oct 14	69.53000 -1.27	70.98	69.50	70.72	152,801
27 Oct 14	70.80000 -0.66	71.05	70.56	70.72	70,420
24 Oct 14	71.46000 +0.34	71.66	71.21	71.50	53,611
23 Oct 14	71.12000 -0.18	71.79	71.07	71.79	54,435
22 Oct 14	71.30000 -0.29	71.64	71.14	71.55	51,660
21 Oct 14	71.59000 +0.15	71.86	71.31	71.70	56,377
20 Oct 14	71.44000 +0.66	71.85	70.15	70.51	117,776
17 Oct 14	70.78000 +2.13	71.12	69.93	70.35	156,630
16 Oct 14	68.65000 +0.74	69.47	67.41	69.11	198,539
15 Oct 14	67.91000 +0.36	68.60	67.52	67.53	195,590
14 Oct 14	67.55000 +0.83	67.76	66.48	66.76	73,062
13 Oct 14	66.72000 +0.37	67.27	66.31	66.37	147,359
10 Oct 14	66.35000 -0.63	67.00	66.11	67.00	55,142
09 Oct 14	66.98000 -0.98	68.15	66.46	68.15	60,953
08 Oct 14	67.96000 +0.73	68.00	66.88	67.52	52,765
07 Oct 14	67.23000 +0.20	67.63	67.04	67.04	48,360
06 Oct 14	67.03000 -0.44	68.00	66.88	68.00	100,731
03 Oct 14	67.47000 -0.14	68.73	67.39	68.52	58,657
02 Oct 14	67.61000 +0.29	68.13	66.68	68.05	86,099
01 Oct 14	67.32000 -1.66	68.58	67.15	68.52	122,603
30 Sep 14	68.98000 +0.21	69.37	68.18	68.60	117,866
29 Sep 14	68.77000 -4.24	69.84	68.50	69.82	185,961
26 Sep 14	73.01000 +0.21	73.31	71.36	73.11	228,776
25 Sep 14	72.80000 -0.49	72.91	71.66	72.83	132,053
24 Sep 14	73.29000 -0.47	73.76	73.01	73.76	124,207
23 Sep 14	73.76000 +0.17	73.97	73.46	73.67	57,502
22 Sep 14	73.59000 +0.09	73.73	73.13	73.70	57,486
19 Sep 14	73.50000 -0.58	74.57	73.50	74.43	98,100
18 Sep 14	74.08000 -0.78	75.55	73.87	74.67	163,400
17 Sep 14	74.86000 -0.64	75.96	74.60	75.42	88,200
16 Sep 14	75.50000 +0.26	75.90	74.78	75.14	78,300
15 Sep 14	75.24000 +0.11	75.48	74.67	74.67	130,800
12 Sep 14	75.13000 -1.24	76.08	75.12	76.08	116,400
11 Sep 14	76.37000 -0.41	76.66	75.61	75.63	155,900
10 Sep 14	76.78000 -0.73	77.00	76.27	77.00	133,200
09 Sep 14	77.51000 -0.57	78.13	77.26	77.79	63,400
08 Sep 14	78.08000 -0.60	79.04	77.97	78.49	68,900
05 Sep 14	78.68000 +0.49	78.68	77.79	77.99	14,898
04 Sep 14	78.19000 +0.76	78.19	77.80	77.85	197,400
03 Sep 14	77.43000 +0.89	78.00	77.10	78.00	240,000
02 Sep 14	76.54000 +0.70	76.68	76.25	76.68	163,400
29 Aug 14	75.84000 -0.16	77.35	74.49	76.90	337,700
28 Aug 14	76.00000 -1.75	77.08	75.75	76.27	278,200
27 Aug 14	77.75000 +0.95	77.81	76.88	77.27	111,000
26 Aug 14	76.80000 +2.29	77.50	76.15	76.29	161,000
25 Aug 14	74.51000 -0.33	74.75	73.46	74.39	91,000
22 Aug 14	74.84000 +0.05	76.91	74.32	74.45	90,000
21 Aug 14	74.79000 +0.00	75.15	74.26	75.15	141,900
20 Aug 14	74.79000 +0.37	75.03	74.44	74.77	91,800
19 Aug 14	74.42000 +1.00	74.90	73.13	74.06	111,100
18 Aug 14	73.42000 -0.04	74.00	73.08	73.91	55,600
15 Aug 14	73.46000 -1.00	74.44	73.36	74.44	75,400
14 Aug 14	74.46000 +4.26	74.49	71.90	71.90	201,000
13 Aug 14	70.20000 +0.55	70.50	69.97	70.37	100,000
12 Aug 14	69.65000 +0.22	70.22	69.43	69.81	181,800
11 Aug 14	69.43000 +1.73	69.52	68.14	68.14	69,800
08 Aug 14	67.70000 -0.89	68.37	67.53	68.37	64,000
07 Aug 14	68.59000 -0.32	68.82	68.28	68.38	80,700
06 Aug 14	68.91000 -1.73	69.07	66.85	68.00	62,700
05 Aug 14	70.64000 -0.61	71.46	70.45	71.44	97,800
04 Aug 14	71.25000 +1.07	71.81	70.51	71.36	105,700
01 Aug 14	70.18000 -0.18	70.83	69.93	70.48	83,400
31 Jul 14	70.36000 -0.57	70.55	69.61	69.81	63,700
30 Jul 14	70.93000 +0.21	70.99	70.55	70.95	40,400
29 Jul 14	70.72000 -0.23	71.04	70.55	70.92	73,600
28 Jul 14	70.95000 +0.57	70.99	69.76	70.10	48,900
25 Jul 14	70.38000 +0.10	70.49	69.84	70.34	58,100
24 Jul 14	70.28000 +0.54	70.36	69.72	69.93	58,300
23 Jul 14	69.74000 +0.76	69.88	69.09	69.22	70,100
22 Jul 14	68.98000 +1.03	69.26	67.89	68.32	102,200
21 Jul 14	67.95000 -1.79	70.00	67.39	69.75	128,900
18 Jul 14	69.74000 +0.85	69.92	69.27	69.38	53,800
17 Jul 14	68.89000 -0.28	69.50	68.74	69.24	81,600
16 Jul 14	69.17000 +0.69	69.17	68.44	68.77	60,000
15 Jul 14	68.48000 -0.24	68.71	68.20	68.54	30,000
14 Jul 14	68.72000 +0.06	68.93	68.56	68.65	30,100
11 Jul 14	68.66000 +0.37	68.80	68.16	68.27	27,700
10 Jul 14	68.29000 -1.09	69.18	68.00	69.18	62,300
09 Jul 14	69.38000 +0.48	69.54	69.08	69.19	22,200
08 Jul 14	68.90000 -0.21	69.35	68.72	69.28	54,600
07 Jul 14	69.11000 -0.41	70.00	68.89	69.54	32,300
03 Jul 14	69.52000 +1.11	69.52	68.51	68.76	31,000
02 Jul 14	68.41000 +0.79	68.41	67.39	67.86	38,100
01 Jul 14	67.62000 +0.24	67.97	67.54	67.81	56,900
30 Jun 14	67.38000 +0.20	68.04	67.18	67.96	48,900
27 Jun 14	67.18000 -0.12	67.99	65.95	65.95	71,100
26 Jun 14	67.30000 +0.61	67.64	66.94	67.12	37,700
25 Jun 14	66.69000 +0.55	66.70	65.66	66.44	42,700
24 Jun 14	66.14000 +0.63	66.38	65.46	65.62	89,400
23 Jun 14	65.51000 +0.02	65.70	65.34	65.70	34,900
20 Jun 14	65.49000 +0.48	65.68	64.94	65.41	57,100
19 Jun 14	65.01000 -0.12	65.46	64.73	65.46	29,100
18 Jun 14	65.13000 +0.64	65.62	62.49	63.91	31,000
17 Jun 14	64.49000 -0.59	64.90	64.38	64.76	31,300
16 Jun 14	65.08000 -0.44	65.29	64.99	65.29	23,000
13 Jun 14	65.52000 +0.23	65.62	65.09	65.42	27,900
12 Jun 14	65.29000 +0.12	65.61	65.01	65.33	40,800
11 Jun 14	65.17000 -0.97	65.63	65.04	65.63	50,100
10 Jun 14	66.14000 -0.10	66.25	65.76	65.95	24,800
09 Jun 14	66.24000 -0.26	66.37	66.03	66.30	28,300
06 Jun 14	66.50000 +0.27	66.54	66.20	66.54	37,800
05 Jun 14	66.23000 -0.26	66.51	66.06	66.42	79,200
04 Jun 14	66.49000 +0.06	66.72	65.88	66.07	64,300
03 Jun 14	66.43000 +0.23	66.63	65.91	65.91	40,700
02 Jun 14	66.20000 +0.65	66.29	65.81	65.89	74,600
30 May 14	65.55000 -0.10	65.66	65.05	65.41	71,500
29 May 14	65.65000 -1.06	66.02	65.43	65.51	99,800
28 May 14	66.71000 +0.25	67.00	65.93	66.20	89,100
27 May 14	66.46000 -0.72	67.13	66.11	66.65	41,900
23 May 14	67.18000 +0.37	67.18	66.64	66.67	61,400
22 May 14	66.81000 +0.22	66.85	66.42	66.58	60,900
21 May 14	66.59000 -0.01	66.66	66.31	66.44	42,100
20 May 14	66.60000 -0.27	66.84	66.25	66.84	71,000
19 May 14	66.87000 -0.01	66.93	66.36	66.51	41,600
16 May 14	66.88000 +0.86	66.88	66.01	66.01	36,200
15 May 14	66.02000 -0.86	66.50	65.92	66.50	23,900
14 May 14	66.88000 +0.43	67.54	66.56	66.84	79,500
13 May 14	66.45000 -0.47	66.88	66.32	66.88	48,700
12 May 14	66.92000 -0.74	67.33	66.51	66.90	79,100
09 May 14	67.66000 +0.18	68.08	67.64	67.81	64,900
08 May 14	67.48000 +1.73	67.64	65.38	65.38	420,500
07 May 14	65.75000 +1.10	65.90	65.00	65.02	44,000
06 May 14	64.65000 +0.09	65.10	64.51	64.96	49,400
05 May 14	64.56000 -0.19	64.77	64.33	64.63	49,700
02 May 14	64.75000 -0.21	65.23	64.50	64.86	58,300
01 May 14	64.96000 +0.46	65.00	64.02	64.61	84,600
30 Apr 14	64.50000 +0.78	64.75	63.90	63.90	58,800
29 Apr 14	63.72000 +0.12	64.32	63.41	63.69	55,900
28 Apr 14	63.60000 +0.67	63.60	63.01	63.18	32,500
25 Apr 14	62.93000 -0.19	63.18	62.54	62.54	49,600
24 Apr 14	63.12000 -0.77	63.40	62.58	63.40	43,200
23 Apr 14	63.89000 -0.63	64.16	63.58	64.11	50,700
22 Apr 14	64.52000 +0.05	64.81	64.44	64.55	68,100
21 Apr 14	64.47000 +0.94	65.03	64.07	64.93	93,400
17 Apr 14	63.53000 -0.06	63.75	63.08	63.21	27,800
16 Apr 14	63.59000 +2.03	63.81	62.42	62.42	52,800
15 Apr 14	61.56000 -0.13	61.88	61.06	61.88	42,500
14 Apr 14	61.69000 +0.28	61.85	61.42	61.45	20,700
11 Apr 14	61.41000 -0.41	62.10	61.30	62.10	48,600
10 Apr 14	61.82000 +0.46	62.20	61.57	61.71	86,600
09 Apr 14	61.36000 -0.20	61.89	60.74	61.89	104,200
08 Apr 14	61.56000 +0.71	62.01	61.15	61.17	110,800
07 Apr 14	60.85000 -0.22	61.09	60.54	61.03	33,200
04 Apr 14	61.07000 +0.01	61.85	60.96	61.47	9,390
03 Apr 14	61.06000 -0.37	61.35	60.56	61.35	13,208
02 Apr 14	61.43000 +0.53	61.45	61.06	61.22	55,300
01 Apr 14	60.90000 -0.12	61.29	60.70	61.29	93,100
31 Mar 14	61.02000 -0.03	61.52	60.77	61.39	56,500
28 Mar 14	61.05000 -0.09	61.80	60.98	61.27	117,900
27 Mar 14	61.14000 +0.65	61.35	60.36	60.62	135,800
26 Mar 14	60.49000 -0.15	61.61	60.36	60.36	112,100
25 Mar 14	60.64000 +0.24	60.99	60.04	60.31	55,500
24 Mar 14	60.40000 +0.39	60.46	59.99	60.06	39,700
21 Mar 14	60.01000 -0.80	60.48	59.70	60.06	83,700
20 Mar 14	60.81000 +0.49	60.96	59.91	59.91	81,800
19 Mar 14	60.32000 +0.07	60.70	59.70	59.96	139,000
18 Mar 14	60.25000 +0.47	60.33	59.45	59.50	65,800
17 Mar 14	59.78000 +0.77	60.01	59.23	59.33	105,700
14 Mar 14	59.01000 -1.08	60.00	59.01	59.86	77,600
13 Mar 14	60.09000 -2.43	61.62	59.81	61.54	76,800
12 Mar 14	62.52000 -0.37	62.74	62.15	62.73	59,700
11 Mar 14	62.89000 +0.13	63.54	62.77	63.16	62,400
10 Mar 14	62.76000 -0.44	63.25	62.63	63.25	92,400
07 Mar 14	63.20000 -0.13	63.52	62.84	63.45	158,800
06 Mar 14	63.33000 +0.54	63.63	62.68	62.68	125,000
05 Mar 14	62.79000 +1.14	62.83	61.40	61.40	133,800
04 Mar 14	61.65000 +1.53	61.71	60.55	60.70	106,000
03 Mar 14	60.12000 -0.08	60.12	59.53	60.12	86,400
28 Feb 14	60.20000 +0.07	60.51	59.86	59.86	67,600
27 Feb 14	60.13000 +0.27	60.19	59.49	59.70	221,500
26 Feb 14	59.86000 +0.01	60.17	59.63	60.09	212,800
25 Feb 14	59.85000 -0.09	60.15	59.70	60.00	141,600
24 Feb 14	59.94000 -0.07	60.27	59.93	60.11	177,100
21 Feb 14	60.01000 +0.14	60.24	59.77	59.91	211,200
20 Feb 14	59.87000 +0.04	59.90	59.43	59.70	152,000
19 Feb 14	59.83000 +0.16	60.08	59.46	59.72	232,400
18 Feb 14	59.67000 +0.32	59.75	59.30	59.61	285,700
14 Feb 14	59.35000 +0.03	59.63	59.02	59.51	258,000
13 Feb 14	59.32000 -0.28	59.54	59.01	59.35	247,200
12 Feb 14	59.60000 -0.02	59.97	59.56	59.70	79,000
11 Feb 14	59.62000 +0.76	59.92	59.06	59.28	187,100
10 Feb 14	58.86000 +0.12	59.35	58.76	59.13	107,200
07 Feb 14	58.74000 +0.73	59.21	58.03	58.03	143,400
06 Feb 14	58.01000 +0.01	58.35	56.88	58.23	153,500
05 Feb 14	58.00000 -0.50	58.34	57.52	58.24	81,500
04 Feb 14	58.50000 +0.39	58.93	58.02	58.16	86,100
03 Feb 14	58.11000 -1.47	59.17	58.11	59.17	131,400
31 Jan 14	59.58000 +0.34	59.83	58.43	58.85	59,100
30 Jan 14	59.24000 +0.75	59.40	58.81	58.81	85,700
29 Jan 14	58.49000 -0.16	58.94	58.20	58.54	93,300
28 Jan 14	58.65000 +0.14	59.22	58.00	58.70	142,200
27 Jan 14	58.51000 -0.67	58.99	58.26	58.99	85,700
24 Jan 14	59.18000 -0.55	59.49	58.91	59.30	137,900
23 Jan 14	59.73000 -1.69	61.25	59.30	61.25	101,400
22 Jan 14	61.42000 +1.18	61.50	60.74	60.81	110,800
21 Jan 14	60.24000 +1.36	60.50	59.73	60.20	121,600
17 Jan 14	58.88000 +0.59	59.02	58.16	58.16	99,100
16 Jan 14	58.29000 -0.94	59.53	58.21	59.43	110,100
15 Jan 14	59.23000 -0.42	59.56	59.08	59.56	29,200
14 Jan 14	59.65000 -0.16	60.00	59.27	59.79	88,000
13 Jan 14	59.81000 +0.10	60.34	59.69	60.00	93,000
10 Jan 14	59.71000 +0.58	59.97	59.31	59.47	70,500
09 Jan 14	59.13000 -0.08	59.88	58.62	59.88	84,700
08 Jan 14	59.21000 +1.15	60.29	58.61	60.29	118,900
07 Jan 14	58.06000 -0.14	58.50	58.03	58.50	63,500
06 Jan 14	58.20000 -0.33	59.09	58.04	59.00	73,500
03 Jan 14	58.53000 -0.62	59.44	58.42	59.08	74,800
02 Jan 14	59.15000 -0.93	60.08	59.08	60.08	60,100
31 Dec 13	60.08000 -0.11	60.40	59.96	60.13	70,600
30 Dec 13	60.19000 -0.08	60.40	59.87	59.87	25,600
27 Dec 13	60.27000 +0.53	60.32	59.78	59.78	64,200
26 Dec 13	59.74000 -1.03	60.77	59.52	60.77	82,900
24 Dec 13	60.77000 +0.25	61.16	59.82	60.71	47,600
23 Dec 13	60.52000 +0.98	60.68	59.38	59.50	61,000
20 Dec 13	59.54000 -0.31	59.65	59.00	59.65	84,000
19 Dec 13	59.85000 -0.24	60.31	59.53	59.74	73,700
18 Dec 13	60.09000 +0.78	60.32	59.35	59.52	184,200
17 Dec 13	59.31000 -0.04	59.77	59.11	59.42	154,800
16 Dec 13	59.35000 +0.27	59.99	59.21	59.56	82,700
13 Dec 13	59.08000 +0.42	59.47	59.00	59.00	95,400
12 Dec 13	58.66000 -0.69	59.51	58.63	59.20	160,400
11 Dec 13	59.35000 -0.33	60.22	59.34	60.05	89,500
10 Dec 13	59.68000 -0.58	60.12	59.67	59.91	99,200
09 Dec 13	60.26000 -0.54	60.63	59.85	60.34	133,600
06 Dec 13	60.80000 +0.33	61.02	60.29	60.40	100,900
05 Dec 13	60.47000 -1.54	61.54	60.36	61.38	199,600
04 Dec 13	62.01000 -0.37	62.25	61.37	62.25	178,700
03 Dec 13	62.38000 +0.61	62.81	61.52	61.52	286,000
02 Dec 13	61.77000 -0.76	62.87	61.70	62.55	119,100
29 Nov 13	62.53000 +2.73	63.22	61.12	61.74	124,800
27 Nov 13	59.80000 +0.17	60.12	59.61	59.61	56,300
26 Nov 13	59.63000 -0.32	59.95	59.26	59.69	122,400
25 Nov 13	59.95000 -1.77	61.43	59.92	61.43	121,100
22 Nov 13	61.72000 -1.26	62.04	61.33	61.67	120,100
21 Nov 13	62.98000 -0.37	63.24	62.58	63.23	50,100
20 Nov 13	63.35000 -0.03	63.81	62.95	63.24	66,100
19 Nov 13	63.38000 -0.79	64.00	63.01	63.92	50,500
18 Nov 13	64.17000 -0.03	64.70	64.00	64.27	102,000
15 Nov 13	64.20000 +0.00	64.49	64.09	64.38	115,500
14 Nov 13	64.20000 +0.11	64.75	64.03	64.06	146,100
13 Nov 13	64.09000 -0.37	64.15	63.79	63.99	64,000
12 Nov 13	64.46000 +0.65	64.76	62.58	64.27	99,700
11 Nov 13	63.81000 -0.39	64.01	63.00	63.17	71,300
08 Nov 13	64.20000 +0.39	64.20	62.34	64.04	112,600
07 Nov 13	63.81000 -0.91	64.98	63.71	64.98	69,600
06 Nov 13	64.72000 -0.64	65.10	64.31	65.08	191,200
05 Nov 13	65.36000 -0.47	65.60	65.01	65.55	91,900
04 Nov 13	65.83000 +0.43	66.04	65.25	65.51	140,200
01 Nov 13	65.40000 -0.75	66.44	65.08	66.44	87,300
31 Oct 13	66.15000 +0.00	66.71	65.74	66.23	180,700
30 Oct 13	66.15000 -0.15	66.44	65.68	66.30	176,300
29 Oct 13	66.30000 +0.18	66.49	65.97	66.21	161,800
28 Oct 13	66.12000 -0.02	66.87	66.12	66.20	135,100
25 Oct 13	66.14000 -0.21	67.18	65.95	66.20	105,800
24 Oct 13	66.35000 -0.08	66.79	66.25	66.50	167,500
23 Oct 13	66.43000 -0.28	66.81	65.94	66.63	90,700
22 Oct 13	66.71000 +0.34	67.10	66.30	66.60	154,300
21 Oct 13	66.37000 -0.01	66.78	66.10	66.20	85,900
18 Oct 13	66.38000 +0.25	66.59	66.03	66.47	169,400
17 Oct 13	66.13000 +0.02	66.36	65.94	66.00	86,000
16 Oct 13	66.11000 +0.11	66.47	65.97	66.42	143,900
15 Oct 13	66.00000 -0.08	66.91	65.75	66.35	93,700
14 Oct 13	66.08000 +0.04	66.49	65.77	65.77	122,800
11 Oct 13	66.04000 -1.41	67.00	65.88	67.00	149,200
10 Oct 13	67.45000 +0.85	67.74	67.00	67.00	205,700
09 Oct 13	66.60000 -1.05	67.42	66.35	67.42	109,000
08 Oct 13	67.65000 -1.34	69.04	67.52	68.78	193,000
07 Oct 13	68.99000 -1.22	69.81	68.99	69.70	59,300
04 Oct 13	70.21000 -0.07	70.80	69.85	70.37	344,900
03 Oct 13	70.28000 +0.15	71.36	69.46	70.60	140,400
02 Oct 13	70.13000 +0.00	70.37	69.67	70.06	89,600
01 Oct 13	70.13000 +2.29	70.15	67.70	67.81	105,400
30 Sep 13	67.84000 +0.89	68.04	67.18	67.24	76,500
27 Sep 13	66.95000 -0.87	67.41	66.26	67.41	40,900
26 Sep 13	67.82000 +0.57	68.24	67.33	67.69	69,200
25 Sep 13	67.25000 -1.13	69.68	66.94	68.20	128,100
24 Sep 13	68.38000 -0.26	68.89	68.27	68.68	33,500
23 Sep 13	68.64000 -1.30	70.02	68.60	69.88	68,100
20 Sep 13	69.94000 -0.85	72.09	69.84	70.39	54,600
19 Sep 13	70.79000 +0.40	71.30	70.34	70.34	89,600
18 Sep 13	70.39000 +2.54	70.50	67.69	67.72	110,100
17 Sep 13	67.85000 +0.80	68.00	67.13	67.20	75,700
16 Sep 13	67.05000 +0.64	67.60	66.81	67.45	41,400
13 Sep 13	66.41000 +0.66	66.44	64.77	65.32	120,200
12 Sep 13	65.75000 -0.86	66.60	65.58	66.60	41,300
11 Sep 13	66.61000 -0.07	66.81	66.26	66.58	66,200
10 Sep 13	66.68000 +1.54	66.74	65.24	65.24	119,300
09 Sep 13	65.14000 +1.28	65.14	63.90	63.94	86,000
06 Sep 13	63.86000 +1.48	63.88	62.67	63.20	83,300
05 Sep 13	62.38000 +0.37	62.48	61.80	62.27	84,500
04 Sep 13	62.01000 -0.79	62.30	61.80	62.23	81,400
03 Sep 13	62.80000 -0.55	63.99	62.69	63.46	96,100
30 Aug 13	63.35000 +1.41	63.74	62.93	63.01	113,200
29 Aug 13	61.94000 +1.86	63.03	60.48	60.48	234,200
28 Aug 13	60.08000 +0.57	61.14	59.20	59.49	234,100
27 Aug 13	59.51000 -5.86	63.52	59.04	63.51	343,800
26 Aug 13	65.37000 -0.99	66.37	65.37	66.00	51,800
23 Aug 13	66.36000 +0.46	66.71	65.97	66.02	72,200
22 Aug 13	65.90000 -0.73	66.76	65.59	66.21	49,000
21 Aug 13	66.63000 -0.52	67.65	66.39	66.85	46,000
20 Aug 13	67.15000 -2.46	69.30	66.73	69.25	96,100
19 Aug 13	69.61000 -1.04	70.35	69.56	70.35	51,800
16 Aug 13	70.65000 +0.52	70.78	70.21	70.40	47,900
15 Aug 13	70.13000 +0.15	70.22	69.50	69.72	25,700
14 Aug 13	69.98000 -1.09	70.65	69.90	70.61	55,100
13 Aug 13	71.07000 -0.22	71.23	70.40	70.40	54,500
12 Aug 13	71.29000 -0.01	71.34	70.47	70.60	41,100
09 Aug 13	71.30000 +0.23	71.45	70.54	70.68	33,400
08 Aug 13	71.07000 +0.30	71.17	70.13	70.76	77,100
07 Aug 13	70.77000 -0.22	70.93	70.19	70.51	27,600
06 Aug 13	70.99000 -0.64	71.06	70.81	70.86	33,700
05 Aug 13	71.63000 +0.94	71.76	70.42	70.42	63,500
02 Aug 13	70.69000 -0.46	70.75	70.50	70.55	19,600
01 Aug 13	71.15000 +0.67	71.57	69.81	69.87	59,800
31 Jul 13	70.48000 +0.33	70.79	69.25	69.30	109,600
30 Jul 13	70.15000 -0.27	70.35	69.82	70.22	35,300
29 Jul 13	70.42000 +0.60	70.50	69.88	69.89	42,100
26 Jul 13	69.82000 -0.84	70.07	69.07	70.07	43,600
25 Jul 13	70.66000 -0.12	70.83	70.22	70.32	29,200
24 Jul 13	70.78000 -0.34	71.00	70.35	70.93	44,500
23 Jul 13	71.12000 +1.49	71.34	70.37	70.47	74,300
22 Jul 13	69.63000 +1.42	69.67	68.85	69.21	67,300
19 Jul 13	68.21000 +0.21	68.45	68.09	68.15	39,300
18 Jul 13	68.00000 +1.81	68.08	67.18	67.84	129,000
17 Jul 13	66.19000 -0.56	66.96	66.14	66.83	82,200
16 Jul 13	66.75000 -0.09	67.18	66.71	66.92	30,000
15 Jul 13	66.84000 +0.62	66.84	66.23	66.28	44,200
12 Jul 13	66.22000 -0.30	66.28	65.52	66.28	41,700
11 Jul 13	66.52000 +2.20	66.53	64.85	64.88	57,300
10 Jul 13	64.32000 -0.26	64.91	64.20	64.31	44,900
09 Jul 13	64.58000 -0.37	65.09	64.48	64.96	51,300
08 Jul 13	64.95000 +0.14	65.19	64.60	65.17	45,600
05 Jul 13	64.81000 -0.33	65.35	64.29	65.35	63,600
03 Jul 13	65.14000 -0.82	65.54	65.07	65.29	66,600
02 Jul 13	65.96000 -1.39	67.20	65.88	66.50	117,200
01 Jul 13	67.35000 -0.51	67.94	67.29	67.76	44,200
28 Jun 13	67.86000 +1.22	67.90	66.27	66.27	87,900
27 Jun 13	66.64000 +1.10	67.37	65.56	67.37	156,300
26 Jun 13	65.54000 +1.87	65.66	64.31	64.50	79,600
25 Jun 13	63.67000 +0.80	63.86	62.62	62.82	76,200
24 Jun 13	62.87000 -1.82	63.39	62.10	62.67	100,500
21 Jun 13	64.69000 +0.17	64.73	63.36	63.36	83,600
20 Jun 13	64.52000 -1.86	65.26	64.16	65.00	126,500
19 Jun 13	66.38000 -1.34	67.30	66.32	66.96	80,400
18 Jun 13	67.72000 +1.37	67.72	67.01	67.07	70,700
17 Jun 13	66.35000 +0.45	66.61	66.01	66.15	62,400
14 Jun 13	65.90000 +0.10	66.33	65.62	66.05	46,200
13 Jun 13	65.80000 -1.61	66.08	64.32	65.04	140,700
12 Jun 13	67.41000 -0.79	68.70	67.30	68.48	50,700
11 Jun 13	68.20000 -2.61	68.61	68.01	68.57	73,000
10 Jun 13	70.81000 +0.92	71.72	70.41	71.27	113,400
07 Jun 13	69.89000 +0.54	69.98	69.26	69.26	68,500
06 Jun 13	69.35000 +1.35	69.38	68.51	68.55	87,900
05 Jun 13	68.00000 -1.31	68.98	67.82	68.67	78,200
04 Jun 13	69.31000 -1.48	69.93	68.65	69.14	130,900
03 Jun 13	70.79000 -1.19	71.25	70.43	71.05	120,300
31 May 13	71.98000 -0.48	72.69	71.98	72.52	104,600
30 May 13	72.46000 -1.35	73.14	72.14	72.83	75,900
29 May 13	73.81000 -0.77	74.46	73.41	74.35	105,000
28 May 13	74.58000 -0.62	75.50	74.50	75.13	160,200
24 May 13	75.20000 -0.63	75.55	74.83	75.37	70,200
23 May 13	75.83000 -0.41	76.27	75.33	75.82	47,700
22 May 13	76.24000 -0.57	77.25	76.04	76.30	109,800
21 May 13	76.81000 -0.01	77.62	76.46	77.22	156,700
20 May 13	76.82000 +0.24	76.99	76.53	76.69	28,000
17 May 13	76.58000 +0.02	76.84	76.34	76.75	68,800
16 May 13	76.56000 -1.52	77.53	76.23	77.46	144,000
15 May 13	78.08000 +0.32	78.63	77.92	78.50	122,300
14 May 13	77.76000 +2.20	78.14	77.44	77.50	224,500
13 May 13	75.56000 +0.14	75.57	75.16	75.42	75,100
10 May 13	75.42000 -0.05	75.60	75.25	75.45	133,400
09 May 13	75.47000 +0.16	75.73	75.28	75.41	134,400
08 May 13	75.31000 +0.09	75.66	74.95	75.48	117,500
07 May 13	75.22000 +0.90	75.30	73.33	73.91	161,500
06 May 13	74.32000 -0.48	75.70	74.32	74.80	95,900
03 May 13	74.80000 -0.62	75.64	74.77	75.52	112,400
02 May 13	75.42000 +2.18	75.43	73.99	74.03	150,000
01 May 13	73.24000 -0.23	73.85	73.13	73.42	63,800
30 Apr 13	73.47000 +0.23	73.67	73.28	73.34	151,100
29 Apr 13	73.24000 +1.05	73.55	72.20	72.20	112,300
26 Apr 13	72.19000 +0.14	72.45	72.02	72.12	56,000
25 Apr 13	72.05000 +0.03	72.07	71.51	71.84	50,200
24 Apr 13	72.02000 -0.29	72.44	71.85	71.97	39,100
23 Apr 13	72.31000 +0.11	72.42	71.97	72.36	49,400
22 Apr 13	72.20000 +0.55	72.37	71.65	71.65	155,900
19 Apr 13	71.65000 +2.15	71.85	70.82	71.40	132,500
18 Apr 13	69.50000 +0.11	70.03	69.27	69.80	73,000
17 Apr 13	69.39000 -0.34	69.87	68.99	69.54	60,700
16 Apr 13	69.73000 +0.44	69.89	69.27	69.31	141,000
15 Apr 13	69.29000 -1.48	69.95	69.28	69.94	63,600
12 Apr 13	70.77000 +1.26	70.77	69.70	69.74	361,200
11 Apr 13	69.51000 -0.52	69.67	69.19	69.54	122,700
10 Apr 13	70.03000 +0.85	70.16	69.43	69.49	319,200
09 Apr 13	69.18000 +0.08	69.26	68.81	68.87	159,800
08 Apr 13	69.10000 -0.65	69.38	68.70	68.70	119,000
05 Apr 13	69.75000 -0.26	69.75	69.16	69.55	61,900
04 Apr 13	70.01000 +0.12	70.11	69.68	69.69	63,700
03 Apr 13	69.89000 -0.54	70.90	69.56	70.80	128,300
02 Apr 13	70.43000 -0.01	70.56	70.09	70.41	148,000
01 Apr 13	70.44000 -0.50	70.98	70.29	70.98	111,400
28 Mar 13	70.94000 -0.13	71.07	70.31	70.84	168,200
27 Mar 13	71.07000 +1.26	71.98	70.92	70.94	328,700
26 Mar 13	69.81000 +0.92	69.87	69.23	69.24	248,000
25 Mar 13	68.89000 -0.05	68.99	68.46	68.55	183,400
22 Mar 13	68.94000 +0.26	69.11	67.95	68.06	104,500
21 Mar 13	68.68000 -0.28	69.15	68.54	68.90	89,900
20 Mar 13	68.96000 +1.98	69.49	67.77	67.79	369,000
19 Mar 13	66.98000 -1.61	68.28	66.96	68.18	150,600
18 Mar 13	68.59000 -0.57	68.92	68.05	68.09	103,700
15 Mar 13	69.16000 -0.19	69.78	69.02	69.41	96,200
14 Mar 13	69.35000 -3.03	70.05	69.13	69.82	203,000
13 Mar 13	72.38000 -0.62	74.08	72.35	73.44	114,200
12 Mar 13	73.00000 -0.02	73.00	72.28	72.63	153,000
11 Mar 13	73.02000 -0.36	73.10	72.62	72.65	182,500
08 Mar 13	73.38000 +1.05	73.39	72.89	72.94	102,700
07 Mar 13	72.33000 +0.32	72.47	71.77	72.04	125,100
06 Mar 13	72.01000 -1.27	72.59	71.51	72.59	165,300
05 Mar 13	73.28000 +1.63	73.35	72.59	72.62	147,300
04 Mar 13	71.65000 +0.24	71.70	70.88	70.88	67,600
01 Mar 13	71.41000 +0.06	71.50	70.58	70.64	77,500
28 Feb 13	71.35000 +0.56	71.74	71.07	71.07	69,700
27 Feb 13	70.79000 +0.61	70.88	70.33	70.33	107,000
26 Feb 13	70.18000 -0.19	70.43	69.92	70.13	72,000
25 Feb 13	70.37000 -0.57	71.21	70.33	71.00	38,200
22 Feb 13	70.94000 +0.06	71.04	70.06	70.08	52,500
21 Feb 13	70.88000 +0.52	70.90	70.39	70.46	107,400
20 Feb 13	70.36000 -0.10	71.03	70.07	70.07	132,200
19 Feb 13	70.46000 +1.21	70.46	69.45	69.45	97,700
15 Feb 13	69.25000 -0.11	69.52	68.79	69.24	133,300
14 Feb 13	69.36000 -0.90	69.94	69.14	69.91	111,100
13 Feb 13	70.26000 +0.45	70.68	69.95	70.21	161,300
12 Feb 13	69.81000 -0.53	70.00	69.54	69.85	84,300
11 Feb 13	70.34000 -0.72	70.61	70.32	70.51	82,200
08 Feb 13	71.06000 -0.31	71.25	70.85	70.96	99,100
07 Feb 13	71.37000 +0.11	71.48	71.02	71.02	57,400
06 Feb 13	71.26000 -0.41	71.27	70.56	70.83	69,200
05 Feb 13	71.67000 +1.19	71.92	71.21	71.23	139,200
04 Feb 13	70.48000 +0.19	70.51	70.13	70.34	108,600
01 Feb 13	70.29000 +1.42	70.43	68.90	68.90	118,200
31 Jan 13	68.87000 -0.73	69.21	68.18	68.18	146,300
30 Jan 13	69.60000 +0.93	69.60	68.88	68.88	112,700
29 Jan 13	68.67000 +0.70	69.02	68.04	68.04	86,500
28 Jan 13	67.97000 +0.10	67.98	67.57	67.80	87,600
25 Jan 13	67.87000 -0.64	68.85	66.63	68.85	631,700
24 Jan 13	68.51000 +0.76	68.64	68.00	68.00	133,300
23 Jan 13	67.75000 -0.74	68.27	67.57	68.21	134,800
22 Jan 13	68.49000 -0.22	68.70	68.10	68.59	165,900
18 Jan 13	68.71000 +2.17	68.72	67.61	67.94	168,200
17 Jan 13	66.54000 +0.48	66.59	66.29	66.33	94,900
16 Jan 13	66.06000 -0.60	66.55	65.84	66.32	80,000
15 Jan 13	66.66000 +0.98	66.66	65.91	65.91	105,000
14 Jan 13	65.68000 +0.12	65.97	65.55	65.55	142,900
11 Jan 13	65.56000 +1.21	65.67	65.24	65.58	214,800
10 Jan 13	64.35000 -0.62	64.51	64.16	64.40	164,800
09 Jan 13	64.97000 +0.90	64.97	64.23	64.23	165,600
08 Jan 13	64.07000 -0.36	64.39	63.80	64.22	124,600
07 Jan 13	64.43000 +0.19	64.55	64.34	64.40	104,200
04 Jan 13	64.24000 +0.81	64.59	63.93	64.34	198,200
03 Jan 13	63.43000 +0.47	63.64	63.28	63.47	111,100
02 Jan 13	62.96000 +1.65	62.96	62.09	62.42	80,100
31 Dec 12	61.31000 -0.10	61.49	61.17	61.34	27,700
28 Dec 12	61.41000 +0.05	61.64	61.09	61.16	42,200
27 Dec 12	61.36000 -0.16	61.78	61.20	61.77	96,300
26 Dec 12	61.52000 -0.18	62.01	61.50	62.01	65,800
24 Dec 12	61.70000 -0.19	62.25	61.66	61.92	22,200
21 Dec 12	61.89000 +0.14	62.13	61.30	61.67	142,000
20 Dec 12	61.75000 -0.27	62.35	61.25	61.25	154,000
19 Dec 12	62.02000 +0.04	62.59	61.98	61.99	320,600
18 Dec 12	61.98000 +0.78	62.02	61.68	61.68	134,400
17 Dec 12	61.20000 -0.63	61.35	61.04	61.27	71,400
14 Dec 12	61.83000 -0.99	62.13	61.65	61.95	67,900
13 Dec 12	62.82000 -0.15	63.12	62.63	63.12	82,200
12 Dec 12	62.97000 -0.39	63.06	62.70	62.70	92,900
11 Dec 12	63.36000 +0.07	63.49	63.03	63.33	174,800
10 Dec 12	63.29000 -0.24	63.44	63.12	63.31	56,400
07 Dec 12	63.53000 +0.28	64.14	63.25	64.11	109,700
06 Dec 12	63.25000 +1.50	63.45	63.11	63.17	219,900
05 Dec 12	61.75000 +0.07	61.88	61.63	61.68	66,900
04 Dec 12	61.68000 +0.05	61.87	61.55	61.86	77,400
03 Dec 12	61.63000 -0.59	61.99	61.10	61.11	235,500
30 Nov 12	62.22000 +0.50	62.22	61.96	62.18	151,300
29 Nov 12	61.72000 -0.24	62.46	61.70	62.32	191,000
28 Nov 12	61.96000 +0.56	62.55	61.81	62.55	485,400
27 Nov 12	61.40000 +0.48	62.08	61.30	61.85	189,100
26 Nov 12	60.92000 +0.15	60.92	60.67	60.90	101,200
23 Nov 12	60.77000 +0.43	60.84	60.39	60.39	46,600
21 Nov 12	60.34000 +0.31	60.51	59.85	60.51	117,700
20 Nov 12	60.03000 +0.05	60.04	59.65	59.69	44,900
19 Nov 12	59.98000 -0.08	60.22	59.72	59.99	110,800
16 Nov 12	60.06000 +0.13	60.07	59.69	60.02	101,600
15 Nov 12	59.93000 -0.15	59.94	59.52	59.78	70,800
14 Nov 12	60.08000 -1.70	61.64	59.79	61.64	178,200
13 Nov 12	61.78000 -0.42	62.35	61.67	62.33	103,500
12 Nov 12	62.20000 -0.90	63.21	62.06	63.12	42,900
09 Nov 12	63.10000 +0.50	63.24	62.22	63.04	97,500
08 Nov 12	62.60000 +0.26	62.64	62.20	62.21	45,300
07 Nov 12	62.34000 -0.36	62.67	62.14	62.44	67,100
06 Nov 12	62.70000 -1.15	63.83	62.51	63.83	157,600
05 Nov 12	63.85000 -0.35	63.85	62.86	63.21	31,800
02 Nov 12	64.20000 +0.23	64.54	63.97	64.07	93,000
01 Nov 12	63.97000 +0.44	64.14	63.70	63.78	53,800
31 Oct 12	63.53000 -0.23	63.88	63.46	63.86	75,600
26 Oct 12	63.76000 -0.10	63.94	63.53	63.65	81,500
25 Oct 12	63.86000 -0.04	64.15	63.57	63.99	29,700
24 Oct 12	63.90000 +0.59	64.35	63.82	64.30	95,400
23 Oct 12	63.31000 -0.44	63.50	63.25	63.50	90,200
22 Oct 12	63.75000 -0.14	64.11	63.61	64.11	84,200
19 Oct 12	63.89000 -0.71	64.17	63.84	64.03	100,100
18 Oct 12	64.60000 -0.44	64.76	64.39	64.39	233,600
17 Oct 12	65.04000 -0.05	65.23	64.58	65.08	266,300
16 Oct 12	65.09000 +0.54	65.22	64.99	65.12	58,800
15 Oct 12	64.55000 -0.35	64.68	64.35	64.59	32,300
12 Oct 12	64.90000 +0.19	65.20	64.55	65.00	78,700
11 Oct 12	64.71000 -0.33	65.00	64.53	65.00	65,600
10 Oct 12	65.04000 -0.04	65.37	64.89	65.37	98,100
09 Oct 12	65.08000 -0.89	65.80	64.93	65.80	85,800
08 Oct 12	65.97000 +0.13	66.12	65.65	66.12	72,800
05 Oct 12	65.84000 -0.15	66.30	65.78	66.30	60,900
04 Oct 12	65.99000 +0.52	66.22	65.75	65.95	125,000
03 Oct 12	65.47000 -0.30	65.89	65.25	65.79	78,200
02 Oct 12	65.77000 -0.13	66.18	65.65	66.12	61,300
01 Oct 12	65.90000 -0.11	66.17	65.75	65.90	134,000
28 Sep 12	66.01000 -0.15	66.35	65.55	66.24	165,100
27 Sep 12	66.16000 +0.76	66.22	65.78	65.82	277,600
26 Sep 12	65.40000 -0.83	65.92	65.31	65.92	198,600
25 Sep 12	66.23000 -0.23	66.77	66.20	66.44	114,100
24 Sep 12	66.46000 -0.56	66.69	66.35	66.68	77,600
21 Sep 12	67.02000 +0.02	67.37	67.01	67.26	84,400
20 Sep 12	67.00000 -0.52	67.45	66.90	67.40	124,000
19 Sep 12	67.52000 -0.67	67.93	67.52	67.82	92,400
18 Sep 12	68.19000 -0.76	68.49	67.99	68.07	163,600
17 Sep 12	68.95000 -0.02	69.09	68.51	69.00	107,700
14 Sep 12	68.97000 +1.88	69.45	68.80	68.98	266,500
13 Sep 12	67.09000 +0.25	67.24	66.70	66.78	73,300
12 Sep 12	66.84000 +0.24	66.95	66.64	66.74	61,200
11 Sep 12	66.60000 +0.92	66.60	66.06	66.06	71,000
10 Sep 12	65.68000 +0.16	66.10	65.51	66.10	81,500
07 Sep 12	65.52000 +1.03	65.75	65.04	65.62	87,200
06 Sep 12	64.49000 +0.38	64.61	64.14	64.25	103,000
05 Sep 12	64.11000 -0.27	64.50	63.98	64.50	73,600
04 Sep 12	64.38000 +0.08	64.66	63.89	63.90	107,600
31 Aug 12	64.30000 +1.08	64.50	64.01	64.37	71,900
30 Aug 12	63.22000 -0.19	63.47	62.83	63.10	140,300
29 Aug 12	63.41000 +0.66	63.50	63.22	63.32	140,200
28 Aug 12	62.75000 -1.51	63.57	62.46	63.52	130,400
27 Aug 12	64.26000 +0.10	64.77	64.12	64.59	79,400
24 Aug 12	64.16000 -0.29	64.83	63.91	64.62	90,100
23 Aug 12	64.45000 +1.11	64.56	64.09	64.12	127,300
22 Aug 12	63.34000 +0.39	63.44	63.10	63.20	90,200
21 Aug 12	62.95000 +0.18	63.33	62.73	63.00	62,000
20 Aug 12	62.77000 -0.21	62.99	62.68	62.97	61,300
17 Aug 12	62.98000 -0.60	63.47	62.97	63.47	82,800
16 Aug 12	63.58000 -0.10	63.95	63.47	63.95	75,800
15 Aug 12	63.68000 -0.55	63.96	63.59	63.92	76,500
14 Aug 12	64.23000 -0.19	64.32	63.86	64.06	43,200
13 Aug 12	64.42000 -0.20	64.51	64.03	64.46	33,500
10 Aug 12	64.62000 -0.37	64.99	64.39	64.50	68,500
09 Aug 12	64.99000 -0.11	65.32	64.38	64.69	82,300
08 Aug 12	65.10000 +0.99	65.51	64.99	65.25	331,400
07 Aug 12	64.11000 -1.18	65.28	63.67	65.21	143,900
06 Aug 12	65.29000 +0.16	65.38	64.92	64.92	75,900
03 Aug 12	65.13000 -0.29	65.79	64.93	65.65	94,100
02 Aug 12	65.42000 -0.22	65.70	65.12	65.54	49,400
01 Aug 12	65.64000 +0.34	66.12	65.49	65.98	137,300
31 Jul 12	65.30000 -0.32	65.93	65.14	65.35	86,300
30 Jul 12	65.62000 +1.89	65.62	64.00	64.00	123,000
27 Jul 12	63.73000 +0.61	63.96	63.22	63.68	252,700
26 Jul 12	63.12000 +0.41	63.60	62.91	63.34	183,400
25 Jul 12	62.71000 -0.17	63.29	62.54	63.29	173,400
24 Jul 12	62.88000 -0.06	63.22	62.64	63.22	112,000
23 Jul 12	62.94000 -0.53	63.26	62.66	63.26	131,600
20 Jul 12	63.47000 -0.58	64.14	63.39	64.14	126,900
19 Jul 12	64.05000 -0.73	64.82	63.95	64.82	189,000
18 Jul 12	64.78000 -0.12	65.00	64.68	64.76	98,900
17 Jul 12	64.90000 +0.14	65.00	64.75	64.83	94,500
16 Jul 12	64.76000 +1.07	65.36	64.69	65.36	189,100
13 Jul 12	63.69000 +0.80	63.87	62.94	63.57	148,000
12 Jul 12	62.89000 -0.73	63.43	62.86	63.26	119,000
11 Jul 12	63.62000 -0.79	64.15	63.54	64.09	177,500
10 Jul 12	64.41000 -0.17	65.22	64.25	65.15	171,200
09 Jul 12	64.58000 -0.51	64.73	64.40	64.61	172,100
06 Jul 12	65.09000 -0.52	65.20	64.70	65.18	45,400
05 Jul 12	65.61000 -0.28	65.87	65.43	65.87	92,400
03 Jul 12	65.89000 +1.43	66.00	65.08	65.40	107,300
02 Jul 12	64.46000 +0.86	64.70	64.19	64.67	131,200
29 Jun 12	63.60000 +0.95	63.71	62.65	63.19	74,600
28 Jun 12	62.65000 -0.87	62.96	62.38	62.84	77,100
27 Jun 12	63.52000 +1.29	63.70	63.21	63.55	167,200
26 Jun 12	62.23000 +1.74	62.44	61.96	62.20	210,200
25 Jun 12	60.49000 +2.08	60.68	60.17	60.55	204,200
22 Jun 12	58.41000 +2.06	58.45	57.91	58.23	101,900
21 Jun 12	56.35000 -0.84	57.16	56.29	57.16	29,000
20 Jun 12	57.19000 +0.24	57.23	56.80	57.06	48,200
19 Jun 12	56.95000 +0.58	57.00	56.35	56.35	94,000
18 Jun 12	56.37000 +0.36	56.59	55.53	55.65	67,200
15 Jun 12	56.01000 +0.58	56.02	55.32	55.56	348,400
14 Jun 12	55.43000 -0.93	55.89	55.41	55.63	313,100
13 Jun 12	56.36000 -0.14	56.86	56.19	56.60	137,100
12 Jun 12	56.50000 +0.65	56.51	55.90	55.90	92,600
11 Jun 12	55.85000 +0.71	56.40	55.70	56.40	122,400
08 Jun 12	55.14000 -0.90	55.91	54.80	55.91	120,500
07 Jun 12	56.04000 +0.40	56.79	55.83	56.79	134,100
06 Jun 12	55.64000 +0.67	55.75	55.18	55.51	113,800
05 Jun 12	54.97000 +0.57	55.01	54.44	54.50	123,400
04 Jun 12	54.40000 +0.00	55.00	54.18	54.89	317,400
01 Jun 12	54.40000 +0.73	55.14	54.27	55.14	132,700
31 May 12	53.67000 +0.89	54.61	53.43	54.61	105,000
30 May 12	52.78000 -0.20	52.86	52.33	52.64	114,200
29 May 12	52.98000 -0.57	53.71	52.84	52.88	95,900
25 May 12	53.55000 -0.12	53.67	53.18	53.20	56,200
24 May 12	53.67000 -0.18	53.85	53.50	53.85	55,800
23 May 12	53.85000 -0.94	54.44	53.31	54.44	105,000
22 May 12	54.79000 -0.17	55.11	54.66	54.84	146,000
21 May 12	54.96000 +0.84	55.02	54.63	54.71	82,000
18 May 12	54.12000 -1.46	55.00	53.66	54.88	131,100
17 May 12	55.58000 +0.89	56.03	55.30	56.03	129,000
16 May 12	54.69000 -1.12	55.60	54.67	55.60	107,500
15 May 12	55.81000 -0.55	56.06	55.58	55.64	123,000
14 May 12	56.36000 -2.27	56.66	56.30	56.37	131,000
11 May 12	58.63000 +0.09	58.90	58.38	58.47	78,000
10 May 12	58.54000 -0.48	59.00	58.52	59.00	71,700
09 May 12	59.02000 -1.40	59.44	58.97	59.33	94,000
08 May 12	60.42000 +0.53	60.42	59.15	59.50	171,700
07 May 12	59.89000 -0.03	60.08	59.82	59.88	235,000
04 May 12	59.92000 -0.08	60.10	59.78	59.85	103,200
03 May 12	60.00000 +0.10	60.36	59.84	60.29	221,900
02 May 12	59.90000 -0.67	60.09	59.72	59.89	171,000
01 May 12	60.57000 -0.15	61.03	60.47	60.76	200,200
30 Apr 12	60.72000 +0.81	60.91	59.87	60.10	141,000
27 Apr 12	59.91000 -0.07	60.70	59.79	60.29	412,600
26 Apr 12	59.98000 -0.11	60.18	59.92	60.08	111,100
25 Apr 12	60.09000 +0.68	60.62	59.89	59.89	246,600
24 Apr 12	59.41000 +0.52	59.59	59.19	59.23	74,000
23 Apr 12	58.89000 -0.36	58.96	58.48	58.92	46,900
20 Apr 12	59.25000 +0.03	59.46	59.10	59.33	107,100
19 Apr 12	59.22000 -0.41	59.45	59.06	59.40	120,700
18 Apr 12	59.63000 -0.61	59.86	59.45	59.86	41,100
17 Apr 12	60.24000 +0.45	60.57	59.93	60.22	127,700
16 Apr 12	59.79000 -0.35	60.04	59.62	59.94	50,900
13 Apr 12	60.14000 -0.58	60.40	60.06	60.39	160,700
12 Apr 12	60.72000 +0.43	60.81	60.48	60.67	248,300
11 Apr 12	60.29000 +0.27	60.55	60.17	60.35	187,800
10 Apr 12	60.02000 -0.77	60.86	59.77	60.76	217,100
09 Apr 12	60.79000 -1.10	61.41	60.73	61.38	79,600
05 Apr 12	61.89000 +0.11	61.91	61.43	61.78	48,000
04 Apr 12	61.78000 -1.04	62.31	61.78	61.95	79,400
03 Apr 12	62.82000 +0.43	62.82	62.32	62.49	225,800
02 Apr 12	62.39000 +0.20	62.54	61.96	62.40	199,300
30 Mar 12	62.19000 +0.28	63.05	62.17	62.51	230,700
29 Mar 12	61.91000 -0.17	62.07	61.27	62.03	97,400
28 Mar 12	62.08000 +0.51	62.10	61.58	62.00	118,600
27 Mar 12	61.57000 -0.01	61.78	61.33	61.78	233,700
26 Mar 12	61.58000 +1.28	61.83	61.44	61.77	77,100
23 Mar 12	60.30000 -0.15	60.73	60.16	60.73	86,500
22 Mar 12	60.45000 -0.37	60.45	60.20	60.26	65,800
21 Mar 12	60.82000 -0.43	61.06	59.94	59.94	138,900
20 Mar 12	61.25000 -0.72	61.97	61.19	61.97	106,800
19 Mar 12	61.97000 -0.84	63.26	61.75	62.61	134,800
16 Mar 12	62.81000 +0.42	63.10	61.92	63.10	340,400
15 Mar 12	62.39000 -1.14	63.21	61.71	62.06	169,400
14 Mar 12	63.53000 -0.67	64.88	63.35	64.88	171,000
13 Mar 12	64.20000 +0.39	64.37	63.88	64.18	165,400
12 Mar 12	63.81000 -0.48	64.24	63.60	64.07	100,800
09 Mar 12	64.29000 +0.19	64.39	64.11	64.21	62,600
08 Mar 12	64.10000 +0.03	64.63	64.07	64.27	304,200
07 Mar 12	64.07000 +0.33	64.17	63.99	64.03	128,900
06 Mar 12	63.74000 -3.29	64.95	63.67	64.70	260,100
05 Mar 12	67.03000 +0.55	67.07	66.35	67.00	260,300
02 Mar 12	66.48000 -0.12	66.79	66.35	66.74	151,900
01 Mar 12	66.60000 +0.63	66.61	66.10	66.33	217,100
29 Feb 12	65.97000 +0.65	66.69	65.88	66.59	70,700
28 Feb 12	65.32000 -0.27	66.48	65.21	66.41	86,000
27 Feb 12	65.59000 -0.41	65.92	65.26	65.51	51,700
24 Feb 12	66.00000 -0.04	66.09	65.51	65.64	68,200
23 Feb 12	66.04000 +0.22	66.04	65.44	65.44	49,600
22 Feb 12	65.82000 -0.17	66.12	65.66	66.12	101,300
21 Feb 12	65.99000 -0.16	66.89	65.58	66.89	141,500
17 Feb 12	66.15000 +1.19	66.54	66.12	66.40	113,800
16 Feb 12	64.96000 +0.53	64.96	64.20	64.20	28,100
15 Feb 12	64.43000 +0.20	64.54	64.06	64.09	106,600
14 Feb 12	64.23000 -0.63	64.29	63.86	63.86	101,800
13 Feb 12	64.86000 +1.02	64.89	64.24	64.44	56,600
10 Feb 12	63.84000 -0.24	63.84	63.54	63.75	37,900
09 Feb 12	64.08000 -0.22	64.17	63.76	64.13	46,200
08 Feb 12	64.30000 +0.63	64.71	64.10	64.40	134,600
07 Feb 12	63.67000 -0.29	64.47	63.52	63.52	50,600
06 Feb 12	63.96000 -0.51	64.51	63.60	64.49	106,500
03 Feb 12	64.47000 +0.69	65.26	64.27	64.46	144,800
02 Feb 12	63.78000 +0.50	64.41	63.62	64.41	128,400
01 Feb 12	63.28000 -0.24	63.76	63.13	63.38	53,800
31 Jan 12	63.52000 +0.34	63.61	63.00	63.59	77,100
30 Jan 12	63.18000 +0.30	63.34	62.89	63.00	103,100
27 Jan 12	62.88000 +0.55	63.50	62.83	63.05	128,600
26 Jan 12	62.33000 -1.03	63.34	61.50	61.50	173,500
25 Jan 12	63.36000 -2.01	63.88	63.07	63.88	222,900
24 Jan 12	65.37000 -0.88	65.95	65.15	65.95	129,000
23 Jan 12	66.25000 -1.07	67.18	66.15	66.63	87,700
20 Jan 12	67.32000 +2.30	67.50	65.57	65.57	238,300
19 Jan 12	65.02000 +0.14	65.43	64.76	65.34	149,900
18 Jan 12	64.88000 +1.53	65.00	64.19	64.87	125,500
17 Jan 12	63.35000 +0.83	63.40	62.67	62.83	136,700
13 Jan 12	62.52000 -0.34	62.80	62.06	62.80	132,400
12 Jan 12	62.86000 +0.07	62.99	62.65	62.70	93,100
11 Jan 12	62.79000 +1.82	63.16	61.31	61.31	314,900
10 Jan 12	60.97000 +0.25	61.24	60.51	61.24	83,500
09 Jan 12	60.72000 +1.16	60.96	60.28	60.96	67,600
06 Jan 12	59.56000 -0.81	60.51	59.51	60.51	83,100
05 Jan 12	60.37000 +0.67	60.75	59.85	60.75	113,200
04 Jan 12	59.70000 +0.76	60.00	59.11	59.75	95,700
03 Jan 12	58.94000 +1.32	58.99	58.46	58.90	71,900
30 Dec 11	57.62000 +0.56	57.65	56.88	57.15	101,100
29 Dec 11	57.06000 +0.03	58.13	56.75	57.53	119,800
28 Dec 11	57.03000 -1.27	57.67	56.91	57.67	74,400
27 Dec 11	58.30000 -0.19	58.47	57.92	58.15	38,800
23 Dec 11	58.49000 -0.11	58.60	58.24	58.42	38,600
22 Dec 11	58.60000 +0.10	58.97	58.45	58.50	75,300
21 Dec 11	58.50000 -0.13	58.99	58.34	58.70	96,500
20 Dec 11	58.63000 +1.50	59.07	57.70	58.85	90,600
19 Dec 11	57.13000 +0.58	57.96	57.03	57.52	132,300
16 Dec 11	56.55000 +0.67	56.81	56.06	56.63	133,800
15 Dec 11	55.88000 -0.32	56.41	55.72	56.33	58,400
14 Dec 11	56.20000 +0.11	56.84	55.31	55.53	101,400
13 Dec 11	56.09000 +0.06	56.29	55.59	56.08	35,400
12 Dec 11	56.03000 -0.51	56.04	55.41	55.64	42,000
09 Dec 11	56.54000 +1.51	56.58	56.05	56.05	42,800
08 Dec 11	55.03000 -1.34	56.42	54.64	56.38	43,900
07 Dec 11	56.37000 +0.08	56.66	56.14	56.45	27,200
06 Dec 11	56.29000 +0.03	56.31	55.64	56.17	139,500
05 Dec 11	56.26000 +0.59	56.59	55.60	56.18	82,500
02 Dec 11	55.67000 -0.03	55.99	55.57	55.95	73,500
01 Dec 11	55.70000 +0.50	56.59	55.56	56.28	154,700
30 Nov 11	55.20000 +0.68	55.61	54.68	55.35	120,100
29 Nov 11	54.52000 +0.41	54.86	54.17	54.63	79,400
28 Nov 11	54.11000 +0.82	54.46	53.80	54.02	68,800
25 Nov 11	53.29000 +0.35	54.01	52.88	53.26	60,300
23 Nov 11	52.94000 -0.73	53.81	52.50	53.76	110,800
22 Nov 11	53.67000 +0.43	53.84	53.52	53.71	69,000
21 Nov 11	53.24000 -0.86	54.56	53.21	53.98	62,000
18 Nov 11	54.10000 -0.29	54.62	53.99	54.53	36,900
17 Nov 11	54.39000 -0.49	55.18	54.13	55.02	33,100
16 Nov 11	54.88000 -0.53	55.39	54.88	55.00	26,500
15 Nov 11	55.41000 -0.01	55.75	55.30	55.54	87,700
14 Nov 11	55.42000 -0.83	56.20	55.25	55.83	50,000
11 Nov 11	56.25000 +0.67	56.45	55.83	56.06	17,100
10 Nov 11	55.58000 +0.76	56.29	54.97	56.29	40,300
09 Nov 11	54.82000 -1.47	55.24	54.59	54.72	34,400
08 Nov 11	56.29000 +0.30	56.29	55.43	56.14	33,900
07 Nov 11	55.99000 +1.02	56.10	54.70	54.70	60,200
04 Nov 11	54.97000 -0.22	55.40	54.80	55.24	56,200
03 Nov 11	55.19000 -0.47	55.46	55.10	55.25	77,800
02 Nov 11	55.66000 +1.12	56.19	55.11	55.11	48,600
01 Nov 11	54.54000 -1.00	54.99	54.17	54.99	74,600
31 Oct 11	55.54000 +0.12	55.99	54.96	55.04	96,400
28 Oct 11	55.42000 -0.73	56.41	55.29	56.04	114,900
27 Oct 11	56.15000 +2.23	56.81	55.65	55.84	159,000
26 Oct 11	53.92000 +0.73	53.96	53.42	53.96	67,700
25 Oct 11	53.19000 +1.07	53.43	52.61	52.89	62,800
24 Oct 11	52.12000 -0.66	52.78	51.99	52.77	65,100
21 Oct 11	52.78000 +1.07	53.01	51.99	52.03	109,800
20 Oct 11	51.71000 -0.19	51.95	51.50	51.55	111,900
19 Oct 11	51.90000 -0.30	52.51	51.63	51.89	91,400
18 Oct 11	52.20000 +1.04	52.39	50.87	51.17	90,100
17 Oct 11	51.16000 +0.29	51.39	50.26	50.52	162,700
14 Oct 11	50.87000 +0.48	50.88	50.57	50.88	158,600
13 Oct 11	50.39000 +0.44	50.50	49.98	50.16	254,800
12 Oct 11	49.95000 +0.06	50.40	49.81	50.22	101,200
11 Oct 11	49.89000 +0.30	50.45	49.86	50.35	90,700
10 Oct 11	49.59000 +1.30	49.75	49.44	49.61	87,200
07 Oct 11	48.29000 -0.52	49.33	48.17	49.33	99,700
06 Oct 11	48.81000 +0.39	49.03	48.55	48.55	188,000
05 Oct 11	48.42000 +0.12	48.52	48.06	48.52	77,200
04 Oct 11	48.30000 -0.27	48.58	47.87	48.41	215,000
03 Oct 11	48.57000 -0.96	49.45	48.54	49.20	101,900
30 Sep 11	49.53000 -0.22	49.89	49.29	49.75	126,300
29 Sep 11	49.75000 +0.00	50.29	49.64	50.29	56,100
28 Sep 11	49.75000 +0.02	50.29	49.60	50.00	245,400
27 Sep 11	49.73000 +1.35	49.97	49.49	49.83	449,000
26 Sep 11	48.38000 -0.74	48.96	47.84	48.60	124,400
23 Sep 11	49.12000 -0.63	49.46	48.95	49.00	145,300
22 Sep 11	49.75000 -1.81	50.74	49.41	50.55	53,800
21 Sep 11	51.56000 -1.16	52.67	51.50	52.66	44,600
20 Sep 11	52.72000 -0.24	53.21	52.34	52.79	137,600
19 Sep 11	52.96000 -1.60	53.51	52.80	53.51	158,600
16 Sep 11	54.56000 -1.39	55.12	54.52	54.87	180,700
15 Sep 11	55.95000 +0.31	56.00	55.40	55.50	52,000
14 Sep 11	55.64000 +0.29	55.88	55.06	55.37	77,900
13 Sep 11	55.35000 +0.17	55.60	55.00	55.05	75,600
12 Sep 11	55.18000 -0.26	55.26	54.70	54.93	85,400
09 Sep 11	55.44000 -0.90	56.18	55.35	55.85	20,500
08 Sep 11	56.34000 -0.59	56.88	56.26	56.61	91,400
07 Sep 11	56.93000 +0.20	57.61	56.70	57.61	48,800
06 Sep 11	56.73000 +0.79	56.75	55.08	55.39	128,500
02 Sep 11	55.94000 -1.01	56.61	55.77	56.61	35,000
01 Sep 11	56.95000 -0.71	57.78	56.76	57.51	107,700
31 Aug 11	57.66000 +0.53	57.91	56.83	56.93	146,200
30 Aug 11	57.13000 +0.23	57.40	56.45	56.52	82,500
29 Aug 11	56.90000 +1.36	57.07	56.20	56.22	66,700
26 Aug 11	55.54000 -1.45	55.92	54.63	55.17	75,000
25 Aug 11	56.99000 -0.71	57.49	56.78	57.49	162,100
24 Aug 11	57.70000 -0.56	57.91	57.30	57.42	143,500
23 Aug 11	58.26000 +2.48	58.29	56.44	56.56	142,800
22 Aug 11	55.78000 +1.76	55.94	54.75	55.49	164,300
19 Aug 11	54.02000 -0.24	54.16	53.44	53.44	60,500
18 Aug 11	54.26000 -0.33	54.84	53.88	54.39	73,300
17 Aug 11	54.59000 +0.93	54.65	54.02	54.02	300,000
16 Aug 11	53.66000 +0.88	53.77	53.13	53.70	71,500
15 Aug 11	52.78000 +0.43	52.97	52.39	52.39	105,400
12 Aug 11	52.35000 +0.30	52.99	52.01	52.65	210,700
11 Aug 11	52.05000 +0.18	52.99	51.77	52.16	714,300
10 Aug 11	51.87000 -0.99	53.03	51.76	53.03	225,200
09 Aug 11	52.86000 +0.03	53.97	51.72	53.59	213,400
08 Aug 11	52.83000 -3.42	55.39	52.64	55.30	108,700
05 Aug 11	56.25000 +0.26	57.73	56.14	57.54	130,700
04 Aug 11	55.99000 -1.16	57.48	55.58	57.04	93,500
03 Aug 11	57.15000 +0.19	57.16	56.43	56.86	96,200
02 Aug 11	56.96000 -0.50	58.68	56.78	57.80	78,400
01 Aug 11	57.46000 +0.86	57.72	56.70	57.35	70,600
29 Jul 11	56.60000 +0.03	57.08	56.15	56.78	132,000
28 Jul 11	56.57000 +0.16	56.69	56.25	56.69	77,500
27 Jul 11	56.41000 -0.44	56.76	56.04	56.76	85,500
26 Jul 11	56.85000 +0.10	56.90	56.34	56.64	90,800
25 Jul 11	56.75000 -0.42	57.15	56.49	57.00	72,100
22 Jul 11	57.17000 +0.57	57.27	56.41	56.58	150,700
21 Jul 11	56.60000 +0.48	56.69	55.80	55.81	70,400
20 Jul 11	56.12000 +0.05	56.32	55.88	55.96	31,400
19 Jul 11	56.07000 +0.57	56.25	55.67	55.71	47,600
18 Jul 11	55.50000 +0.29	55.72	54.76	55.15	76,000
15 Jul 11	55.21000 +0.45	55.24	54.75	55.01	45,500
14 Jul 11	54.76000 +0.03	55.24	54.52	54.99	52,100
13 Jul 11	54.73000 +0.36	54.99	54.37	54.37	41,600
12 Jul 11	54.37000 -0.33	54.79	54.09	54.34	42,400
11 Jul 11	54.70000 -0.42	55.37	54.30	54.40	42,000
08 Jul 11	55.12000 -0.20	55.13	54.86	54.95	25,400
07 Jul 11	55.32000 +0.00	55.70	55.32	55.70	21,400
06 Jul 11	55.32000 -0.19	55.43	55.13	55.16	23,100
05 Jul 11	55.51000 +0.04	56.15	54.97	55.34	73,900
01 Jul 11	55.47000 +1.43	55.55	54.94	55.14	51,700
30 Jun 11	54.04000 +0.14	54.66	53.83	53.83	76,900
29 Jun 11	53.90000 +0.21	54.21	53.49	53.65	34,600
28 Jun 11	53.69000 -1.56	55.59	53.37	55.56	293,800
27 Jun 11	55.25000 +0.31	55.57	54.52	55.03	72,200
24 Jun 11	54.94000 +0.68	55.20	54.35	54.35	144,100
23 Jun 11	54.26000 +0.19	54.30	53.47	53.98	53,300
22 Jun 11	54.07000 +0.51	54.07	53.60	53.83	65,900
21 Jun 11	53.56000 +0.55	53.67	53.02	53.02	76,000
20 Jun 11	53.01000 +0.47	53.17	52.48	52.50	50,600
17 Jun 11	52.54000 -0.79	53.06	52.15	52.27	68,300
16 Jun 11	53.33000 -0.56	53.38	52.51	52.58	69,200
15 Jun 11	53.89000 +0.74	54.02	53.27	53.49	73,400
14 Jun 11	53.15000 +0.21	53.25	52.96	53.01	38,300
13 Jun 11	52.94000 -0.54	53.24	52.80	53.03	70,300
10 Jun 11	53.48000 +0.28	53.49	53.06	53.27	173,100
09 Jun 11	53.20000 -0.55	53.57	53.04	53.55	63,900
08 Jun 11	53.75000 +0.42	54.14	53.01	53.46	72,300
07 Jun 11	53.33000 -0.55	53.80	53.05	53.64	44,400
06 Jun 11	53.88000 -0.50	54.62	53.76	54.62	56,400
03 Jun 11	54.38000 -0.66	54.81	54.18	54.57	34,900
02 Jun 11	55.04000 +0.06	55.27	54.99	55.15	52,200
01 Jun 11	54.98000 +0.70	55.26	54.86	55.15	168,900
31 May 11	54.28000 -2.30	54.96	54.05	54.51	133,900
27 May 11	56.58000 +0.20	56.67	56.41	56.56	75,200
26 May 11	56.38000 +1.12	56.73	55.71	55.71	98,300
25 May 11	55.26000 -0.34	55.42	54.78	55.35	106,700
24 May 11	55.60000 +0.08	55.62	55.09	55.40	160,600
23 May 11	55.52000 -0.67	56.24	55.33	55.46	87,100
20 May 11	56.19000 -0.50	56.42	56.08	56.35	90,300
19 May 11	56.69000 +0.57	56.80	56.05	56.05	115,700
18 May 11	56.12000 +0.75	56.23	55.68	55.68	212,400
17 May 11	55.37000 -0.99	56.12	55.18	55.18	64,200
16 May 11	56.36000 +0.23	56.63	56.16	56.24	45,600
13 May 11	56.13000 -0.23	56.47	55.75	56.00	45,500
12 May 11	56.36000 -0.44	56.95	56.23	56.53	66,000
11 May 11	56.80000 -1.22	57.80	56.56	57.40	125,000
10 May 11	58.02000 +1.15	58.16	57.65	58.16	83,900
09 May 11	56.87000 +1.50	57.09	55.67	55.67	209,000
06 May 11	55.37000 +0.02	55.55	54.67	55.10	182,800
05 May 11	55.35000 -0.77	55.99	54.99	55.81	105,900
04 May 11	56.12000 -0.86	56.91	55.98	56.67	65,000
03 May 11	56.98000 -0.06	57.27	56.52	56.94	80,000
02 May 11	57.04000 -0.95	57.87	56.92	57.69	77,000
29 Apr 11	57.99000 +0.99	58.05	57.57	57.63	211,000
28 Apr 11	57.00000 +0.02	57.34	56.60	56.98	56,400
27 Apr 11	56.98000 +0.14	57.54	56.79	57.12	153,100
26 Apr 11	56.84000 +0.18	56.98	56.70	56.70	82,400
25 Apr 11	56.66000 +1.66	56.83	55.05	55.53	179,400
21 Apr 11	55.00000 +0.16	55.00	54.77	55.00	56,600
20 Apr 11	54.84000 +0.11	55.18	54.78	55.17	95,700
19 Apr 11	54.73000 -0.17	54.98	54.29	54.59	51,100
18 Apr 11	54.90000 +0.55	54.91	53.98	54.00	96,800
15 Apr 11	54.35000 -0.15	54.60	53.92	54.26	38,000
14 Apr 11	54.50000 +0.63	54.71	53.56	53.68	89,200
13 Apr 11	53.87000 -0.37	54.30	53.68	54.26	106,900
12 Apr 11	54.24000 -0.45	54.73	54.03	54.30	112,300
11 Apr 11	54.69000 -0.10	55.25	54.00	54.80	112,600
08 Apr 11	54.79000 +0.44	54.84	54.26	54.73	57,400
07 Apr 11	54.35000 -0.40	55.02	53.97	54.50	75,700
06 Apr 11	54.75000 +0.56	55.23	54.70	54.85	105,200
05 Apr 11	54.19000 -0.52	54.64	53.97	54.64	99,600
04 Apr 11	54.71000 +0.92	55.26	54.45	55.02	188,300
01 Apr 11	53.79000 +0.29	54.20	53.41	54.04	132,000
31 Mar 11	53.50000 +0.13	53.63	53.11	53.16	387,700
30 Mar 11	53.37000 +4.26	53.77	52.38	53.41	791,300
29 Mar 11	49.11000 +2.48	49.32	46.32	46.81	841,600
28 Mar 11	46.63000 -0.02	46.98	46.61	46.97	160,900
25 Mar 11	46.65000 +0.04	46.75	46.23	46.65	154,200
24 Mar 11	46.61000 +0.16	46.98	46.21	46.56	183,600
23 Mar 11	46.45000 +0.24	46.55	46.24	46.55	77,200
22 Mar 11	46.21000 -0.43	46.50	46.08	46.50	266,300
21 Mar 11	46.64000 -0.62	47.24	46.54	46.99	165,600
18 Mar 11	47.26000 +0.40	47.36	46.91	47.11	262,100
17 Mar 11	46.86000 -0.94	47.24	46.08	46.50	439,100
16 Mar 11	47.80000 -1.43	48.26	47.51	48.26	420,600
15 Mar 11	49.23000 -0.71	49.45	49.01	49.20	207,900
14 Mar 11	49.94000 +0.22	49.98	49.42	49.74	3,689,800
11 Mar 11	49.72000 -2.68	50.27	49.44	49.70	243,700
10 Mar 11	52.40000 -0.19	52.78	52.05	52.30	179,600
09 Mar 11	52.59000 +0.29	53.50	52.03	52.03	209,200
08 Mar 11	52.30000 +0.31	52.42	51.59	51.85	3,683,200
07 Mar 11	51.99000 -0.24	52.17	51.70	51.70	132,600
04 Mar 11	52.23000 +0.53	52.46	51.79	52.06	258,500
03 Mar 11	51.70000 +1.26	52.00	51.09	51.70	323,700
02 Mar 11	50.44000 +2.05	50.50	49.35	49.98	249,200
01 Mar 11	48.39000 -1.29	48.92	48.05	48.69	351,400
28 Feb 11	49.68000 -0.96	50.39	49.48	50.10	307,600
25 Feb 11	50.64000 -0.41	51.29	50.44	51.29	131,800
24 Feb 11	51.05000 -0.28	51.35	50.35	50.52	220,300
23 Feb 11	51.33000 -0.06	51.69	51.20	51.33	174,500
22 Feb 11	51.39000 -1.16	52.25	51.35	52.25	181,400
18 Feb 11	52.55000 -0.29	52.98	52.35	52.54	111,600
17 Feb 11	52.84000 +0.74	53.00	52.23	52.30	127,000
16 Feb 11	52.10000 -0.85	52.90	52.07	52.90	173,000
15 Feb 11	52.95000 -0.65	53.19	52.72	53.04	205,600
14 Feb 11	53.60000 -0.71	54.16	53.59	54.16	138,300
11 Feb 11	54.31000 -0.27	54.44	54.00	54.28	157,600
10 Feb 11	54.58000 -0.91	54.93	54.48	54.79	223,600
09 Feb 11	55.49000 -0.43	55.79	55.28	55.63	290,000
08 Feb 11	55.92000 -0.37	56.26	55.75	56.20	374,300
07 Feb 11	56.29000 +0.42	56.44	55.60	55.93	108,300
04 Feb 11	55.87000 -0.11	56.01	55.61	56.00	295,800
03 Feb 11	55.98000 +0.20	56.06	55.61	55.96	106,300
02 Feb 11	55.78000 -0.15	56.11	55.69	56.10	96,400
01 Feb 11	55.93000 +0.23	55.98	55.54	55.70	120,100
31 Jan 11	55.70000 -1.75	56.64	55.13	56.64	362,000
28 Jan 11	57.45000 +0.66	57.45	56.53	57.00	975,500
27 Jan 11	56.79000 +0.03	56.93	56.07	56.57	122,600
26 Jan 11	56.76000 +0.12	56.91	56.50	56.67	66,700
25 Jan 11	56.64000 -0.14	56.90	56.39	56.90	94,500
24 Jan 11	56.78000 -0.19	56.78	56.00	56.51	104,400
21 Jan 11	56.97000 -0.45	57.15	56.66	57.15	272,100
20 Jan 11	57.42000 +0.74	57.51	56.67	56.84	115,100
19 Jan 11	56.68000 +0.57	56.88	55.90	56.04	176,400
18 Jan 11	56.11000 -0.61	56.65	56.01	56.61	105,100
14 Jan 11	56.72000 -0.76	57.17	56.65	57.11	62,700
13 Jan 11	57.48000 -0.07	57.56	57.02	57.49	111,900
12 Jan 11	57.55000 +0.65	57.81	57.02	57.29	185,800
11 Jan 11	56.90000 -0.19	57.00	56.37	56.37	115,000
10 Jan 11	57.09000 -0.40	57.30	57.00	57.20	77,400
07 Jan 11	57.49000 -0.38	57.75	57.24	57.74	62,600
06 Jan 11	57.87000 -0.54	58.43	57.50	58.41	71,300
05 Jan 11	58.41000 -0.04	58.63	57.50	58.14	57,800
04 Jan 11	58.45000 +0.55	58.79	57.92	58.19	58,300
03 Jan 11	57.90000 -0.37	58.80	57.61	58.36	91,200
31 Dec 10	58.27000 +0.24	58.70	57.78	57.78	37,100
30 Dec 10	58.03000 +0.34	58.13	57.38	57.88	85,600
29 Dec 10	57.69000 +0.18	57.79	57.50	57.72	37,100
28 Dec 10	57.51000 -0.30	57.95	57.33	57.81	24,500
27 Dec 10	57.81000 +0.05	58.85	57.48	57.87	41,400
23 Dec 10	57.76000 +0.22	57.92	57.33	57.70	37,600
22 Dec 10	57.54000 +0.39	57.54	56.85	57.40	50,300
21 Dec 10	57.15000 +0.54	57.19	56.69	56.97	67,000
20 Dec 10	56.61000 +0.27	56.94	56.45	56.74	54,400
17 Dec 10	56.34000 +0.61	56.40	55.95	56.00	87,100
16 Dec 10	55.73000 +0.22	55.75	55.15	55.74	58,200
15 Dec 10	55.51000 -0.05	55.99	55.18	55.29	81,700
14 Dec 10	55.56000 -0.14	55.91	55.33	55.82	67,300
13 Dec 10	55.70000 +0.26	55.79	55.16	55.16	65,300
10 Dec 10	55.44000 -0.24	55.81	55.11	55.81	63,600
09 Dec 10	55.68000 +0.35	55.84	55.17	55.35	55,500
08 Dec 10	55.33000 +0.31	55.41	54.79	55.02	63,100
07 Dec 10	55.02000 +0.01	55.34	54.35	54.35	155,100
06 Dec 10	55.01000 -0.53	55.50	54.90	55.50	64,900
03 Dec 10	55.54000 +0.02	55.66	55.07	55.22	67,700
02 Dec 10	55.52000 +0.19	55.83	55.07	55.59	83,200
01 Dec 10	55.33000 +0.97	55.41	54.28	54.28	127,900
30 Nov 10	54.36000 +0.26	54.48	53.52	53.85	126,800
29 Nov 10	54.10000 -0.53	54.38	53.75	54.26	118,800
26 Nov 10	54.63000 -0.20	54.90	54.05	54.51	85,700
24 Nov 10	54.83000 -0.28	55.37	54.38	55.01	191,400
23 Nov 10	55.11000 -0.39	55.78	55.02	55.43	113,600
22 Nov 10	55.50000 +0.49	56.00	54.50	55.48	209,600
19 Nov 10	55.01000 -0.04	55.18	54.40	55.18	45,600
18 Nov 10	55.05000 +0.49	55.11	54.66	55.04	112,600
17 Nov 10	54.56000 -0.28	55.08	54.19	54.58	162,100
16 Nov 10	54.84000 -0.12	54.84	54.40	54.60	98,700
15 Nov 10	54.96000 +0.10	55.20	54.20	54.66	186,100
12 Nov 10	54.86000 -0.89	55.37	54.44	55.37	287,400
11 Nov 10	55.75000 -0.95	56.15	55.62	55.80	353,400
10 Nov 10	56.70000 +0.32	56.83	56.22	56.70	584,900
09 Nov 10	56.38000 -0.41	57.25	55.80	56.40	571,000
08 Nov 10	56.79000 -1.13	57.21	56.08	57.21	196,900
05 Nov 10	57.92000 -2.73	59.69	56.02	59.69	191,100
04 Nov 10	60.65000 -2.15	63.10	60.44	62.97	172,100
03 Nov 10	62.80000 -0.46	63.34	62.62	63.18	49,300
02 Nov 10	63.26000 +1.34	63.45	62.16	62.16	98,800
01 Nov 10	61.92000 -0.21	62.57	61.40	62.57	195,300
29 Oct 10	62.13000 -0.15	63.00	61.70	62.53	68,700
28 Oct 10	62.28000 +0.20	63.04	62.07	62.55	75,300
27 Oct 10	62.08000 -0.64	62.46	61.31	62.46	70,300
26 Oct 10	62.72000 -0.72	63.25	62.54	62.84	59,200
25 Oct 10	63.44000 +0.54	63.84	62.93	63.40	43,100
22 Oct 10	62.90000 +0.40	63.13	62.34	62.34	34,800
21 Oct 10	62.50000 +0.04	62.72	62.09	62.72	54,400
20 Oct 10	62.46000 +0.40	62.50	61.92	61.92	145,000
19 Oct 10	62.06000 -0.79	62.08	61.18	61.90	222,200
18 Oct 10	62.85000 +0.09	62.85	62.24	62.50	69,300
15 Oct 10	62.76000 -0.15	63.20	62.57	62.90	81,800
14 Oct 10	62.91000 +0.31	63.50	61.80	62.16	150,400
13 Oct 10	62.60000 +0.40	62.99	62.05	62.05	381,300
12 Oct 10	62.20000 -1.20	63.00	62.08	63.00	174,600
11 Oct 10	63.40000 -0.06	63.98	63.28	63.28	76,100
08 Oct 10	63.46000 -0.11	63.56	63.09	63.21	46,400
07 Oct 10	63.57000 +0.79	64.54	63.00	63.00	97,300
06 Oct 10	62.78000 +0.00	62.84	62.09	62.45	67,700
05 Oct 10	62.78000 +1.18	62.99	61.51	61.51	119,200
04 Oct 10	61.60000 +1.79	61.84	60.46	61.00	111,000
01 Oct 10	59.81000 -0.05	60.25	59.52	59.88	83,500
30 Sep 10	59.86000 +0.63	59.89	59.13	59.75	72,800
29 Sep 10	59.23000 -0.12	59.34	58.94	58.95	52,200
28 Sep 10	59.35000 +0.20	59.40	58.59	58.90	51,800
27 Sep 10	59.15000 -0.60	59.90	59.12	59.90	37,800
24 Sep 10	59.75000 +0.55	59.99	59.44	59.56	58,500
23 Sep 10	59.20000 +0.29	59.20	58.17	58.37	87,400
22 Sep 10	58.91000 +0.07	59.22	58.55	59.12	63,200
21 Sep 10	58.84000 +0.71	59.15	58.10	58.42	77,800
20 Sep 10	58.13000 +1.45	58.13	57.06	57.06	108,400
17 Sep 10	56.68000 -0.14	58.02	56.60	58.02	107,400
16 Sep 10	56.82000 -0.18	57.30	56.70	57.00	54,400
15 Sep 10	57.00000 +0.68	57.14	56.44	56.44	71,000
14 Sep 10	56.32000 +0.42	56.58	55.01	56.13	81,600
13 Sep 10	55.90000 +0.00	56.12	55.59	55.99	83,600
10 Sep 10	55.90000 +0.57	56.00	55.45	55.65	61,400
09 Sep 10	55.33000 +0.60	55.57	54.71	54.99	150,700
08 Sep 10	54.73000 +0.35	54.95	54.46	54.82	68,300
07 Sep 10	54.38000 -0.29	54.51	53.02	54.26	65,900
03 Sep 10	54.67000 +0.29	55.01	54.40	54.79	127,700
02 Sep 10	54.38000 -1.64	56.04	54.30	56.04	100,900
01 Sep 10	56.02000 +2.10	56.05	54.07	54.70	188,500
31 Aug 10	53.92000 -0.99	54.58	53.86	54.58	200,600
30 Aug 10	54.91000 +0.10	55.18	54.80	54.99	97,700
27 Aug 10	54.81000 +0.37	54.92	54.29	54.85	98,800
26 Aug 10	54.44000 +0.42	54.56	53.95	53.95	73,000
25 Aug 10	54.02000 +0.07	54.17	53.33	53.88	63,100
24 Aug 10	53.95000 -0.28	54.28	53.70	54.02	56,200
23 Aug 10	54.23000 +0.17	54.91	54.10	54.24	51,200
20 Aug 10	54.06000 +0.99	54.11	53.02	53.02	69,500
19 Aug 10	53.07000 +0.35	53.24	52.32	52.61	92,000
18 Aug 10	52.72000 -0.89	53.56	52.71	53.36	66,200
17 Aug 10	53.61000 -0.11	54.17	53.41	54.03	85,600
16 Aug 10	53.72000 -0.83	53.95	52.43	53.27	77,800
13 Aug 10	54.55000 +0.56	54.78	53.96	53.99	117,000
12 Aug 10	53.99000 +0.51	54.18	53.41	53.49	83,300
11 Aug 10	53.48000 -1.04	54.33	53.30	54.10	55,600
10 Aug 10	54.52000 -0.23	54.67	54.00	54.54	77,000
09 Aug 10	54.75000 +0.36	54.84	54.36	54.81	40,200
06 Aug 10	54.39000 -0.23	54.70	54.00	54.65	31,900
05 Aug 10	54.62000 -0.09	54.63	54.29	54.61	57,800
04 Aug 10	54.71000 +0.26	54.72	54.13	54.56	76,600
03 Aug 10	54.45000 +0.34	54.70	53.88	54.18	63,100
02 Aug 10	54.11000 +0.41	54.59	53.91	54.50	58,500
30 Jul 10	53.70000 +0.72	54.10	52.62	52.75	179,000
29 Jul 10	52.98000 -0.10	53.60	52.51	53.56	65,000
28 Jul 10	53.08000 -0.35	53.72	53.08	53.72	76,800
27 Jul 10	53.43000 +0.02	54.10	53.24	53.84	77,500
26 Jul 10	53.41000 +0.25	53.59	53.08	53.37	51,500
23 Jul 10	53.16000 +0.70	53.35	52.31	52.64	84,300
22 Jul 10	52.46000 +0.39	52.77	52.13	52.57	76,000
21 Jul 10	52.07000 -0.88	52.82	51.90	52.82	106,700
20 Jul 10	52.95000 +0.03	53.19	52.38	52.87	114,000
19 Jul 10	52.92000 -0.23	53.39	52.55	53.15	81,400
16 Jul 10	53.15000 -0.42	53.68	52.88	53.35	82,200
15 Jul 10	53.57000 +0.02	53.62	53.09	53.35	101,000
14 Jul 10	53.55000 -0.05	53.65	52.96	53.03	153,900
13 Jul 10	53.60000 +0.72	53.90	52.62	53.41	81,800
12 Jul 10	52.88000 -0.54	53.69	52.68	53.69	65,600
09 Jul 10	53.42000 +0.04	53.72	52.99	53.14	60,800
08 Jul 10	53.38000 +0.03	53.61	53.03	53.50	76,400
07 Jul 10	53.35000 +0.75	53.54	52.37	52.93	71,600
06 Jul 10	52.60000 +0.84	53.24	52.27	52.33	79,100
02 Jul 10	51.76000 +0.07	52.11	51.47	51.58	45,700
01 Jul 10	51.69000 +0.72	51.86	50.92	51.07	100,300
30 Jun 10	50.97000 -0.33	51.68	50.94	51.28	93,000
29 Jun 10	51.30000 -0.62	51.72	51.12	51.43	67,400
28 Jun 10	51.92000 -0.23	52.35	51.65	51.89	48,400
25 Jun 10	52.15000 +0.65	52.27	51.63	51.84	72,200
24 Jun 10	51.50000 -0.50	51.74	51.33	51.59	81,300
23 Jun 10	52.00000 -0.30	52.33	51.69	52.30	79,600
22 Jun 10	52.30000 -0.45	52.77	52.00	52.37	118,600
21 Jun 10	52.75000 -0.25	53.74	52.53	53.74	88,800
18 Jun 10	53.00000 +0.10	54.17	52.52	54.16	100,300
17 Jun 10	52.90000 -0.28	52.96	52.19	52.80	106,700
16 Jun 10	53.18000 +0.28	53.18	52.49	52.49	111,700
15 Jun 10	52.90000 +0.38	52.95	52.52	52.75	121,100
14 Jun 10	52.52000 -0.28	53.25	52.40	52.88	122,800
11 Jun 10	52.80000 +0.65	53.19	51.54	51.89	103,200
10 Jun 10	52.15000 +0.50	52.19	51.49	51.75	97,700
09 Jun 10	51.65000 -0.70	52.60	51.63	52.22	176,400
08 Jun 10	52.35000 +0.73	52.37	51.60	51.95	183,500
07 Jun 10	51.62000 -0.50	52.30	51.55	51.91	40,600
04 Jun 10	52.12000 -1.13	52.94	52.02	52.19	59,300
03 Jun 10	53.25000 -0.15	53.79	52.56	52.56	86,000
02 Jun 10	53.40000 +0.97	53.53	52.36	52.67	114,300
01 Jun 10	52.43000 +0.92	53.26	51.40	51.51	156,100
28 May 10	51.51000 -0.18	53.22	51.51	51.90	63,200
27 May 10	51.69000 +1.19	51.79	50.70	50.70	138,800
26 May 10	50.50000 -0.52	51.19	50.25	51.19	254,100
25 May 10	51.02000 -1.29	51.03	50.04	50.91	251,000
24 May 10	52.31000 +0.21	52.47	51.03	51.69	112,800
21 May 10	52.10000 -0.12	52.68	52.04	52.35	241,600
20 May 10	52.22000 -1.30	52.93	51.88	52.75	208,300
19 May 10	53.52000 -0.56	54.08	53.36	53.75	117,100
18 May 10	54.08000 -1.41	55.53	53.90	55.40	93,000
17 May 10	55.49000 +0.41	55.54	54.77	54.89	119,800
14 May 10	55.08000 -0.77	55.75	54.69	55.50	115,800
13 May 10	55.85000 +0.14	56.61	55.55	56.14	139,800
12 May 10	55.71000 +0.35	55.83	55.15	55.54	128,000
11 May 10	55.36000 +0.07	55.85	54.56	55.33	94,300
10 May 10	55.29000 +2.22	56.52	54.93	56.31	317,400
07 May 10	53.07000 -0.99	54.90	52.54	53.83	455,600
06 May 10	54.06000 -0.82	54.92	50.40	54.43	379,500
05 May 10	54.88000 -1.50	55.79	54.72	55.01	108,100
04 May 10	56.38000 +0.07	57.47	56.01	57.47	312,400
03 May 10	56.31000 +0.07	57.00	56.01	56.74	101,900
30 Apr 10	56.24000 -0.01	56.67	56.21	56.50	77,400
29 Apr 10	56.25000 +0.60	56.32	55.60	56.25	110,900
28 Apr 10	55.65000 -0.28	56.37	55.02	56.37	99,500
27 Apr 10	55.93000 +0.49	57.06	55.83	55.85	104,300
26 Apr 10	55.44000 +0.79	55.54	55.12	55.12	121,000
23 Apr 10	54.65000 -0.25	55.60	54.49	55.10	75,400
22 Apr 10	54.90000 +0.14	55.09	54.25	54.87	86,000
21 Apr 10	54.76000 +0.14	54.85	54.57	54.62	63,500
20 Apr 10	54.62000 -1.19	55.51	54.52	55.37	120,600
19 Apr 10	55.81000 -0.18	55.97	55.28	55.86	57,100
16 Apr 10	55.99000 -0.31	56.49	55.60	56.35	87,100
15 Apr 10	56.30000 -0.54	56.79	56.02	56.34	104,800
14 Apr 10	56.84000 +0.66	57.25	56.16	56.16	176,500
13 Apr 10	56.18000 -0.38	56.28	55.65	56.17	80,500
12 Apr 10	56.56000 -0.37	57.75	56.44	56.87	148,700
09 Apr 10	56.93000 +1.38	57.00	55.92	56.04	124,500
08 Apr 10	55.55000 +0.23	55.63	54.95	55.63	77,800
07 Apr 10	55.32000 +0.42	55.60	54.49	55.07	171,600
06 Apr 10	54.90000 +0.12	55.46	54.81	55.00	196,000
05 Apr 10	54.78000 +1.25	54.90	53.79	53.79	144,300
01 Apr 10	53.53000 +0.25	53.95	53.01	53.21	133,200
31 Mar 10	53.28000 -0.92	54.44	53.04	54.44	174,700
30 Mar 10	54.20000 -0.83	55.40	53.67	55.40	285,600
29 Mar 10	55.03000 +0.12	55.31	54.90	54.90	75,200
26 Mar 10	54.91000 -0.64	55.85	54.48	55.85	67,500
25 Mar 10	55.55000 +0.36	56.13	55.44	55.77	175,700
24 Mar 10	55.19000 -0.45	55.40	54.70	55.21	107,600
23 Mar 10	55.64000 +0.58	55.68	54.95	54.95	106,200
22 Mar 10	55.06000 -0.75	55.72	54.88	55.05	161,600
19 Mar 10	55.81000 -0.41	56.16	55.37	56.16	121,300
18 Mar 10	56.22000 +0.04	56.40	55.95	55.95	106,000
17 Mar 10	56.18000 +0.84	57.03	55.59	57.03	118,100
16 Mar 10	55.34000 +0.18	55.39	55.00	55.16	82,100
15 Mar 10	55.16000 -0.58	55.71	55.08	55.60	69,500
12 Mar 10	55.74000 -2.95	56.31	55.71	56.31	47,900
11 Mar 10	58.69000 +0.47	58.82	58.29	58.50	113,000
10 Mar 10	58.22000 +0.08	58.49	58.09	58.34	76,100
09 Mar 10	58.14000 -0.08	58.42	57.93	58.37	102,800
08 Mar 10	58.22000 +0.36	58.43	58.05	58.33	132,400
05 Mar 10	57.86000 +0.79	58.00	56.84	56.84	98,400
04 Mar 10	57.07000 -0.89	57.88	56.07	57.88	106,400
03 Mar 10	57.96000 +0.20	58.08	57.42	57.76	91,200
02 Mar 10	57.76000 +0.21	58.15	57.48	57.81	201,500
01 Mar 10	57.55000 +1.25	57.80	56.40	57.48	117,200
26 Feb 10	56.30000 +0.65	56.30	55.14	55.97	160,100
25 Feb 10	55.65000 +0.48	55.73	54.70	54.75	122,400
24 Feb 10	55.17000 -0.02	55.38	54.90	55.38	55,100
23 Feb 10	55.19000 +0.28	55.37	55.03	55.15	139,600
22 Feb 10	54.91000 +0.10	55.37	54.59	55.26	156,000
19 Feb 10	54.81000 -0.38	55.17	54.56	54.76	60,900
18 Feb 10	55.19000 -0.32	55.60	55.00	55.52	71,200
17 Feb 10	55.51000 +0.08	55.68	55.23	55.43	88,400
16 Feb 10	55.43000 +0.64	55.77	54.80	54.80	88,200
12 Feb 10	54.79000 +0.15	54.99	54.14	54.42	228,000
11 Feb 10	54.64000 +0.49	54.67	53.42	53.83	57,700
10 Feb 10	54.15000 +0.12	54.66	53.66	54.52	48,100
09 Feb 10	54.03000 +0.08	54.60	53.68	54.30	272,600
08 Feb 10	53.95000 +0.08	54.21	53.44	53.44	75,500
05 Feb 10	53.87000 -0.45	54.08	53.09	53.83	78,300
04 Feb 10	54.32000 -1.64	55.44	53.86	55.25	136,600
03 Feb 10	55.96000 -0.06	56.17	55.80	56.04	159,900
02 Feb 10	56.01500 +0.06	56.26	55.64	56.26	211,200
01 Feb 10	55.95000 -0.02	56.60	55.88	56.44	51,800
29 Jan 10	55.97000 -0.90	57.22	55.97	56.95	91,800
28 Jan 10	56.87000 -0.52	57.94	56.44	57.69	62,000
27 Jan 10	57.39000 -0.21	57.68	56.84	57.19	138,100
26 Jan 10	57.60000 -0.91	58.45	57.43	58.45	136,400
25 Jan 10	58.51000 -0.29	59.52	58.41	59.52	151,100
22 Jan 10	58.80000 +0.10	60.26	58.53	58.62	206,800
21 Jan 10	58.70000 -0.48	59.60	58.50	59.60	133,600
20 Jan 10	59.18000 -0.40	60.30	58.94	59.44	192,300
19 Jan 10	59.58000 -0.15	59.69	59.03	59.69	153,300
15 Jan 10	59.73000 -0.18	60.31	59.18	60.00	38,100
14 Jan 10	59.91000 +0.13	61.06	59.89	60.62	110,500
13 Jan 10	59.78000 -0.56	60.09	58.80	60.09	115,000
12 Jan 10	60.34000 +0.31	60.65	59.86	60.40	81,400
11 Jan 10	60.03000 +1.35	60.57	58.75	59.46	156,500
08 Jan 10	58.68000 +0.57	59.24	58.31	59.00	57,500
07 Jan 10	58.11000 +0.49	58.27	57.02	57.97	106,200
06 Jan 10	57.62000 -0.03	57.88	57.46	57.46	181,400
05 Jan 10	57.65000 +0.06	57.85	57.45	57.45	111,100
04 Jan 10	57.59000 +0.92	57.81	56.88	56.97	129,000
31 Dec 09	56.67000 +0.57	57.18	56.08	56.30	50,400
30 Dec 09	56.10000 +0.27	56.19	55.67	55.73	34,100
29 Dec 09	55.83000 -0.08	56.18	55.00	56.18	42,200
28 Dec 09	55.91000 +0.00	56.30	55.68	56.30	42,900