FUNDMANAGER.co.uk

Jungheinrich AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	22.24000 +0.28	22.52	21.70	21.80	74,505
19 Oct 26	21.96000 -0.10	22.04	21.82	21.84	47,574
16 Oct 26	22.06000 +0.40	22.42	21.78	21.88	97,992
15 Oct 26	21.66000 +0.14	21.72	21.00	21.42	105,236
14 Oct 26	21.52000 +0.54	22.10	20.62	21.08	190,281
13 Oct 26	20.98000 -0.36	21.40	20.94	21.14	96,518
12 Oct 26	21.34000 +0.14	21.62	21.20	21.22	69,664
09 Oct 26	21.20000 +0.14	21.48	21.10	21.16	156,065
08 Oct 26	21.06000 -1.24	21.38	20.64	21.38	550,861
07 Oct 26	22.30000 -0.70	23.02	22.16	22.82	171,199
06 Oct 26	23.00000 +0.20	23.10	22.64	23.02	73,942
05 Oct 26	22.80000 +0.04	23.08	22.66	22.76	82,357
02 Oct 26	22.76000 -0.60	23.74	22.62	23.22	212,460
01 Oct 26	23.36000 -0.48	23.84	23.20	23.40	122,119
30 Sep 26	23.84000 -0.02	24.20	23.62	24.00	122,242
29 Sep 26	23.86000 -0.24	24.42	23.86	24.24	58,604
28 Sep 26	24.10000 +0.24	24.48	23.94	24.00	109,367
25 Sep 26	23.86000 +0.02	24.34	23.86	24.12	107,760
24 Sep 26	23.84000 -0.70	24.52	23.76	24.48	119,432
23 Sep 26	24.54000 -0.56	25.32	24.30	25.30	164,146
22 Sep 26	25.10000 +0.14	25.40	24.66	24.70	97,860
21 Sep 26	24.96000 +0.12	25.06	24.40	24.94	90,287
18 Sep 26	24.84000 -0.32	25.20	24.80	25.16	99,803
17 Sep 26	25.16000 +0.14	25.54	25.00	25.00	39,878
16 Sep 26	25.02000 -0.22	25.44	25.02	25.38	86,981
15 Sep 26	25.24000 +0.44	25.42	24.60	24.82	58,441
14 Sep 26	24.80000 -0.56	25.10	24.60	25.10	131,376
11 Sep 26	25.36000 +0.12	25.54	25.26	25.26	48,572
10 Sep 26	25.24000 -1.22	26.32	25.16	26.16	95,140
09 Sep 26	26.46000 -0.94	27.30	26.38	27.06	119,167
08 Sep 26	27.40000 +0.88	27.40	26.40	26.48	138,953
07 Sep 26	26.52000 -0.10	26.60	26.32	26.60	44,168
04 Sep 26	26.62000 +0.18	27.04	26.50	26.60	131,559
03 Sep 26	26.44000 +0.90	26.44	25.36	25.54	100,440
02 Sep 26	25.54000 +0.04	25.76	25.10	25.36	61,644
01 Sep 26	25.50000 -0.94	26.26	25.30	26.20	125,437
31 Aug 26	26.44000 +0.10	26.58	26.12	26.34	113,884
28 Aug 26	26.34000 +0.20	26.52	26.04	26.26	123,088
27 Aug 26	26.14000 +0.54	26.14	25.28	25.28	126,136
26 Aug 26	25.60000 +0.64	25.68	25.00	25.30	98,712
25 Aug 26	24.96000 +0.64	25.24	24.40	24.50	90,717
24 Aug 26	24.32000 -0.24	24.56	24.26	24.46	55,565
21 Aug 26	24.56000 +0.52	24.74	23.82	24.22	63,775
20 Aug 26	24.04000 -0.58	24.68	23.84	24.64	119,545
19 Aug 26	24.62000 +0.42	24.78	24.22	24.26	61,855
18 Aug 26	24.20000 -0.24	24.50	24.10	24.40	79,848
17 Aug 26	24.44000 -0.44	25.20	24.40	24.84	99,576
14 Aug 26	24.88000 -0.08	25.26	24.62	24.90	96,050
13 Aug 26	24.96000 -0.10	25.22	24.88	25.10	71,343
12 Aug 26	25.06000 +0.18	25.44	24.86	25.20	110,269
11 Aug 26	24.88000 +0.30	25.22	24.40	25.22	187,841
10 Aug 26	24.58000 -1.00	25.52	24.38	25.44	118,936
07 Aug 26	25.58000 -0.24	26.00	25.42	25.90	103,235
06 Aug 26	25.82000 +0.30	25.88	25.52	25.52	61,253
05 Aug 26	25.52000 -0.08	25.86	25.32	25.86	96,078
04 Aug 26	25.60000 +0.56	25.68	25.12	25.20	108,569
03 Aug 26	25.04000 +0.70	25.36	24.68	24.68	128,565
31 Jul 26	24.34000 -0.50	25.24	24.14	25.24	129,926
30 Jul 26	24.84000 -0.16	25.26	24.60	25.10	110,556
29 Jul 26	25.00000 +0.00	25.24	24.68	24.92	118,427
28 Jul 26	25.00000 +0.32	25.04	24.60	24.66	104,545
27 Jul 26	24.68000 -0.14	25.36	24.48	25.24	120,566
24 Jul 26	24.82000 +0.22	25.04	24.12	24.44	108,309
23 Jul 26	24.60000 -0.66	25.48	23.24	25.30	509,626
22 Jul 26	25.26000 +0.38	25.28	24.50	24.96	132,060
21 Jul 26	24.88000 +0.12	25.02	23.40	24.00	313,284
20 Jul 26	24.76000 +0.02	25.04	24.42	24.96	125,716
17 Jul 26	24.74000 +0.00	24.74	24.28	24.42	69,691
16 Jul 26	24.74000 +0.18	24.78	24.46	24.66	124,705
15 Jul 26	24.56000 +0.56	24.74	23.78	23.90	149,283
14 Jul 26	24.00000 +0.24	24.00	23.48	23.60	106,617
13 Jul 26	23.76000 -0.10	24.08	23.42	23.50	97,827
10 Jul 26	23.86000 +0.12	24.06	23.38	24.06	145,305
09 Jul 26	23.74000 +0.24	23.88	23.40	23.88	96,362
08 Jul 26	23.50000 -1.14	24.58	23.42	24.46	241,038
07 Jul 26	24.64000 -0.26	25.28	24.58	25.00	137,978
06 Jul 26	24.90000 +0.22	25.12	24.70	24.70	246,224
03 Jul 26	24.68000 +1.08	24.76	23.82	23.82	184,804
02 Jul 26	23.60000 +0.26	23.84	23.10	23.42	123,427
01 Jul 26	23.34000 +0.24	23.40	23.02	23.18	153,170
30 Jun 26	23.10000 +0.68	23.16	22.62	22.92	154,411
29 Jun 26	22.42000 -0.32	22.78	22.42	22.78	117,591
26 Jun 26	22.74000 -0.42	23.18	22.42	23.02	153,107
25 Jun 26	23.16000 +0.14	23.32	22.90	23.24	198,679
24 Jun 26	23.02000 -0.16	23.30	22.30	23.26	243,371
23 Jun 26	23.18000 -0.48	23.50	22.96	23.20	240,257
22 Jun 26	23.66000 -0.44	24.24	23.32	24.10	180,725
19 Jun 26	24.10000 -0.22	24.36	23.98	24.20	1,164,852
18 Jun 26	24.32000 +0.14	24.32	23.90	24.10	149,760
17 Jun 26	24.18000 +0.34	24.58	23.94	24.00	198,367
16 Jun 26	23.84000 +0.60	23.94	23.30	23.30	195,926
15 Jun 26	23.24000 +0.68	23.82	23.16	23.60	231,700
12 Jun 26	22.56000 +0.48	22.90	22.40	22.70	321,486
11 Jun 26	22.08000 -0.42	22.56	21.72	22.50	298,904
10 Jun 26	22.50000 -0.38	23.22	22.46	23.22	190,660
09 Jun 26	22.88000 -0.12	23.28	22.78	22.92	157,931
08 Jun 26	23.00000 -0.64	23.30	22.66	23.30	332,981
05 Jun 26	23.64000 -0.06	23.84	23.52	23.76	154,904
04 Jun 26	23.70000 -0.04	24.04	23.70	23.76	144,655
03 Jun 26	23.74000 -0.38	24.04	23.72	23.94	183,302
02 Jun 26	24.12000 +0.00	24.42	24.00	24.22	242,843
01 Jun 26	24.12000 -0.84	24.98	23.90	24.98	667,093
29 May 26	24.96000 +0.24	25.20	24.78	25.18	276,714
28 May 26	24.72000 -0.28	24.90	24.44	24.84	215,093
27 May 26	25.00000 +0.22	25.22	24.52	24.80	165,919
26 May 26	24.78000 -0.32	25.16	24.78	25.16	132,574
25 May 26	25.10000 +0.44	25.32	24.92	25.10	95,357
22 May 26	24.66000 +0.26	24.70	24.44	24.64	122,698
21 May 26	24.40000 -0.58	24.96	24.38	24.96	180,858
20 May 26	24.98000 +0.24	25.02	24.26	24.38	177,571
19 May 26	24.74000 +0.00	25.26	24.60	25.00	172,931
18 May 26	24.74000 -0.20	25.06	24.22	24.80	238,995
15 May 26	24.94000 -0.62	25.22	24.70	25.20	131,785
14 May 26	25.56000 +0.62	25.76	25.26	25.56	121,302
13 May 26	24.94000 -0.26	25.60	24.78	25.56	260,800
12 May 26	25.20000 -0.30	25.50	24.94	25.22	233,318
11 May 26	25.50000 -0.42	25.92	25.26	25.92	172,710
08 May 26	25.92000 -0.64	26.50	25.88	26.50	733,952
07 May 26	26.56000 +0.72	28.56	26.42	27.10	307,857
06 May 26	25.84000 +1.10	26.06	25.08	25.18	367,804
05 May 26	24.74000 -0.24	25.36	24.44	24.98	203,107
04 May 26	24.98000 -0.66	25.76	24.98	25.64	174,153
30 Apr 26	25.64000 +0.12	25.74	25.30	25.40	228,593
29 Apr 26	25.52000 -0.02	25.66	25.44	25.50	179,053
28 Apr 26	25.54000 +0.64	25.78	24.88	25.00	328,435
27 Apr 26	24.90000 +0.66	25.42	24.68	24.80	371,614
24 Apr 26	24.24000 -4.22	28.68	23.90	28.12	1,240,299
23 Apr 26	28.46000 -0.10	28.72	28.14	28.42	214,207
22 Apr 26	28.56000 -0.72	29.66	28.48	29.66	137,206
21 Apr 26	29.28000 -0.16	29.80	29.10	29.72	119,530
20 Apr 26	29.44000 -0.40	29.60	29.00	29.30	99,738
17 Apr 26	29.84000 +0.76	30.22	28.84	29.04	181,941
16 Apr 26	29.08000 +0.30	29.62	28.70	28.92	113,820
15 Apr 26	28.78000 +0.60	28.80	28.10	28.22	133,775
14 Apr 26	28.18000 +0.00	28.86	28.18	28.80	159,415
13 Apr 26	28.18000 -0.56	28.38	28.00	28.38	94,721
10 Apr 26	28.74000 +1.14	28.90	27.50	27.82	163,452
09 Apr 26	27.60000 -0.38	28.30	27.54	27.72	138,503
08 Apr 26	27.98000 +1.78	28.26	27.62	28.16	231,849
07 Apr 26	26.20000 +0.10	26.74	25.82	26.36	441,433
02 Apr 26	26.10000 -1.30	26.76	25.66	26.76	260,266
01 Apr 26	27.40000 +1.48	28.46	27.10	28.46	214,950
31 Mar 26	25.92000 -0.02	26.30	25.68	25.98	194,440
30 Mar 26	25.94000 -0.76	26.80	25.64	26.80	188,432
27 Mar 26	26.70000 -1.54	28.00	25.74	28.00	305,026
26 Mar 26	28.24000 -0.04	28.40	27.68	28.04	182,514
25 Mar 26	28.28000 +0.28	28.70	28.18	28.60	212,410
24 Mar 26	28.00000 -0.02	28.18	27.42	28.02	97,639
23 Mar 26	28.02000 +0.74	28.24	26.24	26.54	185,390
20 Mar 26	27.28000 -0.54	28.44	27.24	28.10	293,218
19 Mar 26	27.82000 -1.72	29.10	27.64	29.06	137,942
18 Mar 26	29.54000 +0.38	30.18	29.40	29.40	109,681
17 Mar 26	29.16000 +0.30	29.52	28.64	28.84	116,582
16 Mar 26	28.86000 -0.02	29.24	28.68	29.06	138,312
13 Mar 26	28.88000 -1.14	29.68	28.78	29.68	186,889
12 Mar 26	30.02000 -0.46	30.42	29.56	30.32	120,172
11 Mar 26	30.48000 -0.02	30.50	29.90	30.34	171,635
10 Mar 26	30.50000 +1.08	30.62	30.02	30.28	87,641
09 Mar 26	29.42000 -0.92	29.80	29.10	29.80	119,436
06 Mar 26	30.34000 -0.10	30.66	30.02	30.60	90,650
05 Mar 26	30.44000 -0.62	31.22	30.14	31.00	125,572
04 Mar 26	31.06000 +0.88	31.28	30.42	30.74	141,252
03 Mar 26	30.18000 -1.86	31.44	29.18	31.40	173,425
02 Mar 26	32.04000 -0.08	32.20	30.72	31.42	145,898
27 Feb 26	32.12000 -0.36	33.54	32.02	32.60	233,995
26 Feb 26	32.48000 -2.94	34.98	32.48	34.98	306,067
25 Feb 26	35.42000 -0.42	35.84	35.38	35.82	76,435
24 Feb 26	35.84000 -0.36	36.46	35.84	36.02	67,546
23 Feb 26	36.20000 -1.38	37.28	36.06	37.28	76,909
20 Feb 26	37.58000 +1.08	37.90	36.36	36.48	88,660
19 Feb 26	36.50000 -0.12	36.72	35.66	36.60	56,419
18 Feb 26	36.62000 +0.82	36.62	35.18	35.18	87,353
17 Feb 26	35.80000 +0.04	35.90	35.22	35.46	51,919
16 Feb 26	35.76000 -0.46	36.50	35.60	36.44	64,818
13 Feb 26	36.22000 -0.76	37.22	35.72	37.22	100,432
12 Feb 26	36.98000 +0.44	37.68	36.74	36.74	150,453
11 Feb 26	36.54000 -0.16	36.70	35.94	36.48	100,363
10 Feb 26	36.70000 -0.20	37.10	36.62	36.80	63,758
09 Feb 26	36.90000 +0.50	37.08	36.14	36.46	53,770
06 Feb 26	36.40000 -0.44	36.80	36.16	36.78	74,093
05 Feb 26	36.84000 +0.14	36.88	36.40	36.54	53,257
04 Feb 26	36.70000 -0.06	37.38	36.60	36.60	76,584
03 Feb 26	36.76000 +0.10	36.96	36.52	36.96	117,500
02 Feb 26	36.66000 +0.26	36.86	36.00	36.16	41,603
30 Jan 26	36.40000 -0.34	36.86	36.32	36.48	82,840
29 Jan 26	36.74000 +0.04	37.44	36.38	37.26	162,311
28 Jan 26	36.70000 +0.00	37.14	36.36	36.56	72,260
27 Jan 26	36.70000 -0.62	37.60	36.66	37.48	87,310
26 Jan 26	37.32000 -0.84	38.10	37.08	38.10	100,963
23 Jan 26	38.16000 +0.48	38.16	37.14	37.64	146,478
22 Jan 26	37.68000 +1.74	37.68	36.48	36.80	95,880
21 Jan 26	35.94000 +0.54	36.00	34.78	35.32	91,484
20 Jan 26	35.40000 -0.58	35.78	35.24	35.60	97,787
19 Jan 26	35.98000 -1.02	36.20	35.64	36.20	79,582
16 Jan 26	37.00000 +0.28	37.38	36.60	36.78	90,329
15 Jan 26	36.72000 +0.58	36.76	36.12	36.14	55,922
14 Jan 26	36.14000 -0.52	36.66	35.68	36.50	88,807
13 Jan 26	36.66000 +0.04	36.84	35.78	36.78	116,551
12 Jan 26	36.62000 -0.28	36.84	36.22	36.84	94,387
09 Jan 26	36.90000 -0.12	37.38	36.82	37.28	99,030
08 Jan 26	37.02000 -0.56	37.64	36.78	37.48	68,407
07 Jan 26	37.58000 +0.38	37.80	37.02	37.42	144,299
06 Jan 26	37.20000 +0.02	37.28	36.26	37.18	79,777
05 Jan 26	37.18000 +1.12	37.18	35.96	36.30	173,835
02 Jan 26	36.06000 +0.64	36.06	35.24	35.56	102,759
30 Dec 25	35.42000 +0.02	35.62	35.34	35.50	23,937
29 Dec 25	35.40000 +0.38	35.52	34.98	35.00	35,170
23 Dec 25	35.02000 -0.32	35.46	34.94	35.46	48,214
22 Dec 25	35.34000 +0.34	35.64	34.98	35.04	90,782
19 Dec 25	35.00000 +0.74	35.00	34.18	34.20	220,479
18 Dec 25	34.26000 +0.46	34.44	33.50	33.60	160,139
17 Dec 25	33.80000 -0.46	34.54	33.80	34.46	87,673
16 Dec 25	34.26000 -0.92	35.14	34.26	34.78	118,279
15 Dec 25	35.18000 +0.24	35.30	34.76	34.98	91,470
12 Dec 25	34.94000 -0.32	35.48	34.90	35.30	101,282
11 Dec 25	35.26000 +0.72	35.26	34.50	34.50	135,829
10 Dec 25	34.54000 -0.26	34.88	34.28	34.64	81,206
09 Dec 25	34.80000 +0.20	34.80	34.30	34.68	129,789
08 Dec 25	34.60000 +0.28	34.98	34.32	34.54	80,164
05 Dec 25	34.32000 -0.50	35.42	34.10	34.90	210,820
04 Dec 25	34.82000 +0.94	35.22	34.26	34.28	179,382
03 Dec 25	33.88000 -0.74	34.94	33.88	34.66	116,422
02 Dec 25	34.62000 +0.52	34.66	34.00	34.34	142,641
01 Dec 25	34.10000 -0.50	34.52	33.44	34.52	120,253
28 Nov 25	34.60000 +0.58	34.70	34.02	34.24	126,661
27 Nov 25	34.02000 +0.38	34.04	33.50	33.68	57,441
26 Nov 25	33.64000 +0.14	33.94	33.46	33.52	105,723
25 Nov 25	33.50000 +0.50	33.52	32.68	33.04	117,101
24 Nov 25	33.00000 +0.60	33.40	32.52	32.76	312,810
21 Nov 25	32.40000 -0.12	32.52	31.68	31.84	104,851
20 Nov 25	32.52000 +0.56	32.96	31.90	32.62	166,647
19 Nov 25	31.96000 +0.02	32.50	31.60	31.80	91,253
18 Nov 25	31.94000 -0.70	32.54	31.76	32.20	160,762
17 Nov 25	32.64000 +0.96	32.76	31.96	32.02	90,851
14 Nov 25	31.68000 -0.40	31.92	31.06	31.92	166,544
13 Nov 25	32.08000 +0.54	32.68	31.66	31.84	119,385
12 Nov 25	31.54000 +2.16	32.24	30.00	30.00	294,544
11 Nov 25	29.38000 -0.04	29.82	29.08	29.58	121,801
10 Nov 25	29.42000 +0.40	29.94	29.42	29.64	58,009
07 Nov 25	29.02000 -0.12	29.56	28.96	29.32	49,139
06 Nov 25	29.14000 -0.72	30.00	29.06	29.90	49,661
05 Nov 25	29.86000 -0.38	30.30	29.54	29.82	76,724
04 Nov 25	30.24000 -0.92	30.94	30.14	30.94	120,334
03 Nov 25	31.16000 +0.18	31.66	30.94	31.08	72,959
31 Oct 25	30.98000 -0.10	31.48	30.88	31.04	67,613
30 Oct 25	31.08000 +0.78	31.14	30.02	30.30	88,623
29 Oct 25	30.30000 -0.44	30.76	30.30	30.40	86,485
28 Oct 25	30.74000 -0.06	30.84	30.48	30.74	119,380
27 Oct 25	30.80000 +0.04	30.96	30.52	30.96	105,379
24 Oct 25	30.76000 +0.30	30.80	30.22	30.56	72,290
23 Oct 25	30.46000 -0.14	31.00	30.02	30.68	205,888
22 Oct 25	30.60000 -0.10	30.96	30.42	30.68	159,427
21 Oct 25	30.70000 +0.44	31.38	30.40	30.56	171,902
20 Oct 25	30.26000 +0.46	30.36	29.92	30.04	126,298
17 Oct 25	29.80000 +0.88	30.04	28.26	28.26	196,665
16 Oct 25	28.92000 +0.38	29.06	28.24	28.52	93,171
15 Oct 25	28.54000 -0.16	29.10	28.54	28.94	69,346
14 Oct 25	28.70000 -0.68	29.08	28.56	29.04	99,385
13 Oct 25	29.38000 +0.24	29.76	29.12	29.34	38,368
10 Oct 25	29.14000 -0.78	29.88	29.02	29.78	96,141
09 Oct 25	29.92000 +0.16	30.58	29.62	29.76	106,232
08 Oct 25	29.76000 +0.10	29.98	29.54	29.54	60,225
07 Oct 25	29.66000 -0.24	30.08	29.54	29.90	49,481
06 Oct 25	29.90000 -0.46	30.50	29.74	30.50	82,709
03 Oct 25	30.36000 +0.30	30.58	29.98	30.32	106,663
02 Oct 25	30.06000 +0.12	30.76	29.68	30.26	115,754
01 Oct 25	29.94000 +0.38	29.98	29.24	29.40	54,771
30 Sep 25	29.56000 +0.30	29.56	28.94	29.22	59,186
29 Sep 25	29.26000 +0.06	29.44	29.02	29.04	111,102
26 Sep 25	29.20000 -0.18	29.80	29.12	29.40	90,371
25 Sep 25	29.38000 -0.68	30.12	29.08	30.12	111,006
24 Sep 25	30.06000 -0.40	30.50	29.76	30.42	78,674
23 Sep 25	30.46000 +0.46	30.64	30.22	30.30	48,588
22 Sep 25	30.00000 +0.02	30.12	29.50	29.88	70,729
19 Sep 25	29.98000 -0.06	30.14	29.76	30.02	190,591
18 Sep 25	30.04000 +0.10	30.28	29.74	30.02	133,238
17 Sep 25	29.94000 -0.28	30.36	29.78	30.16	74,453
16 Sep 25	30.22000 -0.38	30.64	30.10	30.52	60,564
15 Sep 25	30.60000 +0.04	30.86	30.42	30.72	47,955
12 Sep 25	30.56000 -0.14	30.84	30.14	30.42	54,457
11 Sep 25	30.70000 +0.36	31.06	30.30	30.96	86,479
10 Sep 25	30.34000 -0.40	31.02	30.32	30.82	51,300
09 Sep 25	30.74000 -0.40	31.24	30.48	31.20	114,335
08 Sep 25	31.14000 +0.56	31.20	30.74	30.86	104,900
05 Sep 25	30.58000 +0.84	30.66	29.96	30.00	113,720
04 Sep 25	29.74000 +0.12	30.14	29.68	29.72	84,970
03 Sep 25	29.62000 +0.30	29.78	29.28	29.60	134,048
02 Sep 25	29.32000 -0.64	30.16	29.04	30.04	137,532
01 Sep 25	29.96000 -0.10	30.30	29.88	30.16	82,383
29 Aug 25	30.06000 -0.44	30.50	30.02	30.42	88,665
28 Aug 25	30.50000 +0.12	30.94	30.46	30.46	120,553
27 Aug 25	30.38000 -0.46	30.96	30.30	30.84	139,768
26 Aug 25	30.84000 -0.38	31.12	30.60	31.12	123,056
25 Aug 25	31.22000 -0.44	31.60	31.14	31.50	94,425
22 Aug 25	31.66000 +0.64	31.70	30.90	31.00	312,492
21 Aug 25	31.02000 -1.18	32.22	30.94	32.22	403,773
20 Aug 25	32.20000 -0.76	32.66	31.98	32.50	199,121
19 Aug 25	32.96000 +0.52	32.96	32.46	32.50	73,937
18 Aug 25	32.44000 -0.46	33.06	32.28	32.98	63,201
15 Aug 25	32.90000 -0.38	33.60	32.88	33.30	45,316
14 Aug 25	33.28000 +0.28	33.54	32.84	32.98	74,364
13 Aug 25	33.00000 -0.10	33.34	32.92	33.32	46,722
12 Aug 25	33.10000 +0.02	33.36	32.68	33.00	118,246
11 Aug 25	33.08000 -0.12	33.36	32.72	33.18	66,194
08 Aug 25	33.20000 -0.58	33.46	32.14	33.24	192,419
07 Aug 25	33.78000 +0.50	34.06	33.06	33.08	167,959
06 Aug 25	33.28000 +0.44	33.68	33.02	33.02	109,619
05 Aug 25	32.84000 +0.18	32.96	32.50	32.74	121,807
04 Aug 25	32.66000 +0.22	32.90	32.24	32.78	112,136
01 Aug 25	32.44000 -1.22	33.28	32.34	33.26	126,087
31 Jul 25	33.66000 +0.56	33.92	33.20	33.24	84,064
30 Jul 25	33.10000 -0.64	33.66	33.02	33.58	60,942
29 Jul 25	33.74000 +0.38	33.76	33.30	33.48	76,945
28 Jul 25	33.36000 -0.10	34.50	33.18	34.34	125,528
25 Jul 25	33.46000 -0.08	33.62	33.00	33.30	98,326
24 Jul 25	33.54000 +0.36	33.84	33.12	33.70	132,668
23 Jul 25	33.18000 +0.46	33.68	33.00	33.00	204,948
22 Jul 25	32.72000 -0.72	33.46	32.46	33.00	219,101
21 Jul 25	33.44000 -0.30	34.68	33.30	34.00	313,886
18 Jul 25	33.74000 -0.12	34.42	32.56	33.86	613,565
17 Jul 25	33.86000 -6.52	41.24	33.60	40.66	1,072,975
16 Jul 25	40.38000 -0.66	41.06	40.38	40.68	88,312
15 Jul 25	41.04000 +0.08	41.86	41.04	41.08	106,408
14 Jul 25	40.96000 -0.82	41.84	40.82	41.00	103,245
11 Jul 25	41.78000 -0.96	42.44	41.52	42.30	164,774
10 Jul 25	42.74000 +0.70	42.74	41.42	41.88	152,720
09 Jul 25	42.04000 +0.60	42.84	41.24	41.88	170,181
08 Jul 25	41.44000 +1.14	41.44	40.14	40.30	133,900
07 Jul 25	40.30000 +0.94	40.60	39.30	39.30	120,699
04 Jul 25	39.36000 -0.44	39.36	38.74	39.08	90,348
03 Jul 25	39.80000 +0.30	39.98	39.12	39.60	77,538
02 Jul 25	39.50000 +0.70	39.68	38.84	39.00	84,259
01 Jul 25	38.80000 -1.16	39.86	38.80	39.80	97,990
30 Jun 25	39.96000 +0.00	40.36	39.56	40.36	99,624
27 Jun 25	39.96000 -0.04	40.26	39.38	40.18	93,221
26 Jun 25	40.00000 +0.90	40.16	39.16	39.40	234,913
25 Jun 25	39.10000 +0.74	39.16	38.34	38.44	136,041
24 Jun 25	38.36000 +1.30	38.36	37.62	38.24	158,107
23 Jun 25	37.06000 +0.00	37.48	36.60	36.70	161,620
20 Jun 25	37.06000 +0.10	37.44	36.96	37.20	149,876
19 Jun 25	36.96000 -0.26	37.30	36.70	36.84	44,080
18 Jun 25	37.22000 -0.86	37.94	36.78	37.94	222,675
17 Jun 25	38.08000 -0.32	38.38	37.42	38.20	86,240
16 Jun 25	38.40000 +0.46	38.74	37.80	37.96	139,549
13 Jun 25	37.94000 -0.24	38.06	37.22	37.36	193,561
12 Jun 25	38.18000 -0.20	38.36	37.36	38.20	114,090
11 Jun 25	38.38000 -0.02	38.80	38.10	38.18	121,206
10 Jun 25	38.40000 -0.28	38.64	37.64	38.60	101,424
09 Jun 25	38.68000 +0.18	38.88	38.36	38.50	64,634
06 Jun 25	38.50000 +0.24	38.56	38.18	38.30	181,625
05 Jun 25	38.26000 +0.10	38.46	37.72	38.26	125,841
04 Jun 25	38.16000 +1.58	38.16	36.78	37.00	289,097
03 Jun 25	36.58000 +0.38	36.64	35.54	36.16	124,956
02 Jun 25	36.20000 +0.80	36.20	35.06	35.26	155,875
30 May 25	35.40000 -0.08	35.86	35.24	35.46	87,533
29 May 25	35.48000 -0.16	36.58	35.46	36.24	76,199
28 May 25	35.64000 +0.10	35.94	35.40	35.40	93,217
27 May 25	35.54000 +0.28	35.54	35.18	35.24	63,068
26 May 25	35.26000 +0.72	35.50	35.00	35.26	72,775
23 May 25	34.54000 -0.34	35.60	33.52	35.00	223,307
22 May 25	34.88000 +0.20	34.90	34.30	34.40	124,879
21 May 25	34.68000 -1.06	35.02	34.40	34.70	91,948
20 May 25	35.74000 +0.62	35.76	35.00	35.32	138,364
19 May 25	35.12000 +0.40	35.38	34.72	34.72	60,472
16 May 25	34.72000 -0.46	35.46	34.66	35.22	135,442
15 May 25	35.18000 -0.36	35.62	34.96	35.10	170,966
14 May 25	35.54000 -0.54	35.98	35.02	35.98	127,684
13 May 25	36.08000 +0.56	36.22	35.10	35.42	99,065
12 May 25	35.52000 +0.74	36.00	35.08	35.40	138,144
09 May 25	34.78000 +0.90	35.20	33.88	33.98	308,841
08 May 25	33.88000 +0.88	34.12	33.42	33.42	205,445
07 May 25	33.00000 +0.84	34.50	32.80	34.20	243,260
06 May 25	32.16000 -0.72	33.08	31.28	32.80	239,605
05 May 25	32.88000 +0.46	32.92	32.30	32.44	139,387
02 May 25	32.42000 +0.58	32.56	31.72	32.04	104,248
30 Apr 25	31.84000 +0.36	31.96	31.02	31.76	114,259
29 Apr 25	31.48000 +0.08	32.00	31.42	31.60	115,512
28 Apr 25	31.40000 -0.08	31.84	31.24	31.58	107,981
25 Apr 25	31.48000 +0.62	31.48	30.62	31.24	102,993
24 Apr 25	30.86000 +0.00	30.94	30.08	30.52	96,270
23 Apr 25	30.86000 +0.82	31.24	30.20	31.00	185,181
22 Apr 25	30.04000 +0.04	30.22	29.62	30.20	152,184
17 Apr 25	30.00000 +0.06	30.42	29.56	30.18	121,988
16 Apr 25	29.94000 -0.66	30.18	29.54	30.00	196,741
15 Apr 25	30.60000 +1.26	30.64	29.38	29.44	308,149
14 Apr 25	29.34000 +1.48	29.52	28.20	29.00	163,837
11 Apr 25	27.86000 -0.26	28.62	27.20	28.62	221,614
10 Apr 25	28.12000 +1.80	29.84	28.00	29.78	349,082
09 Apr 25	26.32000 -0.46	26.80	25.60	25.82	269,171
08 Apr 25	26.78000 +0.38	27.70	26.58	27.62	362,763
07 Apr 25	26.40000 -0.12	28.08	24.10	24.50	503,173
04 Apr 25	26.52000 -3.48	30.04	25.52	29.62	594,083
03 Apr 25	30.00000 -1.30	31.30	29.92	30.24	198,000
02 Apr 25	31.30000 -0.36	31.80	30.52	31.38	151,960
01 Apr 25	31.66000 -0.42	32.80	31.36	32.58	139,141
31 Mar 25	32.08000 -0.12	32.32	31.30	31.60	273,665
28 Mar 25	32.20000 -2.00	33.82	32.20	33.76	237,206
27 Mar 25	34.20000 +0.46	35.80	33.22	33.22	331,773
26 Mar 25	33.74000 -0.32	34.36	33.70	34.36	130,193
25 Mar 25	34.06000 +0.18	34.40	33.30	33.80	149,024
24 Mar 25	33.88000 +0.14	34.50	33.74	34.30	146,980
21 Mar 25	33.74000 -0.10	34.10	33.24	33.56	299,463
20 Mar 25	33.84000 -2.12	35.70	33.52	35.50	358,027
19 Mar 25	35.96000 -0.34	36.90	35.78	35.96	285,161
18 Mar 25	36.30000 -0.16	37.44	36.24	36.96	483,893
17 Mar 25	36.46000 +1.34	36.66	35.40	35.62	348,801
14 Mar 25	35.12000 +2.12	35.20	32.90	33.00	392,811
13 Mar 25	33.00000 +0.24	33.04	31.98	32.56	237,350
12 Mar 25	32.76000 +0.32	32.76	32.16	32.46	177,755
11 Mar 25	32.44000 +0.28	33.04	32.16	32.16	263,262
10 Mar 25	32.16000 -1.40	34.10	31.78	33.86	280,539
07 Mar 25	33.56000 -0.36	34.12	33.30	33.94	252,148
06 Mar 25	33.92000 +0.50	34.76	33.28	33.80	378,062
05 Mar 25	33.42000 +4.28	33.42	30.46	30.48	703,347
04 Mar 25	29.14000 -1.28	30.22	29.06	30.06	269,605
03 Mar 25	30.42000 +1.16	30.78	29.30	29.30	365,713
28 Feb 25	29.26000 -0.30	29.42	28.88	29.10	287,770
27 Feb 25	29.56000 +0.16	30.00	29.22	29.86	449,332
26 Feb 25	29.40000 +1.16	29.70	28.46	28.54	349,331
25 Feb 25	28.24000 -0.22	28.68	28.00	28.32	241,762
24 Feb 25	28.46000 +1.28	28.88	27.62	28.40	286,373
21 Feb 25	27.18000 +0.08	28.00	26.98	28.00	176,640
20 Feb 25	27.10000 -0.54	28.06	27.08	27.76	187,194
19 Feb 25	27.64000 -0.64	28.56	27.36	28.34	234,912
18 Feb 25	28.28000 +0.38	28.50	27.60	28.08	402,304
17 Feb 25	27.90000 +1.26	28.06	26.60	26.80	173,443
14 Feb 25	26.64000 -0.06	27.40	26.62	26.70	245,464
13 Feb 25	26.70000 +1.50	26.86	25.30	25.46	273,852
12 Feb 25	25.20000 +0.12	25.52	25.02	25.16	134,456
11 Feb 25	25.08000 +0.14	25.08	24.58	24.90	123,420
10 Feb 25	24.94000 +0.64	24.94	24.16	24.36	172,691
07 Feb 25	24.30000 +0.30	24.38	24.02	24.08	108,692
06 Feb 25	24.00000 +0.30	24.42	23.60	23.90	242,678
05 Feb 25	23.70000 -1.20	24.76	23.52	24.68	221,885
04 Feb 25	24.90000 +0.86	25.26	23.62	24.04	377,120
03 Feb 25	24.04000 -0.92	24.24	23.56	24.22	287,604
31 Jan 25	24.96000 -0.02	25.06	24.70	25.00	119,260
30 Jan 25	24.98000 +0.58	25.08	24.58	24.60	127,001
29 Jan 25	24.40000 -0.20	24.84	24.40	24.72	131,300
28 Jan 25	24.60000 -0.08	24.78	24.40	24.66	86,563
27 Jan 25	24.68000 +0.20	24.80	23.90	24.24	145,516
24 Jan 25	24.48000 +0.16	24.86	24.30	24.54	113,188
23 Jan 25	24.32000 +0.40	24.32	23.90	24.04	143,440
22 Jan 25	23.92000 -0.48	24.18	23.26	23.70	308,840
21 Jan 25	24.40000 -0.32	24.70	24.40	24.48	147,939
20 Jan 25	24.72000 +0.00	24.86	24.44	24.62	101,933
17 Jan 25	24.72000 +0.24	24.84	24.50	24.52	120,740
16 Jan 25	24.48000 -0.36	24.88	24.28	24.84	80,037
15 Jan 25	24.84000 +0.60	25.14	24.40	24.44	86,154
14 Jan 25	24.24000 -0.14	24.74	24.22	24.62	72,931
13 Jan 25	24.38000 -0.12	24.60	23.98	24.46	142,207
10 Jan 25	24.50000 -0.82	25.48	24.50	25.42	92,369
09 Jan 25	25.32000 +0.14	25.46	24.86	25.08	47,717
08 Jan 25	25.18000 -0.86	26.10	25.02	26.10	112,818
07 Jan 25	26.04000 +0.40	26.06	25.62	25.74	163,783
06 Jan 25	25.64000 +0.74	25.96	25.16	25.18	128,686
03 Jan 25	24.90000 -0.18	25.20	24.74	25.02	56,480
02 Jan 25	25.08000 -0.58	25.88	24.98	25.70	88,681
30 Dec 24	25.66000 +0.20	25.72	25.16	25.38	43,331
27 Dec 24	25.46000 +0.52	25.72	24.98	25.00	78,270
23 Dec 24	24.94000 +0.06	24.94	24.42	24.84	89,595
20 Dec 24	24.88000 -0.02	25.04	24.44	24.70	140,523
19 Dec 24	24.90000 -0.72	25.32	24.86	25.32	141,483
18 Dec 24	25.62000 +0.02	25.70	25.42	25.56	64,805
17 Dec 24	25.60000 +0.02	26.82	25.60	26.20	137,812
16 Dec 24	25.58000 -0.66	26.28	25.40	26.20	65,893
13 Dec 24	26.24000 -0.16	26.56	26.16	26.40	64,418
12 Dec 24	26.40000 -0.10	26.76	26.14	26.52	85,025
11 Dec 24	26.50000 -0.10	26.52	26.10	26.48	71,149
10 Dec 24	26.60000 +0.36	26.74	26.06	26.12	73,200
09 Dec 24	26.24000 +0.46	26.30	25.66	25.88	98,064
06 Dec 24	25.78000 +0.48	25.84	25.16	25.16	81,601
05 Dec 24	25.30000 +0.06	25.50	25.14	25.28	98,807
04 Dec 24	25.24000 +0.60	25.26	24.54	24.64	94,906
03 Dec 24	24.64000 -0.20	25.00	24.44	24.88	90,313
02 Dec 24	24.84000 -0.12	24.94	24.46	24.78	131,477
29 Nov 24	24.96000 +0.16	25.30	24.70	24.98	66,267
28 Nov 24	24.80000 +0.14	25.08	24.74	24.74	44,361
27 Nov 24	24.66000 +0.44	24.72	24.10	24.24	85,888
26 Nov 24	24.22000 -0.46	24.72	24.08	24.54	157,503
25 Nov 24	24.68000 +0.78	24.68	24.24	24.24	104,087
22 Nov 24	23.90000 -0.06	24.24	23.84	23.98	59,078
21 Nov 24	23.96000 +0.34	24.02	23.40	23.52	132,942
20 Nov 24	23.62000 -0.42	24.48	23.54	24.20	78,720
19 Nov 24	24.04000 -0.46	24.66	23.84	24.60	113,457
18 Nov 24	24.50000 -0.38	25.20	24.40	25.00	104,187
15 Nov 24	24.88000 -0.22	25.10	24.72	24.82	65,282
14 Nov 24	25.10000 -0.24	25.58	24.80	25.34	70,798
13 Nov 24	25.34000 -0.32	25.74	25.00	25.74	91,639
12 Nov 24	25.66000 +0.06	27.84	25.48	27.12	189,234
11 Nov 24	25.60000 +0.44	25.72	25.30	25.30	67,698
08 Nov 24	25.16000 +0.00	25.16	24.56	25.10	68,333
07 Nov 24	25.16000 +0.80	25.34	24.34	24.34	73,998
06 Nov 24	24.36000 -0.04	24.80	24.12	24.36	49,288
05 Nov 24	24.40000 +0.50	24.42	23.90	23.92	69,533
04 Nov 24	23.90000 -0.88	24.72	23.90	24.52	139,802
01 Nov 24	24.78000 -0.34	25.46	24.54	25.40	47,205
31 Oct 24	25.12000 +0.36	25.58	24.96	25.00	137,437
30 Oct 24	24.76000 +0.52	25.00	24.10	24.10	124,050
29 Oct 24	24.24000 -0.60	24.90	24.20	24.78	179,599
28 Oct 24	24.84000 -0.42	25.42	24.84	25.34	73,453
25 Oct 24	25.26000 +0.20	25.28	24.80	24.90	176,588
24 Oct 24	25.06000 +0.26	25.34	24.72	24.72	61,932
23 Oct 24	24.80000 -0.44	25.52	24.80	25.08	62,527
22 Oct 24	25.24000 +0.30	25.24	24.80	25.00	78,521
21 Oct 24	24.94000 -0.70	25.82	24.90	25.72	74,123
18 Oct 24	25.64000 +0.46	25.92	25.22	25.22	43,122
17 Oct 24	25.18000 +0.00	25.38	24.94	25.30	76,851
16 Oct 24	25.18000 -0.36	25.50	25.16	25.34	64,307
15 Oct 24	25.54000 -0.26	25.84	25.32	25.80	74,882
14 Oct 24	25.80000 +0.04	26.04	25.58	25.90	66,113
11 Oct 24	25.76000 +0.04	26.04	25.72	25.90	49,268
10 Oct 24	25.72000 -0.28	26.10	25.60	26.02	51,451
09 Oct 24	26.00000 +0.16	26.12	25.56	26.02	74,185
08 Oct 24	25.84000 -0.86	26.56	25.68	26.56	72,010
07 Oct 24	26.70000 -0.18	27.08	26.54	27.00	29,972
04 Oct 24	26.88000 +0.74	26.94	25.94	26.00	44,040
03 Oct 24	26.14000 -0.60	26.74	26.04	26.70	41,839
02 Oct 24	26.74000 -0.04	27.08	26.32	26.60	47,934
01 Oct 24	26.78000 -0.28	27.46	26.72	27.20	41,589
30 Sep 24	27.06000 +0.10	27.36	26.74	26.96	66,353
27 Sep 24	26.96000 +0.62	27.18	26.00	26.50	141,314
26 Sep 24	26.34000 +0.80	26.58	25.74	25.82	145,398
25 Sep 24	25.54000 +0.04	25.66	25.22	25.40	97,616
24 Sep 24	25.50000 +0.10	25.76	25.34	25.76	198,416
23 Sep 24	25.40000 -0.34	25.84	25.40	25.84	187,259
20 Sep 24	25.74000 -1.50	26.72	25.58	26.70	213,799
19 Sep 24	27.24000 +0.78	27.42	26.64	26.90	50,366
18 Sep 24	26.46000 -0.16	26.74	26.32	26.68	41,173
17 Sep 24	26.62000 +0.78	26.62	25.84	25.98	71,175
16 Sep 24	25.84000 -0.30	26.34	25.76	26.20	111,769
13 Sep 24	26.14000 +0.50	26.34	25.36	25.36	108,467
12 Sep 24	25.64000 -0.08	26.34	25.38	26.00	58,522
11 Sep 24	25.72000 -0.04	26.06	25.56	25.72	49,513
10 Sep 24	25.76000 -0.50	26.24	25.52	26.02	54,059
09 Sep 24	26.26000 -0.02	26.58	26.02	26.36	43,279
06 Sep 24	26.28000 -0.60	27.44	26.20	27.44	57,469
05 Sep 24	26.88000 -0.40	27.42	26.84	27.34	34,920
04 Sep 24	27.28000 -0.50	27.66	27.10	27.50	34,440
03 Sep 24	27.78000 -0.46	28.70	27.64	28.04	34,828
02 Sep 24	28.24000 -0.16	28.50	28.02	28.46	29,727
30 Aug 24	28.40000 +0.26	28.60	27.96	28.04	47,147
29 Aug 24	28.14000 +0.54	28.26	27.64	27.64	38,972
28 Aug 24	27.60000 -0.28	27.92	27.38	27.78	49,573
27 Aug 24	27.88000 -0.18	28.20	27.78	28.08	33,706
26 Aug 24	28.06000 -0.28	28.26	27.98	28.26	20,903
23 Aug 24	28.34000 +0.22	28.38	27.70	28.38	53,426
22 Aug 24	28.12000 -0.36	28.60	28.00	28.22	37,465
21 Aug 24	28.48000 +0.42	29.06	28.44	28.80	56,297
20 Aug 24	28.06000 -0.30	28.62	27.90	28.46	26,420
19 Aug 24	28.36000 +0.32	28.38	28.02	28.02	21,102
16 Aug 24	28.04000 -0.16	28.54	28.00	28.42	31,472
15 Aug 24	28.20000 +0.02	28.42	27.86	28.30	30,364
14 Aug 24	28.18000 +0.36	28.40	27.98	28.00	36,558
13 Aug 24	27.82000 -0.20	28.22	27.78	28.16	42,970
12 Aug 24	28.02000 -0.24	28.56	27.82	28.38	59,455
09 Aug 24	28.26000 +0.94	29.20	27.56	27.56	89,886
08 Aug 24	27.32000 +0.12	27.46	26.82	26.96	54,186
07 Aug 24	27.20000 +0.92	27.82	26.40	26.50	70,838
06 Aug 24	26.28000 -0.08	26.98	26.04	26.88	69,335
05 Aug 24	26.36000 -0.48	26.56	25.66	26.20	74,621
02 Aug 24	26.84000 -1.44	28.00	26.76	28.00	117,504
01 Aug 24	28.28000 -1.02	29.56	28.10	29.36	74,392
31 Jul 24	29.30000 -0.20	29.92	29.30	29.70	141,621
30 Jul 24	29.50000 -0.04	29.80	29.16	29.32	58,812
29 Jul 24	29.54000 -0.20	29.80	29.12	29.80	24,000
26 Jul 24	29.74000 +0.42	29.90	29.24	29.46	70,484
25 Jul 24	29.32000 -0.28	29.52	28.80	29.52	54,160
24 Jul 24	29.60000 -0.64	30.24	29.60	30.22	33,813
23 Jul 24	30.24000 -0.50	31.00	29.54	30.98	58,491
22 Jul 24	30.74000 +0.16	31.14	30.64	30.70	27,922
19 Jul 24	30.58000 -0.08	30.60	30.16	30.60	60,862
18 Jul 24	30.66000 +0.22	31.00	30.42	30.46	56,338
17 Jul 24	30.44000 -0.66	31.08	30.44	30.94	33,336
16 Jul 24	31.10000 +0.06	31.32	30.68	31.32	29,338
15 Jul 24	31.04000 -0.64	31.62	30.92	31.62	14,834
12 Jul 24	31.68000 -0.06	31.78	31.16	31.16	47,843
11 Jul 24	31.74000 +0.12	31.86	31.28	31.48	44,343
10 Jul 24	31.62000 +0.88	31.90	30.22	31.08	108,066
09 Jul 24	30.74000 -0.86	31.50	30.70	31.50	40,814
08 Jul 24	31.60000 +0.04	31.98	31.40	31.50	48,060
05 Jul 24	31.56000 +0.18	31.90	31.14	31.54	26,839
04 Jul 24	31.38000 +0.10	31.84	30.88	31.50	36,628
03 Jul 24	31.28000 +0.76	31.28	30.42	30.58	65,742
02 Jul 24	30.52000 -0.30	31.02	30.30	30.98	35,624
01 Jul 24	30.82000 +0.06	31.42	30.62	31.12	33,923
28 Jun 24	30.76000 -0.36	31.42	30.74	30.86	55,012
27 Jun 24	31.12000 +0.08	31.50	31.00	31.12	56,501
26 Jun 24	31.04000 -0.16	31.28	30.62	31.28	80,172
25 Jun 24	31.20000 -1.02	32.68	31.20	32.68	39,746
24 Jun 24	32.22000 +0.54	32.56	31.54	31.90	44,861
21 Jun 24	31.68000 -0.98	32.68	31.18	32.64	273,339
20 Jun 24	32.66000 +0.32	33.00	32.20	32.20	40,032
19 Jun 24	32.34000 -0.56	32.84	32.12	32.84	40,566
18 Jun 24	32.90000 +1.08	33.20	31.96	31.96	95,700
17 Jun 24	31.82000 +0.00	32.40	31.42	31.90	73,119
14 Jun 24	31.82000 -0.88	33.00	31.36	33.00	136,573
13 Jun 24	32.70000 -1.94	34.60	32.70	34.60	74,792
12 Jun 24	34.64000 +0.02	34.80	33.72	34.80	84,188
11 Jun 24	34.62000 -0.54	35.42	34.48	35.40	69,823
10 Jun 24	35.16000 +0.20	35.66	34.86	35.18	81,411
07 Jun 24	34.96000 -1.12	36.18	34.58	35.72	62,900
06 Jun 24	36.08000 -0.08	36.60	35.52	36.30	46,893
05 Jun 24	36.16000 +1.18	36.22	35.00	35.22	61,419
04 Jun 24	34.98000 -0.68	35.62	34.50	35.40	41,900
03 Jun 24	35.66000 -0.18	36.32	35.36	36.26	39,517
31 May 24	35.84000 -0.10	36.32	35.18	35.74	109,548
30 May 24	35.94000 -0.22	36.32	35.80	35.96	19,269
29 May 24	36.16000 -0.64	37.08	35.72	36.74	86,885
28 May 24	36.80000 +0.40	37.44	36.60	36.62	40,230
27 May 24	36.40000 -0.14	36.62	35.80	36.54	27,415
24 May 24	36.54000 +0.00	36.74	36.16	36.16	37,864
23 May 24	36.54000 +1.74	36.72	35.46	35.62	92,369
22 May 24	34.80000 -0.40	35.44	34.64	35.32	32,333
21 May 24	35.20000 -0.22	37.58	35.14	36.50	96,676
20 May 24	35.42000 +0.56	35.42	34.60	34.80	30,454
17 May 24	34.86000 +0.22	35.30	34.22	34.48	67,154
16 May 24	34.64000 -0.78	35.30	34.28	34.98	66,120
15 May 24	35.42000 +0.32	35.70	34.96	35.20	58,187
14 May 24	35.10000 -0.20	35.76	35.10	35.36	51,457
13 May 24	35.30000 -0.08	35.80	34.78	35.80	65,427
10 May 24	35.38000 -0.46	35.94	35.14	35.94	51,791
09 May 24	35.84000 +0.90	35.94	34.64	34.74	54,780
08 May 24	34.94000 +0.38	35.08	34.14	34.74	116,957
07 May 24	34.56000 -1.28	35.26	33.40	35.06	153,983
06 May 24	35.84000 +0.52	36.20	35.20	35.52	41,598
03 May 24	35.32000 +0.60	35.48	34.82	34.96	72,259
02 May 24	34.72000 -0.16	35.16	34.34	35.04	88,719
30 Apr 24	34.88000 -0.38	35.70	34.88	35.44	39,268
29 Apr 24	35.26000 -0.26	35.82	34.48	35.68	148,650
26 Apr 24	35.52000 +0.24	35.72	35.20	35.36	62,243
25 Apr 24	35.28000 -0.66	35.72	34.40	35.70	121,045
24 Apr 24	35.94000 -0.20	36.22	35.70	36.08	27,425
23 Apr 24	36.14000 +0.72	36.44	35.38	35.66	49,330
22 Apr 24	35.42000 -0.22	36.10	35.24	36.10	41,740
19 Apr 24	35.64000 -1.22	36.50	34.88	36.44	101,996
18 Apr 24	36.86000 +0.38	37.00	36.26	36.48	62,360
17 Apr 24	36.48000 -0.60	37.32	36.40	36.98	67,225
16 Apr 24	37.08000 -0.60	37.44	36.44	36.98	67,412
15 Apr 24	37.68000 -0.62	38.98	37.68	38.20	51,819
12 Apr 24	38.30000 -0.02	39.12	38.14	38.72	91,430
11 Apr 24	38.32000 +0.20	38.56	37.60	38.26	74,684
10 Apr 24	38.12000 -0.80	38.92	37.36	38.92	133,314
09 Apr 24	38.92000 +0.14	39.38	38.64	38.72	103,579
08 Apr 24	38.78000 +1.12	38.78	37.74	37.90	134,384
05 Apr 24	37.66000 +0.90	37.66	36.28	36.42	120,129
04 Apr 24	36.76000 +1.16	36.76	35.40	35.70	72,979
03 Apr 24	35.60000 +0.46	35.80	35.10	35.20	86,636
02 Apr 24	35.14000 +0.86	36.06	34.46	34.90	147,371
28 Mar 24	34.28000 +0.50	34.74	33.60	34.22	128,048
27 Mar 24	33.78000 -0.72	34.52	33.16	34.38	78,314
26 Mar 24	34.50000 +0.30	34.58	34.04	34.16	47,339
25 Mar 24	34.20000 -0.76	34.80	33.30	34.80	67,909
22 Mar 24	34.96000 +1.80	34.96	33.42	33.42	123,585
21 Mar 24	33.16000 +0.92	33.24	32.44	32.44	66,749
20 Mar 24	32.24000 +1.24	32.60	30.88	31.00	102,810
19 Mar 24	31.00000 -0.06	31.26	30.58	31.04	41,778
18 Mar 24	31.06000 -0.12	31.44	30.86	31.02	40,576
15 Mar 24	31.18000 -0.32	31.60	30.90	31.60	82,838
14 Mar 24	31.50000 +0.12	31.84	31.32	31.58	48,190
13 Mar 24	31.38000 +0.04	31.38	31.12	31.22	28,507
12 Mar 24	31.34000 +0.26	31.56	31.12	31.44	51,312
11 Mar 24	31.08000 -0.06	31.16	30.50	30.96	47,456
08 Mar 24	31.14000 -0.48	31.78	31.14	31.60	44,969
07 Mar 24	31.62000 -0.20	31.84	31.10	31.48	41,423
06 Mar 24	31.82000 -0.22	32.04	31.14	31.90	42,750
05 Mar 24	32.04000 +0.08	32.44	31.38	31.70	83,528
04 Mar 24	31.96000 +0.72	32.10	30.72	31.00	114,382
01 Mar 24	31.24000 +2.38	31.52	29.18	29.26	163,337
29 Feb 24	28.86000 +0.10	29.06	28.54	28.70	104,493
28 Feb 24	28.76000 -0.44	29.26	28.48	29.26	37,401
27 Feb 24	29.20000 +0.40	29.26	28.48	28.60	37,063
26 Feb 24	28.80000 -0.38	29.26	28.62	29.02	69,715
23 Feb 24	29.18000 -0.78	30.12	29.08	30.12	81,519
22 Feb 24	29.96000 +0.12	30.32	29.26	30.30	159,182
21 Feb 24	29.84000 +0.22	29.84	29.50	29.56	33,344
20 Feb 24	29.62000 -0.26	29.86	29.38	29.86	44,225
19 Feb 24	29.88000 -0.46	30.40	29.88	30.22	46,633
16 Feb 24	30.34000 +0.26	30.64	30.06	30.22	21,581
15 Feb 24	30.08000 -0.26	31.00	29.96	30.52	57,674
14 Feb 24	30.34000 -0.30	30.76	30.28	30.32	38,160
13 Feb 24	30.64000 -0.08	30.92	30.32	30.50	39,568
12 Feb 24	30.72000 +0.38	31.08	30.50	30.62	58,018
09 Feb 24	30.34000 -0.48	31.00	30.10	31.00	44,844
08 Feb 24	30.82000 -0.12	31.42	30.80	30.80	30,522
07 Feb 24	30.94000 -0.18	31.20	30.18	30.18	63,340
06 Feb 24	31.12000 -0.22	31.58	30.90	31.48	30,289
05 Feb 24	31.34000 -0.44	32.24	31.30	31.74	54,088
02 Feb 24	31.78000 +0.14	32.52	31.66	31.92	49,009
01 Feb 24	31.64000 +0.38	31.92	31.06	31.06	76,341
31 Jan 24	31.26000 +0.80	31.28	30.56	30.56	88,833
30 Jan 24	30.46000 -1.08	30.96	29.58	30.40	214,422
29 Jan 24	31.54000 -0.10	31.86	31.36	31.52	37,469
26 Jan 24	31.64000 +0.08	31.86	31.40	31.78	80,661
25 Jan 24	31.56000 -0.34	31.74	31.46	31.50	38,493
24 Jan 24	31.90000 -0.06	32.38	31.80	32.04	31,667
23 Jan 24	31.96000 +0.70	32.32	31.36	31.38	85,539
22 Jan 24	31.26000 +0.42	31.40	31.00	31.18	60,212
19 Jan 24	30.84000 -0.08	31.20	30.66	30.96	62,128
18 Jan 24	30.92000 -0.30	31.48	30.52	31.22	126,877
17 Jan 24	31.22000 -0.58	31.46	30.70	31.14	59,120
16 Jan 24	31.80000 -0.08	31.82	31.46	31.66	37,699
15 Jan 24	31.88000 -0.62	32.66	31.78	32.34	67,964
12 Jan 24	32.50000 +0.54	33.02	31.60	31.90	138,023
11 Jan 24	31.96000 +0.04	32.80	31.96	32.24	82,997
10 Jan 24	31.92000 -0.32	32.36	31.74	32.20	36,519
09 Jan 24	32.24000 +0.74	32.32	31.42	31.72	78,343
08 Jan 24	31.50000 +0.34	31.64	30.68	31.38	59,137
05 Jan 24	31.16000 -0.46	32.00	30.48	32.00	95,317
04 Jan 24	31.62000 +0.14	31.94	31.26	31.46	85,126
03 Jan 24	31.48000 -1.98	33.54	31.38	33.54	87,415
02 Jan 24	33.46000 +0.24	33.62	32.76	33.22	57,651
29 Dec 23	33.22000 -0.24	33.52	33.00	33.50	17,725
28 Dec 23	33.46000 -0.30	33.76	33.36	33.52	40,084
27 Dec 23	33.76000 -0.02	34.00	33.52	33.72	37,081
22 Dec 23	33.78000 -0.44	34.08	32.94	34.00	101,614
21 Dec 23	34.22000 +0.12	34.26	33.68	33.76	96,839
20 Dec 23	34.10000 +0.58	34.20	33.50	33.50	105,433
19 Dec 23	33.52000 +0.16	33.70	33.16	33.32	75,941
18 Dec 23	33.36000 -0.04	33.38	32.64	33.00	86,096
15 Dec 23	33.40000 +0.74	33.42	32.80	32.82	238,921
14 Dec 23	32.66000 +2.00	32.66	31.18	31.26	167,024
13 Dec 23	30.66000 -0.20	31.12	30.62	30.62	48,489
12 Dec 23	30.86000 -0.32	31.22	30.78	31.00	67,733
11 Dec 23	31.18000 +0.74	31.26	30.40	30.40	83,510
08 Dec 23	30.44000 -0.26	30.68	29.94	30.54	64,673
07 Dec 23	30.70000 -0.02	31.04	30.36	30.36	68,185
06 Dec 23	30.72000 +1.02	30.80	29.76	29.84	97,272
05 Dec 23	29.70000 -0.30	29.90	29.34	29.80	54,756
04 Dec 23	30.00000 +0.00	30.44	30.00	30.00	58,537
01 Dec 23	30.00000 +0.14	30.18	29.44	29.98	38,530
30 Nov 23	29.86000 +0.04	30.04	28.96	29.82	127,219
29 Nov 23	29.82000 +0.94	29.82	28.98	29.22	70,443
28 Nov 23	28.88000 +0.04	28.88	28.50	28.68	33,335
27 Nov 23	28.84000 +0.02	29.24	28.72	28.80	35,078
24 Nov 23	28.82000 -0.04	29.30	28.46	29.30	28,666
23 Nov 23	28.86000 -0.12	29.16	28.50	29.02	21,933
22 Nov 23	28.98000 +0.68	28.98	28.38	28.68	78,291
21 Nov 23	28.30000 -0.10	28.58	28.18	28.40	74,815
20 Nov 23	28.40000 +0.54	28.66	28.02	28.20	63,130
17 Nov 23	27.86000 +0.42	28.44	27.74	27.74	58,662
16 Nov 23	27.44000 -0.42	28.18	27.44	27.76	42,216
15 Nov 23	27.86000 +0.58	28.08	27.24	27.30	102,093
14 Nov 23	27.28000 +0.76	27.28	26.40	26.54	98,580
13 Nov 23	26.52000 -0.84	27.72	26.34	27.52	85,013
10 Nov 23	27.36000 -0.28	27.64	25.48	27.10	285,444
09 Nov 23	27.64000 +0.12	27.82	27.56	27.56	71,500
08 Nov 23	27.52000 +0.28	27.58	27.06	27.14	33,585
07 Nov 23	27.24000 +0.14	27.30	26.76	27.00	55,424
06 Nov 23	27.10000 +0.30	27.34	26.96	27.16	86,544
03 Nov 23	26.80000 +0.92	27.08	26.14	26.14	73,350
02 Nov 23	25.88000 +0.78	26.36	25.40	25.40	66,207
01 Nov 23	25.10000 -0.24	25.68	25.00	25.60	70,963
31 Oct 23	25.34000 +0.50	25.40	24.62	24.84	105,437
30 Oct 23	24.84000 -1.06	26.26	24.84	25.96	107,694
27 Oct 23	25.90000 -0.06	26.36	25.74	26.08	58,995
26 Oct 23	25.96000 -0.20	26.54	25.56	25.82	73,953
25 Oct 23	26.16000 -0.26	26.50	26.02	26.50	37,812
24 Oct 23	26.42000 -0.26	26.88	26.42	26.70	20,866
23 Oct 23	26.68000 +0.36	26.70	26.04	26.26	55,964
20 Oct 23	26.32000 -0.62	26.82	26.32	26.70	56,643
19 Oct 23	26.94000 -0.10	27.32	26.92	26.96	26,205
18 Oct 23	27.04000 -0.58	27.70	26.78	27.54	65,443
17 Oct 23	27.62000 +0.06	27.76	26.88	27.12	39,638
16 Oct 23	27.56000 -0.04	28.12	27.18	27.82	80,509
13 Oct 23	27.60000 -0.36	28.78	27.50	27.98	131,438
12 Oct 23	27.96000 +0.02	28.42	27.90	28.10	42,760
11 Oct 23	27.94000 -0.02	28.04	27.62	27.62	136,910
10 Oct 23	27.96000 +0.68	27.96	27.42	27.42	42,492
09 Oct 23	27.28000 -0.40	27.82	27.12	27.12	40,538
06 Oct 23	27.68000 +0.02	27.76	27.12	27.60	64,782
05 Oct 23	27.66000 -0.50	28.32	27.66	28.22	41,980
04 Oct 23	28.16000 +0.26	28.28	27.44	27.70	58,713
03 Oct 23	27.90000 -0.70	28.36	27.74	28.36	54,524
02 Oct 23	28.60000 +0.22	29.62	28.52	29.56	76,034
29 Sep 23	28.38000 -0.22	28.90	28.34	28.86	41,113
28 Sep 23	28.60000 +0.10	28.68	28.24	28.50	41,642
27 Sep 23	28.50000 +0.60	28.62	27.76	27.92	36,208
26 Sep 23	27.90000 -1.00	28.46	27.86	28.32	87,461
25 Sep 23	28.90000 -0.14	29.26	28.60	28.98	60,186
22 Sep 23	29.04000 +0.56	29.40	28.82	29.16	58,746
21 Sep 23	28.48000 +0.00	28.78	28.30	28.40	40,400
20 Sep 23	28.48000 +0.16	28.82	28.44	28.44	61,301
19 Sep 23	28.32000 -0.26	28.74	27.98	28.70	83,424
18 Sep 23	28.58000 -0.40	29.22	28.50	28.94	66,057
15 Sep 23	28.98000 -0.02	29.64	28.98	29.50	136,952
14 Sep 23	29.00000 +0.42	29.06	28.44	28.60	54,865
13 Sep 23	28.58000 -0.44	28.84	28.40	28.64	73,685
12 Sep 23	29.02000 -0.64	29.78	28.96	29.62	69,143
11 Sep 23	29.66000 -0.74	30.40	29.66	30.30	44,003
08 Sep 23	30.40000 -0.30	30.80	29.92	30.80	66,305
07 Sep 23	30.70000 -0.68	31.72	30.60	31.06	85,992
06 Sep 23	31.38000 +0.16	31.48	30.70	30.92	116,357
05 Sep 23	31.22000 +0.06	31.50	30.72	31.16	73,598
04 Sep 23	31.16000 +0.16	31.36	30.86	30.88	43,595
01 Sep 23	31.00000 +0.34	31.00	30.54	30.74	53,830
31 Aug 23	30.66000 +0.38	30.80	30.26	30.26	58,759
30 Aug 23	30.28000 +0.04	30.52	30.04	30.42	75,714
29 Aug 23	30.24000 +0.72	30.24	29.74	29.78	40,407
28 Aug 23	29.52000 +0.60	29.64	28.88	29.08	45,823
25 Aug 23	28.92000 +0.10	29.20	28.68	28.90	37,621
24 Aug 23	28.82000 -0.58	29.70	28.76	29.70	42,747
23 Aug 23	29.40000 -0.18	29.74	29.28	29.72	44,855
22 Aug 23	29.58000 +0.80	30.04	29.00	29.00	85,320
21 Aug 23	28.78000 +0.40	29.32	28.14	28.32	172,348
18 Aug 23	28.38000 -1.10	29.24	28.24	29.24	147,228
17 Aug 23	29.48000 -0.64	30.08	29.42	29.90	68,632
16 Aug 23	30.12000 -0.04	30.32	30.02	30.02	27,569
15 Aug 23	30.16000 -0.08	30.34	29.72	30.30	108,745
14 Aug 23	30.24000 +0.06	30.28	29.72	30.18	71,078
11 Aug 23	30.18000 -0.68	30.72	29.90	30.72	118,469
10 Aug 23	30.86000 -2.38	32.66	30.38	32.40	368,558
09 Aug 23	33.24000 -0.14	33.92	33.12	33.92	28,402
08 Aug 23	33.38000 -0.32	33.64	33.10	33.20	38,562
07 Aug 23	33.70000 -0.16	34.08	33.38	33.84	36,671
04 Aug 23	33.86000 +0.18	34.00	33.44	33.72	19,906
03 Aug 23	33.68000 +0.24	33.68	33.02	33.28	18,566
02 Aug 23	33.44000 -0.24	33.60	32.98	33.20	43,022
01 Aug 23	33.68000 -0.36	33.96	33.52	33.74	27,353
31 Jul 23	34.04000 +0.04	34.32	33.24	34.32	38,824
28 Jul 23	34.00000 +0.00	34.14	33.58	34.08	32,184
27 Jul 23	34.00000 +0.56	34.70	33.58	33.66	76,203
26 Jul 23	33.44000 +0.46	33.64	32.90	33.18	113,365
25 Jul 23	32.98000 +0.26	33.06	32.64	32.72	23,919
24 Jul 23	32.72000 +0.20	32.72	32.30	32.58	55,350
21 Jul 23	32.52000 -0.02	32.58	32.30	32.50	42,937
20 Jul 23	32.54000 -0.30	33.02	32.46	32.86	33,749
19 Jul 23	32.84000 -0.40	33.36	32.82	33.22	51,063
18 Jul 23	33.24000 +0.30	33.36	32.80	33.08	43,498
17 Jul 23	32.94000 -0.70	33.62	32.58	33.46	36,765
14 Jul 23	33.64000 -0.36	34.14	33.56	34.14	37,717
13 Jul 23	34.00000 -0.32	34.68	33.80	34.50	78,174
12 Jul 23	34.32000 +0.82	34.50	33.32	33.72	54,519
11 Jul 23	33.50000 +0.34	33.80	33.22	33.22	32,370
10 Jul 23	33.16000 -0.94	34.18	32.64	33.92	56,092
07 Jul 23	34.10000 +0.66	34.22	33.00	33.42	83,611
06 Jul 23	33.44000 -0.10	33.60	33.24	33.38	86,300
05 Jul 23	33.54000 -0.04	34.00	33.28	33.50	72,833
04 Jul 23	33.58000 +0.18	33.58	33.30	33.30	33,582
03 Jul 23	33.40000 -0.14	33.62	33.04	33.62	65,820
30 Jun 23	33.54000 +1.58	33.60	31.62	31.62	112,655
29 Jun 23	31.96000 +0.30	31.96	31.40	31.40	25,370
28 Jun 23	31.66000 +0.10	31.90	31.42	31.72	30,088
27 Jun 23	31.56000 +0.62	31.64	30.74	30.98	59,555
26 Jun 23	30.94000 -0.02	31.06	30.46	30.94	35,469
23 Jun 23	30.96000 -0.12	31.00	30.48	30.92	31,400
22 Jun 23	31.08000 -0.44	31.52	30.82	31.52	74,124
21 Jun 23	31.52000 +0.32	31.70	31.02	31.10	57,590
20 Jun 23	31.20000 -1.32	32.20	30.90	32.20	113,649
19 Jun 23	32.52000 -0.26	33.06	32.38	32.60	60,765
16 Jun 23	32.78000 -0.08	33.24	31.54	32.82	273,249
15 Jun 23	32.86000 -0.12	32.92	32.40	32.80	129,143
14 Jun 23	32.98000 +0.86	33.18	32.04	32.38	123,309
13 Jun 23	32.12000 +0.44	32.24	31.68	31.80	50,365
12 Jun 23	31.68000 +0.96	31.80	30.50	30.50	59,548
09 Jun 23	30.72000 +0.10	30.94	30.62	30.62	32,178
08 Jun 23	30.62000 +0.06	30.88	30.42	30.68	33,817
07 Jun 23	30.56000 +0.08	30.60	30.18	30.60	40,364
06 Jun 23	30.48000 +0.32	30.54	29.80	30.00	28,745
05 Jun 23	30.16000 -0.68	30.82	29.90	30.70	80,396
02 Jun 23	30.84000 +0.64	30.88	30.18	30.18	41,899
01 Jun 23	30.20000 +0.48	30.24	29.76	29.90	30,835
31 May 23	29.72000 -0.56	30.04	29.48	29.90	93,566
30 May 23	30.28000 -0.22	30.64	30.18	30.42	46,625
29 May 23	30.50000 +0.10	30.86	30.48	30.60	36,862
26 May 23	30.40000 +0.58	30.48	29.60	29.80	77,691
25 May 23	29.82000 -0.64	30.48	29.54	30.42	71,555
24 May 23	30.46000 -1.08	31.72	30.38	31.72	63,379
23 May 23	31.54000 +0.08	31.58	31.28	31.30	37,901
22 May 23	31.46000 +0.16	31.46	31.08	31.18	36,504
19 May 23	31.30000 -0.20	31.78	31.14	31.76	70,356
18 May 23	31.50000 +0.06	31.84	31.10	31.48	61,640
17 May 23	31.44000 +0.44	31.52	30.90	30.90	34,283
16 May 23	31.00000 -0.10	31.26	30.68	31.00	61,074
15 May 23	31.10000 -0.06	31.76	31.08	31.48	54,965
12 May 23	31.16000 -0.18	31.16	30.48	31.00	74,396
11 May 23	31.34000 +0.18	32.00	31.00	31.22	201,242
10 May 23	31.16000 +0.38	31.16	30.62	30.98	147,105
09 May 23	30.78000 -2.08	32.80	30.74	32.60	352,731
08 May 23	32.86000 -0.94	34.26	32.86	34.10	73,835
05 May 23	33.80000 +0.30	34.00	33.46	33.66	79,234
04 May 23	33.50000 -0.30	34.24	33.34	33.74	103,481
03 May 23	33.80000 -0.38	35.06	33.80	34.34	77,327
02 May 23	34.18000 -0.86	35.24	34.04	35.00	121,558
28 Apr 23	35.04000 +0.30	35.38	34.60	34.84	101,664
27 Apr 23	34.74000 +0.50	35.14	33.94	34.00	126,191
26 Apr 23	34.24000 -0.06	34.30	33.02	34.00	176,898
25 Apr 23	34.30000 +3.80	34.72	32.00	32.50	441,909
24 Apr 23	30.50000 +0.26	30.72	29.80	30.22	77,644
21 Apr 23	30.24000 -0.72	31.04	30.02	30.82	84,061
20 Apr 23	30.96000 -0.40	31.46	30.42	31.32	98,268
19 Apr 23	31.36000 +1.14	31.64	29.90	30.22	246,937
18 Apr 23	30.22000 +0.06	30.82	30.16	30.40	110,470
17 Apr 23	30.16000 +0.34	30.40	30.12	30.12	149,004
14 Apr 23	29.82000 -0.38	30.34	29.56	30.34	325,418
13 Apr 23	30.20000 +0.06	30.46	30.00	30.02	198,652
12 Apr 23	30.14000 +0.02	30.62	29.82	30.20	60,933
11 Apr 23	30.12000 +0.18	30.40	29.78	30.26	82,342
06 Apr 23	29.94000 -0.14	30.50	29.48	30.50	114,345
05 Apr 23	30.08000 -1.34	31.56	29.78	31.54	153,437
04 Apr 23	31.42000 +0.16	32.52	31.30	31.30	105,866
03 Apr 23	31.26000 -0.90	32.14	30.86	32.14	231,938
31 Mar 23	32.16000 -2.76	33.86	31.70	33.00	457,371
30 Mar 23	34.92000 +0.64	34.92	34.08	34.08	149,337
29 Mar 23	34.28000 +0.68	34.40	33.56	33.70	88,014
28 Mar 23	33.60000 +0.38	33.76	33.24	33.58	76,404
27 Mar 23	33.22000 +0.10	33.74	32.92	33.74	73,240
24 Mar 23	33.12000 -0.64	33.80	32.56	33.54	86,864
23 Mar 23	33.76000 +0.50	33.76	32.62	33.28	59,704
22 Mar 23	33.26000 +0.18	33.42	32.80	33.10	64,909
21 Mar 23	33.08000 +0.60	33.86	32.78	32.80	84,851
20 Mar 23	32.48000 +1.34	32.48	30.48	30.60	125,842
17 Mar 23	31.14000 -0.60	32.04	30.86	31.46	132,322
16 Mar 23	31.74000 +0.74	31.92	30.80	31.72	148,639
15 Mar 23	31.00000 -1.78	32.82	30.92	32.16	88,777
14 Mar 23	32.78000 +0.60	32.88	31.80	32.38	78,266
13 Mar 23	32.18000 -1.78	33.96	31.62	33.96	185,532
10 Mar 23	33.96000 -0.88	34.42	33.34	34.42	127,841
09 Mar 23	34.84000 +0.24	35.08	34.26	35.08	65,412
08 Mar 23	34.60000 -0.16	34.74	34.16	34.56	62,804
07 Mar 23	34.76000 +0.74	35.38	33.88	33.88	102,457
06 Mar 23	34.02000 -0.70	34.70	33.88	34.70	116,034
03 Mar 23	34.72000 +0.02	35.10	34.38	34.40	43,611
02 Mar 23	34.70000 -0.68	35.54	34.70	35.16	50,327
01 Mar 23	35.38000 +0.40	35.58	34.86	34.98	47,141
28 Feb 23	34.98000 -0.12	35.04	34.46	34.64	98,291
27 Feb 23	35.10000 +0.38	35.36	34.86	34.96	88,124
24 Feb 23	34.72000 -0.32	35.20	34.28	34.96	154,192
23 Feb 23	35.04000 +0.18	35.38	35.00	35.38	42,547
22 Feb 23	34.86000 +0.20	34.92	34.16	34.40	62,242
21 Feb 23	34.66000 -0.62	35.30	34.46	35.16	54,881
20 Feb 23	35.28000 +0.30	35.30	34.84	35.08	43,319
17 Feb 23	34.98000 +0.32	35.26	33.92	34.14	78,748
16 Feb 23	34.66000 -0.70	35.70	34.44	35.50	75,507
15 Feb 23	35.36000 +0.72	35.50	34.56	34.72	49,932
14 Feb 23	34.64000 -0.38	35.40	34.62	35.40	68,929
13 Feb 23	35.02000 +0.18	35.34	34.78	34.78	119,052
10 Feb 23	34.84000 -0.22	35.60	34.24	34.54	129,789
09 Feb 23	35.06000 +0.14	35.70	34.84	35.08	114,652
08 Feb 23	34.92000 -0.34	35.58	34.78	35.32	83,029
07 Feb 23	35.26000 -0.60	35.68	35.08	35.68	94,965
06 Feb 23	35.86000 -0.62	36.40	35.74	35.98	106,445
03 Feb 23	36.48000 -0.28	36.96	35.66	36.56	151,768
02 Feb 23	36.76000 +0.04	37.22	36.62	36.86	114,604
01 Feb 23	36.72000 +0.36	37.02	36.38	36.50	181,986
31 Jan 23	36.36000 +0.22	36.64	36.04	36.10	109,736
30 Jan 23	36.14000 -0.26	36.46	35.60	36.22	88,340
27 Jan 23	36.40000 +0.84	36.68	35.50	35.50	141,192
26 Jan 23	35.56000 +0.02	35.80	34.78	35.68	233,922
25 Jan 23	35.54000 +1.66	35.72	33.94	33.94	274,457
24 Jan 23	33.88000 -0.26	34.48	33.46	34.34	144,472
23 Jan 23	34.14000 +0.62	34.30	33.66	33.72	124,521
20 Jan 23	33.52000 +1.72	33.62	32.14	32.20	148,193
19 Jan 23	31.80000 -0.50	32.22	31.72	32.00	140,668
18 Jan 23	32.30000 +0.36	32.62	31.66	31.70	87,810
17 Jan 23	31.94000 +0.36	31.98	31.32	31.52	145,546
16 Jan 23	31.58000 +0.26	31.68	30.76	31.28	104,864
13 Jan 23	31.32000 +0.30	31.60	30.86	31.02	79,564
12 Jan 23	31.02000 +0.20	31.40	30.50	30.86	132,423
11 Jan 23	30.82000 +0.50	31.26	30.20	30.28	124,570
10 Jan 23	30.32000 -0.04	30.86	30.00	30.32	131,557
09 Jan 23	30.36000 +1.40	30.56	29.36	29.36	217,013
06 Jan 23	28.96000 +0.12	29.02	28.22	28.98	53,381
05 Jan 23	28.84000 +0.52	29.20	28.10	28.30	101,041
04 Jan 23	28.32000 +0.86	28.40	27.58	27.72	82,849
03 Jan 23	27.46000 +0.42	27.78	26.76	26.76	74,235
02 Jan 23	27.04000 +0.46	27.32	26.72	26.80	41,920
30 Dec 22	26.58000 -0.26	26.92	26.34	26.86	40,124
29 Dec 22	26.84000 +0.24	26.86	26.38	26.64	41,744
28 Dec 22	26.60000 -0.08	26.88	26.44	26.66	35,003
27 Dec 22	26.68000 +0.26	26.88	26.52	26.62	43,143
23 Dec 22	26.42000 +0.24	26.66	25.98	26.04	39,009
22 Dec 22	26.18000 -0.58	27.10	25.90	27.10	82,733
21 Dec 22	26.76000 +0.22	26.86	26.42	26.42	46,845
20 Dec 22	26.54000 -0.26	26.66	26.32	26.56	56,754
19 Dec 22	26.80000 -0.10	27.18	26.62	26.88	75,209
16 Dec 22	26.90000 -0.38	27.46	26.80	27.24	185,516
15 Dec 22	27.28000 -0.92	27.98	27.14	27.90	107,354
14 Dec 22	28.20000 -0.62	28.90	28.00	28.78	144,837
13 Dec 22	28.82000 +0.80	29.26	28.04	28.08	102,216
12 Dec 22	28.02000 -0.16	28.12	27.46	28.12	68,138
09 Dec 22	28.18000 +0.44	28.24	27.84	27.84	77,565
08 Dec 22	27.74000 +0.06	27.88	27.50	27.80	54,969
07 Dec 22	27.68000 -0.70	28.26	27.64	28.26	74,250
06 Dec 22	28.38000 -0.46	28.88	28.12	28.50	63,125
05 Dec 22	28.84000 -0.48	29.46	28.72	29.28	88,255
02 Dec 22	29.32000 +0.82	29.58	28.40	28.74	229,207
01 Dec 22	28.50000 +0.62	28.64	27.60	28.08	152,727
30 Nov 22	27.88000 +0.46	27.88	27.32	27.74	124,540
29 Nov 22	27.42000 +0.00	27.64	26.94	27.00	55,405
28 Nov 22	27.42000 -0.66	27.94	27.38	27.90	57,957
25 Nov 22	28.08000 -0.16	28.26	27.90	28.26	41,309
24 Nov 22	28.24000 +0.42	28.36	27.68	27.68	64,148
23 Nov 22	27.82000 +0.26	27.84	27.20	27.78	63,153
22 Nov 22	27.56000 +0.18	27.84	27.00	27.16	74,657
21 Nov 22	27.38000 -0.24	27.62	26.86	27.60	98,958
18 Nov 22	27.62000 +0.00	27.74	27.20	27.72	66,844
17 Nov 22	27.62000 -0.36	28.32	26.84	28.18	160,548
16 Nov 22	27.98000 -0.44	28.52	27.72	28.16	146,298
15 Nov 22	28.42000 -0.66	29.46	28.28	29.22	105,037
14 Nov 22	29.08000 +0.02	29.74	28.34	29.20	232,227
11 Nov 22	29.06000 +1.84	29.44	27.56	27.90	227,438
10 Nov 22	27.22000 +0.82	27.48	25.70	26.02	181,915
09 Nov 22	26.40000 -0.22	27.16	25.84	26.32	173,527
08 Nov 22	26.62000 +0.68	26.76	25.80	26.06	83,218
07 Nov 22	25.94000 +0.58	26.18	25.16	25.18	79,299
04 Nov 22	25.36000 +0.84	25.72	24.88	24.88	149,722
03 Nov 22	24.52000 -0.16	24.78	23.46	24.14	138,275
02 Nov 22	24.68000 -0.22	25.00	24.66	24.98	69,539
01 Nov 22	24.90000 -0.28	25.86	24.82	25.38	128,675
31 Oct 22	25.18000 -0.22	25.78	25.08	25.44	137,890
28 Oct 22	25.40000 +0.06	25.64	24.92	24.96	78,837
27 Oct 22	25.34000 +0.50	25.44	24.72	24.78	82,122
26 Oct 22	24.84000 +0.28	24.98	24.36	24.56	84,105
25 Oct 22	24.56000 +0.94	24.56	23.62	23.82	181,869
24 Oct 22	23.62000 +0.18	23.96	23.12	23.92	76,550
21 Oct 22	23.44000 +0.10	23.70	22.94	23.00	57,526
20 Oct 22	23.34000 +0.26	23.52	22.72	23.30	82,181
19 Oct 22	23.08000 +0.18	23.22	22.80	22.98	79,949
18 Oct 22	22.90000 +1.12	23.02	22.00	22.00	106,475
17 Oct 22	21.78000 +0.48	21.84	21.14	21.20	51,725
14 Oct 22	21.30000 -0.04	22.16	21.20	21.76	166,332
13 Oct 22	21.34000 +0.98	21.34	20.10	20.30	124,562
12 Oct 22	20.36000 -0.42	20.94	20.34	20.68	87,692
11 Oct 22	20.78000 -0.14	20.92	20.54	20.88	56,149
10 Oct 22	20.92000 +0.26	21.42	20.30	20.30	51,581
07 Oct 22	20.66000 -0.52	21.28	20.58	21.28	69,925
06 Oct 22	21.18000 +0.02	21.60	21.04	21.52	73,686
05 Oct 22	21.16000 -1.00	22.32	20.98	22.22	61,570
04 Oct 22	22.16000 +0.76	22.18	21.64	21.96	160,881
03 Oct 22	21.40000 +0.50	21.40	20.30	20.64	94,373
30 Sep 22	20.90000 +0.68	20.94	20.10	20.10	115,489
29 Sep 22	20.22000 -1.10	21.38	20.14	21.38	105,376
28 Sep 22	21.32000 +0.50	21.32	20.38	20.70	127,093
27 Sep 22	20.82000 +0.18	21.56	20.64	21.02	160,511
26 Sep 22	20.64000 -0.68	21.88	20.62	21.10	150,252
23 Sep 22	21.32000 +0.72	22.74	19.77	20.72	372,550
22 Sep 22	20.60000 -1.14	21.36	20.58	21.04	93,344
21 Sep 22	21.74000 +0.28	21.76	21.12	21.22	302,366
20 Sep 22	21.46000 +0.90	22.54	21.32	21.42	347,092
19 Sep 22	20.56000 +0.36	20.62	19.98	20.34	97,631
16 Sep 22	20.20000 -0.92	20.86	20.20	20.82	2,366,809
15 Sep 22	21.12000 -0.44	21.78	21.02	21.66	257,081
14 Sep 22	21.56000 -1.18	22.38	21.38	22.16	326,365
13 Sep 22	22.74000 -0.86	23.86	22.74	23.80	121,557
12 Sep 22	23.60000 +0.98	23.60	22.68	22.90	117,299
09 Sep 22	22.62000 +0.42	22.76	22.28	22.28	78,268
08 Sep 22	22.20000 -0.20	22.60	21.90	22.44	63,699
07 Sep 22	22.40000 -0.20	22.48	22.00	22.26	94,583
06 Sep 22	22.60000 -0.20	23.20	22.36	22.84	101,088
05 Sep 22	22.80000 -1.08	23.38	22.72	23.38	77,106
02 Sep 22	23.88000 +0.64	23.96	23.14	23.76	84,079
01 Sep 22	23.24000 -1.12	24.06	23.16	24.06	140,076
31 Aug 22	24.36000 -0.40	24.84	24.36	24.56	84,499
30 Aug 22	24.76000 -0.06	25.42	24.56	24.82	63,964
29 Aug 22	24.82000 +0.22	24.94	24.06	24.24	74,332
26 Aug 22	24.60000 -0.44	25.44	24.54	25.22	48,779
25 Aug 22	25.04000 +0.06	25.52	24.78	25.38	74,995
24 Aug 22	24.98000 -0.06	25.24	24.40	24.96	94,923
23 Aug 22	25.04000 +0.34	25.34	24.48	24.70	102,652
22 Aug 22	24.70000 -1.28	25.72	24.62	25.72	157,796
19 Aug 22	25.98000 -0.72	26.56	25.86	26.50	71,119
18 Aug 22	26.70000 -0.12	27.36	26.66	26.72	83,215
17 Aug 22	26.82000 -0.52	28.06	26.52	27.68	258,880
16 Aug 22	27.34000 +0.52	27.46	26.64	27.12	105,737
15 Aug 22	26.82000 -0.66	27.64	26.34	27.50	103,684
12 Aug 22	27.48000 -0.46	28.50	27.26	27.60	121,650
11 Aug 22	27.94000 -0.06	28.40	27.84	28.08	129,511
10 Aug 22	28.00000 +1.06	28.08	26.54	26.68	214,687
09 Aug 22	26.94000 +0.76	27.36	26.48	26.58	165,119
08 Aug 22	26.18000 +0.08	26.54	26.04	26.20	71,032
05 Aug 22	26.10000 -0.86	27.20	26.10	27.18	70,051
04 Aug 22	26.96000 +0.52	27.28	26.34	26.34	157,718
03 Aug 22	26.44000 +0.34	26.52	25.90	26.20	60,294
02 Aug 22	26.10000 -0.46	26.50	25.64	26.50	69,988
01 Aug 22	26.56000 +0.10	26.56	25.92	26.54	93,558
29 Jul 22	26.46000 +1.86	26.60	24.60	24.62	186,834
28 Jul 22	24.60000 -0.18	25.18	24.56	24.80	103,726
27 Jul 22	24.78000 +0.14	25.00	24.66	24.70	109,306
26 Jul 22	24.64000 -0.66	25.20	24.50	25.20	118,800
25 Jul 22	25.30000 -0.52	26.12	25.20	26.10	102,309
22 Jul 22	25.82000 -0.28	26.36	25.82	25.92	129,909
21 Jul 22	26.10000 +0.32	26.42	25.54	25.58	197,439
20 Jul 22	25.78000 +0.86	25.94	24.70	24.70	256,370
19 Jul 22	24.92000 +0.86	25.00	23.60	23.80	208,135
18 Jul 22	24.06000 +0.40	24.28	23.56	23.70	85,069
15 Jul 22	23.66000 +0.64	23.72	23.00	23.00	70,124
14 Jul 22	23.02000 -0.12	23.56	22.66	22.96	93,520
13 Jul 22	23.14000 -0.18	23.36	22.58	23.04	106,821
12 Jul 22	23.32000 +0.28	23.40	22.68	22.92	114,007
11 Jul 22	23.04000 -0.66	23.38	22.92	23.18	100,922
08 Jul 22	23.70000 +0.72	23.74	22.88	23.18	244,419
07 Jul 22	22.98000 +0.88	23.14	22.34	22.34	155,053
06 Jul 22	22.10000 +1.10	22.22	21.24	21.44	214,415
05 Jul 22	21.00000 +0.10	21.30	20.14	21.00	219,748
04 Jul 22	20.90000 -0.22	21.40	20.84	21.36	168,174
01 Jul 22	21.12000 +0.32	21.34	20.50	20.70	102,603
30 Jun 22	20.80000 -0.84	21.64	20.20	21.64	304,250
29 Jun 22	21.64000 -0.78	22.20	21.46	22.20	180,551
28 Jun 22	22.42000 -0.22	23.00	22.30	22.90	94,709
27 Jun 22	22.64000 +0.50	22.90	22.36	22.50	157,704
24 Jun 22	22.14000 +0.10	22.24	21.90	22.24	173,593
23 Jun 22	22.04000 -1.12	22.94	22.02	22.80	145,666
22 Jun 22	23.16000 -0.38	23.24	22.52	23.10	93,667
21 Jun 22	23.54000 +0.26	24.16	23.36	23.62	119,602
20 Jun 22	23.28000 +0.24	23.28	22.62	23.12	85,385
17 Jun 22	23.04000 +0.62	23.04	22.42	22.58	320,309
16 Jun 22	22.42000 -1.22	23.68	22.30	23.62	220,537
15 Jun 22	23.64000 +0.52	23.94	23.32	23.58	91,782
14 Jun 22	23.12000 -0.62	24.02	23.02	24.00	161,461
13 Jun 22	23.74000 -0.72	24.20	23.56	24.08	218,247
10 Jun 22	24.46000 -1.00	25.22	24.34	25.20	182,162
09 Jun 22	25.46000 -0.28	26.12	25.36	25.82	140,537
08 Jun 22	25.74000 -0.20	26.14	25.40	26.08	105,097
07 Jun 22	25.94000 -0.20	26.10	25.36	25.94	102,106
06 Jun 22	26.14000 +0.86	26.16	25.36	25.88	98,934
03 Jun 22	25.28000 -0.74	26.52	25.08	26.18	144,825
02 Jun 22	26.02000 +0.98	26.04	25.22	25.34	185,884
01 Jun 22	25.04000 +0.32	25.32	24.50	24.84	198,352
31 May 22	24.72000 -0.30	25.12	24.44	25.00	136,575
30 May 22	25.02000 +0.78	25.06	24.40	24.40	146,565
27 May 22	24.24000 +0.84	24.38	23.50	23.60	154,960
26 May 22	23.40000 +0.38	23.50	22.90	22.90	71,244
25 May 22	23.02000 +0.42	23.16	22.32	23.12	172,466
24 May 22	22.60000 -0.82	23.28	22.58	23.24	81,955
23 May 22	23.42000 +0.34	23.50	22.90	23.32	125,873
20 May 22	23.08000 -0.02	23.98	23.02	23.12	155,592
19 May 22	23.10000 -0.06	23.10	22.40	23.00	101,421
18 May 22	23.16000 -0.22	23.74	23.12	23.70	123,047
17 May 22	23.38000 +0.88	23.76	22.82	22.82	173,876
16 May 22	22.50000 -0.26	22.80	22.16	22.80	110,694
13 May 22	22.76000 +0.80	22.82	22.10	22.16	108,130
12 May 22	21.96000 +0.22	21.98	21.06	21.30	119,721
11 May 22	21.74000 -0.62	22.12	21.14	22.12	267,664
10 May 22	22.36000 +0.48	22.72	21.86	21.86	212,400
09 May 22	21.88000 -0.98	22.68	21.74	22.52	279,066
06 May 22	22.86000 +0.28	23.50	22.46	22.92	154,789
05 May 22	22.58000 -0.28	23.86	22.38	23.86	136,823
04 May 22	22.86000 +0.06	23.16	22.34	23.02	144,219
03 May 22	22.80000 +0.06	23.30	22.70	23.08	224,458
02 May 22	22.74000 -0.74	23.24	22.28	23.16	240,047
29 Apr 22	23.48000 -0.24	24.04	23.36	23.86	170,121
28 Apr 22	23.72000 +0.28	24.20	23.32	24.00	185,361
27 Apr 22	23.44000 -0.20	23.90	23.00	23.72	155,510
26 Apr 22	23.64000 -0.58	24.60	23.60	24.60	170,254
25 Apr 22	24.22000 -0.94	25.20	24.18	24.70	175,177
22 Apr 22	25.16000 -0.74	25.80	24.92	25.34	141,872
21 Apr 22	25.90000 +0.68	26.28	25.16	25.40	225,402
20 Apr 22	25.22000 +1.06	25.64	24.08	24.36	341,017
19 Apr 22	24.16000 +0.90	24.40	23.04	23.40	289,126
14 Apr 22	23.26000 +0.12	23.48	22.74	23.48	199,097
13 Apr 22	23.14000 -0.08	23.30	22.76	23.30	217,912
12 Apr 22	23.22000 +0.06	23.28	22.52	22.80	202,900
11 Apr 22	23.16000 -0.46	23.80	22.96	23.60	173,805
08 Apr 22	23.62000 +0.24	24.04	23.42	23.80	126,804
07 Apr 22	23.38000 -0.70	24.34	23.26	24.08	356,372
06 Apr 22	24.08000 -0.66	24.98	23.78	24.52	308,069
05 Apr 22	24.74000 -1.50	26.16	24.50	26.00	438,431
04 Apr 22	26.24000 +1.18	26.66	25.06	25.38	315,238
01 Apr 22	25.06000 -1.28	25.74	24.18	25.26	430,401
31 Mar 22	26.34000 -0.50	27.16	26.16	26.60	170,219
30 Mar 22	26.84000 -0.64	27.24	26.08	27.20	228,853
29 Mar 22	27.48000 +1.88	27.48	25.94	26.16	408,783
28 Mar 22	25.60000 +0.64	26.12	25.30	25.30	328,331
25 Mar 22	24.96000 -0.58	26.06	24.58	25.54	673,498
24 Mar 22	25.54000 -5.22	30.92	24.70	30.74	1,208,891
23 Mar 22	30.76000 -1.36	32.62	30.76	32.32	120,120
22 Mar 22	32.12000 -0.82	33.26	31.88	33.00	211,835
21 Mar 22	32.94000 -0.26	33.56	32.22	33.56	128,657
18 Mar 22	33.20000 -0.42	33.80	32.40	33.68	227,021
17 Mar 22	33.62000 +0.38	34.00	33.04	33.48	194,830
16 Mar 22	33.24000 +1.82	33.24	32.20	32.40	115,743
15 Mar 22	31.42000 +0.00	31.74	30.48	31.40	152,908
14 Mar 22	31.42000 +1.40	31.84	30.56	30.64	175,695
11 Mar 22	30.02000 +0.36	30.66	29.54	30.12	177,251
10 Mar 22	29.66000 -1.34	31.10	29.56	30.92	198,191
09 Mar 22	31.00000 +2.38	31.04	28.90	29.80	162,771
08 Mar 22	28.62000 +0.20	29.48	27.64	27.84	260,736
07 Mar 22	28.42000 -1.14	29.36	27.06	28.32	254,513
04 Mar 22	29.56000 -1.92	31.80	29.56	31.80	135,334
03 Mar 22	31.48000 -0.26	32.78	31.38	31.98	138,203
02 Mar 22	31.74000 +0.68	32.08	30.92	31.32	169,916
01 Mar 22	31.06000 -1.52	32.68	30.58	32.68	210,458
28 Feb 22	32.58000 -1.00	33.00	31.84	33.00	183,334
25 Feb 22	33.58000 +1.20	33.74	32.28	32.94	93,235
24 Feb 22	32.38000 -0.66	32.72	31.08	31.50	229,405
23 Feb 22	33.04000 -0.32	34.30	32.98	33.64	74,410
22 Feb 22	33.36000 -0.48	33.92	32.10	32.14	166,295
21 Feb 22	33.84000 -1.22	35.50	33.68	35.10	105,149
18 Feb 22	35.06000 -0.72	35.88	35.02	35.72	61,066
17 Feb 22	35.78000 -0.82	36.90	35.64	36.48	79,778
16 Feb 22	36.60000 +0.24	37.34	36.40	37.02	78,086
15 Feb 22	36.36000 +0.98	36.58	35.36	35.60	106,111
14 Feb 22	35.38000 -1.34	35.80	34.34	35.80	211,714
11 Feb 22	36.72000 -0.46	37.36	36.64	36.76	51,205
10 Feb 22	37.18000 -0.34	37.90	37.10	37.28	107,619
09 Feb 22	37.52000 +1.12	38.06	36.54	36.54	92,555
08 Feb 22	36.40000 -1.16	37.74	36.14	37.56	104,201
07 Feb 22	37.56000 +0.16	38.02	37.48	37.68	73,373
04 Feb 22	37.40000 -0.50	38.16	36.92	38.06	86,322
03 Feb 22	37.90000 -0.38	38.66	37.66	38.66	70,940
02 Feb 22	38.28000 +0.08	39.26	38.28	38.60	90,624
01 Feb 22	38.20000 +0.56	38.60	37.70	37.98	71,614
31 Jan 22	37.64000 +0.64	37.86	37.08	37.36	74,236
28 Jan 22	37.00000 -0.28	38.36	36.04	38.36	132,386
27 Jan 22	37.28000 +0.16	37.40	36.48	36.78	85,529
26 Jan 22	37.12000 +0.78	37.84	36.70	36.70	164,170
25 Jan 22	36.34000 -0.66	37.68	35.44	37.46	166,311
24 Jan 22	37.00000 -2.08	39.24	36.46	39.20	113,904
21 Jan 22	39.08000 -2.22	40.50	38.40	40.36	150,967
20 Jan 22	41.30000 -0.24	42.30	41.00	42.20	91,111
19 Jan 22	41.54000 -0.54	42.16	41.34	41.94	82,942
18 Jan 22	42.08000 -0.48	42.42	41.92	42.42	95,670
17 Jan 22	42.56000 +0.68	42.74	41.60	41.96	44,513
14 Jan 22	41.88000 -0.54	43.24	41.56	42.44	55,154
13 Jan 22	42.42000 -0.46	43.28	41.86	42.88	59,331
12 Jan 22	42.88000 +0.16	43.18	42.38	43.18	187,322
11 Jan 22	42.72000 +0.18	43.26	42.50	43.00	44,101
10 Jan 22	42.54000 -1.76	44.30	42.28	43.78	56,930
07 Jan 22	44.30000 -0.38	44.74	44.00	44.64	44,791
06 Jan 22	44.68000 -1.50	45.24	44.18	45.24	50,194
05 Jan 22	46.18000 +0.22	46.36	45.54	46.08	41,181
04 Jan 22	45.96000 +0.74	46.56	45.24	45.42	79,970
03 Jan 22	45.22000 +0.34	45.66	44.92	44.92	30,916
30 Dec 21	44.88000 -0.34	45.22	44.84	45.08	20,832
29 Dec 21	45.22000 +0.00	45.34	44.74	44.74	20,193
28 Dec 21	45.22000 +0.18	45.58	45.10	45.10	28,009
27 Dec 21	45.04000 +0.52	45.16	44.42	44.60	40,195
23 Dec 21	44.52000 +0.36	44.70	44.14	44.48	33,561
22 Dec 21	44.16000 +0.64	44.16	43.24	43.24	29,263
21 Dec 21	43.52000 +0.44	44.20	43.38	43.38	64,011
20 Dec 21	43.08000 +0.10	43.18	41.60	41.90	70,004
17 Dec 21	42.98000 -1.56	44.36	42.70	44.00	93,275
16 Dec 21	44.54000 +1.58	45.00	43.44	43.90	128,384
15 Dec 21	42.96000 +0.26	43.18	42.52	43.18	56,193
14 Dec 21	42.70000 -0.86	44.10	42.60	43.50	90,170
13 Dec 21	43.56000 -0.56	44.46	43.42	44.26	82,672
10 Dec 21	44.12000 -0.12	44.46	43.96	44.00	35,641
09 Dec 21	44.24000 -0.66	45.16	44.22	44.90	35,590
08 Dec 21	44.90000 +0.10	45.40	44.40	44.68	45,200
07 Dec 21	44.80000 +1.84	44.94	43.18	43.18	80,333
06 Dec 21	42.96000 +0.04	43.28	41.94	42.72	62,491
03 Dec 21	42.92000 -0.22	43.68	42.62	43.50	62,823
02 Dec 21	43.14000 -0.40	43.44	42.50	42.98	64,100
01 Dec 21	43.54000 +2.02	43.54	41.76	42.04	81,899
30 Nov 21	41.52000 +0.32	41.94	40.68	41.14	126,601
29 Nov 21	41.20000 -0.40	42.38	40.94	42.04	86,365
26 Nov 21	41.60000 -2.18	43.24	41.60	43.24	114,731
25 Nov 21	43.78000 +0.48	43.90	43.06	43.50	33,262
24 Nov 21	43.30000 -0.62	44.08	42.94	44.02	79,039
23 Nov 21	43.92000 -1.82	45.26	43.92	45.12	75,768
22 Nov 21	45.74000 -0.84	46.64	45.74	46.40	50,548
19 Nov 21	46.58000 -0.02	46.94	45.80	46.74	84,332
18 Nov 21	46.60000 +0.36	47.10	46.00	46.00	80,704
17 Nov 21	46.24000 -0.92	47.04	46.22	46.64	62,565
16 Nov 21	47.16000 +1.50	47.44	45.50	45.50	130,642
15 Nov 21	45.66000 -0.06	46.16	45.64	45.86	36,667
12 Nov 21	45.72000 -0.24	46.12	45.60	45.98	40,718
11 Nov 21	45.96000 +0.32	46.08	43.88	46.06	82,717
10 Nov 21	45.64000 +0.28	46.26	44.94	45.62	60,616
09 Nov 21	45.36000 -0.38	46.20	45.36	45.92	42,108
08 Nov 21	45.74000 +0.24	45.80	45.10	45.10	49,388
05 Nov 21	45.50000 -0.12	45.68	45.12	45.58	58,075
04 Nov 21	45.62000 +0.50	46.36	44.82	44.82	62,449
03 Nov 21	45.12000 +1.08	45.14	44.04	44.28	87,393
02 Nov 21	44.04000 +0.20	44.62	43.70	44.40	35,871
01 Nov 21	43.84000 +0.02	44.32	43.58	43.98	37,615
29 Oct 21	43.82000 +0.80	43.82	42.60	42.66	86,608
28 Oct 21	43.02000 -0.24	43.26	42.50	43.14	100,732
27 Oct 21	43.26000 -0.28	43.90	42.72	43.62	125,191
26 Oct 21	43.54000 +0.56	44.72	43.02	43.34	210,489
25 Oct 21	42.98000 +2.36	43.92	39.70	41.10	271,115
22 Oct 21	40.62000 -0.10	41.10	40.28	40.78	34,330
21 Oct 21	40.72000 +0.28	41.24	40.08	40.08	52,037
20 Oct 21	40.44000 +0.34	40.78	39.88	40.12	60,940
19 Oct 21	40.10000 +0.38	40.20	39.56	39.72	42,051
18 Oct 21	39.72000 -0.32	40.12	39.58	39.96	39,652
15 Oct 21	40.04000 -0.14	40.68	39.92	40.68	63,259
14 Oct 21	40.18000 +0.88	40.42	39.04	39.04	55,292
13 Oct 21	39.30000 +0.00	39.52	38.66	38.74	74,826
12 Oct 21	39.30000 -0.32	39.50	38.82	38.84	111,204
11 Oct 21	39.62000 +0.10	39.90	39.18	39.18	68,077
08 Oct 21	39.52000 -0.28	40.00	39.16	40.00	42,767
07 Oct 21	39.80000 +0.30	39.96	38.30	39.62	116,761
06 Oct 21	39.50000 -1.38	40.22	39.18	40.08	86,667
05 Oct 21	40.88000 +1.54	40.90	38.98	39.32	137,096
04 Oct 21	39.34000 -0.52	40.64	39.30	39.74	82,903
01 Oct 21	39.86000 -0.42	40.28	39.12	40.28	85,770
30 Sep 21	40.28000 -0.78	41.20	39.82	41.08	68,308
29 Sep 21	41.06000 +0.44	41.66	40.78	40.78	62,842
28 Sep 21	40.62000 -1.38	42.42	40.22	42.42	117,942
27 Sep 21	42.00000 -0.44	42.94	41.78	42.56	61,404
24 Sep 21	42.44000 -0.08	42.60	41.88	42.60	41,363
23 Sep 21	42.52000 +0.20	43.14	42.42	43.14	66,668
22 Sep 21	42.32000 +0.44	42.86	41.58	42.58	59,743
21 Sep 21	41.88000 -1.04	43.24	41.50	42.50	91,589
20 Sep 21	42.92000 -0.22	43.46	41.68	43.10	115,540
17 Sep 21	43.14000 -0.62	44.34	42.74	43.82	844,105
16 Sep 21	43.76000 -0.60	44.82	43.76	44.60	50,716
15 Sep 21	44.36000 -0.62	45.54	44.36	45.52	44,000
14 Sep 21	44.98000 -0.30	46.22	44.70	46.22	43,205
13 Sep 21	45.28000 -0.30	45.70	44.88	44.96	45,935
10 Sep 21	45.58000 +0.06	46.02	45.20	46.02	32,906
09 Sep 21	45.52000 +0.40	45.92	44.74	45.92	37,936
08 Sep 21	45.12000 -1.16	45.98	45.08	45.98	37,252
07 Sep 21	46.28000 -0.72	47.50	46.26	46.98	25,338
06 Sep 21	47.00000 +0.92	47.06	46.34	46.38	50,131
03 Sep 21	46.08000 -0.26	46.88	45.92	46.76	39,373
02 Sep 21	46.34000 +0.38	46.46	45.94	46.28	40,159
01 Sep 21	45.96000 +0.22	46.88	45.96	46.38	63,616
31 Aug 21	45.74000 -1.28	47.82	45.42	47.24	102,605
30 Aug 21	47.02000 +0.12	47.10	46.38	46.94	30,109
27 Aug 21	46.90000 +0.68	46.90	45.82	46.22	40,301
26 Aug 21	46.22000 +0.20	46.22	45.10	45.62	39,390
25 Aug 21	46.02000 -0.04	46.26	45.50	46.16	40,274
24 Aug 21	46.06000 +0.68	46.56	45.20	45.20	61,330
23 Aug 21	45.38000 +1.14	45.40	44.34	44.44	67,448
20 Aug 21	44.24000 +0.10	44.40	43.90	44.40	96,576
19 Aug 21	44.14000 -0.40	44.70	43.66	44.60	105,263
18 Aug 21	44.54000 +0.06	45.22	43.98	45.02	59,764
17 Aug 21	44.48000 -0.38	45.20	43.98	45.20	79,622
16 Aug 21	44.86000 +0.10	45.08	43.74	43.84	84,529
13 Aug 21	44.76000 +0.24	44.78	43.80	44.68	93,309
12 Aug 21	44.52000 -1.50	46.46	43.92	45.50	103,549
11 Aug 21	46.02000 -0.40	47.14	45.46	47.14	68,697
10 Aug 21	46.42000 +0.38	46.94	46.02	46.18	61,491
09 Aug 21	46.04000 -0.22	46.78	45.80	46.78	39,949
06 Aug 21	46.26000 -0.66	47.00	46.14	46.66	22,665
05 Aug 21	46.92000 +0.10	47.86	46.46	47.44	82,284
04 Aug 21	46.82000 -0.48	47.40	46.60	47.38	83,845
03 Aug 21	47.30000 +0.42	47.58	46.46	46.62	60,566
02 Aug 21	46.88000 +0.48	47.80	46.64	47.80	42,505
30 Jul 21	46.40000 -0.34	46.58	45.38	46.52	35,310
29 Jul 21	46.74000 +0.28	47.46	46.26	46.84	46,098
28 Jul 21	46.46000 +0.02	46.72	45.80	46.56	60,797
27 Jul 21	46.44000 +1.58	47.88	45.56	46.12	133,126
26 Jul 21	44.86000 +0.48	45.22	43.64	45.22	33,223
23 Jul 21	44.38000 +0.78	44.86	43.56	43.60	51,021
22 Jul 21	43.60000 +0.50	44.34	43.42	43.90	34,147
21 Jul 21	43.10000 +0.32	44.18	42.72	44.18	37,109
20 Jul 21	42.78000 +0.42	43.14	41.82	42.14	38,087
19 Jul 21	42.36000 -1.42	43.34	42.00	43.34	62,619
16 Jul 21	43.78000 -0.14	45.48	43.28	45.48	45,874
15 Jul 21	43.92000 -0.62	44.28	43.52	44.14	32,276
14 Jul 21	44.54000 +0.70	45.82	43.24	43.50	69,576
13 Jul 21	43.84000 +0.54	43.84	42.78	43.06	138,554
12 Jul 21	43.30000 +0.12	43.66	42.18	43.00	54,678
09 Jul 21	43.18000 +0.66	43.28	42.48	42.52	29,246
08 Jul 21	42.52000 -1.18	43.68	41.94	43.54	70,073
07 Jul 21	43.70000 +0.94	44.18	41.88	41.88	75,886
06 Jul 21	42.76000 -0.34	43.82	42.60	43.28	52,272
05 Jul 21	43.10000 +0.90	43.50	41.54	41.88	48,612
02 Jul 21	42.20000 +0.48	42.32	41.34	42.10	47,424
01 Jul 21	41.72000 +0.50	42.14	41.28	41.88	37,473
30 Jun 21	41.22000 -0.80	42.00	40.34	41.00	51,673
29 Jun 21	42.02000 +0.48	42.30	40.52	40.74	50,543
28 Jun 21	41.54000 -1.28	43.02	41.54	43.00	63,200
25 Jun 21	42.82000 +0.82	43.06	41.38	41.56	65,050
24 Jun 21	42.00000 -0.38	42.84	42.00	42.64	49,801
23 Jun 21	42.38000 -0.66	43.34	41.98	43.08	49,781
22 Jun 21	43.04000 +0.08	43.12	42.06	43.04	63,051
21 Jun 21	42.96000 -0.06	43.18	41.98	42.80	61,173
18 Jun 21	43.02000 +0.10	43.42	42.74	43.00	109,795
17 Jun 21	42.92000 -0.58	43.52	42.92	43.20	30,091
16 Jun 21	43.50000 +0.40	43.58	42.96	43.58	47,640
15 Jun 21	43.10000 -0.44	43.80	42.98	43.60	29,899
14 Jun 21	43.54000 +0.44	43.84	43.04	43.18	45,395
11 Jun 21	43.10000 +0.72	43.56	42.02	43.56	62,526
10 Jun 21	42.38000 -0.22	42.62	41.70	42.58	45,240
09 Jun 21	42.60000 -1.14	44.08	42.36	44.06	61,755
08 Jun 21	43.74000 -0.24	44.04	43.50	44.02	44,885
07 Jun 21	43.98000 -0.18	45.00	43.72	45.00	32,541
04 Jun 21	44.16000 +0.66	44.26	43.02	43.44	36,999
03 Jun 21	43.50000 +0.26	43.72	43.04	43.48	32,221
02 Jun 21	43.24000 +0.70	43.84	42.28	43.00	55,182
01 Jun 21	42.54000 +0.62	43.64	41.90	43.64	44,168
31 May 21	41.92000 -0.58	42.62	41.92	42.62	19,865
28 May 21	42.50000 +0.00	43.12	42.50	42.80	39,758
27 May 21	42.50000 +0.00	43.16	42.32	42.90	91,427
26 May 21	42.50000 -0.02	42.76	41.98	41.98	32,961
25 May 21	42.52000 +0.00	43.22	42.44	42.84	59,313
21 May 21	42.52000 +0.50	42.80	41.86	42.00	50,547
20 May 21	42.02000 +0.28	42.68	41.74	42.42	59,518
19 May 21	41.74000 -1.00	42.44	40.86	42.44	113,033
18 May 21	42.74000 +0.80	43.06	42.16	42.42	82,910
17 May 21	41.94000 -0.14	42.46	41.38	41.38	47,993
14 May 21	42.08000 +1.60	42.68	40.10	40.30	95,306
13 May 21	40.48000 +0.18	40.68	39.32	40.18	95,559
12 May 21	40.30000 -0.38	41.10	40.00	40.78	55,132
11 May 21	40.68000 -0.04	40.98	39.58	40.70	108,662
10 May 21	40.72000 -1.72	43.20	40.52	43.20	99,271
07 May 21	42.44000 -0.66	43.90	41.60	43.84	90,164
06 May 21	43.10000 +0.36	43.52	42.10	43.52	68,773
05 May 21	42.74000 +0.70	43.20	42.12	42.12	66,440
04 May 21	42.04000 -1.06	43.42	41.80	43.08	64,444
03 May 21	43.10000 -0.42	43.84	42.78	43.26	64,176
30 Apr 21	43.52000 -0.68	45.30	43.38	44.58	128,112
29 Apr 21	44.20000 -2.28	46.46	43.88	46.38	114,734
28 Apr 21	46.48000 -0.84	48.04	46.10	47.82	48,615
27 Apr 21	47.32000 +0.94	47.74	46.12	46.38	132,363
26 Apr 21	46.38000 +1.86	47.06	44.42	44.44	104,501
23 Apr 21	44.52000 -0.40	45.98	44.50	44.80	184,368
22 Apr 21	44.92000 +4.08	45.28	40.76	40.76	250,426
21 Apr 21	40.84000 +0.10	41.12	40.34	40.98	87,871
20 Apr 21	40.74000 +0.08	41.14	40.38	40.50	148,450
19 Apr 21	40.66000 -0.50	41.60	40.60	41.28	89,869
16 Apr 21	41.16000 -0.18	42.02	40.68	41.42	116,092
15 Apr 21	41.34000 +0.84	41.44	40.68	40.72	71,794
14 Apr 21	40.50000 -0.08	40.70	40.24	40.66	25,896
13 Apr 21	40.58000 +0.44	41.30	40.22	40.34	201,726
12 Apr 21	40.14000 -0.04	40.54	39.60	40.42	66,918
09 Apr 21	40.18000 +0.94	40.72	39.06	39.14	85,266
08 Apr 21	39.24000 -0.20	39.88	39.06	39.68	60,494
07 Apr 21	39.44000 -1.54	41.06	38.94	40.78	98,052
06 Apr 21	40.98000 -0.84	42.28	40.52	42.20	119,598
01 Apr 21	41.82000 +0.82	41.98	40.68	41.14	89,435
31 Mar 21	41.00000 +1.00	42.46	39.68	39.80	239,796
30 Mar 21	40.00000 +2.38	40.16	37.76	37.82	102,957
29 Mar 21	37.62000 -0.12	38.96	37.26	37.80	101,626
26 Mar 21	37.74000 +2.14	38.84	35.84	36.08	142,331
25 Mar 21	35.60000 +0.74	37.14	34.96	35.06	115,119
24 Mar 21	34.86000 +0.66	35.08	33.60	34.00	87,648
23 Mar 21	34.20000 -1.22	35.02	33.64	35.00	94,351
22 Mar 21	35.42000 -1.32	35.98	35.24	35.80	106,745
19 Mar 21	36.74000 -0.58	37.24	36.44	36.58	91,590
18 Mar 21	37.32000 +1.10	37.38	36.32	36.40	50,962
17 Mar 21	36.22000 -0.88	37.40	36.18	36.86	44,140
16 Mar 21	37.10000 -0.54	38.04	37.08	37.10	38,314
15 Mar 21	37.64000 +0.36	38.30	37.08	37.24	56,044
12 Mar 21	37.28000 -0.20	37.38	36.72	37.14	42,923
11 Mar 21	37.48000 +0.60	37.90	36.98	37.00	33,315
10 Mar 21	36.88000 +0.00	37.28	36.56	36.80	48,312
09 Mar 21	36.88000 -0.12	37.34	36.56	36.64	47,490
08 Mar 21	37.00000 +0.76	37.18	36.40	36.82	53,206
05 Mar 21	36.24000 -0.08	36.70	35.82	35.90	53,354
04 Mar 21	36.32000 -0.96	37.64	36.32	37.26	62,300
03 Mar 21	37.28000 -0.60	38.20	36.96	37.50	49,321
02 Mar 21	37.88000 +1.02	38.26	36.86	37.08	69,785
01 Mar 21	36.86000 +1.16	36.98	35.76	35.76	74,651
26 Feb 21	35.70000 -1.04	36.48	35.16	36.00	88,715
25 Feb 21	36.74000 -0.24	37.80	36.74	37.08	41,828
24 Feb 21	36.98000 +0.82	38.42	36.46	36.46	74,541
23 Feb 21	36.16000 -1.70	38.04	35.22	37.94	94,349
22 Feb 21	37.86000 -0.06	38.44	37.48	37.90	38,198
19 Feb 21	37.92000 +0.22	38.10	37.30	38.02	71,510
18 Feb 21	37.70000 -0.70	38.72	37.70	38.50	73,739
17 Feb 21	38.40000 -0.74	39.60	38.40	39.60	37,584
16 Feb 21	39.14000 -0.12	39.66	39.14	39.16	45,748
15 Feb 21	39.26000 +0.12	39.54	39.06	39.10	34,800
12 Feb 21	39.14000 +0.00	39.32	38.60	39.10	35,520
11 Feb 21	39.14000 +0.60	39.26	38.42	38.44	38,881
10 Feb 21	38.54000 +0.32	38.76	38.16	38.44	54,444
09 Feb 21	38.22000 -0.44	38.94	37.92	38.50	58,787
08 Feb 21	38.66000 -0.60	39.54	38.60	39.32	62,907
05 Feb 21	39.26000 +0.22	39.34	38.40	39.26	71,265
04 Feb 21	39.04000 +0.40	39.18	38.44	38.64	66,021
03 Feb 21	38.64000 -0.56	39.62	38.36	39.28	77,183
02 Feb 21	39.20000 +2.04	39.38	37.28	37.28	81,735
01 Feb 21	37.16000 -0.52	38.14	36.84	37.68	82,156
29 Jan 21	37.68000 -0.80	39.10	37.68	38.20	104,963
28 Jan 21	38.48000 +1.58	38.68	36.04	36.62	107,136
27 Jan 21	36.90000 -1.16	38.38	36.10	38.30	100,795
26 Jan 21	38.06000 -0.36	38.72	37.98	38.48	80,728
25 Jan 21	38.42000 -2.10	41.20	38.24	40.90	107,069
22 Jan 21	40.52000 +0.16	40.74	39.46	40.20	75,325
21 Jan 21	40.36000 +0.86	40.58	38.90	39.46	86,102
20 Jan 21	39.50000 +1.22	40.16	38.58	38.58	94,125
19 Jan 21	38.28000 +0.66	38.54	37.56	37.80	74,931
18 Jan 21	37.62000 +0.58	37.78	36.58	36.80	85,698
15 Jan 21	37.04000 -2.46	39.44	36.84	39.12	155,184
14 Jan 21	39.50000 +0.36	39.62	38.82	39.30	76,921
13 Jan 21	39.14000 -0.18	39.64	39.12	39.46	159,860
12 Jan 21	39.32000 +0.12	39.52	39.00	39.44	73,196
11 Jan 21	39.20000 -1.14	40.62	38.78	40.16	129,647
08 Jan 21	40.34000 -0.06	41.20	39.92	40.72	107,484
07 Jan 21	40.40000 +1.56	41.04	38.94	39.00	132,425
06 Jan 21	38.84000 +0.44	38.96	38.10	38.52	52,635
05 Jan 21	38.40000 -0.08	39.04	38.14	38.26	91,597
04 Jan 21	38.48000 +1.88	38.86	36.98	37.00	75,265
30 Dec 20	36.60000 -1.90	38.46	36.60	38.46	78,818
29 Dec 20	38.50000 +1.06	38.50	37.46	37.46	56,077
28 Dec 20	37.44000 -0.42	38.18	37.18	38.04	27,752
23 Dec 20	37.86000 +0.10	38.18	37.26	38.02	44,248
22 Dec 20	37.76000 -0.08	38.44	37.56	37.60	74,960
21 Dec 20	37.84000 -0.58	38.18	36.70	38.04	124,895
18 Dec 20	38.42000 -0.58	39.00	37.20	37.50	179,790
17 Dec 20	39.00000 +0.28	39.20	38.40	39.06	79,100
16 Dec 20	38.72000 -0.14	39.24	38.44	38.98	65,454
15 Dec 20	38.86000 -0.14	39.26	38.00	39.06	115,526
14 Dec 20	39.00000 +0.88	39.08	38.30	38.32	116,206
11 Dec 20	38.12000 +0.06	38.34	37.96	38.32	72,360
10 Dec 20	38.06000 +0.10	38.46	37.80	37.80	140,906
09 Dec 20	37.96000 +1.08	37.96	36.90	37.10	88,118
08 Dec 20	36.88000 +0.28	37.12	36.04	36.66	98,389
07 Dec 20	36.60000 +0.56	37.22	36.20	37.20	147,507
04 Dec 20	36.04000 -0.94	36.92	35.82	36.64	91,095
03 Dec 20	36.98000 -1.02	38.02	36.84	38.00	56,168
02 Dec 20	38.00000 +0.86	38.00	36.86	37.04	103,286
01 Dec 20	37.14000 +0.54	37.30	36.60	36.76	82,959
30 Nov 20	36.60000 -0.40	37.26	36.34	37.08	174,272
27 Nov 20	37.00000 +0.56	37.46	36.30	36.30	102,655
26 Nov 20	36.44000 -0.34	36.56	35.46	36.02	102,420
25 Nov 20	36.78000 -1.56	38.58	36.64	38.24	111,579
24 Nov 20	38.34000 +1.64	38.40	36.52	36.62	106,153
23 Nov 20	36.70000 +0.30	37.04	36.38	36.38	68,607
20 Nov 20	36.40000 +1.48	36.44	34.84	34.84	120,761
19 Nov 20	34.92000 -1.58	36.26	34.80	36.20	103,781
18 Nov 20	36.50000 -0.10	36.78	36.34	36.44	77,634
17 Nov 20	36.60000 -0.20	37.16	36.42	36.78	99,786
16 Nov 20	36.80000 +0.28	37.14	36.48	36.50	85,276
13 Nov 20	36.52000 -0.22	36.60	36.06	36.36	102,641
12 Nov 20	36.74000 +0.52	36.92	35.92	35.98	103,538
11 Nov 20	36.22000 +1.36	36.22	34.78	34.78	135,863
10 Nov 20	34.86000 -0.02	35.58	34.36	34.74	119,421
09 Nov 20	34.88000 -1.14	37.00	34.58	37.00	126,340
06 Nov 20	36.02000 -0.56	36.76	35.46	36.44	82,215
05 Nov 20	36.58000 +0.98	36.66	35.60	35.76	104,006
04 Nov 20	35.60000 +0.60	35.62	34.18	34.80	155,456
03 Nov 20	35.00000 +1.86	35.42	34.44	34.66	139,244
02 Nov 20	33.14000 +1.94	33.40	31.28	31.44	111,899
30 Oct 20	31.20000 +0.56	31.70	30.22	30.22	195,599
29 Oct 20	30.64000 -0.74	31.62	30.42	30.70	152,929
28 Oct 20	31.38000 -1.80	32.60	30.86	31.20	287,460
27 Oct 20	33.18000 -3.02	36.46	33.00	36.00	271,455
26 Oct 20	36.20000 -0.30	37.04	33.60	35.20	489,108
23 Oct 20	36.50000 +0.68	37.62	35.70	35.76	280,521
22 Oct 20	35.82000 +1.12	36.28	34.40	35.00	320,415
21 Oct 20	34.70000 +1.16	34.82	33.06	33.32	157,781
20 Oct 20	33.54000 -0.52	34.22	33.26	33.84	177,215
19 Oct 20	34.06000 +0.04	34.16	33.72	33.86	75,467
16 Oct 20	34.02000 +0.48	34.32	33.18	33.18	94,968
15 Oct 20	33.54000 -0.46	33.62	32.68	33.50	127,788
14 Oct 20	34.00000 -0.04	34.12	33.44	33.54	118,050
13 Oct 20	34.04000 -0.24	34.20	33.58	33.96	95,219
12 Oct 20	34.28000 +0.24	34.80	33.94	33.96	298,161
09 Oct 20	34.04000 -0.20	34.64	33.92	34.22	118,649
08 Oct 20	34.24000 +0.28	34.36	33.48	33.78	144,491
07 Oct 20	33.96000 +0.54	34.18	33.24	33.38	136,319
06 Oct 20	33.42000 +0.42	34.00	33.18	33.20	185,145
05 Oct 20	33.00000 +0.96	33.14	32.00	32.00	231,828
02 Oct 20	32.04000 +1.12	32.08	30.50	30.50	188,339
01 Oct 20	30.92000 +1.48	31.24	29.66	29.66	280,475
30 Sep 20	29.44000 +0.30	29.78	28.78	28.96	160,178
29 Sep 20	29.14000 +0.80	29.32	28.02	28.02	116,359
28 Sep 20	28.34000 +0.90	28.72	28.04	28.22	102,488
25 Sep 20	27.44000 +0.10	27.56	27.00	27.42	46,253
24 Sep 20	27.34000 -0.24	27.60	26.08	27.26	169,695
23 Sep 20	27.58000 -0.04	28.36	27.58	27.98	93,583
22 Sep 20	27.62000 +0.22	28.00	27.28	27.28	68,593
21 Sep 20	27.40000 -1.58	28.72	27.14	28.60	160,304
18 Sep 20	28.98000 -0.20	29.40	28.70	29.40	126,589
17 Sep 20	29.18000 +0.22	29.90	28.34	28.34	178,729
16 Sep 20	28.96000 +0.52	29.08	28.56	28.56	85,006
15 Sep 20	28.44000 -0.26	29.00	28.34	29.00	77,470
14 Sep 20	28.70000 +0.32	29.00	28.40	28.40	57,310
11 Sep 20	28.38000 -0.24	28.52	28.00	28.48	47,276
10 Sep 20	28.62000 -0.12	28.88	28.44	28.44	71,387
09 Sep 20	28.74000 +0.62	28.78	27.88	27.92	76,029
08 Sep 20	28.12000 -0.08	28.44	27.58	28.38	107,290
07 Sep 20	28.20000 +1.08	28.20	27.24	27.46	90,570
04 Sep 20	27.12000 -0.22	27.72	26.72	27.28	113,999
03 Sep 20	27.34000 -0.46	28.82	27.24	28.08	186,832
02 Sep 20	27.80000 +0.50	28.38	27.56	27.66	116,640
01 Sep 20	27.30000 +0.44	27.48	26.84	26.94	103,471
31 Aug 20	26.86000 -0.54	27.60	26.70	27.44	113,425
28 Aug 20	27.40000 -0.10	27.54	26.98	27.34	113,843
27 Aug 20	27.50000 -0.22	27.94	27.16	27.72	88,146
26 Aug 20	27.72000 +0.56	27.72	26.92	27.20	116,385
25 Aug 20	27.16000 +0.08	27.30	26.76	27.06	164,240
24 Aug 20	27.08000 +0.08	27.68	26.92	27.38	158,485
21 Aug 20	27.00000 -1.00	28.20	26.56	27.92	192,385
20 Aug 20	28.00000 -1.16	29.08	27.64	28.96	111,811
19 Aug 20	29.16000 +0.24	29.24	28.64	28.80	94,807
18 Aug 20	28.92000 +0.44	28.96	27.96	28.48	93,006
17 Aug 20	28.48000 +0.28	28.62	27.90	28.26	222,839
14 Aug 20	28.20000 -0.62	28.98	28.10	28.68	98,774
13 Aug 20	28.82000 +0.46	28.84	28.26	28.48	162,880
12 Aug 20	28.36000 +1.78	28.60	26.18	26.50	398,980
11 Aug 20	26.58000 +0.54	26.84	26.04	26.04	137,005
10 Aug 20	26.04000 -0.04	26.14	24.92	26.14	179,346
07 Aug 20	26.08000 +0.20	26.10	25.62	25.86	49,907
06 Aug 20	25.88000 +0.38	26.18	25.40	25.52	66,218
05 Aug 20	25.50000 +0.02	26.04	25.20	25.48	197,943
04 Aug 20	25.48000 -0.50	26.20	25.38	25.90	102,259
03 Aug 20	25.98000 +0.28	26.20	25.66	26.00	143,045
31 Jul 20	25.70000 +0.54	26.08	25.16	25.26	324,780
30 Jul 20	25.16000 -1.44	26.88	25.06	26.88	292,236
29 Jul 20	26.60000 +0.14	26.82	26.32	26.50	176,477
28 Jul 20	26.46000 +0.20	26.90	26.20	26.44	287,101
27 Jul 20	26.26000 +0.22	26.56	25.88	25.98	219,995
24 Jul 20	26.04000 -0.40	26.60	24.50	24.70	411,386
23 Jul 20	26.44000 +3.46	26.56	24.10	24.10	706,844
22 Jul 20	22.98000 +0.36	23.06	22.48	22.78	160,182
21 Jul 20	22.62000 +0.40	22.70	22.10	22.30	154,503
20 Jul 20	22.22000 +0.22	22.30	21.70	21.98	136,902
17 Jul 20	22.00000 -0.10	22.34	21.70	21.80	178,972
16 Jul 20	22.10000 -0.04	22.34	21.80	22.00	166,362
15 Jul 20	22.14000 +0.10	22.40	21.76	22.20	146,446
14 Jul 20	22.04000 +0.10	22.04	21.32	21.50	138,066
13 Jul 20	21.94000 +0.88	22.12	21.22	21.22	165,768
10 Jul 20	21.06000 +0.40	21.18	20.42	20.70	38,018
09 Jul 20	20.66000 -0.22	21.18	20.64	21.16	76,819
08 Jul 20	20.88000 +0.24	21.08	20.54	20.68	74,633
07 Jul 20	20.64000 -0.42	20.96	20.50	20.80	71,240
06 Jul 20	21.06000 +0.36	21.32	20.72	21.10	82,060
03 Jul 20	20.70000 +0.34	21.06	20.40	20.40	79,843
02 Jul 20	20.36000 +0.26	20.64	20.16	20.46	126,355
01 Jul 20	20.10000 -0.66	20.70	19.75	20.62	180,078
30 Jun 20	20.76000 +1.02	20.92	19.59	19.89	182,738
29 Jun 20	19.74000 +0.53	19.81	19.09	19.10	87,970
26 Jun 20	19.21000 +0.38	19.63	19.04	19.11	117,950
25 Jun 20	18.83000 -0.19	19.14	18.53	18.95	168,063
24 Jun 20	19.02000 -0.05	19.34	18.66	19.09	214,357
23 Jun 20	19.07000 +0.24	19.43	18.76	18.89	68,398
22 Jun 20	18.83000 +0.47	18.97	18.16	18.30	108,258
19 Jun 20	18.36000 -0.29	18.80	18.24	18.54	520,850
18 Jun 20	18.65000 +0.13	18.74	18.39	18.56	221,082
17 Jun 20	18.52000 -0.06	18.96	18.45	18.69	126,884
16 Jun 20	18.58000 +0.63	18.73	18.11	18.29	265,294
15 Jun 20	17.95000 +0.01	18.11	17.16	17.60	172,444
12 Jun 20	17.94000 -0.06	18.60	17.62	17.70	163,181
11 Jun 20	18.00000 -1.02	18.43	17.84	18.40	183,676
10 Jun 20	19.02000 -0.16	19.64	18.87	19.38	168,053
09 Jun 20	19.18000 -0.79	19.97	19.00	19.79	153,350
08 Jun 20	19.97000 +0.20	20.38	19.46	19.52	231,015
05 Jun 20	19.77000 +0.42	19.93	19.26	19.42	193,257
04 Jun 20	19.35000 +0.34	19.50	18.64	18.81	168,213
03 Jun 20	19.01000 +0.58	19.35	18.48	18.60	270,665
02 Jun 20	18.43000 +0.97	18.54	17.69	17.79	219,780
29 May 20	17.46000 -0.38	17.59	17.24	17.46	203,314
28 May 20	17.84000 -0.18	18.27	17.47	18.27	198,667
27 May 20	18.02000 +1.08	18.45	16.92	17.35	370,313
26 May 20	16.94000 -0.02	17.31	16.70	17.10	156,408
25 May 20	16.96000 +0.68	17.10	16.32	16.51	100,833
22 May 20	16.28000 +0.08	16.78	16.00	16.26	193,842
21 May 20	16.20000 -0.30	16.52	16.06	16.30	67,065
20 May 20	16.50000 +0.46	16.58	15.49	16.04	104,669
19 May 20	16.04000 +0.39	16.08	15.22	15.70	173,010
18 May 20	15.65000 +0.76	15.80	15.12	15.67	373,952
15 May 20	14.89000 +0.04	15.57	14.75	15.24	229,171
14 May 20	14.85000 -0.20	15.30	14.65	15.18	206,048
13 May 20	15.05000 -0.85	15.85	15.00	15.80	230,876
12 May 20	15.90000 -0.21	16.24	15.83	16.16	58,520
11 May 20	16.11000 -0.12	16.46	16.04	16.32	74,268
08 May 20	16.23000 -0.02	16.59	15.64	16.59	206,180
07 May 20	16.25000 -0.46	16.77	16.23	16.77	132,161
06 May 20	16.71000 +0.20	17.03	16.42	16.60	192,789
05 May 20	16.51000 +0.69	16.90	16.19	16.36	235,214
04 May 20	15.82000 -0.72	16.22	15.68	16.06	139,582
30 Apr 20	16.54000 -0.34	17.00	16.50	16.80	154,979
29 Apr 20	16.88000 +1.27	17.20	15.40	15.40	362,424
28 Apr 20	15.61000 -0.30	15.91	15.06	15.88	264,146
27 Apr 20	15.91000 +0.88	16.02	15.30	15.33	312,676
24 Apr 20	15.03000 +0.15	15.17	14.46	14.97	197,744
23 Apr 20	14.88000 +0.09	15.02	14.60	14.88	139,527
22 Apr 20	14.79000 +0.12	15.00	14.65	14.90	75,523
21 Apr 20	14.67000 -0.60	15.20	14.65	15.20	132,589
20 Apr 20	15.27000 +0.85	15.35	14.66	14.89	257,331
17 Apr 20	14.42000 +0.32	14.92	14.20	14.37	339,468
16 Apr 20	14.10000 -0.44	14.78	13.65	14.64	226,242
15 Apr 20	14.54000 -0.43	15.20	14.02	15.00	352,778
14 Apr 20	14.97000 +0.00	15.70	14.76	15.50	216,172
09 Apr 20	14.97000 -0.10	15.90	14.84	15.31	145,315
08 Apr 20	15.07000 +0.17	15.07	14.27	14.60	152,813
07 Apr 20	14.90000 +0.67	15.21	14.55	14.98	173,172
06 Apr 20	14.23000 +0.53	14.47	13.96	14.29	84,574
03 Apr 20	13.70000 +0.20	13.89	13.10	13.39	77,021
02 Apr 20	13.50000 -0.32	13.82	12.67	13.60	130,936
01 Apr 20	13.82000 -0.13	13.89	13.06	13.60	168,104
31 Mar 20	13.95000 +0.54	14.38	13.58	13.58	216,587
30 Mar 20	13.41000 +0.64	13.63	12.22	12.85	134,814
27 Mar 20	12.77000 -1.00	13.95	12.53	13.95	175,852
26 Mar 20	13.77000 +1.22	13.87	12.66	12.94	158,460
25 Mar 20	12.55000 +0.81	12.89	12.05	12.60	344,176
24 Mar 20	11.74000 +0.49	12.40	11.40	11.76	346,779
23 Mar 20	11.25000 +0.32	11.62	10.46	11.00	324,327
20 Mar 20	10.93000 +0.82	11.38	10.75	11.38	287,380
19 Mar 20	10.11000 -0.39	10.98	10.06	10.21	345,426
18 Mar 20	10.50000 -1.38	11.92	10.40	11.69	262,931
17 Mar 20	11.88000 -1.00	13.16	11.55	12.50	280,797
16 Mar 20	12.88000 -0.67	13.27	11.70	12.45	297,053
13 Mar 20	13.55000 +0.42	14.39	12.94	13.32	316,557
12 Mar 20	13.13000 -2.71	15.13	13.03	15.02	424,159
11 Mar 20	15.84000 +0.06	16.16	15.61	16.09	281,910
10 Mar 20	15.78000 -0.40	17.00	15.73	16.18	319,687
09 Mar 20	16.18000 -0.32	16.60	15.24	15.36	375,170
06 Mar 20	16.50000 +0.37	16.76	15.44	15.70	262,978
05 Mar 20	16.13000 -1.78	18.19	15.71	18.14	570,196
04 Mar 20	17.91000 -0.43	18.45	17.81	18.03	137,923
03 Mar 20	18.34000 +0.24	18.95	18.20	18.71	227,080
02 Mar 20	18.10000 -0.03	18.57	17.41	18.20	230,890
28 Feb 20	18.13000 -0.12	18.16	17.12	17.32	321,505
27 Feb 20	18.25000 -0.46	18.75	17.75	18.64	196,975
26 Feb 20	18.71000 +0.14	18.88	17.60	18.20	293,576
25 Feb 20	18.57000 -1.06	19.93	18.27	19.65	474,127
24 Feb 20	19.63000 -0.89	20.02	19.49	19.95	321,568
21 Feb 20	20.52000 -0.12	20.76	20.46	20.60	111,411
20 Feb 20	20.64000 -0.02	21.10	20.62	20.62	115,785
19 Feb 20	20.66000 -0.04	20.90	20.66	20.74	58,937
18 Feb 20	20.70000 -0.22	21.02	20.60	20.64	198,568
17 Feb 20	20.92000 +0.30	21.20	20.48	20.48	90,682
14 Feb 20	20.62000 -0.14	20.98	20.54	20.54	74,512
13 Feb 20	20.76000 -0.14	20.94	20.50	20.92	88,063
12 Feb 20	20.90000 +0.72	21.00	20.20	20.20	89,564
11 Feb 20	20.18000 +0.12	20.32	20.00	20.18	57,486
10 Feb 20	20.06000 +0.02	20.20	19.86	20.16	81,192
07 Feb 20	20.04000 -0.74	20.90	20.04	20.90	96,249
06 Feb 20	20.78000 +0.68	20.88	20.14	20.16	138,529
05 Feb 20	20.10000 +0.08	20.54	20.00	20.12	104,066
04 Feb 20	20.02000 -0.02	20.32	19.98	20.10	90,195
03 Feb 20	20.04000 +0.22	20.18	19.83	19.83	86,792
31 Jan 20	19.82000 +0.12	19.86	19.51	19.51	90,149
30 Jan 20	19.70000 -0.24	20.08	19.57	20.08	63,483
29 Jan 20	19.94000 -0.22	20.54	19.90	20.54	85,813
28 Jan 20	20.16000 +0.18	20.20	19.82	20.08	87,743
27 Jan 20	19.98000 -0.36	20.26	19.77	20.24	151,797
24 Jan 20	20.34000 +0.00	20.72	20.26	20.48	119,750
23 Jan 20	20.34000 -0.56	20.98	20.28	20.98	127,144
22 Jan 20	20.90000 -0.48	21.48	20.86	21.20	162,220
21 Jan 20	21.38000 +0.48	21.96	20.64	20.98	393,901
20 Jan 20	20.90000 -0.42	21.48	20.88	21.12	337,234
17 Jan 20	21.32000 +0.12	21.42	20.66	21.06	395,641
16 Jan 20	21.20000 -0.22	21.44	20.96	21.44	127,160
15 Jan 20	21.42000 +0.16	21.80	21.08	21.08	120,519
14 Jan 20	21.26000 -0.22	21.62	20.84	21.62	123,911
13 Jan 20	21.48000 +0.22	21.52	21.18	21.26	96,776
10 Jan 20	21.26000 -0.38	21.96	21.22	21.90	85,926
09 Jan 20	21.64000 +0.00	21.96	21.48	21.50	94,149
08 Jan 20	21.64000 +0.06	21.72	21.12	21.52	92,123
07 Jan 20	21.58000 -0.12	21.86	21.54	21.62	86,759
06 Jan 20	21.70000 -0.22	21.76	21.06	21.74	169,085
03 Jan 20	21.92000 -0.08	22.10	21.82	21.92	179,105
02 Jan 20	22.00000 +0.50	22.26	21.70	21.72	135,931
30 Dec 19	21.50000 -0.28	22.02	21.42	22.02	117,295
27 Dec 19	21.78000 -0.10	22.20	21.70	21.96	246,600
23 Dec 19	21.88000 +0.26	22.22	21.66	21.82	189,762
20 Dec 19	21.62000 +0.02	22.32	21.22	21.50	727,455
19 Dec 19	21.60000 +1.86	21.62	19.97	20.02	1,447,261
18 Dec 19	19.74000 -6.62	26.30	19.12	26.30	2,894,518
17 Dec 19	26.36000 -0.24	26.50	26.00	26.50	112,613
16 Dec 19	26.60000 +1.36	26.60	25.38	25.38	197,891
13 Dec 19	25.24000 +0.32	25.60	24.96	25.42	201,445
12 Dec 19	24.92000 +1.12	24.98	23.76	23.78	127,387
11 Dec 19	23.80000 +0.40	23.94	23.38	23.38	83,648
10 Dec 19	23.40000 +0.16	23.58	22.78	23.18	123,802
09 Dec 19	23.24000 -0.16	23.52	23.16	23.26	126,616
06 Dec 19	23.40000 +0.94	23.84	22.94	23.04	181,820
05 Dec 19	22.46000 -0.02	23.14	22.30	22.30	141,919
04 Dec 19	22.48000 +0.14	22.74	22.18	22.60	128,180
03 Dec 19	22.34000 -0.64	23.18	22.34	22.98	129,375
02 Dec 19	22.98000 -0.48	23.60	22.92	23.60	113,463
29 Nov 19	23.46000 +0.22	23.52	23.12	23.28	88,577
28 Nov 19	23.24000 +0.30	23.32	22.84	23.14	145,927
27 Nov 19	22.94000 -0.14	23.40	22.82	23.40	64,271
26 Nov 19	23.08000 +0.26	23.08	22.58	22.86	96,705
25 Nov 19	22.82000 -0.12	23.18	22.64	22.92	80,219
22 Nov 19	22.94000 -0.28	23.60	22.84	23.02	105,420
21 Nov 19	23.22000 +0.32	23.26	22.48	23.00	96,853
20 Nov 19	22.90000 -0.40	23.12	22.54	23.06	163,586
19 Nov 19	23.30000 +0.50	23.48	22.68	22.80	148,835
18 Nov 19	22.80000 -0.54	23.70	22.62	23.52	154,315
15 Nov 19	23.34000 +0.58	23.34	22.52	22.52	119,714
14 Nov 19	22.76000 -0.22	23.04	22.46	23.02	102,421
13 Nov 19	22.98000 -0.30	23.46	22.78	23.46	106,191
12 Nov 19	23.28000 -0.32	23.84	23.24	23.78	102,983
11 Nov 19	23.60000 -0.02	23.76	22.80	23.06	188,837
08 Nov 19	23.62000 -0.86	24.66	23.00	24.26	489,663
07 Nov 19	24.48000 +0.54	25.26	24.12	24.80	420,432
06 Nov 19	23.94000 +0.00	24.00	23.48	23.98	159,309
05 Nov 19	23.94000 +0.10	24.16	23.64	23.80	117,801
04 Nov 19	23.84000 +0.88	23.96	23.10	23.24	129,014
01 Nov 19	22.96000 +0.22	23.08	22.56	22.76	87,846
31 Oct 19	22.74000 -0.04	22.86	22.32	22.84	123,501
30 Oct 19	22.78000 -0.04	22.96	22.34	22.72	110,165
29 Oct 19	22.82000 -0.68	23.56	22.74	23.50	114,222
28 Oct 19	23.50000 +0.34	23.60	23.04	23.40	198,859
25 Oct 19	23.16000 +0.16	23.26	22.52	22.70	176,127
24 Oct 19	23.00000 +0.52	23.80	21.92	23.00	339,837
23 Oct 19	22.48000 +0.54	22.68	21.78	21.88	264,954
22 Oct 19	21.94000 -0.06	22.14	21.78	22.00	97,800
21 Oct 19	22.00000 +0.28	22.28	21.68	21.70	124,830
18 Oct 19	21.72000 -0.20	22.10	21.64	21.70	81,763
17 Oct 19	21.92000 -0.38	22.56	21.78	22.12	157,023
16 Oct 19	22.30000 +0.52	22.40	21.66	21.66	165,824
15 Oct 19	21.78000 +0.52	21.82	21.00	21.54	215,699
14 Oct 19	21.26000 +0.48	21.36	20.74	20.98	224,789
11 Oct 19	20.78000 +0.94	20.90	19.80	19.80	181,914
10 Oct 19	19.84000 +0.28	19.88	19.41	19.54	108,016
09 Oct 19	19.56000 +0.45	19.76	19.05	19.29	119,881
08 Oct 19	19.11000 -0.49	19.69	18.87	19.69	112,819
07 Oct 19	19.60000 +0.01	19.78	19.44	19.68	163,755
04 Oct 19	19.59000 +0.19	19.62	19.29	19.46	190,904
02 Oct 19	19.40000 -0.24	19.79	19.21	19.64	191,323
01 Oct 19	19.64000 -0.14	20.18	19.63	20.00	160,023
30 Sep 19	19.78000 +0.50	19.82	19.16	19.38	127,783
27 Sep 19	19.28000 +0.38	19.44	18.58	19.17	209,003
26 Sep 19	18.90000 -0.86	19.80	18.90	19.65	255,299
25 Sep 19	19.76000 -0.23	19.96	19.33	19.96	185,970
24 Sep 19	19.99000 -0.95	21.08	19.94	21.06	201,137
23 Sep 19	20.94000 -0.44	21.74	20.68	21.74	165,101
20 Sep 19	21.38000 -0.22	21.64	21.28	21.64	113,835
19 Sep 19	21.60000 -0.28	21.94	21.42	21.94	119,213
18 Sep 19	21.88000 -0.52	22.62	21.68	22.62	109,840
17 Sep 19	22.40000 -0.30	22.72	22.30	22.50	208,359
16 Sep 19	22.70000 -0.02	22.80	22.12	22.60	103,407
13 Sep 19	22.72000 +0.32	22.72	22.08	22.08	158,854
12 Sep 19	22.40000 +0.72	22.62	21.86	22.24	259,558
11 Sep 19	21.68000 +0.50	21.90	21.32	21.32	170,276
10 Sep 19	21.18000 +0.54	21.18	20.28	20.70	371,886
09 Sep 19	20.64000 +0.90	20.90	19.78	19.86	331,306
06 Sep 19	19.74000 +0.79	20.02	19.10	19.11	292,717
05 Sep 19	18.95000 +0.46	19.21	18.19	18.46	248,326
04 Sep 19	18.49000 +0.13	18.65	18.43	18.52	110,793
03 Sep 19	18.36000 -0.39	18.74	18.21	18.74	88,530
02 Sep 19	18.75000 -0.59	19.57	18.69	19.39	104,986
30 Aug 19	19.34000 +0.33	19.50	18.89	19.13	213,233
29 Aug 19	19.01000 +0.18	19.32	18.79	19.00	213,122
28 Aug 19	18.83000 -0.52	19.23	18.28	18.81	236,345
27 Aug 19	19.35000 -0.05	19.50	19.01	19.39	100,224
26 Aug 19	19.40000 +0.02	19.53	19.12	19.23	64,637
23 Aug 19	19.38000 -0.28	20.04	19.33	19.59	165,443
22 Aug 19	19.66000 -0.17	20.04	19.49	19.74	134,707
21 Aug 19	19.83000 +0.23	20.22	19.54	19.54	155,815
20 Aug 19	19.60000 +0.00	20.14	19.49	19.68	237,782
19 Aug 19	19.60000 +0.58	19.75	19.33	19.33	242,104
16 Aug 19	19.02000 +0.97	19.05	17.99	18.12	368,742
15 Aug 19	18.05000 +0.00	18.14	17.50	17.90	233,328
14 Aug 19	18.05000 -0.25	18.32	17.92	18.30	243,696
13 Aug 19	18.30000 -0.46	18.78	17.77	18.47	341,467
12 Aug 19	18.76000 -0.22	19.12	18.35	18.59	273,974
09 Aug 19	18.98000 -0.52	19.64	18.94	19.59	153,771
08 Aug 19	19.50000 +0.21	21.00	18.97	21.00	241,268
07 Aug 19	19.29000 +0.12	19.64	18.95	19.19	168,961
06 Aug 19	19.17000 +0.03	19.32	19.03	19.03	113,167
05 Aug 19	19.14000 -0.40	19.59	19.09	19.40	166,907
02 Aug 19	19.54000 -0.72	19.83	19.36	19.83	204,735
01 Aug 19	20.26000 +0.12	20.38	19.97	20.26	171,610
31 Jul 19	20.14000 -0.24	20.58	20.04	20.20	341,136
30 Jul 19	20.38000 -0.56	21.20	19.89	21.20	258,689
29 Jul 19	20.94000 -0.46	21.44	20.92	21.44	99,839
26 Jul 19	21.40000 -0.12	21.62	21.26	21.50	134,610
25 Jul 19	21.52000 -0.18	22.02	21.32	21.82	236,264
24 Jul 19	21.70000 +0.30	21.94	21.50	21.50	290,557
23 Jul 19	21.40000 -2.32	22.14	21.00	22.06	890,994
22 Jul 19	23.72000 -0.26	23.98	23.40	23.98	109,109
19 Jul 19	23.98000 +0.04	24.26	23.70	23.84	50,079
18 Jul 19	23.94000 -0.44	24.56	23.82	24.40	115,025
17 Jul 19	24.38000 -0.36	24.98	24.32	24.66	125,998
16 Jul 19	24.74000 +0.80	24.88	23.96	23.98	194,159
15 Jul 19	23.94000 -0.02	24.32	23.68	24.00	151,054
12 Jul 19	23.96000 -0.66	24.58	23.84	24.36	163,372
11 Jul 19	24.62000 -0.22	25.12	24.56	25.00	148,206
10 Jul 19	24.84000 -0.98	26.00	24.84	25.84	167,937
09 Jul 19	25.82000 -0.14	26.14	25.40	26.14	90,900
08 Jul 19	25.96000 -0.30	26.54	25.92	25.92	73,446
05 Jul 19	26.26000 -0.52	26.86	26.06	26.86	85,149
04 Jul 19	26.78000 -0.12	27.32	26.70	27.16	51,188
03 Jul 19	26.90000 -0.42	27.34	26.66	27.20	53,221
02 Jul 19	27.32000 +0.10	27.54	26.80	27.54	112,908
01 Jul 19	27.22000 +0.12	28.22	27.22	27.80	142,318
28 Jun 19	27.10000 +0.96	27.16	26.10	26.38	120,922
27 Jun 19	26.14000 +0.70	26.30	25.38	25.38	83,467
26 Jun 19	25.44000 -0.08	25.92	25.42	25.52	97,377
25 Jun 19	25.52000 -0.22	25.54	25.08	25.52	171,109
24 Jun 19	25.74000 -0.64	26.50	25.62	26.50	73,106
21 Jun 19	26.38000 -0.24	26.62	26.14	26.52	164,192
20 Jun 19	26.62000 +0.36	26.90	26.28	26.28	44,538
19 Jun 19	26.26000 +0.06	26.40	26.02	26.40	51,827
18 Jun 19	26.20000 +0.60	26.44	25.22	25.68	131,124
17 Jun 19	25.60000 -0.08	25.84	25.48	25.62	103,421
14 Jun 19	25.68000 -1.12	26.76	25.58	26.68	153,781
13 Jun 19	26.80000 +0.20	26.96	26.56	26.86	188,201
12 Jun 19	26.60000 -0.60	27.16	26.38	27.14	103,412
11 Jun 19	27.20000 +0.32	27.86	27.12	27.12	141,820
07 Jun 19	26.88000 +0.60	27.08	26.40	26.40	79,104
06 Jun 19	26.28000 -0.16	26.62	26.24	26.62	103,693
05 Jun 19	26.44000 +0.06	26.88	26.20	26.44	96,639
04 Jun 19	26.38000 +0.88	26.66	25.18	25.20	113,315
03 Jun 19	25.50000 +0.24	25.52	24.96	25.18	74,480
31 May 19	25.26000 -0.10	25.70	24.76	25.10	133,751
30 May 19	25.36000 +0.16	25.56	25.14	25.54	31,380
29 May 19	25.20000 -0.68	25.74	24.98	25.62	115,123
28 May 19	25.88000 -0.18	26.34	25.82	26.24	73,377
27 May 19	26.06000 +0.18	26.12	25.80	26.00	30,394
24 May 19	25.88000 +0.50	26.12	25.36	25.36	71,374
23 May 19	25.38000 -1.26	26.38	25.30	26.38	94,069
22 May 19	26.64000 +0.04	27.10	26.54	26.70	59,777
21 May 19	26.60000 +0.36	26.70	26.28	26.40	43,416
20 May 19	26.24000 -1.00	27.16	26.24	26.96	95,722
17 May 19	27.24000 +0.24	27.28	26.80	27.10	50,371
16 May 19	27.00000 +0.22	27.08	26.62	26.98	142,505
15 May 19	26.78000 -0.18	27.10	26.26	26.98	101,333
14 May 19	26.96000 +0.56	27.04	26.30	26.30	179,590
13 May 19	26.40000 -1.44	27.70	26.28	27.46	185,995
10 May 19	27.84000 +0.26	28.22	27.08	27.20	90,275
09 May 19	27.58000 -1.18	28.32	27.40	28.20	120,224
08 May 19	28.76000 +0.48	28.92	28.12	28.12	75,799
07 May 19	28.28000 +0.00	28.82	28.16	28.28	103,930
06 May 19	28.28000 -1.34	29.00	27.96	29.00	180,923
03 May 19	29.62000 -0.22	30.10	29.60	29.86	59,293
02 May 19	29.84000 -1.18	30.82	29.72	30.82	98,235
30 Apr 19	31.02000 -0.12	31.34	30.78	31.34	71,048
29 Apr 19	31.14000 -0.24	31.62	31.00	31.44	49,587
26 Apr 19	31.38000 +0.10	31.46	31.04	31.06	72,983
25 Apr 19	31.28000 -0.26	31.88	30.96	31.26	173,495
24 Apr 19	31.54000 -0.08	31.76	31.20	31.76	58,366
23 Apr 19	31.62000 -0.44	32.04	31.32	31.90	105,497
18 Apr 19	32.06000 +0.82	32.32	31.04	31.42	199,238
17 Apr 19	31.24000 +0.24	31.58	30.90	31.28	112,966
16 Apr 19	31.00000 +0.50	31.06	30.42	30.52	150,732
15 Apr 19	30.50000 -0.20	31.24	30.20	30.90	88,691
12 Apr 19	30.70000 +0.70	31.40	29.94	30.02	310,912
11 Apr 19	30.00000 +0.00	30.26	29.56	30.24	244,324
10 Apr 19	30.00000 -0.20	30.42	29.90	30.22	72,648
09 Apr 19	30.20000 -0.18	30.84	30.20	30.42	93,462
08 Apr 19	30.38000 -0.34	30.60	30.26	30.48	65,023
05 Apr 19	30.72000 +0.28	30.92	30.30	30.30	85,618
04 Apr 19	30.44000 -0.18	30.66	29.74	30.52	142,374
03 Apr 19	30.62000 +0.14	31.24	30.36	30.68	140,468
02 Apr 19	30.48000 +0.48	30.96	29.92	29.98	120,212
01 Apr 19	30.00000 +0.98	30.16	28.70	29.20	270,411
29 Mar 19	29.02000 +0.96	29.34	28.26	28.40	270,490
28 Mar 19	28.06000 -0.28	28.76	27.80	28.56	113,897
27 Mar 19	28.34000 +0.84	28.50	27.68	27.68	160,966
26 Mar 19	27.50000 +0.38	27.70	26.88	27.20	99,603
25 Mar 19	27.12000 +0.44	27.36	26.22	26.72	101,014
22 Mar 19	26.68000 -1.08	28.14	26.68	28.06	103,418
21 Mar 19	27.76000 -0.18	28.12	27.28	27.92	134,186
20 Mar 19	27.94000 +0.54	28.52	26.32	27.42	166,120
19 Mar 19	27.40000 +0.94	27.64	26.48	26.68	181,183
18 Mar 19	26.46000 +0.22	26.64	26.12	26.40	81,867
15 Mar 19	26.24000 -0.32	26.68	26.24	26.68	225,635
14 Mar 19	26.56000 -0.12	27.00	26.56	26.68	58,531
13 Mar 19	26.68000 -0.12	26.76	26.30	26.62	111,705
12 Mar 19	26.80000 +0.68	26.96	26.02	26.40	102,304
11 Mar 19	26.12000 -0.34	26.64	25.78	26.54	114,209
08 Mar 19	26.46000 -0.54	26.88	26.28	26.74	70,914
07 Mar 19	27.00000 -0.88	27.94	26.80	27.94	77,783
06 Mar 19	27.88000 -0.62	28.62	27.88	28.52	74,003
05 Mar 19	28.50000 -0.12	29.30	28.26	28.82	102,789
04 Mar 19	28.62000 +0.66	28.80	28.20	28.22	72,463
01 Mar 19	27.96000 +0.74	28.08	27.44	27.78	95,360
28 Feb 19	27.22000 +0.70	27.86	26.46	26.50	202,952
27 Feb 19	26.52000 -0.14	26.86	26.06	26.86	125,043
26 Feb 19	26.66000 -1.12	27.68	26.62	27.68	123,935
25 Feb 19	27.78000 -0.18	28.44	27.74	27.86	76,174
22 Feb 19	27.96000 +0.06	28.18	27.76	27.76	48,017
21 Feb 19	27.90000 -0.40	28.46	27.76	28.40	60,705
20 Feb 19	28.30000 +0.48	28.34	27.64	27.64	56,261
19 Feb 19	27.82000 -0.30	28.44	27.66	28.12	73,562
18 Feb 19	28.12000 +0.84	28.12	27.34	27.50	85,468
15 Feb 19	27.28000 +0.50	27.60	26.54	27.08	59,728
14 Feb 19	26.78000 +0.36	26.96	26.46	26.72	62,679
13 Feb 19	26.42000 -0.12	27.26	26.42	26.84	64,207
12 Feb 19	26.54000 +0.04	27.12	26.46	26.80	82,641
11 Feb 19	26.50000 +0.48	26.50	25.96	26.02	59,251
08 Feb 19	26.02000 -0.74	26.94	25.94	26.72	108,989
07 Feb 19	26.76000 -0.82	27.58	26.56	27.24	172,115
06 Feb 19	27.58000 +0.28	27.70	27.04	27.30	91,827
05 Feb 19	27.30000 +0.68	27.30	26.40	26.76	138,637
04 Feb 19	26.62000 -0.28	26.98	26.36	26.98	62,234
01 Feb 19	26.90000 +0.44	26.96	26.58	26.84	69,066
31 Jan 19	26.46000 +0.20	27.32	26.36	26.50	111,591
30 Jan 19	26.26000 -0.48	26.72	26.18	26.54	48,621
29 Jan 19	26.74000 -0.16	27.26	26.66	27.20	90,908
28 Jan 19	26.90000 +0.20	27.00	26.48	26.52	105,580
25 Jan 19	26.70000 +0.38	27.34	26.48	26.58	95,616
24 Jan 19	26.32000 -0.30	26.98	26.04	26.82	118,284
23 Jan 19	26.62000 -0.02	26.86	26.20	26.54	120,416
22 Jan 19	26.64000 +0.68	26.76	26.00	26.16	144,358
21 Jan 19	25.96000 +0.02	26.50	25.70	26.50	147,635
18 Jan 19	25.94000 +0.90	26.08	25.18	25.20	93,382
17 Jan 19	25.04000 +0.06	25.48	24.62	24.70	131,104
16 Jan 19	24.98000 +0.44	25.12	24.50	24.86	110,554
15 Jan 19	24.54000 +0.42	24.56	24.10	24.36	135,806
14 Jan 19	24.12000 -0.10	24.54	23.80	24.54	90,600
11 Jan 19	24.22000 -0.66	25.30	23.90	25.14	136,398
10 Jan 19	24.88000 -0.04	25.30	24.72	25.02	129,272
09 Jan 19	24.92000 +0.84	25.16	24.12	24.24	166,872
08 Jan 19	24.08000 -0.08	24.92	23.66	24.10	158,402
07 Jan 19	24.16000 +1.36	24.36	22.84	23.06	203,678
04 Jan 19	22.80000 +1.32	22.88	21.58	21.58	154,820
03 Jan 19	21.48000 -0.92	22.34	21.46	22.34	177,134
02 Jan 19	22.40000 -0.44	22.86	21.64	22.86	222,307
28 Dec 18	22.84000 +0.04	23.29	22.74	22.92	98,084
27 Dec 18	22.80000 -0.12	23.38	22.38	23.10	156,549
21 Dec 18	22.92000 +0.58	23.02	22.14	22.22	226,592
20 Dec 18	22.34000 -0.36	22.54	21.92	22.36	318,424
19 Dec 18	22.70000 -0.16	23.08	22.54	22.92	160,179
18 Dec 18	22.86000 -0.18	23.58	22.62	22.96	246,880
17 Dec 18	23.04000 -0.88	24.20	22.94	24.06	164,628
14 Dec 18	23.92000 -0.18	24.40	23.54	23.96	202,955
13 Dec 18	24.10000 -0.66	25.20	23.98	25.14	198,085
12 Dec 18	24.76000 +0.16	24.86	23.76	24.76	196,076
11 Dec 18	24.60000 -0.28	25.42	24.28	25.20	148,230
10 Dec 18	24.88000 -1.38	25.92	24.84	25.52	171,584
07 Dec 18	26.26000 -0.50	27.66	26.20	27.16	151,591
06 Dec 18	26.76000 -2.68	29.28	26.76	29.20	192,600
05 Dec 18	29.44000 -0.44	29.64	29.20	29.50	51,193
04 Dec 18	29.88000 -0.80	30.52	29.72	30.40	61,922
03 Dec 18	30.68000 +1.26	30.76	30.14	30.52	231,093
30 Nov 18	29.42000 -0.14	29.58	28.90	29.56	102,420
29 Nov 18	29.56000 -0.38	30.50	29.46	30.24	85,839
28 Nov 18	29.94000 +0.02	30.34	29.66	29.90	111,856
27 Nov 18	29.92000 +1.12	30.00	28.52	29.02	195,435
26 Nov 18	28.80000 +0.24	29.48	28.56	28.78	75,976
23 Nov 18	28.56000 +0.04	28.68	27.86	28.44	102,249
22 Nov 18	28.52000 +0.18	28.96	28.20	28.48	83,133
21 Nov 18	28.34000 +0.70	28.36	27.20	27.80	155,809
20 Nov 18	27.64000 -0.38	28.04	27.18	27.90	167,901
19 Nov 18	28.02000 -0.38	29.20	28.02	28.64	86,470
16 Nov 18	28.40000 +0.10	28.74	27.88	28.02	141,855
15 Nov 18	28.30000 -0.24	28.94	28.00	28.46	96,108
14 Nov 18	28.54000 -0.74	29.40	28.30	28.86	112,177
13 Nov 18	29.28000 +1.26	29.42	28.18	28.18	98,685
12 Nov 18	28.02000 -0.92	29.10	28.02	28.96	90,233
09 Nov 18	28.94000 -0.66	29.58	28.84	29.58	99,485
08 Nov 18	29.60000 +0.08	30.54	29.58	29.70	141,288
07 Nov 18	29.52000 -0.32	30.22	29.24	30.20	99,964
06 Nov 18	29.84000 -0.68	31.50	29.10	31.50	152,057
05 Nov 18	30.52000 -0.54	31.44	30.16	31.20	173,447
02 Nov 18	31.06000 +0.98	31.42	30.36	30.36	190,240
01 Nov 18	30.08000 +0.78	30.34	29.08	29.52	120,119
31 Oct 18	29.30000 +0.92	29.44	28.26	28.26	85,208
30 Oct 18	28.38000 +0.04	28.84	27.80	28.58	92,309
29 Oct 18	28.34000 -0.10	29.26	27.94	28.42	96,346
26 Oct 18	28.44000 +0.74	28.44	26.90	27.34	193,903
25 Oct 18	27.70000 +2.06	27.98	25.78	26.10	285,229
24 Oct 18	25.64000 -1.22	27.20	25.54	26.84	265,607
23 Oct 18	26.86000 -0.90	27.86	26.70	27.54	160,815
22 Oct 18	27.76000 +0.18	28.22	27.66	28.12	77,013
19 Oct 18	27.58000 -0.92	28.78	27.04	28.78	231,745
18 Oct 18	28.50000 -0.78	29.60	28.36	29.52	107,902
17 Oct 18	29.28000 -0.12	29.88	28.86	29.62	127,405
16 Oct 18	29.40000 +1.72	30.08	27.50	27.76	206,279
15 Oct 18	27.68000 -0.48	28.06	27.46	28.00	125,691
12 Oct 18	28.16000 +0.00	28.88	28.02	28.60	114,809
11 Oct 18	28.16000 -0.70	28.56	27.80	28.00	135,892
10 Oct 18	28.86000 +0.10	29.24	28.40	28.92	176,538
09 Oct 18	28.76000 -0.94	30.04	28.68	29.86	138,442
08 Oct 18	29.70000 -1.48	31.14	29.70	31.00	120,592
05 Oct 18	31.18000 -0.72	31.90	31.12	31.72	61,579
04 Oct 18	31.90000 -0.18	32.36	31.48	32.22	119,662
02 Oct 18	32.08000 -1.00	33.02	32.00	33.02	101,769
01 Oct 18	33.08000 +0.28	33.30	32.68	32.88	95,530
28 Sep 18	32.80000 -0.16	32.96	32.56	32.68	97,549
27 Sep 18	32.96000 +0.12	33.02	32.54	32.72	73,075
26 Sep 18	32.84000 -0.20	33.16	32.74	33.16	51,338
25 Sep 18	33.04000 +0.20	33.10	32.54	32.80	109,769
24 Sep 18	32.84000 -0.56	33.46	32.80	33.46	137,754
21 Sep 18	33.40000 +0.76	33.50	32.68	32.86	685,769
20 Sep 18	32.64000 +0.78	32.74	31.98	32.00	129,649
19 Sep 18	31.86000 +0.30	32.08	31.36	31.56	140,223
18 Sep 18	31.56000 +0.36	31.68	30.96	31.18	155,515
17 Sep 18	31.20000 -0.60	31.66	31.00	31.50	163,342
14 Sep 18	31.80000 +0.30	31.80	31.44	31.50	170,426
13 Sep 18	31.50000 +1.56	32.36	29.76	29.94	328,094
12 Sep 18	29.94000 +0.16	30.40	29.48	29.70	120,781
11 Sep 18	29.78000 -0.08	30.60	29.60	30.04	188,978
10 Sep 18	29.86000 +0.92	29.96	28.66	28.92	202,633
07 Sep 18	28.94000 -0.78	29.86	28.74	29.86	302,173
06 Sep 18	29.72000 -0.38	30.32	29.62	30.30	164,884
05 Sep 18	30.10000 -0.58	30.72	30.02	30.66	138,698
04 Sep 18	30.68000 -0.50	31.64	30.52	31.38	215,789
03 Sep 18	31.18000 +0.12	31.50	31.02	31.14	104,604
31 Aug 18	31.06000 -0.32	31.46	30.88	31.22	121,249
30 Aug 18	31.38000 -0.10	31.70	31.02	31.36	126,546
29 Aug 18	31.48000 +0.22	31.64	31.04	31.36	202,180
28 Aug 18	31.26000 +0.56	31.42	30.70	30.80	153,618
27 Aug 18	30.70000 +0.12	30.88	30.44	30.76	158,598
24 Aug 18	30.58000 -0.40	31.10	30.50	31.04	78,656
23 Aug 18	30.98000 -0.04	31.08	30.80	31.08	81,089
22 Aug 18	31.02000 -0.14	31.32	30.86	31.24	82,770
21 Aug 18	31.16000 +0.44	31.34	30.70	30.80	132,784
20 Aug 18	30.72000 -0.44	31.66	30.52	31.18	98,533
17 Aug 18	31.16000 +0.02	31.32	30.44	31.24	196,076
16 Aug 18	31.14000 +0.82	31.18	30.18	30.42	144,522
15 Aug 18	30.32000 -0.96	31.52	30.14	31.48	265,468
14 Aug 18	31.28000 -0.62	32.12	31.24	32.06	131,871
13 Aug 18	31.90000 -0.54	32.34	31.68	32.20	108,009
10 Aug 18	32.44000 -0.54	33.20	32.26	32.90	186,488
09 Aug 18	32.98000 -0.24	35.04	32.80	34.40	277,580
08 Aug 18	33.22000 +1.74	33.30	31.24	31.52	291,080
07 Aug 18	31.48000 +0.20	32.08	31.32	31.44	94,340
06 Aug 18	31.28000 +0.32	31.48	30.78	31.00	92,057
03 Aug 18	30.96000 +0.10	31.28	30.74	30.92	93,271
02 Aug 18	30.86000 -0.86	31.20	30.48	31.20	178,153
01 Aug 18	31.72000 +0.24	31.82	31.04	31.46	92,609
31 Jul 18	31.48000 +0.58	31.78	30.54	31.04	126,337
30 Jul 18	30.90000 +0.28	31.16	30.00	30.70	194,698
27 Jul 18	30.62000 -0.92	31.68	30.50	31.54	136,825
26 Jul 18	31.54000 -0.36	32.16	31.04	32.00	144,790
25 Jul 18	31.90000 +0.16	32.04	31.40	31.80	83,629
24 Jul 18	31.74000 +0.60	32.16	31.00	31.28	133,240
23 Jul 18	31.14000 +0.16	31.14	30.54	31.02	53,731
20 Jul 18	30.98000 +0.06	31.46	30.10	31.06	366,247
19 Jul 18	30.92000 -0.58	31.50	30.76	31.38	69,002
18 Jul 18	31.50000 +0.62	31.56	30.86	30.94	85,028
17 Jul 18	30.88000 -0.08	31.00	30.74	30.76	106,263
16 Jul 18	30.96000 +0.16	31.08	30.72	30.72	87,189
13 Jul 18	30.80000 -0.34	31.60	30.76	31.28	89,772
12 Jul 18	31.14000 +0.54	31.34	30.62	30.90	280,702
11 Jul 18	30.60000 -0.94	31.26	30.60	31.18	94,782
10 Jul 18	31.54000 +0.98	31.60	30.34	30.70	163,309
09 Jul 18	30.56000 +0.36	30.58	30.08	30.12	111,149
06 Jul 18	30.20000 -0.04	30.42	29.96	30.38	122,310
05 Jul 18	30.24000 +0.04	30.98	30.12	30.34	118,598
04 Jul 18	30.20000 -1.26	31.48	30.14	31.48	135,666
03 Jul 18	31.46000 -0.02	31.80	31.16	31.68	115,126
02 Jul 18	31.48000 -0.28	31.60	30.96	31.16	127,453
29 Jun 18	31.76000 +0.72	31.84	31.16	31.16	125,337
28 Jun 18	31.04000 -0.84	32.16	30.38	31.86	154,310
27 Jun 18	31.88000 +0.36	32.24	30.96	31.48	174,231
26 Jun 18	31.52000 +0.50	31.72	31.00	31.00	143,302
25 Jun 18	31.02000 -0.54	31.52	31.02	31.50	122,474
22 Jun 18	31.56000 +1.16	31.70	30.22	30.46	345,857
21 Jun 18	30.40000 -1.36	31.70	30.12	31.70	390,003
20 Jun 18	31.76000 -0.16	32.10	31.70	32.00	94,119
19 Jun 18	31.92000 -0.94	32.34	31.82	32.10	147,204
18 Jun 18	32.86000 -0.74	33.54	32.34	33.52	159,884
15 Jun 18	33.60000 -0.92	34.82	33.54	34.46	241,698
14 Jun 18	34.52000 +0.18	34.70	34.10	34.30	101,211
13 Jun 18	34.34000 -0.26	34.66	34.12	34.52	68,356
12 Jun 18	34.60000 -0.26	35.58	34.46	35.08	174,526
11 Jun 18	34.86000 +0.46	35.28	33.98	34.52	125,273
08 Jun 18	34.40000 +0.04	34.82	33.60	34.00	98,044
07 Jun 18	34.36000 -0.22	35.06	34.24	34.58	77,530
06 Jun 18	34.58000 +0.84	34.58	33.80	33.80	88,653
05 Jun 18	33.74000 +0.08	34.26	33.54	33.54	110,977
04 Jun 18	33.66000 +0.06	33.90	33.24	33.86	89,573
01 Jun 18	33.60000 +0.18	34.14	33.42	33.44	105,000
31 May 18	33.42000 -0.50	34.16	33.32	34.00	156,887
30 May 18	33.92000 -0.32	34.36	33.50	34.36	152,089
29 May 18	34.24000 -1.64	35.68	34.22	35.64	180,159
28 May 18	35.88000 -0.08	36.44	35.86	36.24	30,762
25 May 18	35.96000 +0.38	36.38	35.64	35.68	130,628
24 May 18	35.58000 +0.18	35.86	35.40	35.86	88,753
23 May 18	35.40000 -0.94	36.36	35.24	36.36	82,248
22 May 18	36.34000 +0.52	36.46	35.78	36.10	73,187
18 May 18	35.82000 +0.10	35.96	35.60	35.76	61,485
17 May 18	35.72000 -0.24	36.10	35.58	35.92	128,524
16 May 18	35.96000 +0.30	36.14	35.62	35.80	88,695
15 May 18	35.66000 +0.36	35.74	35.08	35.44	94,280
14 May 18	35.30000 -0.32	35.70	35.06	35.70	77,295
11 May 18	35.62000 +0.24	35.70	35.04	35.48	88,140
10 May 18	35.38000 +0.02	35.48	35.12	35.38	39,358
09 May 18	35.36000 +0.06	35.60	35.20	35.24	74,051
08 May 18	35.30000 -0.06	35.48	34.66	35.40	103,566
07 May 18	35.36000 +0.50	35.56	34.54	35.02	177,190
04 May 18	34.86000 -0.60	35.40	34.16	35.40	170,499
03 May 18	35.46000 -0.06	35.58	35.20	35.58	61,102
02 May 18	35.52000 +0.48	35.58	35.14	35.24	95,985
30 Apr 18	35.04000 +0.16	35.32	34.78	35.02	136,132
27 Apr 18	34.88000 -0.76	36.00	34.84	35.96	144,727
26 Apr 18	35.64000 -0.26	35.98	35.26	35.98	168,828
25 Apr 18	35.90000 -1.42	37.08	35.70	37.08	162,073
24 Apr 18	37.32000 -0.22	38.14	37.06	37.78	140,008
23 Apr 18	37.54000 +1.02	37.68	36.46	36.82	136,767
20 Apr 18	36.52000 -0.46	37.02	36.46	37.02	118,378
19 Apr 18	36.98000 -0.08	37.32	36.62	37.18	90,506
18 Apr 18	37.06000 -0.48	37.46	36.92	37.24	135,420
17 Apr 18	37.54000 +1.54	37.86	35.80	36.26	175,433
16 Apr 18	36.00000 -0.32	36.74	35.80	36.60	70,582
13 Apr 18	36.32000 -0.34	37.14	36.10	37.00	105,027
12 Apr 18	36.66000 +1.02	36.78	35.38	35.66	151,952
11 Apr 18	35.64000 +0.52	36.38	35.24	35.40	371,329
10 Apr 18	35.12000 +0.58	35.36	34.48	35.00	117,204
09 Apr 18	34.54000 -0.60	35.36	34.36	35.20	140,141
06 Apr 18	35.14000 -0.48	35.70	35.00	35.50	135,799
05 Apr 18	35.62000 +1.02	36.08	34.96	35.10	112,908
04 Apr 18	34.60000 -0.98	35.76	34.04	35.74	160,759
03 Apr 18	35.58000 -0.38	36.28	34.86	35.84	205,258
29 Mar 18	35.96000 +1.16	36.56	35.28	35.60	218,815
28 Mar 18	34.80000 -0.68	35.36	34.50	35.20	155,365
27 Mar 18	35.48000 +0.90	35.50	34.78	35.16	199,327
26 Mar 18	34.58000 -0.16	35.32	34.48	34.50	144,843
23 Mar 18	34.74000 +0.16	34.96	33.90	34.22	238,421
22 Mar 18	34.58000 -0.70	35.50	34.32	34.56	159,643
21 Mar 18	35.28000 -0.66	36.10	35.28	36.10	98,910
20 Mar 18	35.94000 +0.58	36.04	34.82	35.52	176,421
19 Mar 18	35.36000 -0.74	36.20	35.22	36.10	181,958
16 Mar 18	36.10000 -0.54	36.90	36.06	36.90	167,102
15 Mar 18	36.64000 +0.82	36.84	35.84	35.92	223,215
14 Mar 18	35.82000 -0.90	36.68	35.68	36.40	194,517
13 Mar 18	36.72000 -0.80	37.68	36.60	37.44	93,347
12 Mar 18	37.52000 -0.40	38.24	36.92	38.24	134,411
09 Mar 18	37.92000 +1.00	37.92	36.02	37.06	259,457
08 Mar 18	36.92000 +0.26	37.24	36.22	36.88	209,707
07 Mar 18	36.66000 -1.70	38.90	36.18	37.88	350,569
06 Mar 18	38.36000 +0.40	38.80	37.70	38.48	177,317
05 Mar 18	37.96000 +0.06	37.98	37.22	37.46	122,126
02 Mar 18	37.90000 -1.00	38.60	37.72	38.50	129,394
01 Mar 18	38.90000 -1.20	40.08	38.76	40.04	140,208
28 Feb 18	40.10000 -0.50	40.58	39.96	40.58	63,808
27 Feb 18	40.60000 -0.22	40.84	40.18	40.84	76,999
26 Feb 18	40.82000 +0.40	40.82	40.46	40.70	54,617
23 Feb 18	40.42000 +0.00	40.56	39.90	40.54	80,587
22 Feb 18	40.42000 -0.58	40.84	40.12	40.78	64,007
21 Feb 18	41.00000 +0.40	41.00	40.24	40.62	57,213
20 Feb 18	40.60000 +0.84	40.60	39.76	39.78	76,249
19 Feb 18	39.76000 -0.54	40.58	39.72	40.54	56,969
16 Feb 18	40.30000 +0.82	40.32	39.40	39.56	98,417
15 Feb 18	39.48000 +0.70	39.96	38.90	39.30	123,916
14 Feb 18	38.78000 +1.36	38.88	37.56	37.64	103,465
13 Feb 18	37.42000 -0.44	38.10	37.34	38.04	64,588
12 Feb 18	37.86000 +0.30	38.34	37.30	38.24	125,857
09 Feb 18	37.56000 -0.60	38.10	37.38	37.88	132,065
08 Feb 18	38.16000 -1.38	39.68	38.00	39.58	115,634
07 Feb 18	39.54000 +1.84	39.76	37.72	38.26	188,319
06 Feb 18	37.70000 -0.56	38.60	36.52	36.80	183,392
05 Feb 18	38.26000 -0.46	38.56	37.26	38.04	151,122
02 Feb 18	38.72000 -0.76	39.50	38.64	39.50	67,646
01 Feb 18	39.48000 -0.30	40.20	38.92	40.06	84,511
31 Jan 18	39.78000 +0.18	40.04	39.56	39.64	71,422
30 Jan 18	39.60000 -0.40	40.28	39.40	40.00	84,273
29 Jan 18	40.00000 -0.18	40.34	39.84	40.12	74,158
26 Jan 18	40.18000 -0.54	40.88	40.10	40.88	55,148
25 Jan 18	40.72000 -0.20	40.96	40.50	40.84	91,962
24 Jan 18	40.92000 -0.02	41.20	40.74	40.80	89,341
23 Jan 18	40.94000 -0.10	41.30	40.86	41.00	69,246
22 Jan 18	41.04000 -0.04	41.26	40.82	41.26	41,643
19 Jan 18	41.08000 +0.56	41.08	40.38	40.38	68,070
18 Jan 18	40.52000 -0.48	41.36	40.22	41.36	65,573
17 Jan 18	41.00000 +0.00	41.06	40.54	41.06	80,805
16 Jan 18	41.00000 -0.60	41.82	40.94	41.82	69,199
15 Jan 18	41.60000 +0.00	42.94	41.38	41.66	154,040
12 Jan 18	41.60000 +0.96	41.60	40.36	40.48	98,383
11 Jan 18	40.64000 -0.14	41.04	40.38	40.84	147,594
10 Jan 18	40.78000 -0.32	41.10	40.66	41.08	53,631
09 Jan 18	41.10000 +0.18	41.12	40.66	40.80	89,762
08 Jan 18	40.92000 -0.14	41.44	40.76	41.30	100,314
05 Jan 18	41.06000 +0.44	41.22	40.50	40.60	87,174
04 Jan 18	40.62000 +1.06	40.84	39.84	39.88	106,718
03 Jan 18	39.56000 +0.34	40.24	38.82	39.00	85,208
02 Jan 18	39.22000 -0.13	39.62	38.92	39.20	84,323
29 Dec 17	39.34500 -0.05	39.60	39.08	39.35	45,500
28 Dec 17	39.39500 +0.08	39.55	38.91	39.31	81,979
27 Dec 17	39.31500 +0.49	39.38	38.56	38.80	84,649
22 Dec 17	38.82500 +0.39	38.94	38.31	38.44	78,162
21 Dec 17	38.43500 +0.49	38.44	37.77	37.90	79,191
20 Dec 17	37.94500 +0.22	38.30	37.65	37.69	90,917
19 Dec 17	37.73000 +0.09	37.90	37.41	37.71	96,970
18 Dec 17	37.64000 +0.72	37.83	37.08	37.26	86,333
15 Dec 17	36.91500 +0.03	36.95	35.65	36.83	247,094
14 Dec 17	36.88000 -0.30	37.10	36.59	37.00	129,281
13 Dec 17	37.18000 -0.28	37.62	37.05	37.55	139,538
12 Dec 17	37.46500 -0.33	37.81	37.30	37.81	68,960
11 Dec 17	37.80000 -0.67	38.58	37.80	38.58	54,311
08 Dec 17	38.47500 +0.61	38.59	38.03	38.22	60,472
07 Dec 17	37.86000 -0.39	38.43	37.81	38.40	67,282
06 Dec 17	38.25000 -0.15	38.50	37.73	38.29	81,883
05 Dec 17	38.40500 -0.10	38.71	38.05	38.55	70,268
04 Dec 17	38.50500 +1.08	38.53	37.61	37.91	127,537
01 Dec 17	37.43000 -0.15	37.90	37.22	37.90	118,997
30 Nov 17	37.58000 +0.04	37.61	37.33	37.61	141,505
29 Nov 17	37.54000 +0.22	37.86	37.42	37.58	112,842
28 Nov 17	37.32000 +0.16	37.43	37.03	37.26	54,729
27 Nov 17	37.16000 -0.62	37.84	37.10	37.72	69,205
24 Nov 17	37.77500 +0.37	37.85	37.22	37.49	61,063
23 Nov 17	37.40500 -0.33	37.84	37.08	37.54	51,075
22 Nov 17	37.73000 +0.01	37.99	37.20	37.97	120,423
21 Nov 17	37.71500 +0.57	37.81	36.65	37.19	170,365
20 Nov 17	37.14500 -0.01	37.26	36.50	36.60	237,482
17 Nov 17	37.16000 -0.31	37.56	37.05	37.50	91,560
16 Nov 17	37.46500 -0.16	37.99	37.22	37.99	129,221
15 Nov 17	37.62500 -0.75	38.12	36.98	38.06	175,322
14 Nov 17	38.37500 +1.91	38.90	36.60	36.60	241,702
13 Nov 17	36.46500 -2.07	38.62	36.36	38.62	176,254
10 Nov 17	38.53500 +0.10	38.56	38.24	38.45	78,362
09 Nov 17	38.43000 -0.77	39.11	38.38	39.09	102,402
08 Nov 17	39.20000 +0.30	39.22	38.78	39.10	81,872
07 Nov 17	38.90000 +0.19	39.25	37.50	38.45	169,780
06 Nov 17	38.70500 -0.45	39.19	38.63	39.00	82,199
03 Nov 17	39.16000 +0.19	39.29	38.80	39.19	88,394
02 Nov 17	38.97500 +0.12	39.01	38.56	38.74	83,351
01 Nov 17	38.85500 -0.14	39.35	38.76	39.35	90,956
30 Oct 17	38.99000 -0.33	39.35	38.93	39.17	91,022
27 Oct 17	39.32500 +0.46	39.70	38.80	38.96	118,380
26 Oct 17	38.87000 +0.75	39.06	38.06	38.06	85,562
25 Oct 17	38.11500 -0.09	38.59	37.98	38.07	77,199
24 Oct 17	38.20500 -0.14	38.51	38.01	38.28	88,332
23 Oct 17	38.34500 +0.42	38.60	37.65	37.72	78,292
20 Oct 17	37.93000 +0.55	37.94	37.38	37.53	122,297
19 Oct 17	37.38000 -1.11	38.15	36.50	37.46	408,512
18 Oct 17	38.49500 -0.18	38.96	38.43	38.62	69,241
17 Oct 17	38.67500 +0.17	38.82	38.42	38.67	74,536
16 Oct 17	38.50000 -0.01	38.83	38.40	38.51	67,478
13 Oct 17	38.51500 +0.06	38.58	38.24	38.55	90,435
12 Oct 17	38.45000 -0.32	38.99	38.45	38.85	90,787
11 Oct 17	38.77000 +0.45	38.78	38.24	38.35	241,252
10 Oct 17	38.32000 +0.05	38.65	37.92	38.28	107,942
09 Oct 17	38.27000 -0.15	38.53	38.27	38.33	90,441
06 Oct 17	38.42000 -0.96	38.83	38.25	38.60	152,721
05 Oct 17	39.38000 -0.89	39.97	38.70	39.88	152,799
04 Oct 17	40.27000 -0.35	40.80	39.90	40.47	195,093
02 Oct 17	40.62500 +1.70	40.65	39.30	39.30	236,485
29 Sep 17	38.92500 +0.19	38.99	38.57	38.90	89,955
28 Sep 17	38.73500 +0.24	38.93	38.47	38.60	85,756
27 Sep 17	38.49000 +0.38	38.88	38.15	38.25	116,416
26 Sep 17	38.11000 -1.24	39.42	38.04	39.15	166,144
25 Sep 17	39.35500 +0.74	39.58	38.65	38.65	126,104
22 Sep 17	38.61000 +0.01	38.73	38.35	38.60	63,625
21 Sep 17	38.59500 -0.03	38.97	38.21	38.60	75,653
20 Sep 17	38.63000 +0.21	38.78	38.11	38.42	86,958
19 Sep 17	38.42500 -0.42	39.11	38.21	38.85	99,571
18 Sep 17	38.85000 +0.11	39.03	38.00	38.03	132,890
15 Sep 17	38.74000 -0.49	39.30	38.74	39.30	104,470
14 Sep 17	39.23500 +0.03	39.33	38.94	39.20	105,827
13 Sep 17	39.20500 -0.07	39.59	39.08	39.30	135,902
12 Sep 17	39.28000 +0.63	39.31	38.55	38.70	146,014
11 Sep 17	38.65000 +0.19	38.83	38.54	38.72	119,006
08 Sep 17	38.46500 +0.10	38.47	37.94	38.35	114,434
07 Sep 17	38.37000 +1.27	38.63	37.12	37.45	165,252
06 Sep 17	37.10000 -0.16	37.36	36.87	37.29	98,317
05 Sep 17	37.26000 +0.51	37.60	36.78	36.95	120,601
04 Sep 17	36.75000 +0.04	36.83	36.03	36.55	111,982
01 Sep 17	36.70500 +1.08	37.06	35.96	35.96	186,760
31 Aug 17	35.62500 +0.98	35.93	34.75	34.75	200,115
30 Aug 17	34.64500 +0.65	34.84	34.12	34.36	158,959
29 Aug 17	34.00000 -0.69	34.53	33.89	34.53	145,653
28 Aug 17	34.68500 +0.09	34.85	34.48	34.60	70,213
25 Aug 17	34.60000 -0.31	35.02	34.54	35.02	68,742
24 Aug 17	34.90500 +0.11	35.03	34.67	34.90	77,395
23 Aug 17	34.79000 -0.38	35.36	34.71	35.13	99,618
22 Aug 17	35.17000 +0.39	35.56	34.99	35.01	129,985
21 Aug 17	34.78000 -0.58	35.35	34.58	35.31	102,385
18 Aug 17	35.35500 +0.04	35.45	34.79	35.06	133,178
17 Aug 17	35.31500 +0.06	35.68	35.20	35.20	149,099
16 Aug 17	35.26000 +0.77	35.35	34.51	34.61	134,647
15 Aug 17	34.48500 +0.28	34.64	33.97	34.38	113,967
14 Aug 17	34.21000 +0.81	34.39	33.59	33.59	113,291
11 Aug 17	33.39500 +0.34	33.40	32.48	32.99	200,796
10 Aug 17	33.05500 -0.90	33.90	32.98	33.90	151,988
09 Aug 17	33.95000 -0.14	34.63	33.58	34.29	275,769
08 Aug 17	34.09000 +0.49	34.20	32.68	34.15	351,074
07 Aug 17	33.60500 -0.30	34.06	33.49	34.00	116,799
04 Aug 17	33.90500 +0.45	33.92	33.40	33.50	106,715
03 Aug 17	33.45500 -0.21	33.69	33.24	33.63	79,623
02 Aug 17	33.67000 -0.04	34.00	33.53	33.83	106,388
01 Aug 17	33.71000 +0.13	34.00	33.47	33.63	93,037
31 Jul 17	33.58000 -0.55	34.35	33.52	34.15	137,014
28 Jul 17	34.13500 -0.81	34.83	33.82	34.83	163,287
27 Jul 17	34.94000 -0.23	35.69	34.83	35.20	152,642
26 Jul 17	35.16500 +0.97	35.35	34.00	34.20	147,981
25 Jul 17	34.20000 +0.32	34.81	33.86	33.97	127,350
24 Jul 17	33.88000 +0.44	34.02	33.33	33.36	111,840
21 Jul 17	33.44500 -0.60	34.09	33.10	34.01	191,960
20 Jul 17	34.05000 -0.66	34.87	33.97	34.75	141,990
19 Jul 17	34.71000 +0.03	35.23	34.54	34.79	108,831
18 Jul 17	34.67500 -0.67	35.43	34.32	35.35	137,603
17 Jul 17	35.35000 +0.35	35.61	35.08	35.10	80,122
14 Jul 17	35.00000 -0.06	35.06	34.70	35.00	65,249
13 Jul 17	35.06000 +0.57	35.22	34.49	34.56	123,621
12 Jul 17	34.49000 -0.22	35.08	34.33	34.90	101,834
11 Jul 17	34.70500 +0.10	34.97	34.57	34.85	77,641
10 Jul 17	34.60500 +0.60	34.81	34.20	34.20	154,696
07 Jul 17	34.00000 +0.01	34.18	33.69	33.99	193,193
06 Jul 17	33.99500 +0.74	34.08	33.08	33.21	271,421
05 Jul 17	33.25500 +0.94	33.38	32.22	32.40	152,423
04 Jul 17	32.32000 +0.12	32.44	31.89	32.20	60,445
03 Jul 17	32.20000 +0.19	32.99	32.08	32.10	118,793
30 Jun 17	32.00500 +0.86	32.13	31.00	31.15	127,024
29 Jun 17	31.15000 -0.57	32.10	30.69	31.86	269,450
28 Jun 17	31.72000 -0.14	32.00	31.13	31.35	100,156
27 Jun 17	31.86000 -0.55	32.56	31.35	32.48	117,567
26 Jun 17	32.41000 +0.31	32.60	32.14	32.20	72,808
23 Jun 17	32.10000 -0.71	33.12	31.81	32.85	183,892
22 Jun 17	32.81000 -0.81	33.60	32.73	33.51	118,514
21 Jun 17	33.61500 +0.18	33.65	32.98	33.28	51,253
20 Jun 17	33.43500 -0.03	33.76	33.31	33.50	91,403
19 Jun 17	33.46500 +0.44	33.50	32.98	33.35	52,029
16 Jun 17	33.02500 +0.02	33.33	33.03	33.07	98,395
15 Jun 17	33.01000 -0.19	33.17	32.70	33.01	65,971
14 Jun 17	33.19500 -0.33	33.87	33.19	33.55	70,632
13 Jun 17	33.52500 +0.42	33.53	32.80	33.00	110,358
12 Jun 17	33.11000 -0.63	33.67	32.98	33.46	65,712
09 Jun 17	33.74500 +0.31	33.79	33.40	33.45	66,055
08 Jun 17	33.44000 +0.08	33.62	32.97	33.40	95,134
07 Jun 17	33.36000 +0.19	33.56	32.99	33.00	69,233
06 Jun 17	33.17500 -0.94	34.08	33.08	34.07	114,721
02 Jun 17	34.11500 +0.56	34.19	33.73	33.75	88,249
01 Jun 17	33.55500 +0.05	33.73	33.47	33.58	69,609
31 May 17	33.50500 +0.19	33.93	33.28	33.44	107,744
30 May 17	33.32000 +0.08	33.48	32.99	33.06	61,373
29 May 17	33.24500 +0.33	33.38	32.79	32.79	64,498
26 May 17	32.91500 -0.13	33.00	32.65	32.90	70,841
25 May 17	33.04000 -0.17	33.39	32.88	33.33	33,420
24 May 17	33.20500 -0.17	33.49	33.03	33.45	63,483
23 May 17	33.38000 +0.32	33.72	33.03	33.03	85,838
22 May 17	33.06500 -0.58	33.85	32.83	33.79	84,927
19 May 17	33.64500 +1.08	33.79	32.65	32.72	121,930
18 May 17	32.56500 -0.29	32.92	31.63	32.72	176,142
17 May 17	32.85500 -0.90	33.63	32.67	33.63	108,943
16 May 17	33.76000 -0.15	34.00	33.51	33.78	93,179
15 May 17	33.90500 +0.04	34.20	33.55	34.04	63,852
12 May 17	33.86000 +0.03	34.01	33.53	33.94	72,212
11 May 17	33.83500 -0.07	34.19	33.58	33.91	77,860
10 May 17	33.90000 -0.34	34.25	33.67	34.20	82,713
09 May 17	34.24500 +0.24	34.47	34.09	34.15	78,224
08 May 17	34.00000 -0.47	34.97	33.90	34.60	127,750
05 May 17	34.47500 -0.24	34.99	34.08	34.74	171,375
04 May 17	34.71000 +1.19	35.17	33.60	33.61	256,156
03 May 17	33.52000 +0.67	33.91	31.90	32.20	274,297
02 May 17	32.84500 +0.88	32.89	31.89	31.90	198,120
28 Apr 17	31.97000 +0.53	32.00	31.27	31.27	194,099
27 Apr 17	31.44000 -0.13	31.52	30.85	31.49	142,169
26 Apr 17	31.57000 -0.85	32.35	31.01	32.25	249,177
25 Apr 17	32.42000 +0.01	32.78	32.11	32.46	111,012
24 Apr 17	32.41000 +1.44	32.46	31.42	31.49	225,751
21 Apr 17	30.97000 -0.05	31.02	30.64	30.97	74,606
20 Apr 17	31.01500 +0.21	31.01	30.51	30.75	64,424
19 Apr 17	30.80500 +0.20	30.95	30.54	30.54	69,153
18 Apr 17	30.60500 -0.50	31.22	30.52	31.06	80,832
13 Apr 17	31.10000 +0.25	31.24	30.69	30.89	84,926
12 Apr 17	30.85000 -0.06	31.11	30.73	31.03	151,062
11 Apr 17	30.90500 -0.03	31.11	30.64	30.88	116,472
10 Apr 17	30.93500 -0.35	31.35	30.93	31.35	70,365
07 Apr 17	31.28000 +0.28	31.28	30.76	30.89	77,401
06 Apr 17	30.99500 -0.13	31.19	30.77	31.13	94,802
05 Apr 17	31.13000 +0.43	31.30	30.43	30.67	122,385
04 Apr 17	30.69500 -0.20	31.08	30.56	31.05	113,375
03 Apr 17	30.89500 -0.24	31.29	30.75	31.20	71,650
31 Mar 17	31.14000 -0.12	31.28	30.70	31.28	107,126
30 Mar 17	31.26000 +0.60	31.72	30.74	30.80	119,450
29 Mar 17	30.66000 -0.15	31.15	30.53	31.08	81,757
28 Mar 17	30.81000 +0.51	31.59	30.50	30.59	198,962
27 Mar 17	30.29500 -0.56	30.84	30.13	30.56	183,395
24 Mar 17	30.85000 +0.18	30.89	30.08	30.36	153,675
23 Mar 17	30.67000 +1.72	31.14	29.08	29.08	334,964
22 Mar 17	28.95500 -0.66	29.48	28.33	28.65	144,972
21 Mar 17	29.61000 -0.28	30.00	29.39	30.00	106,150
20 Mar 17	29.89000 +0.45	30.10	29.40	29.40	133,140
17 Mar 17	29.43500 -0.13	29.85	29.30	29.54	111,211
16 Mar 17	29.56500 +0.21	29.84	29.38	29.49	100,349
15 Mar 17	29.35500 +0.11	29.46	29.19	29.33	87,062
14 Mar 17	29.24000 +0.02	29.38	29.11	29.33	56,630
13 Mar 17	29.22000 -0.06	29.45	29.14	29.45	28,418
10 Mar 17	29.28000 +0.20	29.47	29.13	29.13	75,081
09 Mar 17	29.08000 -0.07	29.31	28.79	29.18	109,333
08 Mar 17	29.14500 -0.06	29.39	29.05	29.25	118,199
07 Mar 17	29.20000 +0.20	29.25	28.92	29.03	118,063
06 Mar 17	29.00500 -0.29	29.41	28.90	29.24	78,727
03 Mar 17	29.29500 -0.09	29.39	29.12	29.18	82,105
02 Mar 17	29.39000 +0.32	29.46	28.89	28.90	99,738
01 Mar 17	29.07000 +0.49	29.18	28.63	28.63	121,851
28 Feb 17	28.57500 -0.24	29.06	28.49	28.98	98,622
27 Feb 17	28.82000 +0.10	29.13	28.59	28.92	81,029
24 Feb 17	28.72000 +0.09	28.75	28.15	28.60	228,810
23 Feb 17	28.63000 -0.80	29.48	28.61	29.48	127,600
22 Feb 17	29.42500 -0.12	29.75	29.01	29.68	169,298
21 Feb 17	29.54000 +0.25	29.75	29.13	29.15	134,266
20 Feb 17	29.29000 +0.36	29.31	29.05	29.11	105,473
17 Feb 17	28.93500 -0.18	29.24	28.75	29.18	115,589
16 Feb 17	29.11000 +0.25	29.17	28.68	28.95	230,385
15 Feb 17	28.86000 +0.41	29.14	28.60	28.75	187,573
14 Feb 17	28.45500 +0.10	28.58	28.20	28.36	87,133
13 Feb 17	28.35000 +0.37	28.60	28.01	28.01	149,768
10 Feb 17	27.98000 +0.28	28.12	27.78	27.85	79,690
09 Feb 17	27.70000 +0.16	27.75	27.49	27.71	98,272
08 Feb 17	27.54000 +0.14	27.72	27.33	27.52	88,183
07 Feb 17	27.40000 +0.23	27.45	27.15	27.15	128,791
06 Feb 17	27.16500 -0.83	28.03	27.17	28.00	109,441
03 Feb 17	28.00000 -0.49	28.91	27.91	28.91	135,060
02 Feb 17	28.48500 +0.00	28.78	28.42	28.46	63,448
01 Feb 17	28.48500 +0.03	28.75	28.33	28.51	119,918
31 Jan 17	28.45500 -0.01	29.02	28.41	28.43	103,764
30 Jan 17	28.47000 -0.18	28.87	28.32	28.65	171,719
27 Jan 17	28.65000 -0.23	28.86	28.57	28.78	128,839
26 Jan 17	28.88000 +0.75	29.01	28.27	28.42	174,262
25 Jan 17	28.12500 +1.22	28.36	27.29	27.40	349,583
24 Jan 17	26.90500 +0.91	27.08	26.17	26.39	247,755
23 Jan 17	26.00000 -0.49	26.58	25.82	26.30	174,431
20 Jan 17	26.48500 -0.38	27.01	26.38	27.01	160,252
19 Jan 17	26.86500 -0.43	27.33	26.70	27.33	94,299
18 Jan 17	27.29000 +0.55	27.60	26.92	27.55	154,592
17 Jan 17	26.74500 -0.18	27.05	26.48	27.05	59,735
16 Jan 17	26.92500 -0.34	27.24	26.89	27.17	52,239
13 Jan 17	27.26500 +0.01	27.52	27.15	27.34	84,028
12 Jan 17	27.25000 +0.32	27.35	26.52	26.94	101,359
11 Jan 17	26.93500 +0.08	27.00	26.48	26.92	109,244
10 Jan 17	26.85000 +0.14	26.96	26.51	26.69	92,220
09 Jan 17	26.71000 -0.46	27.38	26.62	27.30	60,555
06 Jan 17	27.17000 +0.19	27.17	26.63	26.94	82,754
05 Jan 17	26.98000 -0.26	27.24	26.90	27.15	72,026
04 Jan 17	27.23500 -0.46	27.69	27.22	27.69	203,074
03 Jan 17	27.69500 -0.06	27.82	27.40	27.78	90,209
02 Jan 17	27.75000 +0.49	27.85	26.91	27.03	74,520
30 Dec 16	27.26000 -0.03	27.36	27.13	27.36	22,356
29 Dec 16	27.29500 +0.06	27.39	26.91	27.05	63,455
28 Dec 16	27.24000 -0.11	27.56	27.10	27.53	70,139
27 Dec 16	27.35500 +0.27	27.38	27.11	27.30	32,594
23 Dec 16	27.08000 -0.11	27.40	26.99	27.33	47,021
22 Dec 16	27.19500 -0.05	27.27	26.75	27.15	112,777
21 Dec 16	27.24000 +0.59	27.41	26.57	26.62	146,856
20 Dec 16	26.65000 +0.07	26.75	26.47	26.63	63,892
19 Dec 16	26.58500 +0.02	26.89	26.46	26.46	134,281
16 Dec 16	26.56500 +0.15	26.80	26.38	26.44	129,790
15 Dec 16	26.42000 -0.22	26.80	26.16	26.80	144,294
14 Dec 16	26.63500 -0.01	26.81	26.51	26.66	165,855
13 Dec 16	26.64500 -0.27	27.05	26.53	27.00	107,177
12 Dec 16	26.91500 +0.04	26.97	26.60	26.93	170,722
09 Dec 16	26.88000 -0.27	27.25	26.65	27.20	188,773
08 Dec 16	27.14500 +0.44	27.25	26.63	26.86	186,924
07 Dec 16	26.70000 +0.97	26.96	25.64	26.11	250,015
06 Dec 16	25.73500 +0.57	25.75	25.07	25.23	222,375
05 Dec 16	25.17000 +0.68	25.25	24.49	24.52	190,470
02 Dec 16	24.48500 +0.05	24.67	24.20	24.35	157,539
01 Dec 16	24.43500 -0.29	24.95	24.32	24.70	271,881
30 Nov 16	24.72500 -0.61	25.42	24.63	25.38	245,815
29 Nov 16	25.33500 -0.28	25.71	25.23	25.51	75,231
28 Nov 16	25.61500 -0.03	25.78	25.39	25.49	117,561
25 Nov 16	25.65000 +0.07	25.80	25.27	25.67	78,611
24 Nov 16	25.57500 +0.19	25.66	25.20	25.35	88,267
23 Nov 16	25.38500 -0.42	25.90	25.23	25.88	138,304
22 Nov 16	25.80500 -0.16	26.20	25.72	26.20	100,075
21 Nov 16	25.97000 +0.06	26.01	25.44	25.95	114,421
18 Nov 16	25.91000 +0.24	26.13	25.66	25.86	107,252
17 Nov 16	25.67500 -0.20	25.90	25.55	25.88	147,315
16 Nov 16	25.88000 -0.05	26.37	25.65	25.94	186,676
15 Nov 16	25.93000 +0.27	25.95	25.60	25.77	133,143
14 Nov 16	25.65500 -0.04	26.19	25.39	25.95	176,815
11 Nov 16	25.69500 -0.47	26.25	25.69	26.25	119,886
10 Nov 16	26.16500 -0.44	26.84	26.15	26.81	204,791
09 Nov 16	26.61000 -0.50	26.92	26.18	26.33	220,534
08 Nov 16	27.11500 +0.31	27.45	26.63	27.45	163,546
07 Nov 16	26.81000 +1.03	26.81	26.01	26.25	267,924
04 Nov 16	25.77500 -0.78	26.50	25.74	26.50	217,845
03 Nov 16	26.55500 -0.36	26.99	26.56	26.91	88,370
02 Nov 16	26.92000 -0.35	27.44	26.86	27.23	135,242
01 Nov 16	27.27500 -1.47	28.74	27.22	28.69	204,774
31 Oct 16	28.74500 -0.03	28.88	28.61	28.80	48,602
28 Oct 16	28.77500 -0.02	28.90	28.53	28.76	82,335
27 Oct 16	28.80000 -0.28	29.18	28.67	29.08	80,036
26 Oct 16	29.08000 +0.08	29.16	28.53	29.00	71,362
25 Oct 16	29.00000 -0.20	29.27	28.89	29.25	62,386
24 Oct 16	29.20500 +0.00	29.43	29.10	29.35	53,306
21 Oct 16	29.21000 +0.26	29.33	29.02	29.02	36,462
20 Oct 16	28.94500 -0.29	29.34	28.60	29.34	91,487
19 Oct 16	29.23500 -0.10	29.39	28.82	29.29	51,606
18 Oct 16	29.33500 +0.42	29.58	29.01	29.01	89,272
17 Oct 16	28.91000 -0.21	29.14	28.76	29.14	63,887
14 Oct 16	29.12000 +0.28	29.39	28.89	29.02	51,004
13 Oct 16	28.84500 -0.34	28.98	28.67	28.98	66,599
12 Oct 16	29.18500 -0.45	29.86	29.02	29.63	131,999
11 Oct 16	29.64000 -0.56	30.20	29.53	30.15	66,247
10 Oct 16	30.20000 +0.11	30.37	30.01	30.21	62,549
07 Oct 16	30.09000 -0.83	30.66	29.88	30.25	112,847
06 Oct 16	30.92000 +0.06	31.10	30.77	31.10	88,454
05 Oct 16	30.86500 +0.66	31.05	30.06	30.20	122,236
04 Oct 16	30.20500 +0.10	30.36	29.95	30.10	91,210
30 Sep 16	30.10500 +0.36	30.10	29.21	29.55	113,355
29 Sep 16	29.74500 +0.16	30.01	29.53	29.81	54,283
28 Sep 16	29.58500 +0.28	29.82	29.34	29.34	72,340
27 Sep 16	29.30000 -0.52	30.10	29.11	30.08	96,005
26 Sep 16	29.81500 -0.23	29.93	29.56	29.83	95,118
23 Sep 16	30.05000 -0.37	30.50	29.82	30.45	95,389
22 Sep 16	30.41500 +0.84	30.42	29.80	29.90	115,699
21 Sep 16	29.58000 +0.16	29.69	29.42	29.49	84,605
20 Sep 16	29.42500 +0.25	29.45	29.07	29.32	58,660
19 Sep 16	29.17500 +0.03	29.35	29.08	29.35	40,083
16 Sep 16	29.14000 +0.02	29.39	28.55	29.09	93,855
15 Sep 16	29.11500 +0.31	29.22	28.50	28.80	82,309
14 Sep 16	28.80500 +0.30	28.87	28.44	28.50	33,956
13 Sep 16	28.50500 -0.10	28.80	28.42	28.69	47,916
12 Sep 16	28.60000 +0.03	28.81	27.60	27.94	140,504
09 Sep 16	28.56500 -0.26	29.00	28.44	28.88	62,171
08 Sep 16	28.83000 -0.47	29.34	28.72	29.34	96,127
07 Sep 16	29.29500 +0.28	29.43	28.95	28.99	84,857
06 Sep 16	29.01000 -0.18	29.23	28.93	29.16	82,920
05 Sep 16	29.19500 +0.12	29.55	29.11	29.50	57,546
02 Sep 16	29.07500 +0.11	29.14	28.77	29.10	74,768
01 Sep 16	28.97000 +0.79	29.33	28.66	28.88	156,026
31 Aug 16	28.18000 -0.45	28.56	28.14	28.50	84,830
30 Aug 16	28.63000 -0.21	29.08	28.58	28.88	55,503
29 Aug 16	28.84000 +0.18	28.84	28.30	28.64	42,197
26 Aug 16	28.65500 +0.05	28.70	28.33	28.50	61,165
25 Aug 16	28.60500 -0.48	28.90	28.30	28.90	95,423
24 Aug 16	29.08500 +0.06	29.31	28.70	28.95	114,017
23 Aug 16	29.02500 -0.02	29.03	27.78	28.45	194,630
22 Aug 16	29.05000 +0.22	29.51	28.51	28.93	102,540
19 Aug 16	28.83000 -0.10	28.92	28.45	28.86	100,574
18 Aug 16	28.93000 +0.70	29.00	28.37	28.50	110,291
17 Aug 16	28.22500 -0.34	28.76	28.11	28.55	97,643
16 Aug 16	28.56500 -0.38	28.91	28.41	28.83	103,951
15 Aug 16	28.94000 -0.06	29.08	28.77	29.03	84,930
12 Aug 16	29.00000 +0.20	29.08	28.65	28.70	193,554
11 Aug 16	28.80000 -0.10	29.50	28.11	29.25	209,871
10 Aug 16	28.90000 +0.39	28.90	28.28	28.67	99,049
09 Aug 16	28.51500 +0.31	28.55	28.20	28.20	108,836
08 Aug 16	28.21000 +0.01	28.50	28.07	28.23	79,657
05 Aug 16	28.19500 +0.29	28.22	27.61	27.86	93,017
04 Aug 16	27.90500 +0.76	27.93	27.25	27.74	109,824
03 Aug 16	27.15000 -0.10	27.49	26.94	27.45	89,857
02 Aug 16	27.24500 -0.07	27.41	27.17	27.38	131,728
01 Aug 16	27.32000 +0.05	27.73	26.96	27.46	153,308
29 Jul 16	27.27500 +0.19	27.35	26.79	27.10	158,017
28 Jul 16	27.08000 -1.43	28.00	27.08	27.70	257,810
27 Jul 16	28.51500 +1.17	28.81	27.60	27.60	226,685
26 Jul 16	27.34500 -0.12	27.45	26.94	27.35	102,070
25 Jul 16	27.46500 +0.14	27.84	27.35	27.50	74,417
22 Jul 16	27.32500 +0.14	27.40	27.01	27.07	74,042
21 Jul 16	27.19000 -0.57	27.85	27.00	27.85	79,879
20 Jul 16	27.76500 -0.06	28.29	27.70	27.99	77,174
19 Jul 16	27.82000 +0.73	28.00	26.92	27.07	99,918
18 Jul 16	27.09000 +0.32	27.27	26.92	27.00	102,765
15 Jul 16	26.77500 -0.30	26.98	26.58	26.98	82,175
14 Jul 16	27.07500 +0.60	27.33	26.43	26.63	89,394
13 Jul 16	26.47500 +0.02	26.70	26.32	26.40	240,809
12 Jul 16	26.45500 -0.27	26.92	26.07	26.75	141,229
11 Jul 16	26.73000 +1.59	26.73	25.32	25.58	217,615
08 Jul 16	25.14000 +0.09	25.28	24.14	24.65	181,632
07 Jul 16	25.04500 -0.17	25.46	24.90	25.30	145,158
06 Jul 16	25.21500 -0.42	25.90	24.81	25.46	197,797
05 Jul 16	25.64000 -1.32	26.89	25.48	26.83	167,260
04 Jul 16	26.95500 +0.03	27.13	26.38	27.10	89,396
01 Jul 16	26.92500 -0.09	27.23	26.62	27.05	179,502
30 Jun 16	27.01500 +0.14	27.18	26.59	27.00	124,510
29 Jun 16	26.87000 -0.33	27.70	26.59	27.64	142,037
28 Jun 16	27.20000 +0.27	27.89	26.93	27.60	104,649
27 Jun 16	26.93500 -1.22	28.93	26.75	28.93	187,432
24 Jun 16	28.15000 -0.89	28.40	25.94	26.14	270,846
23 Jun 16	29.03500 +0.51	29.11	28.66	28.80	94,223
22 Jun 16	28.52000 -57.09	29.03	28.42	28.94	133,892
21 Jun 16	85.60990 -1.56	86.93	85.47	86.60	77,043
20 Jun 16	87.16990 +1.26	88.00	86.28	86.45	125,778
17 Jun 16	85.90990 +1.84	85.94	84.40	84.40	136,137
16 Jun 16	84.06990 -0.69	84.91	83.60	84.50	188,931
15 Jun 16	84.75990 +1.40	85.86	83.58	83.80	209,211
14 Jun 16	83.35990 -0.59	83.98	82.48	83.79	166,416
13 Jun 16	83.94990 -1.59	84.85	83.40	83.90	164,670
10 Jun 16	85.53990 -1.27	86.60	84.90	86.07	109,794
09 Jun 16	86.80990 -0.67	87.33	86.00	87.22	63,918
08 Jun 16	87.47990 -0.34	88.13	86.97	87.13	49,953
07 Jun 16	87.81990 +2.47	88.41	85.90	85.90	147,675
06 Jun 16	85.34990 +1.17	85.84	84.11	84.25	73,200
03 Jun 16	84.17990 -1.63	86.10	83.53	86.10	76,062
02 Jun 16	85.80990 +0.28	85.89	84.48	85.25	102,537
01 Jun 16	85.52990 -0.10	86.20	85.29	85.50	72,648
31 May 16	85.62990 +1.04	85.63	84.59	84.90	96,882
30 May 16	84.58990 -0.40	85.63	84.50	84.89	37,677
27 May 16	84.98990 +0.06	85.49	84.30	84.97	60,975
26 May 16	84.92990 +1.48	86.22	83.43	83.96	121,890
25 May 16	83.44990 -0.25	84.71	82.98	83.55	93,774
24 May 16	83.69990 +0.19	83.76	82.64	82.64	82,401
23 May 16	83.50990 +0.61	83.97	82.57	82.99	103,833
20 May 16	82.89990 +0.73	83.33	82.36	82.49	42,360
19 May 16	82.16990 -0.13	82.45	81.29	82.00	107,952
18 May 16	82.29990 +1.00	82.39	80.25	80.88	83,376
17 May 16	81.29990 -0.75	82.69	80.68	82.69	56,358
13 May 16	82.04990 +0.77	82.25	81.39	81.66	63,195
12 May 16	81.27990 -1.95	83.59	81.21	83.05	162,681
11 May 16	83.22990 +3.28	84.01	80.14	80.32	164,262
10 May 16	79.94990 +0.15	80.58	77.73	78.80	157,803
09 May 16	79.79990 -0.46	80.60	79.53	80.26	132,927
06 May 16	80.25990 -0.73	81.00	79.99	80.41	112,560
05 May 16	80.98990 -0.10	81.50	80.67	81.50	59,982
04 May 16	81.08990 -0.88	82.25	81.02	82.18	95,796
03 May 16	81.96990 -2.01	83.41	81.97	83.41	81,483
02 May 16	83.97990 +1.65	84.05	82.57	83.01	244,296
29 Apr 16	82.32990 -0.87	83.78	82.33	82.84	105,789
28 Apr 16	83.19990 -0.80	83.99	82.40	83.99	106,218
27 Apr 16	83.99990 -0.40	85.18	82.25	84.64	127,461
26 Apr 16	84.39990 -0.92	86.40	83.84	86.00	191,919
25 Apr 16	85.31990 +0.81	85.50	84.50	85.50	117,456
22 Apr 16	84.50990 +0.04	85.00	83.95	84.89	84,033
21 Apr 16	84.46990 +0.24	85.49	83.85	85.49	112,032
20 Apr 16	84.22990 -0.91	85.34	83.25	84.76	248,622
19 Apr 16	85.13990 +1.74	85.61	83.40	83.89	87,981
18 Apr 16	83.39990 +0.19	83.89	82.16	82.61	97,278
15 Apr 16	83.20990 -1.13	84.44	82.45	84.44	126,354
14 Apr 16	84.33990 +1.18	84.54	83.16	83.51	125,991
13 Apr 16	83.15990 +2.42	83.23	81.06	81.06	131,736
12 Apr 16	80.73990 +0.84	80.95	78.84	80.42	199,314
11 Apr 16	79.89990 -0.10	80.84	79.00	80.32	55,542
08 Apr 16	79.99990 +0.66	80.46	79.28	79.90	114,405
07 Apr 16	79.33990 -0.08	80.84	78.79	79.75	93,759
06 Apr 16	79.41990 +0.89	79.60	78.05	78.88	82,335
05 Apr 16	78.52990 -2.42	79.63	77.44	79.63	180,534
04 Apr 16	80.94990 +0.94	81.48	79.83	80.00	129,996
01 Apr 16	80.00990 -0.16	80.09	78.51	79.50	151,833
31 Mar 16	80.16990 +1.27	80.30	78.39	78.90	142,167
30 Mar 16	78.89990 +0.90	79.21	78.00	78.55	125,745
29 Mar 16	77.99990 +0.87	80.12	77.00	79.78	125,298
24 Mar 16	77.12990 -0.25	78.85	76.54	77.34	124,236
23 Mar 16	77.37990 +0.47	77.85	76.54	77.17	109,254
22 Mar 16	76.90990 +0.50	77.01	74.84	75.75	116,829
21 Mar 16	76.40990 -0.42	77.45	75.67	76.84	124,197
18 Mar 16	76.82990 +1.36	77.14	75.24	75.55	246,945
17 Mar 16	75.46990 +0.15	76.30	73.54	76.00	112,926
16 Mar 16	75.31990 +1.08	75.39	74.39	74.65	75,951
15 Mar 16	74.23990 -0.86	75.20	73.50	74.17	175,932
14 Mar 16	75.09990 +2.53	75.10	72.86	73.00	142,935
11 Mar 16	72.56990 +3.22	72.74	70.43	70.45	196,383
10 Mar 16	69.34990 -2.08	72.41	69.20	70.76	188,349
09 Mar 16	71.42990 +0.53	72.00	70.61	70.79	113,922
08 Mar 16	70.89990 -1.72	72.66	69.97	72.65	175,770
07 Mar 16	72.61990 -2.32	75.64	72.06	74.21	183,564
04 Mar 16	74.93990 +2.37	75.29	72.54	72.55	152,007
03 Mar 16	72.56990 +1.26	72.60	71.00	72.40	157,776
02 Mar 16	71.30990 -1.27	73.00	70.72	72.52	201,561
01 Mar 16	72.57990 +2.65	72.93	69.90	70.27	181,284
29 Feb 16	69.92990 +0.81	70.13	68.12	68.90	91,605
26 Feb 16	69.11990 +0.21	70.13	68.90	69.83	98,781
25 Feb 16	68.90990 +0.97	69.16	67.72	69.00	109,905
24 Feb 16	67.93990 -0.30	68.85	67.31	67.87	171,663
23 Feb 16	68.23990 -0.76	69.05	67.90	68.79	81,300
22 Feb 16	68.99990 +0.05	70.01	68.74	69.04	74,358
19 Feb 16	68.94990 +0.00	69.64	68.44	68.91	145,602
18 Feb 16	68.94990 +1.85	69.23	67.03	68.00	246,207
17 Feb 16	67.09990 +1.24	67.82	65.50	65.50	200,004
16 Feb 16	65.85990 -0.79	67.56	65.65	67.56	74,301
15 Feb 16	66.64990 +1.48	68.27	66.44	66.47	147,879
12 Feb 16	65.16990 -0.09	66.23	64.83	66.23	138,069
11 Feb 16	65.25990 -0.46	66.36	63.65	65.00	238,971
10 Feb 16	65.71990 +2.00	66.08	63.96	64.12	188,718
09 Feb 16	63.71990 +0.21	64.36	62.10	63.29	239,292
08 Feb 16	63.50990 -3.50	68.20	63.45	67.50	308,301
05 Feb 16	67.00990 +0.09	68.34	66.18	66.66	116,241
04 Feb 16	66.91990 +0.01	68.56	65.62	67.94	210,537
03 Feb 16	66.90990 -4.73	69.53	66.65	69.36	473,217
02 Feb 16	71.63990 -1.18	72.95	71.17	72.95	97,560
01 Feb 16	72.81990 -0.46	73.70	72.20	73.10	151,977
29 Jan 16	73.27990 +2.39	73.28	71.40	71.40	71,112
28 Jan 16	70.88990 -1.63	73.36	70.79	72.68	100,539
27 Jan 16	72.51990 -0.08	72.83	71.96	72.59	151,287
26 Jan 16	72.59990 -0.16	73.05	71.27	71.37	198,966
25 Jan 16	72.75990 -0.17	73.10	72.40	73.04	123,285
22 Jan 16	72.92990 +2.79	73.57	71.06	71.06	161,115
21 Jan 16	70.13990 -0.33	71.15	69.01	70.43	157,656
20 Jan 16	70.46990 -1.98	71.70	70.25	70.92	174,834
19 Jan 16	72.44990 +0.26	72.83	71.70	72.62	242,019
18 Jan 16	72.18990 +0.47	73.00	70.38	72.50	229,002
15 Jan 16	71.71990 -0.65	73.21	71.41	72.00	288,960
14 Jan 16	72.36990 -0.73	73.99	71.69	72.99	212,286
13 Jan 16	73.09990 +0.92	75.55	72.18	72.50	257,775
12 Jan 16	72.17990 +1.30	72.72	70.63	71.41	117,387
11 Jan 16	70.87990 +1.10	71.37	69.17	69.81	117,129
08 Jan 16	69.77990 -0.47	72.03	69.78	70.00	193,980
07 Jan 16	70.24990 -1.75	70.67	68.38	69.07	212,916
06 Jan 16	71.99990 -1.53	73.53	70.67	73.53	112,563
05 Jan 16	73.52990 -0.41	74.20	72.47	73.78	96,405
04 Jan 16	73.93990 -2.30	74.96	73.48	74.55	151,191
30 Dec 15	76.23990 -0.30	76.46	75.20	75.95	37,752
29 Dec 15	76.53990 +1.74	76.54	75.00	75.00	104,628
28 Dec 15	74.79990 +0.00	75.00	74.30	74.67	48,861
23 Dec 15	74.79990 +1.81	74.83	73.10	73.78	38,856
22 Dec 15	72.98990 -0.90	74.70	72.08	74.70	88,284
21 Dec 15	73.88990 -1.01	75.50	73.34	75.50	124,866
18 Dec 15	74.89990 +0.34	75.30	74.03	75.30	137,967
17 Dec 15	74.55990 -0.52	76.51	73.89	76.00	205,119
16 Dec 15	75.07990 +0.95	75.59	74.30	74.46	188,343
15 Dec 15	74.12990 +3.12	74.40	70.80	71.02	207,948
14 Dec 15	71.00990 -0.35	72.30	69.95	70.51	160,089
11 Dec 15	71.35990 -1.67	72.94	70.85	72.92	111,507
10 Dec 15	73.02990 -1.35	74.61	72.58	73.75	130,353
09 Dec 15	74.37990 -0.10	75.21	73.27	74.51	142,497
08 Dec 15	74.47990 -3.13	78.20	74.21	77.83	261,549
07 Dec 15	77.60990 +2.24	78.69	75.62	75.62	261,648
04 Dec 15	75.36990 +1.92	75.81	72.94	73.61	181,194
03 Dec 15	73.44990 -1.12	75.81	73.20	74.85	225,720
02 Dec 15	74.56990 +2.77	74.82	72.14	72.53	201,969
01 Dec 15	71.79990 -1.65	72.90	71.62	72.90	193,899
30 Nov 15	73.44990 +0.73	73.70	72.01	72.01	154,593
27 Nov 15	72.71990 +0.96	72.91	71.25	71.70	107,589
26 Nov 15	71.75990 +0.07	72.34	70.99	72.10	84,921
25 Nov 15	71.68990 +1.64	71.93	69.85	69.88	92,988
24 Nov 15	70.04990 -1.95	71.90	69.15	71.70	128,811
23 Nov 15	71.99990 +0.80	72.23	71.05	71.05	142,488
20 Nov 15	71.19990 -0.83	72.45	70.03	71.90	175,638
19 Nov 15	72.02990 +1.45	72.22	70.79	70.80	118,515
18 Nov 15	70.57990 -0.23	70.82	69.91	70.02	76,692
17 Nov 15	70.80990 -0.06	72.28	69.81	71.16	163,743
16 Nov 15	70.86990 +1.22	71.05	68.45	68.45	180,063
13 Nov 15	69.64990 -1.05	70.74	68.50	70.50	198,519
12 Nov 15	70.69990 +1.21	71.07	68.64	70.00	291,876
11 Nov 15	69.48990 +3.12	70.12	66.58	66.58	269,049
10 Nov 15	66.36990 +0.80	68.16	65.33	68.16	125,622
09 Nov 15	65.56990 -2.04	68.30	65.14	68.30	196,917
06 Nov 15	67.60990 -0.39	68.63	67.29	68.25	219,207
05 Nov 15	67.99990 +0.80	69.75	67.16	67.16	358,284
04 Nov 15	67.19990 +1.45	67.53	65.60	65.60	145,761
03 Nov 15	65.74990 -1.34	67.28	65.41	67.21	95,355
02 Nov 15	67.08990 +0.02	67.21	66.77	66.82	104,697
30 Oct 15	67.06990 +0.93	67.07	66.14	66.35	105,300
29 Oct 15	66.13990 +0.44	66.24	65.25	66.24	56,757
28 Oct 15	65.69990 +0.65	66.03	64.81	64.81	59,568
27 Oct 15	65.04990 -0.53	65.62	64.71	65.35	81,555
26 Oct 15	65.57990 -0.31	66.09	65.07	65.90	84,471
23 Oct 15	65.88990 +1.33	66.50	64.89	64.89	107,229
22 Oct 15	64.55990 +1.09	64.62	62.51	63.25	135,555
21 Oct 15	63.46990 -0.05	64.27	63.04	63.57	124,467
20 Oct 15	63.51990 +0.80	64.50	62.52	62.52	132,018
19 Oct 15	62.71990 +0.68	63.00	62.10	62.15	132,690
16 Oct 15	62.03990 -0.97	63.45	61.73	63.45	108,174
15 Oct 15	63.00990 +0.00	63.16	62.03	63.16	158,034
14 Oct 15	63.00990 -0.67	63.37	62.61	63.10	79,065
13 Oct 15	63.67990 -0.78	64.15	63.17	64.10	85,401
12 Oct 15	64.45990 -0.39	65.47	64.35	64.76	85,398
09 Oct 15	64.84990 +0.70	65.43	64.51	65.05	87,522
08 Oct 15	64.14990 -1.10	65.54	63.50	65.54	231,594
07 Oct 15	65.24990 -0.45	67.13	65.21	66.00	263,232
06 Oct 15	65.69990 -0.06	66.72	64.93	65.50	172,521
05 Oct 15	65.75990 +1.35	65.98	65.00	65.10	76,479
02 Oct 15	64.40990 +0.31	66.13	63.10	63.10	272,643
01 Oct 15	64.09990 -0.56	66.91	64.03	65.77	329,568
30 Sep 15	64.65990 +0.52	65.30	64.09	64.50	163,359
29 Sep 15	64.13990 +0.35	64.55	62.25	62.25	106,527
28 Sep 15	63.78990 +0.12	64.50	63.42	64.50	139,602
25 Sep 15	63.66990 +2.20	64.19	62.30	62.64	157,734
24 Sep 15	61.46990 -0.73	62.55	61.00	61.94	149,979
23 Sep 15	62.19990 +0.12	62.40	61.09	61.50	162,183
22 Sep 15	62.07990 -1.67	64.03	61.77	64.03	193,767
21 Sep 15	63.74990 -0.03	64.09	62.90	63.80	141,999
18 Sep 15	63.77990 -0.52	64.14	63.36	63.91	228,018
17 Sep 15	64.29990 +0.30	64.46	63.45	64.20	118,800
16 Sep 15	63.99990 +0.47	65.00	63.75	64.34	101,550
15 Sep 15	63.52990 +0.99	63.75	62.66	62.66	118,464
14 Sep 15	62.53990 -0.17	62.91	62.19	62.46	114,399
11 Sep 15	62.70990 -0.56	63.76	62.32	63.76	149,544
10 Sep 15	63.26990 -0.63	64.20	63.09	63.77	64,200
09 Sep 15	63.89990 +1.94	64.17	63.25	63.79	225,714
08 Sep 15	61.95990 +0.31	63.28	61.96	62.35	118,836
07 Sep 15	61.64990 +1.01	61.65	60.52	61.40	111,180
04 Sep 15	60.63990 -1.72	62.36	60.64	62.36	81,093
03 Sep 15	62.35990 +1.43	63.06	61.24	61.82	134,220
02 Sep 15	60.92990 +0.10	61.50	60.55	61.27	107,724
01 Sep 15	60.82990 -1.49	61.21	60.05	61.20	90,888
31 Aug 15	62.31990 +0.32	62.32	60.91	62.03	118,713
28 Aug 15	61.99990 +0.05	62.13	61.06	62.03	116,265
27 Aug 15	61.94990 +2.30	62.64	61.13	61.55	207,837
26 Aug 15	59.64990 -0.48	60.32	59.32	60.21	168,867
25 Aug 15	60.12990 +2.88	60.90	57.73	58.18	398,589
24 Aug 15	57.24990 -2.73	59.00	55.25	59.00	620,974
21 Aug 15	59.97990 -1.02	61.09	59.29	59.70	314,991
20 Aug 15	60.99990 -3.04	63.75	60.81	63.75	326,334
19 Aug 15	64.03990 -0.93	65.01	63.77	64.42	152,622
18 Aug 15	64.96990 -0.03	65.25	64.45	65.20	127,617
17 Aug 15	64.99990 -1.28	66.80	63.85	66.49	163,515
14 Aug 15	66.27990 +1.48	66.55	64.80	64.80	192,081
13 Aug 15	64.79990 +0.99	64.87	63.60	64.48	277,179
12 Aug 15	63.80990 -3.86	67.71	63.58	67.70	330,798
11 Aug 15	67.66990 +0.83	68.65	66.25	68.65	210,327
10 Aug 15	66.83990 +0.34	67.36	66.19	66.73	133,773
07 Aug 15	66.49990 -0.94	67.68	66.34	67.68	121,146
06 Aug 15	67.43990 +0.12	67.96	66.51	66.64	104,997
05 Aug 15	67.31990 +1.23	67.46	66.50	66.59	126,126
04 Aug 15	66.08990 +0.34	66.60	65.74	66.00	132,120
03 Aug 15	65.74990 +1.61	66.07	64.35	64.54	180,795
31 Jul 15	64.13990 +0.83	64.27	63.15	63.15	93,156
30 Jul 15	63.30990 +0.43	63.51	62.33	62.59	91,884
29 Jul 15	62.87990 +0.58	63.55	62.02	63.22	161,445
28 Jul 15	62.29990 +1.10	62.53	60.97	61.50	150,903
27 Jul 15	61.19990 -1.67	62.73	60.77	62.73	147,627
24 Jul 15	62.86990 -0.83	64.05	62.49	63.55	184,389
23 Jul 15	63.69990 -0.59	64.70	63.24	64.70	112,506
22 Jul 15	64.28990 -0.91	65.23	64.03	65.05	180,198
21 Jul 15	65.19990 -0.71	66.90	65.20	66.01	222,240
20 Jul 15	65.90990 +1.01	66.50	64.79	65.20	161,616
17 Jul 15	64.89990 +0.86	65.09	64.00	64.00	132,003
16 Jul 15	64.03990 +1.48	64.26	62.50	62.64	114,012
15 Jul 15	62.55990 -0.99	63.71	62.50	63.20	74,607
14 Jul 15	63.54990 -0.84	65.30	63.26	64.55	229,521
13 Jul 15	64.38990 +0.89	64.68	63.06	63.70	151,485
10 Jul 15	63.49990 +2.10	63.57	62.08	62.53	139,581
09 Jul 15	61.39990 +1.35	61.44	59.99	60.08	127,035
08 Jul 15	60.04990 +0.20	60.90	59.41	60.00	235,863
07 Jul 15	59.84990 -1.95	61.98	59.85	61.76	130,449
06 Jul 15	61.79990 +0.05	62.53	60.25	60.39	126,006
03 Jul 15	61.74990 +0.80	61.90	60.76	61.30	90,270
02 Jul 15	60.94990 -0.75	62.07	60.83	61.65	66,438
01 Jul 15	61.69990 +0.91	62.44	61.04	61.47	162,978
30 Jun 15	60.78990 -0.77	61.90	60.50	61.87	147,522
29 Jun 15	61.55990 -1.67	62.85	60.15	60.16	215,562
26 Jun 15	63.22990 +0.46	63.93	62.78	63.25	131,958
25 Jun 15	62.76990 +1.00	63.08	61.68	61.72	118,017
24 Jun 15	61.76990 -0.98	63.47	61.69	63.20	164,994
23 Jun 15	62.74990 +0.74	62.99	62.11	62.11	211,827
22 Jun 15	62.00990 +1.96	62.01	61.02	62.00	220,983
19 Jun 15	60.04990 +0.46	60.79	59.36	60.00	185,799
18 Jun 15	59.58990 +0.14	59.81	57.77	59.03	195,027
17 Jun 15	59.44990 -0.55	60.10	59.25	59.87	100,200
16 Jun 15	59.99990 +0.25	60.15	59.00	59.00	132,897
15 Jun 15	59.74990 -0.66	60.12	59.18	59.79	172,527
12 Jun 15	60.40990 +0.02	60.70	59.59	60.50	168,036
11 Jun 15	60.38990 +0.19	61.08	60.30	60.79	126,261
10 Jun 15	60.19990 +0.75	60.76	58.86	59.00	156,342
09 Jun 15	59.44990 -0.74	60.19	58.42	59.40	196,734
08 Jun 15	60.18990 -0.94	61.00	60.14	60.99	66,681
05 Jun 15	61.12990 -0.27	61.70	60.74	61.35	151,362
04 Jun 15	61.39990 -0.58	62.24	61.34	62.24	95,610
03 Jun 15	61.97990 +0.68	63.40	61.22	61.30	176,667
02 Jun 15	61.29990 -0.45	62.18	61.07	62.00	120,480
01 Jun 15	61.74990 -0.60	63.25	61.06	62.14	238,941
29 May 15	62.34990 -1.65	64.38	62.13	64.38	166,443
28 May 15	63.99990 -0.65	65.36	63.61	64.65	171,237
27 May 15	64.64990 +0.65	64.77	63.95	64.55	195,132
26 May 15	63.99990 -1.84	65.73	64.00	65.73	113,457
22 May 15	65.83990 +0.13	67.06	65.23	66.73	88,338
21 May 15	65.70990 -0.02	66.30	65.50	66.30	108,759
20 May 15	65.72990 +0.18	65.73	64.30	65.48	167,880
19 May 15	65.54990 +0.64	66.42	65.16	65.50	152,478
18 May 15	64.90990 +0.40	65.12	64.31	64.82	83,016
15 May 15	64.50990 -0.47	65.50	64.10	65.46	149,700
14 May 15	64.97990 +0.85	65.07	63.51	63.80	68,517
13 May 15	64.12990 +0.95	65.74	63.96	64.85	420,462
12 May 15	63.17990 -0.91	63.92	62.90	63.50	231,387
11 May 15	64.08990 +0.61	65.01	62.99	64.66	206,886
08 May 15	63.47990 +1.30	63.96	60.91	63.00	274,518
07 May 15	62.17990 +0.43	62.51	60.94	61.45	330,486
06 May 15	61.74990 -1.25	63.00	61.20	63.00	374,613
05 May 15	62.99990 -1.50	64.99	62.78	64.99	185,133
04 May 15	64.49990 +1.03	65.35	63.77	65.05	90,675
30 Apr 15	63.46990 -0.87	65.02	63.15	65.02	180,351
29 Apr 15	64.33990 -1.72	66.50	64.07	66.50	158,310
28 Apr 15	66.05990 -0.72	66.87	65.67	66.70	137,754
27 Apr 15	66.77990 +1.52	67.02	64.88	65.30	204,588
24 Apr 15	65.25990 +1.73	65.71	63.43	63.43	250,656
23 Apr 15	63.52990 -0.22	65.35	63.42	65.35	265,518
22 Apr 15	63.74990 -0.75	65.11	63.31	64.50	199,158
21 Apr 15	64.49990 +0.77	64.76	63.87	64.19	164,613
20 Apr 15	63.72990 +0.73	64.29	63.33	63.40	210,252
17 Apr 15	62.99990 -0.38	63.58	62.35	63.58	202,785
16 Apr 15	63.37990 +0.23	63.79	63.00	63.30	286,956
15 Apr 15	63.14990 +0.65	63.56	62.50	62.75	247,908
14 Apr 15	62.49990 -1.59	64.50	62.30	64.36	206,940
13 Apr 15	64.08990 +1.42	64.36	62.59	62.73	186,813
10 Apr 15	62.66990 +0.38	62.90	61.80	62.90	105,669
09 Apr 15	62.28990 +0.00	63.00	62.11	62.89	105,678
08 Apr 15	62.28990 +1.02	62.29	61.34	62.06	140,808
07 Apr 15	61.26990 +0.14	61.90	60.88	61.16	125,319
02 Apr 15	61.12990 +0.40	61.50	60.45	60.45	158,880
01 Apr 15	60.72990 +0.73	60.73	59.57	60.01	362,091
31 Mar 15	59.99990 +0.00	60.37	59.48	60.20	140,112
30 Mar 15	59.99990 +0.27	60.60	59.59	60.55	265,392
27 Mar 15	59.72990 +0.31	60.52	59.09	59.67	244,620
26 Mar 15	59.41990 -0.80	59.72	58.30	58.99	333,318
25 Mar 15	60.21990 -1.02	61.44	59.93	61.10	164,424
24 Mar 15	61.23990 -0.21	61.46	60.62	60.88	142,536
23 Mar 15	61.44990 -0.30	61.74	60.93	61.74	135,681
20 Mar 15	61.74990 -0.64	62.38	61.68	62.23	310,425
19 Mar 15	62.38990 +0.56	62.99	61.11	61.65	273,204
18 Mar 15	61.82990 -0.19	62.53	61.16	62.10	149,445
17 Mar 15	62.01990 -0.98	63.23	61.55	62.52	188,706
16 Mar 15	62.99990 +0.00	63.35	62.04	63.00	184,911
13 Mar 15	62.99990 +0.39	63.44	62.65	62.89	165,189
12 Mar 15	62.60990 +0.38	63.05	61.87	62.50	197,745
11 Mar 15	62.22990 +1.39	62.35	61.48	61.48	195,471
10 Mar 15	60.83990 +0.84	61.38	59.90	60.00	358,776
09 Mar 15	59.99990 +1.85	60.06	58.11	58.49	295,101
06 Mar 15	58.14990 +1.76	58.57	56.99	56.99	354,987
05 Mar 15	56.38990 -1.12	57.56	56.17	57.53	234,876
04 Mar 15	57.50990 +0.65	57.51	55.66	56.66	267,468
03 Mar 15	56.85990 +0.42	57.42	56.26	56.26	221,532
02 Mar 15	56.43990 -0.01	56.68	54.61	54.65	175,647
27 Feb 15	56.44990 +0.96	56.55	55.55	55.55	139,068
26 Feb 15	55.48990 -0.93	56.21	55.00	56.10	272,844
25 Feb 15	56.41990 -0.48	57.09	56.04	57.01	139,365
24 Feb 15	56.89990 +0.30	57.55	55.96	56.60	246,258
23 Feb 15	56.59990 +0.80	56.83	55.57	56.54	294,843
20 Feb 15	55.79990 -0.07	55.99	55.39	55.55	108,597
19 Feb 15	55.86990 -0.11	56.33	55.49	55.90	153,081
18 Feb 15	55.97990 +1.79	56.50	54.10	54.10	312,120
17 Feb 15	54.18990 -0.76	55.00	54.09	54.99	76,815
16 Feb 15	54.94990 +0.66	55.30	54.40	54.40	219,906
13 Feb 15	54.28990 +0.79	54.65	53.83	53.97	234,438
12 Feb 15	53.49990 +1.00	53.97	52.53	52.70	246,894
11 Feb 15	52.49990 -0.76	53.45	51.77	53.45	286,089
10 Feb 15	53.25990 -0.02	53.62	52.77	53.20	96,024
09 Feb 15	53.27990 -1.29	54.13	52.91	53.60	125,265
06 Feb 15	54.56990 -0.88	55.56	54.57	54.92	114,510
05 Feb 15	55.44990 +1.45	55.68	53.80	54.24	183,927
04 Feb 15	53.99990 +0.25	54.16	53.34	53.50	135,306
03 Feb 15	53.74990 +0.53	54.38	53.50	53.79	128,979
02 Feb 15	53.21990 -0.54	54.44	52.25	53.71	189,261
30 Jan 15	53.75990 +0.26	54.48	53.25	53.75	160,260
29 Jan 15	53.49990 -1.77	55.46	53.30	54.75	258,180
28 Jan 15	55.26990 +0.27	55.50	54.10	55.15	175,335
27 Jan 15	54.99990 -1.49	56.56	54.01	56.40	117,573
26 Jan 15	56.48990 +0.71	56.75	55.10	55.35	133,236
23 Jan 15	55.77990 +1.62	55.80	54.50	54.50	169,401
22 Jan 15	54.15990 +0.01	54.63	53.65	54.01	148,608
21 Jan 15	54.14990 -0.17	54.58	53.01	54.24	106,056
20 Jan 15	54.31990 -0.50	55.00	54.16	54.74	119,343
19 Jan 15	54.81990 +0.19	56.06	54.51	54.56	173,847
16 Jan 15	54.62990 +0.00	55.10	54.11	54.22	242,289
15 Jan 15	54.62990 +0.85	54.65	53.15	54.35	189,753
14 Jan 15	53.77990 -0.02	54.46	53.09	53.35	145,029
13 Jan 15	53.79990 +0.61	53.80	52.88	52.95	93,624
12 Jan 15	53.18990 +0.49	53.19	52.39	52.80	129,036
09 Jan 15	52.69990 -0.06	53.14	52.60	53.00	127,593
08 Jan 15	52.75990 +0.15	53.10	52.49	52.88	123,378
07 Jan 15	52.60990 +1.35	52.73	51.46	51.46	177,999
06 Jan 15	51.25990 -0.76	52.00	51.00	51.75	218,583
05 Jan 15	52.01990 -0.82	53.35	52.02	52.55	103,185
02 Jan 15	52.83990 -0.09	53.48	52.68	53.20	74,148
30 Dec 14	52.92990 +0.38	53.51	51.89	52.78	131,577
29 Dec 14	52.54990 -0.35	53.27	52.26	53.27	80,301
23 Dec 14	52.89990 +0.78	53.10	51.77	52.05	143,673
22 Dec 14	52.11990 +0.15	52.38	51.90	52.05	73,305
19 Dec 14	51.96990 +0.49	52.29	51.30	51.50	190,812
18 Dec 14	51.47990 +0.93	51.50	50.78	51.30	194,187
17 Dec 14	50.54990 +0.54	50.94	49.40	49.45	141,762
16 Dec 14	50.00990 +0.13	50.42	49.30	49.65	215,586
15 Dec 14	49.88490 -1.38	51.57	49.88	51.10	233,061
12 Dec 14	51.25990 -1.20	52.34	51.17	52.34	107,553
11 Dec 14	52.45990 +0.69	52.46	50.94	51.70	187,002
10 Dec 14	51.76990 +0.76	52.15	51.11	51.20	136,893
09 Dec 14	51.00990 -1.61	52.29	50.90	52.02	234,579
08 Dec 14	52.61990 +0.62	52.81	51.60	51.60	176,868
05 Dec 14	51.99990 +0.99	52.10	51.30	51.30	209,328
04 Dec 14	51.00990 +0.00	52.05	50.71	51.00	341,055
03 Dec 14	51.00990 +1.03	51.69	49.90	50.24	964,012
02 Dec 14	49.97990 +1.33	50.27	49.32	50.21	378,666
01 Dec 14	48.64990 +0.40	48.90	47.88	48.00	123,003
28 Nov 14	48.24990 +0.80	48.63	47.38	47.50	149,406
27 Nov 14	47.45000 +0.28	47.70	47.13	47.20	57,549
26 Nov 14	47.17000 -0.83	48.47	46.32	48.46	258,408
25 Nov 14	47.99990 +0.72	48.29	47.31	47.76	146,385
24 Nov 14	47.27500 -0.22	48.12	47.06	47.79	166,725
21 Nov 14	47.50000 +0.94	47.80	46.70	46.87	101,952
20 Nov 14	46.56000 +0.41	46.90	45.98	46.59	143,094
19 Nov 14	46.15000 +0.40	46.32	45.60	45.68	122,664
18 Nov 14	45.75000 +0.04	46.35	45.60	45.95	106,995
17 Nov 14	45.71000 -0.01	46.20	44.72	45.50	114,642
14 Nov 14	45.71500 -0.06	46.61	45.72	45.86	42,420
13 Nov 14	45.77000 -0.58	46.70	45.35	46.29	102,498
12 Nov 14	46.34500 -0.70	47.01	46.32	46.98	66,291
11 Nov 14	47.05000 +0.05	47.26	46.06	47.26	128,427
10 Nov 14	47.00000 +0.17	47.42	46.06	46.99	142,926
07 Nov 14	46.83000 +0.13	47.62	46.47	46.95	207,603
06 Nov 14	46.70000 +0.70	47.40	45.05	45.80	338,922
05 Nov 14	46.00000 +0.75	46.36	45.26	45.62	342,150
04 Nov 14	45.25000 +0.13	45.80	44.72	45.25	140,847
03 Nov 14	45.12000 +0.12	45.85	44.93	45.10	134,754
31 Oct 14	45.00000 +1.54	45.04	43.89	44.00	227,202
30 Oct 14	43.45500 +0.34	43.85	42.81	43.40	107,880
29 Oct 14	43.11500 +0.36	43.32	42.73	42.98	107,526
28 Oct 14	42.75500 -0.15	43.29	42.56	42.85	127,116
27 Oct 14	42.90000 -0.45	43.98	42.53	43.98	84,948
24 Oct 14	43.35000 -0.73	44.24	43.22	44.24	103,245
23 Oct 14	44.07500 +0.17	44.49	43.46	43.62	77,511
22 Oct 14	43.90000 +0.47	44.70	43.65	44.44	161,919
21 Oct 14	43.43000 +0.93	43.83	41.89	42.25	161,262
20 Oct 14	42.50000 -0.20	43.22	42.21	43.03	151,482
17 Oct 14	42.70000 +1.15	42.81	41.75	42.00	323,715
16 Oct 14	41.55000 +0.92	41.80	40.70	40.70	374,649
15 Oct 14	40.63000 -0.12	41.53	40.32	40.75	428,154
14 Oct 14	40.75000 +1.53	40.90	38.60	38.67	434,586
13 Oct 14	39.21500 -0.28	39.94	39.01	39.10	210,732
10 Oct 14	39.50000 -2.01	41.00	38.96	41.00	531,049
09 Oct 14	41.51000 -0.68	42.34	41.40	42.34	298,503
08 Oct 14	42.18500 -0.26	42.45	41.77	42.24	220,575
07 Oct 14	42.45000 -0.88	43.30	42.19	43.30	408,726
06 Oct 14	43.33000 -0.42	44.40	43.15	44.21	315,321
02 Oct 14	43.75000 -0.57	44.84	43.53	44.20	233,790
01 Oct 14	44.32000 -0.31	44.99	44.28	44.50	177,636
30 Sep 14	44.62500 +0.22	44.76	44.30	44.30	129,276
29 Sep 14	44.40000 -0.13	44.90	43.75	44.90	148,578
26 Sep 14	44.52500 +0.87	44.75	43.30	43.69	251,025
25 Sep 14	43.65500 +0.90	44.35	42.84	42.95	417,915
24 Sep 14	42.75000 -0.24	43.03	42.45	43.03	180,105
23 Sep 14	42.98500 -0.42	43.85	42.73	43.78	196,518
22 Sep 14	43.40000 +0.44	43.50	42.80	42.89	115,668
19 Sep 14	42.95500 -0.77	43.90	42.80	43.90	172,461
18 Sep 14	43.73000 +0.52	44.00	43.20	43.45	161,787
17 Sep 14	43.20500 +0.46	43.42	42.50	42.51	102,969
16 Sep 14	42.75000 -0.35	43.30	42.30	43.30	168,498
15 Sep 14	43.10000 -0.30	43.50	42.85	43.50	188,421
12 Sep 14	43.40000 -0.46	44.02	43.22	44.02	258,348
11 Sep 14	43.86000 -0.46	44.70	42.54	44.70	161,778
10 Sep 14	44.32000 -0.56	44.91	44.20	44.91	89,364
09 Sep 14	44.88500 -0.40	45.69	44.74	45.10	84,111
08 Sep 14	45.28500 +0.28	45.31	44.70	45.05	56,523
05 Sep 14	45.00000 -0.05	45.33	44.75	45.29	295,107
04 Sep 14	45.05000 -0.20	45.30	44.70	45.30	136,875
03 Sep 14	45.25000 -0.59	45.95	45.13	45.68	316,023
02 Sep 14	45.84000 -0.16	47.00	45.68	46.45	120,264
01 Sep 14	46.00000 -0.44	47.00	45.92	46.20	62,928
29 Aug 14	46.43500 +0.23	47.50	45.80	46.00	149,127
28 Aug 14	46.21000 -0.79	47.20	45.69	47.20	71,319
27 Aug 14	47.00000 +0.71	47.38	46.47	46.68	171,216
26 Aug 14	46.29500 -0.17	46.90	46.26	46.60	61,746
25 Aug 14	46.46500 +0.57	46.68	45.95	46.29	136,107
22 Aug 14	45.89500 -0.56	46.96	45.51	46.79	113,280
21 Aug 14	46.45500 +0.56	46.46	45.60	46.46	72,222
20 Aug 14	45.90000 +0.40	45.90	45.43	45.60	137,658
19 Aug 14	45.50000 -0.10	45.75	45.28	45.71	188,814
18 Aug 14	45.60000 +0.02	46.22	45.38	45.56	110,232
15 Aug 14	45.57500 -0.40	47.53	45.43	46.00	148,197
14 Aug 14	45.97500 +0.02	46.11	45.49	45.95	105,603
13 Aug 14	45.95500 -0.74	47.15	45.29	46.90	161,310
12 Aug 14	46.70000 +0.70	46.80	45.85	46.80	239,016
11 Aug 14	46.00000 +3.18	46.60	43.94	43.94	364,677
08 Aug 14	42.82000 -1.68	43.85	42.10	43.40	310,461
07 Aug 14	44.50000 -0.15	45.19	44.14	44.14	94,785
06 Aug 14	44.65500 -0.35	44.80	44.01	44.80	127,119
05 Aug 14	45.00000 +0.26	45.30	44.49	44.74	96,273
04 Aug 14	44.74500 -0.03	44.92	44.02	44.25	71,139
01 Aug 14	44.78000 -0.86	45.27	43.25	45.27	450,369
31 Jul 14	45.64000 -2.36	47.51	45.29	47.51	259,746
30 Jul 14	47.99990 +0.02	48.23	47.60	48.00	97,389
29 Jul 14	47.98000 -0.07	49.71	47.74	49.71	130,020
28 Jul 14	48.04990 +0.23	48.59	47.67	47.92	103,239
25 Jul 14	47.82000 -1.68	49.71	47.57	49.71	104,601
24 Jul 14	49.49990 +0.44	49.85	48.71	48.74	86,607
23 Jul 14	49.05490 -0.70	49.69	49.02	49.29	120,882
22 Jul 14	49.75490 -0.35	50.14	48.66	49.60	238,557
21 Jul 14	50.10990 -0.57	51.06	49.64	51.06	108,546
18 Jul 14	50.67990 -0.32	51.38	50.36	50.40	80,670
17 Jul 14	50.99990 -0.18	51.36	50.25	51.35	78,267
16 Jul 14	51.17990 +1.02	51.39	49.99	50.50	56,727
15 Jul 14	50.15990 -0.02	50.66	49.92	50.56	67,761
14 Jul 14	50.17990 +0.82	50.51	49.55	49.81	61,638
11 Jul 14	49.35990 -0.24	49.87	48.50	49.00	124,680
10 Jul 14	49.59990 -0.40	50.39	48.93	50.39	243,978
09 Jul 14	49.99990 -1.36	51.57	49.84	51.57	219,588
08 Jul 14	51.35990 -1.37	52.80	50.49	52.60	171,096
07 Jul 14	52.72990 -0.76	53.49	52.13	53.25	133,128
04 Jul 14	53.48990 +0.49	53.79	53.00	53.00	101,754
03 Jul 14	52.99990 +0.25	53.68	52.50	52.50	123,264
02 Jul 14	52.74990 -0.05	52.80	52.19	52.80	40,488
01 Jul 14	52.79990 +1.30	52.80	51.50	51.98	124,545
30 Jun 14	51.49990 +0.00	52.00	51.49	52.00	76,260
27 Jun 14	51.49990 +0.00	51.88	51.35	51.39	29,757
26 Jun 14	51.49990 -0.19	52.17	51.25	51.72	106,758
25 Jun 14	51.68990 +1.25	51.90	50.03	50.20	224,370
24 Jun 14	50.43990 +0.51	51.03	49.70	49.70	142,617
23 Jun 14	49.92490 -0.97	51.25	49.60	51.00	92,277
20 Jun 14	50.88990 -0.18	51.30	50.67	51.30	149,571
19 Jun 14	51.06990 +0.75	51.42	50.70	51.10	115,320
18 Jun 14	50.31990 -1.18	51.50	49.85	51.50	259,260
17 Jun 14	51.49990 -0.16	52.45	51.11	51.75	104,316
16 Jun 14	51.65990 -0.09	52.09	50.85	51.50	49,134
13 Jun 14	51.74990 -1.01	52.42	51.35	52.21	45,516
12 Jun 14	52.75990 +0.07	52.76	51.84	52.20	51,573
11 Jun 14	52.68990 +0.33	52.87	51.50	52.36	76,467
10 Jun 14	52.35990 -0.32	53.30	51.58	52.90	87,459
09 Jun 14	52.67990 -1.15	54.24	51.77	53.25	90,708
06 Jun 14	53.82990 +1.19	54.30	52.88	53.00	100,431
05 Jun 14	52.63990 +0.19	53.30	52.24	52.65	76,440
04 Jun 14	52.44990 -0.85	53.33	52.45	53.25	48,066
03 Jun 14	53.29990 +0.77	53.56	51.82	53.34	220,035
02 Jun 14	52.52990 -0.67	53.58	52.22	52.79	66,729
30 May 14	53.19990 -0.18	53.57	52.81	53.57	31,239
29 May 14	53.37990 +0.41	53.44	52.95	52.96	14,922
28 May 14	52.96990 -0.14	53.50	52.40	52.70	55,611
27 May 14	53.10990 +0.36	53.58	52.63	53.58	85,524
26 May 14	52.74990 +0.80	53.24	51.82	51.99	55,500
23 May 14	51.94990 +0.70	52.50	51.12	51.12	75,231
22 May 14	51.24990 +0.93	51.46	50.25	50.25	51,441
21 May 14	50.31990 +0.44	50.63	49.43	50.00	66,837
20 May 14	49.87490 +1.03	50.18	48.76	48.92	83,466
19 May 14	48.84990 -0.45	49.90	48.30	49.86	98,112
16 May 14	49.29990 -2.50	51.35	49.00	51.21	221,205
15 May 14	51.79990 -1.05	53.00	51.40	52.77	123,252
14 May 14	52.84990 -0.33	53.90	52.45	53.90	44,157
13 May 14	53.17990 -0.15	54.00	53.18	54.00	54,690
12 May 14	53.32990 +0.82	53.76	52.75	52.75	63,879
09 May 14	52.50990 -0.74	53.21	52.09	53.21	100,086
08 May 14	53.24990 -0.02	54.71	52.34	54.30	121,626
07 May 14	53.26990 +0.11	53.89	52.70	52.80	62,520
06 May 14	53.15990 +1.41	53.67	51.75	51.75	128,169
05 May 14	51.74990 -1.25	52.61	51.41	52.60	64,905
02 May 14	52.99990 -0.55	53.81	52.61	53.00	46,365
30 Apr 14	53.54990 -0.05	53.88	53.00	53.88	61,875
29 Apr 14	53.59990 +1.54	53.90	52.13	52.25	139,713
28 Apr 14	52.05990 -0.31	52.09	50.81	51.60	120,009
25 Apr 14	52.36990 -0.57	52.87	51.50	52.50	91,275
24 Apr 14	52.93990 -1.39	55.24	52.91	54.51	101,913
23 Apr 14	54.32990 +0.33	55.00	53.68	54.45	59,766
22 Apr 14	53.99990 +0.53	54.68	53.46	53.80	79,368
17 Apr 14	53.46990 +2.79	54.03	50.70	50.70	115,968
16 Apr 14	50.67990 -1.32	52.50	50.50	52.50	151,839
15 Apr 14	51.99990 -1.50	53.79	52.00	53.79	114,249
14 Apr 14	53.49990 -1.45	55.80	53.04	55.48	246,936
11 Apr 14	54.94990 +0.02	55.10	53.62	54.00	102,843
10 Apr 14	54.92990 +1.35	55.55	53.66	53.82	127,134
09 Apr 14	53.57990 +0.07	54.10	53.25	53.50	36,024
08 Apr 14	53.50990 -1.17	55.06	53.10	54.75	65,253
07 Apr 14	54.67990 -1.45	55.96	54.51	55.81	77,262
04 Apr 14	56.12990 +1.99	56.13	54.08	55.00	53,883
03 Apr 14	54.13990 -0.78	54.94	53.94	54.91	85,533
02 Apr 14	54.91990 +0.39	55.84	53.75	53.75	228,696
01 Apr 14	54.52990 -0.46	56.13	54.36	55.02	249,993
31 Mar 14	54.98990 +2.87	56.32	54.21	54.86	349,743
28 Mar 14	52.11990 +2.58	53.64	49.58	49.64	167,358
27 Mar 14	49.53990 +0.19	49.64	48.72	49.60	162,096
26 Mar 14	49.35490 -2.03	52.44	49.01	52.30	257,325
25 Mar 14	51.38990 +1.09	51.41	50.42	50.90	27,348
24 Mar 14	50.29990 -0.88	52.19	50.05	51.30	135,129
21 Mar 14	51.17990 -1.52	53.00	51.16	53.00	88,428
20 Mar 14	52.69990 -0.68	53.63	52.70	53.00	39,102
19 Mar 14	53.37990 -0.15	53.69	52.08	53.60	74,976
18 Mar 14	53.52990 +1.03	53.85	51.43	52.94	137,178
17 Mar 14	52.49990 +1.80	52.83	50.58	50.90	98,679
14 Mar 14	50.69990 -0.06	50.75	48.20	48.65	140,997
13 Mar 14	50.75990 +0.06	51.28	50.48	51.00	97,377
12 Mar 14	50.69990 -0.31	51.37	49.93	50.95	145,032
11 Mar 14	51.00990 -1.71	52.99	50.84	52.50	261,102
10 Mar 14	52.71990 -1.53	54.64	52.56	54.32	39,966
07 Mar 14	54.24990 -1.05	55.44	54.25	54.99	98,409
06 Mar 14	55.29990 +1.79	56.08	53.10	53.10	202,218
05 Mar 14	53.50990 +0.60	54.52	52.81	53.00	121,881
04 Mar 14	52.90990 +0.36	54.50	52.65	52.65	94,434
03 Mar 14	52.54990 -0.92	53.21	52.01	52.50	138,855
28 Feb 14	53.46990 +0.25	54.50	52.73	53.34	168,570
27 Feb 14	53.21990 -0.28	53.82	52.20	53.82	93,087
26 Feb 14	53.49990 +0.24	53.80	52.65	53.80	101,055
25 Feb 14	53.25990 -0.21	53.42	53.08	53.25	25,980
24 Feb 14	53.46990 +0.18	53.89	52.12	53.00	103,695
21 Feb 14	53.28990 -0.71	54.50	52.51	54.30	174,438
20 Feb 14	53.99990 -0.40	54.00	52.51	53.53	187,845
19 Feb 14	54.39990 -0.87	55.47	54.01	55.10	192,342
18 Feb 14	55.26990 -0.37	56.50	54.75	55.41	174,105
17 Feb 14	55.63990 -0.84	56.93	55.06	56.48	277,152
14 Feb 14	56.47990 +0.41	58.98	56.03	56.10	291,975
13 Feb 14	56.06990 +1.87	56.88	54.24	54.24	385,569
12 Feb 14	54.19990 +0.84	55.00	53.40	53.40	104,766
11 Feb 14	53.35990 +0.65	54.36	52.41	52.50	122,040
10 Feb 14	52.70990 -1.92	53.70	52.31	53.01	169,686
07 Feb 14	54.62990 +0.83	55.00	53.24	54.00	91,083
06 Feb 14	53.79990 +0.25	54.95	52.89	53.85	79,449
05 Feb 14	53.54990 +0.35	54.18	52.90	53.40	78,699
04 Feb 14	53.19990 -0.63	53.89	52.25	52.91	195,321
03 Feb 14	53.82990 -0.21	55.11	52.96	54.00	133,371
31 Jan 14	54.03990 +0.57	55.87	53.50	53.50	239,424
30 Jan 14	53.46990 +0.17	54.15	52.90	53.18	84,888
29 Jan 14	53.29990 +0.19	54.36	52.90	53.15	200,634
28 Jan 14	53.10990 +1.91	54.14	51.25	51.70	186,090
27 Jan 14	51.19990 -1.25	52.30	50.36	51.90	195,297
24 Jan 14	52.44990 -1.90	54.00	51.38	54.00	295,467
23 Jan 14	54.34990 -1.45	57.00	54.01	55.25	284,580
22 Jan 14	55.79990 +1.79	56.06	53.90	54.01	232,080
21 Jan 14	54.00990 +1.37	54.20	52.35	52.50	189,468
20 Jan 14	52.63990 +1.14	53.00	51.10	51.49	145,494
17 Jan 14	51.49990 +0.24	51.55	51.00	51.26	78,459
16 Jan 14	51.25990 +0.66	51.61	50.50	50.50	87,087
15 Jan 14	50.59990 +1.42	51.15	49.31	49.50	128,418
14 Jan 14	49.17490 +0.08	49.50	48.61	48.77	65,196
13 Jan 14	49.09990 +1.60	49.10	47.49	47.49	80,307
10 Jan 14	47.49500 +0.59	47.50	46.67	46.72	70,266
09 Jan 14	46.90000 +0.40	47.33	45.84	46.50	113,457
08 Jan 14	46.50000 -0.96	47.99	46.50	47.99	59,766
07 Jan 14	47.46000 -0.74	48.42	47.17	47.20	134,337
06 Jan 14	48.20490 -0.13	48.86	48.08	48.50	41,361
03 Jan 14	48.33490 +1.03	48.56	47.35	47.35	63,285
02 Jan 14	47.30000 +0.01	47.76	46.03	47.20	74,211
30 Dec 13	47.29500 -0.41	47.92	46.91	47.50	43,215
27 Dec 13	47.70000 -0.08	48.74	47.31	48.74	52,326
23 Dec 13	47.77500 +0.63	48.34	46.88	47.10	143,508
20 Dec 13	47.14500 +0.90	47.35	46.24	46.30	132,423
19 Dec 13	46.24000 -0.28	47.48	46.24	46.43	166,887
18 Dec 13	46.52000 -0.18	46.80	46.32	46.70	63,420
17 Dec 13	46.70000 +0.10	46.80	46.40	46.67	63,519
16 Dec 13	46.60000 -0.40	46.97	45.80	46.40	99,480
13 Dec 13	47.00000 +0.00	47.50	45.85	46.98	115,614
12 Dec 13	47.00000 +0.95	47.01	45.20	45.82	144,567
11 Dec 13	46.05000 +1.40	46.49	44.36	44.80	122,391
10 Dec 13	44.65000 +0.60	44.80	43.85	43.90	85,833
09 Dec 13	44.05000 +0.21	44.79	44.00	44.00	78,036
06 Dec 13	43.84000 +0.39	43.99	43.10	43.31	135,795
05 Dec 13	43.45000 -0.95	44.19	42.02	43.40	226,563
04 Dec 13	44.40000 -0.58	44.87	43.80	44.70	117,003
03 Dec 13	44.98000 -0.84	45.74	44.25	45.50	120,447
02 Dec 13	45.82000 +0.03	46.08	45.47	45.49	77,130
29 Nov 13	45.79500 -0.65	46.44	45.02	46.44	95,034
28 Nov 13	46.44500 +0.99	46.60	45.38	45.53	77,295
27 Nov 13	45.45000 +0.68	45.55	44.60	44.60	68,094
26 Nov 13	44.77000 -0.73	45.40	43.99	45.31	144,129
25 Nov 13	45.50000 +0.00	46.51	45.31	45.77	92,934
22 Nov 13	45.50000 -1.35	46.85	45.21	46.85	108,099
21 Nov 13	46.85500 +0.70	46.99	45.90	46.15	72,342
20 Nov 13	46.15000 -0.06	46.42	45.86	46.22	79,350
19 Nov 13	46.21500 +0.01	46.49	45.75	45.80	46,731
18 Nov 13	46.20000 -0.17	46.50	46.00	46.43	61,953
15 Nov 13	46.36500 +0.37	46.46	45.90	46.37	94,866
14 Nov 13	46.00000 +0.40	46.40	45.20	45.60	96,795
13 Nov 13	45.60000 -0.70	46.31	45.25	46.30	117,042
12 Nov 13	46.30000 -0.92	47.22	46.06	47.22	64,440
11 Nov 13	47.22000 +1.47	47.38	45.75	46.44	86,139
08 Nov 13	45.75000 -0.95	46.96	45.75	46.96	114,081
07 Nov 13	46.70000 +0.35	48.70	46.23	46.25	375,906
06 Nov 13	46.35000 +0.55	46.60	42.88	45.50	708,499
05 Nov 13	45.80000 -0.58	46.56	45.50	46.50	81,036
04 Nov 13	46.38500 +1.04	46.81	45.02	45.25	125,370
01 Nov 13	45.34500 -0.65	46.01	44.76	46.00	129,075
31 Oct 13	46.00000 -0.44	46.56	45.80	46.40	158,406
30 Oct 13	46.44000 -0.90	48.00	45.50	47.64	242,514
29 Oct 13	47.33500 +1.99	48.57	45.59	45.79	493,711
28 Oct 13	45.35000 -2.27	47.80	44.50	47.80	337,089
25 Oct 13	47.62000 -1.48	48.61	47.40	48.51	182,298
24 Oct 13	49.09990 -0.24	49.75	49.03	49.50	130,392
23 Oct 13	49.33490 -0.06	49.49	48.86	49.43	62,271
22 Oct 13	49.39990 +0.05	49.40	48.68	49.34	80,340
21 Oct 13	49.34990 +1.75	49.44	47.50	47.97	288,927
18 Oct 13	47.60000 -0.25	47.99	47.22	47.99	106,485
17 Oct 13	47.85000 +0.72	47.85	46.31	46.60	72,117
16 Oct 13	47.12500 -0.10	47.22	46.47	47.20	52,875
15 Oct 13	47.22500 +0.22	47.50	46.69	47.10	79,077
14 Oct 13	47.00000 +0.02	47.13	46.18	46.71	47,367
11 Oct 13	46.98000 -0.05	47.10	46.60	47.10	111,165
10 Oct 13	47.03000 +2.36	47.03	44.85	44.90	199,605
09 Oct 13	44.66500 +0.67	44.80	44.01	44.20	174,468
08 Oct 13	43.99500 +0.15	43.99	43.27	43.66	75,825
07 Oct 13	43.85000 -0.43	43.87	43.38	43.80	87,390
04 Oct 13	44.27500 +0.18	44.29	44.08	44.20	57,267
03 Oct 13	44.10000 -0.33	44.40	44.10	44.10	7,263
02 Oct 13	44.43000 +0.22	44.47	43.77	44.15	84,099
01 Oct 13	44.21000 +1.03	44.24	42.82	42.82	132,750
30 Sep 13	43.17500 +0.17	43.17	42.58	42.72	88,740
27 Sep 13	43.00000 +0.13	43.05	42.50	43.05	62,853
26 Sep 13	42.87500 -0.37	43.94	42.88	43.60	60,525
25 Sep 13	43.24000 +0.24	43.43	42.96	43.00	44,313
24 Sep 13	43.00000 +0.42	43.10	42.61	42.61	82,758
23 Sep 13	42.58500 -1.19	44.25	42.53	44.08	190,608
20 Sep 13	43.78000 -0.96	44.62	43.67	44.47	73,800
19 Sep 13	44.73500 -0.35	45.50	44.65	45.50	71,502
18 Sep 13	45.08000 +0.08	45.20	44.70	45.20	107,958
17 Sep 13	45.00000 +0.00	45.35	44.80	45.00	147,627
16 Sep 13	45.00000 +0.68	45.21	43.60	44.75	103,446
13 Sep 13	44.32000 +0.22	44.50	43.83	44.19	98,397
12 Sep 13	44.10000 +0.10	44.26	43.64	44.26	111,855
11 Sep 13	44.00000 +1.00	44.65	43.16	43.20	167,718
10 Sep 13	43.00000 +0.10	43.40	42.58	43.40	92,220
09 Sep 13	42.90000 -0.10	43.50	42.26	43.26	86,856
06 Sep 13	43.00000 -0.44	43.21	42.17	42.83	83,979
05 Sep 13	43.43500 +1.18	43.44	42.22	42.60	118,857
04 Sep 13	42.25500 -0.42	42.47	41.60	42.31	171,015
03 Sep 13	42.68000 -0.47	43.25	42.01	43.00	134,517
02 Sep 13	43.15500 +2.07	43.68	41.20	41.20	199,650
30 Aug 13	41.08000 +0.13	41.51	40.83	41.37	108,837
29 Aug 13	40.95000 +0.64	41.75	40.63	40.72	110,274
28 Aug 13	40.31000 -0.82	40.67	39.43	40.30	152,139
27 Aug 13	41.13500 -0.61	41.75	40.60	41.65	154,866
26 Aug 13	41.74500 +0.24	41.74	41.40	41.50	34,104
23 Aug 13	41.50000 +0.25	41.69	41.11	41.25	73,908
22 Aug 13	41.25000 +0.40	41.30	40.67	40.95	108,678
21 Aug 13	40.85000 -0.19	41.24	40.38	41.24	138,885
20 Aug 13	41.03500 -0.26	41.03	40.37	41.00	96,744
19 Aug 13	41.30000 +0.44	41.30	39.88	40.98	154,458
16 Aug 13	40.85500 +0.60	40.96	39.90	40.39	100,098
15 Aug 13	40.25000 -0.05	40.39	40.00	40.30	63,003
14 Aug 13	40.30000 +0.80	40.30	39.51	39.77	107,136
13 Aug 13	39.50000 +0.04	39.93	39.33	39.93	64,095
12 Aug 13	39.45500 +0.21	40.00	39.25	40.00	100,485
09 Aug 13	39.25000 -0.40	39.90	39.17	39.52	79,695
08 Aug 13	39.65000 +1.17	40.67	38.75	38.75	234,657
07 Aug 13	38.48000 +1.38	38.92	36.85	37.00	260,109
06 Aug 13	37.09500 -0.20	37.81	36.90	37.31	88,230
05 Aug 13	37.29500 +0.30	37.31	36.20	36.99	103,884
02 Aug 13	36.99500 +0.49	36.99	36.45	36.71	45,255
01 Aug 13	36.51000 +0.77	37.08	35.99	36.00	94,392
31 Jul 13	35.74000 +0.74	35.90	34.90	34.90	62,601
30 Jul 13	35.00000 +0.13	35.05	34.40	34.70	33,231
29 Jul 13	34.87500 -0.13	35.24	34.60	35.00	35,253
26 Jul 13	35.00000 +0.20	35.20	34.81	34.81	25,506
25 Jul 13	34.80000 -1.01	35.97	34.08	35.71	66,738
24 Jul 13	35.80500 -0.19	36.34	35.53	35.65	49,710
23 Jul 13	36.00000 +0.10	36.20	35.76	36.20	28,002
22 Jul 13	35.90000 -0.19	36.15	35.86	36.00	76,026
19 Jul 13	36.09000 +0.84	36.09	35.00	35.25	69,912
18 Jul 13	35.25000 +1.27	35.29	33.85	34.00	67,701
17 Jul 13	33.98000 -0.49	34.53	33.60	34.42	75,069
16 Jul 13	34.47500 -0.03	35.01	34.13	35.01	39,228
15 Jul 13	34.50000 -0.86	35.24	34.17	35.10	32,703
12 Jul 13	35.36000 +0.36	35.61	34.85	34.95	65,517
11 Jul 13	35.00000 +0.89	35.00	34.63	34.93	83,745
10 Jul 13	34.11000 -0.38	34.56	33.73	34.00	46,557
09 Jul 13	34.49000 -0.13	35.00	34.32	34.72	28,317
08 Jul 13	34.61500 -0.03	35.00	34.55	35.00	33,165
05 Jul 13	34.65000 -0.35	35.48	34.51	35.48	33,138
04 Jul 13	35.00000 +0.04	35.40	34.50	35.40	60,177
03 Jul 13	34.95500 -0.66	35.62	34.65	35.62	36,267
02 Jul 13	35.62000 +0.58	36.54	35.07	35.25	117,873
01 Jul 13	35.03500 +0.75	35.36	34.20	34.20	93,804
28 Jun 13	34.28500 -0.28	34.97	33.84	34.58	74,802
27 Jun 13	34.56500 +0.01	34.94	34.00	34.51	121,014
26 Jun 13	34.55000 -0.02	35.08	34.55	35.01	86,049
25 Jun 13	34.57000 +1.15	34.85	33.20	33.31	89,526
24 Jun 13	33.42500 -0.88	34.92	32.92	34.60	236,988
21 Jun 13	34.30000 -0.42	35.41	34.30	34.70	80,520
20 Jun 13	34.72000 -1.38	35.99	34.69	35.53	63,492
19 Jun 13	36.10000 +0.58	36.30	35.33	35.55	133,410
18 Jun 13	35.52000 -0.36	35.94	34.83	35.94	104,310
17 Jun 13	35.88500 -0.42	37.35	35.87	36.50	88,344
14 Jun 13	36.30000 +0.08	37.35	35.65	36.45	121,452
13 Jun 13	36.21500 -0.08	36.60	35.35	36.10	80,556
12 Jun 13	36.30000 -0.20	36.72	35.40	35.40	122,052
11 Jun 13	36.50000 -0.42	36.94	35.87	36.92	101,310
10 Jun 13	36.92500 +0.43	37.38	36.53	36.71	137,748
07 Jun 13	36.49500 +0.90	36.62	35.14	36.00	100,263
06 Jun 13	35.59000 +0.11	36.25	35.46	35.60	95,940
05 Jun 13	35.48000 -0.76	36.15	35.30	36.15	62,199
04 Jun 13	36.24000 +0.04	36.85	35.71	36.76	158,262
03 Jun 13	36.20000 +0.00	36.36	35.54	36.13	110,076
31 May 13	36.20000 -0.50	37.12	35.41	36.94	102,957
30 May 13	36.70000 +0.05	37.02	36.08	37.02	98,298
29 May 13	36.65000 -1.03	37.78	36.31	37.78	115,566
28 May 13	37.68500 +0.94	37.90	36.81	36.99	171,258
27 May 13	36.74000 +0.53	37.04	36.37	36.80	92,397
24 May 13	36.21500 +1.16	36.60	35.02	35.02	104,391
23 May 13	35.05500 -0.69	35.50	34.57	35.50	79,452
22 May 13	35.75000 -0.55	36.30	35.63	35.91	183,102
21 May 13	36.30000 +0.08	36.35	35.65	35.80	107,634
20 May 13	36.22500 +0.56	36.22	35.40	35.40	36,135
17 May 13	35.67000 +0.26	36.11	35.20	35.35	126,288
16 May 13	35.40500 -0.35	35.97	34.61	35.76	95,151
15 May 13	35.76000 +0.56	36.00	35.41	35.52	123,384
14 May 13	35.20000 +0.80	35.20	34.47	35.00	153,330
13 May 13	34.40000 +0.76	34.50	33.59	33.77	88,902
10 May 13	33.64000 -0.37	34.81	33.39	34.00	103,599
09 May 13	34.00500 +0.21	34.28	33.40	33.40	32,562
08 May 13	33.80000 +0.80	34.17	32.92	33.00	175,866
07 May 13	33.00000 +0.00	33.82	32.89	33.03	103,365
06 May 13	33.00000 +0.80	33.10	32.21	32.50	91,332
03 May 13	32.20000 +0.38	32.80	31.80	31.80	119,331
02 May 13	31.82000 +0.49	31.90	30.96	31.13	55,944
30 Apr 13	31.32500 -0.48	31.95	31.20	31.66	23,244
29 Apr 13	31.80500 +0.26	32.00	31.64	31.83	34,623
26 Apr 13	31.55000 +0.17	31.83	30.76	31.70	102,858
25 Apr 13	31.37500 -0.04	31.64	31.06	31.32	38,895
24 Apr 13	31.41500 +0.15	31.66	31.00	31.00	81,426
23 Apr 13	31.27000 +1.11	31.28	30.27	30.30	185,103
22 Apr 13	30.15500 +0.61	30.30	29.31	29.55	208,068
19 Apr 13	29.55000 -0.75	30.40	29.01	30.11	230,670
18 Apr 13	30.30000 -0.15	30.80	30.20	30.47	97,770
17 Apr 13	30.45000 -0.99	31.65	30.30	31.30	197,622
16 Apr 13	31.44000 -0.86	31.97	31.00	31.97	204,573
15 Apr 13	32.30000 -0.53	32.98	32.20	32.83	24,609
12 Apr 13	32.82500 -1.01	33.75	32.63	33.75	41,472
11 Apr 13	33.83000 +0.33	33.85	33.30	33.30	67,044
10 Apr 13	33.50000 +0.35	33.69	33.11	33.15	77,112
09 Apr 13	33.14500 +0.94	33.79	32.17	32.50	134,973
08 Apr 13	32.20000 +0.40	32.55	32.12	32.55	62,544
05 Apr 13	31.80000 -1.14	33.29	31.66	33.29	123,063
04 Apr 13	32.94000 +0.83	33.78	32.10	32.10	212,256
03 Apr 13	32.10500 -0.10	32.36	29.84	32.10	480,958
02 Apr 13	32.20000 -0.58	33.59	32.13	32.92	86,892
28 Mar 13	32.78500 +0.40	33.03	32.35	32.35	73,017
27 Mar 13	32.38500 -1.17	33.60	32.38	33.55	67,350
26 Mar 13	33.55000 +0.51	33.60	32.90	32.90	98,325
25 Mar 13	33.04000 -0.45	33.51	32.63	33.25	140,829
22 Mar 13	33.49000 +0.03	33.55	33.10	33.55	55,443
21 Mar 13	33.46500 +0.31	33.47	33.01	33.01	49,422
20 Mar 13	33.16000 +0.01	33.59	33.02	33.02	68,136
19 Mar 13	33.15000 -0.30	33.50	33.10	33.50	54,090
18 Mar 13	33.45000 -0.62	34.10	32.40	34.07	227,106
15 Mar 13	34.07000 -0.43	34.55	33.72	34.55	111,855
14 Mar 13	34.50000 +0.20	34.50	34.10	34.30	65,439
13 Mar 13	34.30000 -0.22	34.80	34.00	34.80	98,289
12 Mar 13	34.52000 -0.53	35.15	34.49	35.15	70,257
11 Mar 13	35.05000 +0.22	35.12	34.50	34.50	111,393
08 Mar 13	34.83000 -0.11	35.19	34.60	35.05	59,118
07 Mar 13	34.94000 +0.32	35.01	34.40	34.96	54,393
06 Mar 13	34.62000 +0.13	35.30	34.10	34.85	112,605
05 Mar 13	34.48500 +0.00	35.40	33.87	35.09	202,563
04 Mar 13	34.48500 +0.32	35.12	33.68	34.09	94,413
01 Mar 13	34.16500 +0.55	34.19	33.40	33.56	56,049
28 Feb 13	33.62000 -0.60	34.37	33.51	34.30	59,646
27 Feb 13	34.21500 +0.56	34.47	33.24	33.60	69,948
26 Feb 13	33.65000 -0.35	34.00	33.31	33.59	73,950
25 Feb 13	34.00000 -0.92	35.20	33.84	34.90	57,594
22 Feb 13	34.92000 +0.15	35.02	34.60	34.60	77,346
21 Feb 13	34.76500 -0.15	35.00	33.92	34.79	61,122
20 Feb 13	34.91000 -0.06	35.00	34.68	34.97	97,767
19 Feb 13	34.97500 +0.72	35.00	34.03	34.03	141,153
18 Feb 13	34.25000 -0.84	35.10	33.34	34.83	83,325
15 Feb 13	35.09000 +0.04	35.09	34.81	35.00	114,726
14 Feb 13	35.05000 +1.43	35.08	33.70	33.70	223,167
13 Feb 13	33.61500 +0.22	33.69	33.19	33.50	116,319
12 Feb 13	33.40000 -0.23	34.00	33.20	34.00	109,869
11 Feb 13	33.63500 -0.97	34.60	33.19	34.60	111,219
08 Feb 13	34.60000 +0.66	34.80	33.92	33.92	98,691
07 Feb 13	33.94000 -1.18	35.41	33.90	34.69	135,135
06 Feb 13	35.11500 +0.89	35.12	34.00	34.00	139,794
05 Feb 13	34.22500 +0.52	34.40	33.70	33.70	124,497
04 Feb 13	33.70000 -0.45	34.63	33.46	34.60	183,699
01 Feb 13	34.15000 +0.15	34.50	33.91	34.00	156,303
31 Jan 13	34.00000 -0.38	34.50	33.89	34.50	150,390
30 Jan 13	34.37500 +0.38	34.85	33.96	34.12	121,686
29 Jan 13	34.00000 -0.26	36.85	33.75	34.15	509,161
28 Jan 13	34.26500 +0.40	34.50	33.70	33.70	259,548
25 Jan 13	33.86000 +1.46	34.55	32.20	32.20	609,481
24 Jan 13	32.40000 +1.51	33.21	30.91	31.00	223,599
23 Jan 13	30.89000 +0.05	31.55	30.38	30.84	113,283
22 Jan 13	30.84000 +0.31	31.03	30.48	30.48	36,945
21 Jan 13	30.53000 -0.17	30.53	30.18	30.53	28,302
18 Jan 13	30.70000 -0.07	30.89	30.34	30.67	54,948
17 Jan 13	30.77000 +0.05	30.79	30.29	30.30	39,255
16 Jan 13	30.72000 +0.01	30.90	29.84	30.90	84,525
15 Jan 13	30.70500 +0.39	30.99	30.35	30.53	30,297
14 Jan 13	30.31500 -0.34	31.70	30.31	30.70	116,643
11 Jan 13	30.65500 -0.42	31.18	30.42	30.92	38,043
10 Jan 13	31.07500 -0.97	32.24	30.83	32.05	85,992
09 Jan 13	32.05000 +0.57	32.42	30.85	30.89	157,665
08 Jan 13	31.48000 +0.57	31.92	30.37	30.49	180,384
07 Jan 13	30.90500 +0.77	30.91	29.59	29.84	99,111
04 Jan 13	30.13500 +0.01	30.23	29.43	29.75	81,522
03 Jan 13	30.12000 +0.06	30.17	29.91	29.91	23,445
02 Jan 13	30.06000 +0.60	30.40	29.58	29.95	85,356
28 Dec 12	29.46000 -0.83	30.09	29.43	29.86	27,453
27 Dec 12	30.28500 +0.44	30.40	29.65	29.80	68,958
21 Dec 12	29.84500 -0.15	30.00	29.37	30.00	43,596
20 Dec 12	29.99000 +0.34	30.30	29.53	29.65	121,359
19 Dec 12	29.65000 +0.41	30.00	29.30	29.47	98,721
18 Dec 12	29.23500 -0.36	29.55	29.04	29.39	108,747
17 Dec 12	29.60000 +0.33	29.61	29.09	29.41	45,090
14 Dec 12	29.27000 -0.03	29.50	28.05	29.50	126,297
13 Dec 12	29.30500 -0.59	29.95	29.10	29.95	64,662
12 Dec 12	29.90000 -0.28	30.49	29.72	30.15	89,874
11 Dec 12	30.18000 +0.98	30.37	28.98	29.35	91,944
10 Dec 12	29.20000 -0.47	29.50	28.93	29.50	74,922
07 Dec 12	29.67000 -0.58	30.25	29.66	30.25	29,784
06 Dec 12	30.24500 +0.44	30.38	29.60	29.73	51,051
05 Dec 12	29.80500 -0.17	30.00	29.70	29.78	46,758
04 Dec 12	29.98000 -0.26	30.43	29.52	30.00	80,349
03 Dec 12	30.24000 +0.93	30.50	29.33	29.67	129,966
30 Nov 12	29.31000 -0.19	29.62	29.00	29.33	74,076
29 Nov 12	29.50000 +0.50	29.50	29.06	29.20	54,183
28 Nov 12	29.00000 -0.40	29.56	28.36	29.53	233,808
27 Nov 12	29.40000 -0.45	29.77	29.21	29.66	117,222
26 Nov 12	29.85000 +0.12	29.90	29.44	29.45	125,619
23 Nov 12	29.73000 +0.18	29.80	29.20	29.20	90,864
22 Nov 12	29.55000 +0.15	29.55	29.16	29.26	63,102
21 Nov 12	29.39500 +0.60	29.45	28.89	29.10	110,652
20 Nov 12	28.80000 +0.69	29.25	27.90	27.90	166,359
19 Nov 12	28.11000 +0.61	28.19	27.48	27.55	154,059
16 Nov 12	27.50000 +0.00	27.79	27.13	27.50	134,076
15 Nov 12	27.50000 -0.26	27.80	27.40	27.80	82,332
14 Nov 12	27.76000 +0.46	27.89	27.30	27.30	92,859
13 Nov 12	27.30000 -0.20	27.75	27.17	27.25	69,741
12 Nov 12	27.50000 +0.46	27.53	26.97	27.21	43,737
09 Nov 12	27.04000 -0.57	27.39	26.95	26.96	135,156
08 Nov 12	27.61500 +0.51	27.76	27.17	27.20	209,316
07 Nov 12	27.10000 -0.80	27.90	27.03	27.77	107,643
06 Nov 12	27.90000 -0.10	28.04	27.68	27.92	56,874
05 Nov 12	28.00000 +0.82	28.10	26.92	27.00	134,739
02 Nov 12	27.18500 +0.68	27.30	26.45	26.61	91,326
01 Nov 12	26.50000 +1.00	26.50	25.50	25.50	39,891
31 Oct 12	25.50000 +0.10	25.62	25.30	25.36	24,243
30 Oct 12	25.40000 -0.29	25.95	25.10	25.42	70,215
29 Oct 12	25.69000 +0.37	25.70	25.22	25.30	25,458
26 Oct 12	25.32000 +0.22	25.42	24.95	24.95	82,521
25 Oct 12	25.10000 +0.10	25.28	24.75	25.00	70,005
24 Oct 12	25.00000 -0.50	25.67	24.50	25.67	148,644
23 Oct 12	25.49500 -0.80	26.30	25.50	26.30	60,402
22 Oct 12	26.30000 +0.30	27.10	25.94	25.94	90,171
19 Oct 12	26.00000 -0.36	26.34	25.95	26.18	55,191
18 Oct 12	26.36000 +0.25	26.44	26.11	26.11	23,772
17 Oct 12	26.11000 +0.11	26.15	25.79	25.79	35,133
16 Oct 12	26.00000 +0.18	26.15	25.75	25.75	47,049
15 Oct 12	25.82000 +0.43	25.82	25.23	25.50	34,428
12 Oct 12	25.38500 +0.39	25.44	25.01	25.10	76,686
11 Oct 12	25.00000 +0.14	25.15	24.53	24.80	90,615
10 Oct 12	24.86000 -0.86	25.90	24.86	25.90	54,138
09 Oct 12	25.72500 -0.50	26.11	25.56	26.11	83,892
08 Oct 12	26.22500 +0.02	26.32	26.01	26.21	45,054
05 Oct 12	26.21000 +0.30	26.58	25.79	26.16	69,333
04 Oct 12	25.91000 -0.14	26.41	25.81	26.41	17,172
03 Oct 12	26.04500 -0.15	26.50	26.05	26.44	25,251
02 Oct 12	26.19000 +0.04	26.58	25.80	25.85	89,154
01 Oct 12	26.15000 +0.36	26.27	25.60	25.65	66,942
28 Sep 12	25.78500 -0.19	26.12	25.73	26.00	92,955
27 Sep 12	25.97500 +0.88	26.38	24.95	25.00	140,334
26 Sep 12	25.10000 +0.20	25.10	24.37	24.85	94,494
25 Sep 12	24.90000 +0.10	24.90	24.60	24.65	34,332
24 Sep 12	24.80000 -0.03	24.94	24.50	24.78	80,679
21 Sep 12	24.83500 -0.66	25.50	24.83	25.36	117,828
20 Sep 12	25.49000 -0.38	25.67	24.95	25.67	36,099
19 Sep 12	25.86500 -0.26	26.09	25.76	26.00	46,089
18 Sep 12	26.12000 +0.16	26.12	25.72	25.90	38,601
17 Sep 12	25.96500 +0.06	25.97	25.67	25.75	40,941
14 Sep 12	25.90500 +0.26	26.37	25.47	25.75	131,250
13 Sep 12	25.65000 -0.32	25.74	25.25	25.72	131,880
12 Sep 12	25.97000 +0.84	26.33	24.97	25.00	206,610
11 Sep 12	25.12500 -0.14	25.36	24.95	25.26	76,413
10 Sep 12	25.26000 +0.04	25.38	24.88	24.95	61,179
07 Sep 12	25.22000 +0.99	25.27	24.37	24.37	100,608
06 Sep 12	24.22500 +0.47	24.35	23.74	23.74	118,614
05 Sep 12	23.76000 -0.19	24.10	23.50	23.77	103,956
04 Sep 12	23.95000 -0.38	24.33	23.76	24.23	72,759
03 Sep 12	24.32500 -0.42	24.85	24.33	24.83	81,630
31 Aug 12	24.75000 +0.15	24.90	24.36	24.73	60,141
30 Aug 12	24.60000 +0.11	24.60	24.11	24.25	79,644
29 Aug 12	24.49000 -0.21	24.89	24.20	24.80	56,526
28 Aug 12	24.70000 +0.08	24.84	24.35	24.49	84,795
27 Aug 12	24.62000 -0.13	25.60	24.50	24.95	97,662
24 Aug 12	24.75000 +0.33	24.88	24.35	24.50	58,941
23 Aug 12	24.42000 +0.00	24.97	24.42	24.55	68,481
22 Aug 12	24.42000 -1.18	25.38	24.40	25.31	179,541
21 Aug 12	25.60000 +0.43	25.60	24.93	25.23	105,372
20 Aug 12	25.17500 +0.38	25.50	25.00	25.04	184,899
17 Aug 12	24.80000 +1.18	25.45	23.65	23.65	261,711
16 Aug 12	23.62000 +0.62	23.80	22.88	22.90	85,707
15 Aug 12	23.00000 -0.20	23.30	22.70	23.30	75,504
14 Aug 12	23.20000 +0.41	23.47	23.00	23.10	105,123
13 Aug 12	22.79500 +0.00	23.40	22.80	23.00	107,394
10 Aug 12	22.80000 +0.40	22.94	22.54	22.62	203,796
09 Aug 12	22.39500 +1.08	22.75	21.65	21.65	555,043
08 Aug 12	21.32000 -0.38	21.95	21.10	21.95	233,571
07 Aug 12	21.70000 +0.40	22.20	21.38	21.55	419,199
06 Aug 12	21.30000 +0.05	21.95	21.25	21.25	284,754
03 Aug 12	21.25000 -0.13	21.50	21.13	21.42	110,130
02 Aug 12	21.38000 -0.50	21.80	21.38	21.80	55,890
01 Aug 12	21.88000 +0.48	21.88	21.40	21.40	25,212
31 Jul 12	21.40000 -1.00	22.20	21.40	22.18	53,364
30 Jul 12	22.40000 -0.10	22.50	22.33	22.36	26,805
27 Jul 12	22.50000 +0.73	22.53	21.80	21.80	112,185
26 Jul 12	21.77000 +0.55	21.80	21.00	21.20	41,682
25 Jul 12	21.22000 +0.23	21.22	20.92	20.92	64,836
24 Jul 12	20.98500 -0.08	21.17	20.94	21.07	41,370
23 Jul 12	21.07000 -1.27	21.90	20.71	21.90	138,054
20 Jul 12	22.34000 -0.31	22.61	22.04	22.61	59,676
19 Jul 12	22.64500 -0.14	22.95	22.60	22.78	61,077
18 Jul 12	22.78000 +0.17	22.85	22.50	22.75	67,938
17 Jul 12	22.61500 +0.32	22.78	21.87	22.15	79,068
16 Jul 12	22.29500 +0.47	22.30	21.77	22.12	40,494
13 Jul 12	21.83000 +0.81	21.95	21.10	21.10	47,439
12 Jul 12	21.02000 -0.98	21.95	21.01	21.95	84,819
11 Jul 12	22.00000 -0.20	22.40	21.96	22.30	46,854
10 Jul 12	22.20000 +0.39	22.43	21.57	21.75	47,202
09 Jul 12	21.81000 -0.32	22.26	21.74	22.25	67,296
06 Jul 12	22.13000 -0.47	22.91	22.13	22.69	64,083
05 Jul 12	22.60000 -0.66	23.48	22.56	23.20	119,847
04 Jul 12	23.26000 -0.45	23.72	23.00	23.72	58,782
03 Jul 12	23.71500 +0.42	24.10	23.34	23.35	40,599
02 Jul 12	23.30000 +0.35	23.38	22.85	23.00	40,296
29 Jun 12	22.95000 +0.35	23.22	22.75	23.19	83,688
28 Jun 12	22.60500 -0.90	23.55	22.56	23.50	199,959
27 Jun 12	23.50000 +0.00	23.51	23.05	23.50	112,692
26 Jun 12	23.50000 +0.11	23.51	22.90	23.22	83,127
25 Jun 12	23.38500 +0.25	23.53	22.99	22.99	44,103
22 Jun 12	23.13500 -0.32	23.50	22.84	23.50	43,368
21 Jun 12	23.45500 -0.92	24.40	23.45	24.08	48,693
20 Jun 12	24.37500 +0.39	24.42	24.00	24.19	40,140
19 Jun 12	23.99000 +0.10	24.17	23.80	23.80	48,507
18 Jun 12	23.89000 +0.22	24.15	23.75	23.81	29,619
15 Jun 12	23.67000 +0.14	23.81	23.31	23.31	54,705
14 Jun 12	23.53000 +0.13	23.59	23.17	23.40	66,249
13 Jun 12	23.40000 -0.60	23.60	23.26	23.26	103,017
12 Jun 12	24.00000 -0.12	24.13	23.50	23.80	165,840
11 Jun 12	24.12000 +0.92	24.15	23.40	23.40	125,895
08 Jun 12	23.20000 +0.00	23.30	22.70	23.19	31,515
07 Jun 12	23.20000 +0.42	23.20	22.34	22.82	79,653
06 Jun 12	22.78000 +0.68	22.90	21.85	21.85	137,001
05 Jun 12	22.10000 +0.10	22.40	21.85	22.00	101,523
04 Jun 12	22.00000 +0.23	22.25	20.81	21.76	177,516
01 Jun 12	21.77000 +0.08	22.05	21.40	21.40	112,644
31 May 12	21.69500 -0.81	22.60	21.42	22.37	231,759
30 May 12	22.50000 -0.68	23.23	22.23	23.23	130,158
29 May 12	23.18000 +0.03	23.53	22.95	23.40	136,941
28 May 12	23.14500 -0.30	23.55	23.15	23.50	17,916
25 May 12	23.44500 -0.01	23.69	23.14	23.53	83,667
24 May 12	23.45500 +0.26	23.83	23.10	23.21	161,598
23 May 12	23.19000 -0.19	23.37	22.90	23.27	72,780
22 May 12	23.38000 +0.73	23.43	22.80	22.97	179,979
21 May 12	22.65000 +0.25	23.62	22.45	22.55	157,278
18 May 12	22.40000 -0.24	22.56	22.12	22.40	92,889
17 May 12	22.63500 -0.88	23.49	22.30	23.42	154,035
16 May 12	23.51000 -0.89	24.46	23.27	24.46	141,795
15 May 12	24.40000 -0.20	25.17	24.30	24.63	82,599
14 May 12	24.60000 -1.23	26.01	24.50	25.90	107,025
11 May 12	25.83500 +0.44	26.00	25.22	25.50	52,989
10 May 12	25.39500 -0.23	25.60	25.25	25.45	117,441
09 May 12	25.63000 +0.13	25.72	25.31	25.52	124,632
08 May 12	25.50000 -0.53	26.00	25.36	25.98	120,768
07 May 12	26.03000 +0.75	26.48	24.52	24.90	261,006
04 May 12	25.28000 +0.03	25.40	25.10	25.25	96,729
03 May 12	25.25500 -0.20	25.82	25.10	25.51	79,299
02 May 12	25.45000 -0.55	26.34	25.10	26.21	180,945
30 Apr 12	26.00000 -0.20	26.40	25.71	26.20	139,074
27 Apr 12	26.20000 +0.70	26.40	25.30	25.52	138,891
26 Apr 12	25.50500 +0.40	25.56	24.65	25.10	76,923
25 Apr 12	25.10000 +0.20	25.26	24.75	24.86	68,616
24 Apr 12	24.89500 +0.59	25.00	24.32	24.32	34,299
23 Apr 12	24.30500 -0.93	25.36	24.10	25.05	135,138
20 Apr 12	25.24000 +0.59	25.33	24.55	24.57	77,241
19 Apr 12	24.65000 -0.75	25.30	24.40	25.30	91,359
18 Apr 12	25.39500 -0.08	25.76	25.07	25.42	87,822
17 Apr 12	25.48000 +0.52	25.49	24.80	24.80	66,345
16 Apr 12	24.95500 -0.24	25.25	24.75	25.00	97,746
13 Apr 12	25.19500 +0.04	25.75	24.65	25.07	236,166
12 Apr 12	25.15500 +1.28	25.16	23.83	23.96	170,157
11 Apr 12	23.87500 -0.28	24.40	23.52	24.00	156,921
10 Apr 12	24.16000 -0.51	24.75	24.05	24.42	125,085
05 Apr 12	24.67000 +0.07	25.05	24.20	24.75	140,949
04 Apr 12	24.60000 -0.90	25.69	24.55	25.69	166,278
03 Apr 12	25.50000 +0.30	26.24	25.00	25.00	162,111
02 Apr 12	25.20000 +0.65	25.20	24.50	24.50	98,931
30 Mar 12	24.55500 -0.01	25.20	24.55	24.99	102,672
29 Mar 12	24.56500 -0.83	25.38	24.57	25.35	135,336
28 Mar 12	25.39500 -0.32	25.77	25.35	25.60	111,105
27 Mar 12	25.71500 +0.25	26.00	25.45	25.45	111,852
26 Mar 12	25.46500 +0.76	25.75	24.70	24.70	160,299
23 Mar 12	24.70000 -0.01	24.95	24.38	24.73	137,253
22 Mar 12	24.71500 -0.65	25.38	24.13	25.31	103,206
21 Mar 12	25.36000 -0.27	25.62	25.15	25.41	105,987
20 Mar 12	25.63000 -0.27	25.82	25.25	25.82	92,454
19 Mar 12	25.90000 -0.08	26.32	25.60	25.92	121,479
16 Mar 12	25.97500 -0.18	26.49	25.80	26.21	92,697
15 Mar 12	26.16000 -0.23	26.38	25.85	26.31	46,518
14 Mar 12	26.38500 +0.03	26.51	25.85	26.39	116,592
13 Mar 12	26.35000 +0.20	26.48	26.08	26.09	75,909
12 Mar 12	26.15000 +0.61	26.20	25.58	25.78	122,583
09 Mar 12	25.54000 +0.54	25.78	25.05	25.25	142,077
08 Mar 12	25.00000 +0.50	25.74	24.63	24.65	279,306
07 Mar 12	24.49500 +0.43	24.73	23.83	23.83	175,491
06 Mar 12	24.06500 -1.62	25.41	23.40	25.40	281,799
05 Mar 12	25.68500 -0.60	26.10	25.18	26.10	109,338
02 Mar 12	26.28500 -0.39	26.64	26.15	26.64	28,137
01 Mar 12	26.67500 +0.42	26.68	26.00	26.22	54,675
29 Feb 12	26.25000 +0.19	26.45	26.00	26.09	180,933
28 Feb 12	26.05500 +0.08	26.25	25.90	26.02	36,186
27 Feb 12	25.97500 -0.66	26.37	25.42	26.25	66,783
24 Feb 12	26.64000 +0.74	26.70	25.85	26.30	63,453
23 Feb 12	25.90000 -0.20	26.19	25.55	25.98	136,203
22 Feb 12	26.10000 -0.60	26.58	25.39	26.40	137,727
21 Feb 12	26.70000 +0.30	26.90	25.65	26.74	202,029
20 Feb 12	26.40000 +1.01	26.90	25.50	25.50	167,175
17 Feb 12	25.38500 +0.17	25.59	24.81	25.33	286,161
16 Feb 12	25.22000 -0.30	25.66	24.83	24.95	122,004
15 Feb 12	25.52000 +0.39	25.53	25.00	25.24	129,285
14 Feb 12	25.13500 -0.35	25.78	25.05	25.50	71,004
13 Feb 12	25.49000 -0.01	25.90	25.35	25.90	88,584
10 Feb 12	25.50000 +0.08	25.70	25.00	25.20	162,417
09 Feb 12	25.42500 -0.35	25.95	24.58	25.80	325,254
08 Feb 12	25.77000 +0.10	26.25	25.66	25.71	148,782
07 Feb 12	25.67000 +0.12	26.10	25.40	25.55	315,252
06 Feb 12	25.55000 +0.55	25.65	24.12	25.34	324,618
03 Feb 12	25.00000 +0.70	25.64	23.76	24.48	285,675
02 Feb 12	24.29500 +0.19	24.72	24.01	24.19	105,222
01 Feb 12	24.10000 +0.50	24.40	23.63	23.63	163,605
31 Jan 12	23.60500 +0.85	23.82	22.88	23.04	151,539
30 Jan 12	22.75500 -1.02	23.88	22.25	23.84	142,533
27 Jan 12	23.77000 +0.35	23.90	23.55	23.55	169,746
26 Jan 12	23.42000 +0.87	23.90	22.36	22.54	272,142
25 Jan 12	22.55000 +0.35	22.85	22.27	22.35	51,600
24 Jan 12	22.19500 -0.93	23.07	21.95	23.07	137,022
23 Jan 12	23.12500 +0.62	23.24	21.51	22.40	193,923
20 Jan 12	22.50500 +0.21	22.50	22.15	22.44	99,648
19 Jan 12	22.29500 -0.16	22.50	21.97	22.40	229,596
18 Jan 12	22.46000 +0.26	22.46	21.75	22.06	118,959
17 Jan 12	22.20000 +0.78	22.21	21.45	21.50	294,489
16 Jan 12	21.41500 +0.64	21.44	20.61	20.80	170,109
13 Jan 12	20.78000 +0.66	21.10	20.44	20.50	345,936
12 Jan 12	20.12500 +0.63	20.56	19.56	19.66	170,391
11 Jan 12	19.50000 +0.22	19.80	19.07	19.25	82,998
10 Jan 12	19.28000 +0.86	19.41	18.83	18.85	97,491
09 Jan 12	18.41500 -0.88	19.58	18.37	19.58	120,678
06 Jan 12	19.30000 -0.49	19.80	19.25	19.80	69,069
05 Jan 12	19.79000 +0.04	19.89	19.56	19.75	94,845
04 Jan 12	19.75000 -0.75	20.56	19.60	20.45	75,525
03 Jan 12	20.50000 +0.61	20.55	19.65	20.02	164,361
02 Jan 12	19.89000 +0.95	20.10	19.10	19.10	70,131
30 Dec 11	18.94000 -0.10	19.20	18.80	19.00	26,106
29 Dec 11	19.04000 -0.06	19.30	18.78	19.20	40,005
28 Dec 11	19.10000 -0.05	19.25	19.01	19.15	51,858
27 Dec 11	19.15000 -0.04	19.28	19.05	19.20	15,117
23 Dec 11	19.19000 +0.02	19.25	18.90	19.20	30,201
22 Dec 11	19.17500 +0.17	19.45	19.00	19.15	37,653
21 Dec 11	19.00000 +0.09	19.60	19.00	19.08	161,691
20 Dec 11	18.91000 +0.60	19.20	18.42	18.70	120,006
19 Dec 11	18.30500 +0.16	18.76	18.05	18.05	94,545
16 Dec 11	18.15000 -0.55	18.95	18.15	18.80	132,441
15 Dec 11	18.70000 +0.45	18.74	18.17	18.17	91,755
14 Dec 11	18.25000 +0.33	18.40	17.99	18.00	139,848
13 Dec 11	17.92000 -0.72	18.90	17.83	18.70	261,075
12 Dec 11	18.64000 -1.30	19.80	18.60	19.80	331,713
09 Dec 11	19.93500 +0.60	20.72	19.32	19.37	100,605
08 Dec 11	19.33500 -1.24	20.51	19.30	20.50	153,063
07 Dec 11	20.57000 +0.21	21.30	20.25	20.48	219,807
06 Dec 11	20.36000 +0.24	20.60	19.82	19.99	178,374
05 Dec 11	20.12500 +0.27	20.40	19.70	19.70	215,445
02 Dec 11	19.85000 +0.40	19.90	19.58	19.70	95,886
01 Dec 11	19.45000 -1.01	20.56	19.45	20.56	208,701
30 Nov 11	20.46000 +0.92	20.46	18.68	19.39	282,297
29 Nov 11	19.54000 -0.09	19.80	19.37	19.68	101,625
28 Nov 11	19.63500 +1.14	19.67	18.80	18.90	154,281
25 Nov 11	18.49500 -0.08	18.84	18.35	18.60	126,162
24 Nov 11	18.58000 +0.42	19.15	18.25	18.25	88,542
23 Nov 11	18.15500 -0.84	18.80	18.09	18.80	202,212
22 Nov 11	19.00000 +0.07	19.17	18.74	18.76	171,702
21 Nov 11	18.93500 -0.59	19.50	18.56	19.50	318,975
18 Nov 11	19.52000 -1.24	20.50	19.52	20.44	282,084
17 Nov 11	20.76500 -0.40	21.24	20.40	21.05	118,107
16 Nov 11	21.16000 +0.56	21.22	20.31	20.48	152,250
15 Nov 11	20.60500 -1.57	22.07	20.60	22.00	236,682
14 Nov 11	22.17000 +0.17	22.50	21.92	22.36	166,203
11 Nov 11	22.00000 +0.70	22.00	21.10	21.75	162,792
10 Nov 11	21.30000 -0.93	22.60	20.95	22.00	240,780
09 Nov 11	22.22500 +0.07	23.00	21.75	22.55	169,248
08 Nov 11	22.16000 -0.39	23.00	22.01	22.65	109,290
07 Nov 11	22.55000 -0.29	23.75	22.55	23.36	90,354
04 Nov 11	22.84000 +0.05	23.77	22.31	23.07	147,354
03 Nov 11	22.79000 +1.45	22.86	20.78	21.15	184,623
02 Nov 11	21.34500 +0.10	22.30	21.25	21.85	268,560
01 Nov 11	21.24500 -1.65	22.40	21.15	22.40	199,212
31 Oct 11	22.90000 -0.43	23.52	22.90	23.10	135,135
28 Oct 11	23.32500 -0.02	24.00	23.00	23.68	183,012
27 Oct 11	23.34500 +2.19	23.34	21.93	22.15	386,901
26 Oct 11	21.15000 -0.85	22.10	21.05	22.10	200,823
25 Oct 11	22.00000 -0.10	22.40	21.70	22.00	87,558
24 Oct 11	22.10000 +0.45	22.35	21.55	22.00	79,920
21 Oct 11	21.65000 +0.99	22.30	20.93	20.98	78,735
20 Oct 11	20.65500 -0.70	21.49	20.60	21.16	81,621
19 Oct 11	21.35500 +0.06	21.91	21.19	21.61	129,003
18 Oct 11	21.30000 -0.45	21.55	21.10	21.40	76,479
17 Oct 11	21.75000 +0.29	22.45	21.58	21.78	261,219
14 Oct 11	21.46000 +0.41	21.65	20.60	21.10	87,021
13 Oct 11	21.04500 -0.73	21.85	20.50	21.83	148,146
12 Oct 11	21.77500 +1.32	21.82	20.27	20.55	130,638
11 Oct 11	20.45000 -0.14	20.85	20.06	20.59	69,114
10 Oct 11	20.59000 +0.38	20.60	19.99	20.45	70,740
07 Oct 11	20.21000 +0.07	20.53	20.00	20.35	71,124
06 Oct 11	20.14000 +1.54	20.55	18.73	18.73	167,091
05 Oct 11	18.60000 +0.24	18.88	18.31	18.50	85,482
04 Oct 11	18.36000 -0.44	19.00	17.94	18.70	352,095
03 Oct 11	18.80000 -1.23	19.43	18.65	18.95	51,357
30 Sep 11	20.02500 -0.38	20.78	19.56	20.61	162,159
29 Sep 11	20.40000 +0.49	21.25	19.85	20.05	103,524
28 Sep 11	19.91000 +0.23	20.05	19.26	19.58	206,532
27 Sep 11	19.68000 +0.72	19.69	18.90	19.50	278,208
26 Sep 11	18.96000 +0.74	19.44	18.05	18.19	369,357
23 Sep 11	18.22000 +0.02	18.52	17.91	18.52	122,112
22 Sep 11	18.20000 -0.54	18.70	17.81	18.10	137,163
21 Sep 11	18.74000 +0.25	18.78	18.15	18.65	122,697
20 Sep 11	18.48500 -0.55	19.26	18.30	19.05	151,317
19 Sep 11	19.03500 -0.84	19.50	18.78	19.50	83,592
16 Sep 11	19.87000 +0.84	19.87	19.00	19.49	179,655
15 Sep 11	19.03500 +1.03	19.86	18.11	18.15	171,219
14 Sep 11	18.00000 +0.01	18.17	17.25	18.09	292,044
13 Sep 11	17.99000 +0.19	18.29	17.51	18.25	112,593
12 Sep 11	17.80000 -0.45	17.95	17.51	17.90	165,177
09 Sep 11	18.25000 -0.91	19.30	18.02	19.30	226,473
08 Sep 11	19.15500 -0.05	19.80	18.92	19.11	158,688
07 Sep 11	19.20000 +0.84	19.24	18.70	18.80	226,545
06 Sep 11	18.36000 -1.08	19.42	17.73	19.40	354,030
05 Sep 11	19.44000 -1.39	20.83	19.10	20.67	209,361
02 Sep 11	20.83000 -0.92	21.80	20.60	21.80	89,430
01 Sep 11	21.75500 -0.37	22.50	21.17	22.50	280,185
31 Aug 11	22.12500 +1.15	22.69	20.95	21.02	331,392
30 Aug 11	20.98000 -0.01	21.57	20.72	21.33	181,236
29 Aug 11	20.98500 +0.78	21.20	20.25	20.75	143,907
26 Aug 11	20.20000 -0.56	21.05	20.00	20.90	120,240
25 Aug 11	20.76000 +0.31	21.65	20.47	20.97	271,392
24 Aug 11	20.45000 +0.97	21.00	19.57	19.80	297,144
23 Aug 11	19.48000 +0.76	19.61	18.90	19.05	302,085
22 Aug 11	18.72000 -0.38	19.66	18.40	18.88	481,858
19 Aug 11	19.10000 -1.45	20.56	18.57	20.51	784,552
18 Aug 11	20.55000 -2.06	22.85	20.50	22.85	274,386
17 Aug 11	22.61000 -0.39	23.10	22.56	23.05	169,359
16 Aug 11	23.00000 -0.98	23.52	22.60	23.50	153,933
15 Aug 11	23.98000 +0.04	25.03	23.59	24.35	232,869
12 Aug 11	23.94000 +0.54	24.43	22.88	23.57	228,387
11 Aug 11	23.40000 +1.90	23.80	21.90	22.55	302,490
10 Aug 11	21.50000 -0.31	23.75	21.35	23.00	360,438
09 Aug 11	21.81000 +0.77	22.04	19.07	20.80	433,119
08 Aug 11	21.04000 -2.13	22.93	20.50	22.52	424,689
05 Aug 11	23.16500 -1.00	24.23	22.25	23.83	433,389
04 Aug 11	24.17000 -1.73	26.30	23.56	25.91	210,012
03 Aug 11	25.90000 -1.36	27.00	25.17	27.00	320,625
02 Aug 11	27.26500 -1.52	29.00	27.18	29.00	192,102
01 Aug 11	28.78500 -0.01	29.39	28.26	29.17	104,220
29 Jul 11	28.80000 -0.77	29.40	28.51	29.40	103,044
28 Jul 11	29.57000 -0.09	29.57	28.74	29.30	80,595
27 Jul 11	29.65500 -0.24	30.00	29.65	29.90	245,868
26 Jul 11	29.90000 +0.23	29.90	29.67	29.85	159,114
25 Jul 11	29.67000 +0.27	29.90	29.06	29.50	71,607
22 Jul 11	29.40000 +1.00	29.80	28.27	28.27	251,640
21 Jul 11	28.40000 +0.35	28.50	28.00	28.40	91,773
20 Jul 11	28.04500 -0.16	28.65	27.55	28.65	92,040
19 Jul 11	28.20500 -0.09	28.56	28.00	28.00	22,296
18 Jul 11	28.30000 -0.30	28.89	28.20	28.43	62,160
15 Jul 11	28.59500 -0.55	29.00	28.45	28.80	65,814
14 Jul 11	29.14000 +0.09	29.45	28.41	28.72	63,075
13 Jul 11	29.05000 +0.24	29.40	28.75	28.81	93,183
12 Jul 11	28.80500 +0.25	28.81	27.51	28.45	127,956
11 Jul 11	28.56000 -1.74	30.11	28.35	30.10	104,556
08 Jul 11	30.30000 +0.02	30.57	30.27	30.42	102,573
07 Jul 11	30.28000 +0.21	30.33	29.78	30.11	118,635
06 Jul 11	30.07000 +0.21	30.11	29.53	29.70	59,958
05 Jul 11	29.86000 -0.44	30.42	29.25	30.35	67,614
04 Jul 11	30.30000 +0.92	30.35	29.59	29.59	104,898
01 Jul 11	29.37500 +0.27	29.61	28.97	29.29	142,791
30 Jun 11	29.10000 +1.05	29.14	28.24	28.40	271,449
29 Jun 11	28.05000 +0.69	28.50	27.50	27.58	134,283
28 Jun 11	27.35500 -0.66	28.30	26.90	28.30	272,292
27 Jun 11	28.01000 -1.24	29.15	28.00	29.05	71,514
24 Jun 11	29.25000 +0.24	29.45	29.07	29.18	72,165
23 Jun 11	29.01500 -0.28	29.37	28.75	29.26	57,402
22 Jun 11	29.30000 +0.05	29.66	29.20	29.28	27,456
21 Jun 11	29.25000 +0.05	29.55	29.15	29.55	51,534
20 Jun 11	29.20000 -0.10	29.55	29.20	29.55	40,545
17 Jun 11	29.30000 -0.71	30.15	29.21	30.10	76,854
16 Jun 11	30.01000 +0.13	30.14	29.00	29.00	94,890
15 Jun 11	29.88000 -0.12	30.19	29.24	30.19	61,833
14 Jun 11	30.00000 -0.20	30.36	29.77	30.12	59,625
13 Jun 11	30.20000 -0.22	30.45	29.50	30.21	54,471
10 Jun 11	30.42500 -0.18	30.70	30.20	30.70	34,446
09 Jun 11	30.60000 -0.56	31.02	29.72	31.00	134,046
08 Jun 11	31.15500 -0.39	31.20	30.96	31.20	46,659
07 Jun 11	31.55000 +0.31	31.74	31.10	31.52	32,610
06 Jun 11	31.24000 -0.10	31.72	31.00	31.72	19,212
03 Jun 11	31.34000 -0.51	31.86	31.20	31.60	39,858
02 Jun 11	31.85500 -0.55	32.44	31.58	32.44	21,744
01 Jun 11	32.40000 +0.27	32.78	32.05	32.07	48,954
31 May 11	32.13500 +0.02	32.60	31.90	32.25	50,412
30 May 11	32.11500 +0.40	32.12	31.35	31.83	32,721
27 May 11	31.72000 -0.35	32.01	30.80	31.92	117,171
26 May 11	32.07000 +0.27	32.12	31.50	31.73	63,414
25 May 11	31.79500 -0.21	32.01	31.60	31.80	42,264
24 May 11	32.00500 -0.29	32.40	31.32	32.40	118,566
23 May 11	32.29500 -0.91	33.01	32.01	33.01	99,009
20 May 11	33.20000 +0.17	33.20	32.81	33.15	86,331
19 May 11	33.03500 -0.15	33.03	32.13	32.15	100,854
18 May 11	33.18000 +0.33	33.18	32.85	32.85	103,512
17 May 11	32.85000 +0.60	32.94	32.46	32.50	113,157
16 May 11	32.25000 -1.19	33.24	32.00	33.00	43,815
13 May 11	33.43500 +0.92	33.45	32.05	32.05	130,716
12 May 11	32.52000 -0.53	32.85	31.53	32.60	156,951
11 May 11	33.05000 +0.75	33.18	31.55	32.30	135,834
10 May 11	32.30000 +1.56	32.63	30.95	30.95	154,428
09 May 11	30.74000 -0.34	31.47	30.55	30.65	89,718
06 May 11	31.08500 -0.29	31.10	30.42	31.00	163,731
05 May 11	31.37000 -1.03	32.40	30.70	32.19	248,805
04 May 11	32.40000 +0.18	32.73	31.71	32.25	141,747
03 May 11	32.22000 +0.57	32.22	31.10	31.20	174,723
02 May 11	31.65000 +0.63	31.75	30.90	30.90	115,896
29 Apr 11	31.02000 +0.01	31.16	30.70	30.90	86,580
28 Apr 11	31.01000 +1.09	31.19	29.89	29.95	272,295
27 Apr 11	29.92500 +0.13	29.95	29.00	29.70	120,858
26 Apr 11	29.79000 +0.23	29.98	29.30	29.85	77,994
21 Apr 11	29.56500 +0.22	29.57	29.14	29.35	67,569
20 Apr 11	29.35000 +0.66	29.35	28.73	28.91	96,369
19 Apr 11	28.69000 +0.11	28.78	28.08	28.51	73,323
18 Apr 11	28.58000 -0.62	29.44	28.34	29.05	74,703
15 Apr 11	29.20000 +0.90	29.65	28.26	28.30	233,922
14 Apr 11	28.30000 +0.30	28.30	27.98	28.15	83,040
13 Apr 11	28.00000 +0.02	28.30	27.99	28.25	50,310
12 Apr 11	27.97500 -0.09	28.23	27.85	28.00	82,410
11 Apr 11	28.07000 -0.20	28.50	27.95	28.50	73,419
08 Apr 11	28.27000 -0.38	28.78	28.25	28.78	59,502
07 Apr 11	28.65000 -0.09	28.76	28.48	28.50	66,816
06 Apr 11	28.74000 +0.48	28.91	28.35	28.35	122,670
05 Apr 11	28.26000 -0.50	28.66	28.11	28.60	110,601
04 Apr 11	28.76000 +0.56	28.96	28.20	28.20	145,239
01 Apr 11	28.20000 -0.15	28.30	28.00	28.10	63,813
31 Mar 11	28.35000 +0.15	28.40	28.00	28.00	164,142
30 Mar 11	28.20000 +0.47	28.40	27.50	27.50	180,438
29 Mar 11	27.73000 +0.34	27.81	27.25	27.45	82,026
28 Mar 11	27.38500 +0.15	27.48	27.00	27.05	37,164
25 Mar 11	27.23500 -0.10	27.88	27.00	27.70	125,166
24 Mar 11	27.33500 +0.45	27.55	26.83	27.00	70,725
23 Mar 11	26.88000 -0.19	27.67	26.64	26.95	109,953
22 Mar 11	27.06500 +0.43	28.34	26.85	27.00	390,723
21 Mar 11	26.64000 +1.34	27.30	25.60	25.80	226,278
18 Mar 11	25.30000 +0.38	25.90	25.29	25.29	284,832
17 Mar 11	24.91500 -0.06	25.44	23.85	25.15	235,296
16 Mar 11	24.97500 +0.58	25.40	24.60	24.80	507,706
15 Mar 11	24.40000 -2.23	26.20	22.86	25.88	1,149,502
14 Mar 11	26.62500 -0.63	26.75	25.70	26.60	313,095
11 Mar 11	27.25000 -0.57	27.60	26.33	27.60	154,287
10 Mar 11	27.82000 -0.84	28.65	27.70	28.63	113,859
09 Mar 11	28.66000 -0.18	29.00	28.52	29.00	75,312
08 Mar 11	28.84500 -0.34	29.45	28.52	29.45	57,801
07 Mar 11	29.18000 +0.10	29.50	28.65	29.05	49,113
04 Mar 11	29.08000 -0.19	29.50	29.05	29.50	35,310
03 Mar 11	29.27000 -0.13	29.87	29.11	29.68	63,048
02 Mar 11	29.40000 -0.05	29.78	29.06	29.47	69,663
01 Mar 11	29.44500 +0.40	29.90	29.16	29.32	191,097
28 Feb 11	29.05000 +0.77	29.05	28.17	28.26	95,874
25 Feb 11	28.28000 +0.48	28.33	26.70	27.78	236,604
24 Feb 11	27.80000 -0.47	28.21	27.54	28.13	107,148
23 Feb 11	28.26500 -0.35	29.09	28.24	28.51	106,233
22 Feb 11	28.61000 -0.64	29.03	28.31	29.00	85,626
21 Feb 11	29.25500 -0.25	29.52	29.01	29.52	70,716
18 Feb 11	29.50000 +0.19	29.50	28.92	29.15	79,626
17 Feb 11	29.30500 -1.18	30.41	28.77	30.41	220,275
16 Feb 11	30.49000 +0.19	30.85	30.25	30.30	46,287
15 Feb 11	30.30000 -0.39	30.81	30.30	30.60	59,706
14 Feb 11	30.68500 +0.18	30.90	30.35	30.47	78,795
11 Feb 11	30.50000 +0.04	30.70	30.00	30.70	112,182
10 Feb 11	30.46000 -0.43	30.70	30.08	30.62	95,889
09 Feb 11	30.89000 +0.39	30.97	30.44	30.44	169,155
08 Feb 11	30.50000 -0.05	30.75	30.25	30.45	142,080
07 Feb 11	30.54500 +0.71	30.66	29.87	30.00	252,348
04 Feb 11	29.83500 +0.83	29.89	28.93	29.00	94,011
03 Feb 11	29.00000 +0.10	29.13	28.60	28.91	104,640
02 Feb 11	28.90000 -0.21	29.42	28.81	29.09	218,079
01 Feb 11	29.11000 +1.63	29.49	27.43	27.50	307,653
31 Jan 11	27.48000 +0.18	28.00	27.00	27.45	107,226
28 Jan 11	27.30000 -0.46	28.15	27.13	27.80	112,341
27 Jan 11	27.76000 -0.03	28.29	27.76	27.90	83,541
26 Jan 11	27.79500 +0.40	28.14	27.40	27.40	167,877
25 Jan 11	27.40000 +0.00	27.75	27.05	27.60	98,340
24 Jan 11	27.39500 -0.75	28.55	27.28	28.40	164,763
21 Jan 11	28.15000 +1.20	28.39	27.11	27.17	184,761
20 Jan 11	26.95000 -0.50	27.40	25.84	27.20	454,698
19 Jan 11	27.45000 -0.18	27.89	27.14	27.62	223,923
18 Jan 11	27.63000 -0.04	27.80	27.15	27.60	94,029
17 Jan 11	27.66500 -0.14	27.90	27.61	27.90	92,790
14 Jan 11	27.80500 -0.35	28.09	27.11	27.96	203,049
13 Jan 11	28.15500 -0.24	28.90	27.82	28.40	98,031
12 Jan 11	28.40000 +0.09	28.50	28.16	28.39	95,250
11 Jan 11	28.31000 -0.21	28.68	28.05	28.68	142,704
10 Jan 11	28.52000 -0.80	29.40	28.40	29.40	85,119
07 Jan 11	29.31500 +0.52	29.60	29.03	29.03	159,315
06 Jan 11	28.80000 -0.52	29.34	28.50	29.15	138,009
05 Jan 11	29.32000 +0.00	29.59	29.02	29.40	73,605
04 Jan 11	29.32000 -0.06	29.45	29.15	29.45	41,691
03 Jan 11	29.38000 -0.20	30.00	29.25	29.48	82,815
30 Dec 10	29.58000 +0.38	29.60	28.83	28.95	50,343
29 Dec 10	29.20000 -0.33	29.80	29.06	29.65	61,803
28 Dec 10	29.53000 +0.13	29.70	29.32	29.40	24,840
27 Dec 10	29.40000 -0.13	29.45	28.83	29.45	38,649
23 Dec 10	29.52500 -0.13	29.80	29.10	29.78	88,365
22 Dec 10	29.65000 +0.70	29.65	28.73	28.73	192,180
21 Dec 10	28.95000 +0.35	29.21	28.57	28.80	91,095
20 Dec 10	28.60500 -1.03	29.80	28.40	29.80	183,654
17 Dec 10	29.63500 +0.44	30.00	29.28	29.76	130,653
16 Dec 10	29.19000 -1.36	30.60	28.90	30.51	224,529
15 Dec 10	30.55000 +1.16	30.60	29.16	29.43	427,383
14 Dec 10	29.39000 +0.92	29.40	28.60	28.89	211,947
13 Dec 10	28.47000 -0.03	28.76	28.22	28.50	85,788
10 Dec 10	28.50000 +0.03	28.98	28.10	28.50	192,711
09 Dec 10	28.47000 -0.03	28.82	27.91	28.36	108,510
08 Dec 10	28.50000 +0.00	28.50	28.00	28.09	71,976
07 Dec 10	28.50000 -0.45	29.08	28.17	28.99	163,734
06 Dec 10	28.95500 +0.95	29.33	28.00	28.12	187,401
03 Dec 10	28.00000 +0.00	28.69	27.10	28.03	196,065
02 Dec 10	28.00500 +0.96	28.09	26.35	27.24	245,028
01 Dec 10	27.04000 +1.07	27.11	25.78	26.10	166,728
30 Nov 10	25.97500 -0.40	26.54	25.31	26.22	404,667
29 Nov 10	26.38000 -0.71	27.70	26.35	27.40	136,215
26 Nov 10	27.09000 -0.56	27.75	27.04	27.75	58,452
25 Nov 10	27.65000 +0.03	28.00	27.35	27.35	64,920
24 Nov 10	27.62000 +0.61	27.75	26.60	27.00	111,351
23 Nov 10	27.01500 -0.38	27.92	26.91	27.35	137,259
22 Nov 10	27.39000 -0.40	28.30	27.20	27.99	96,819
19 Nov 10	27.79000 -0.53	28.67	27.50	28.65	157,260
18 Nov 10	28.32000 +0.44	28.50	27.80	27.80	202,974
17 Nov 10	27.88000 +0.67	28.00	27.00	27.00	151,830
16 Nov 10	27.21000 -0.61	27.77	26.90	27.77	160,392
15 Nov 10	27.82000 +1.41	27.94	26.42	26.42	253,716
12 Nov 10	26.40500 -0.31	26.56	25.26	26.40	454,626
11 Nov 10	26.71500 -1.08	28.15	26.26	28.15	424,467
10 Nov 10	27.79500 -1.28	28.83	27.40	28.80	284,358
09 Nov 10	29.08000 -0.40	29.48	28.16	29.48	230,796
08 Nov 10	29.48000 +0.55	29.49	28.76	29.00	152,952
05 Nov 10	28.93500 +1.27	29.20	27.70	27.70	508,264
04 Nov 10	27.66500 +0.66	27.91	27.10	27.20	387,744
03 Nov 10	27.01000 -0.58	27.60	26.80	27.50	146,628
02 Nov 10	27.59000 -0.10	28.18	27.50	27.98	108,009
01 Nov 10	27.69000 +0.48	28.44	27.25	27.59	149,031
29 Oct 10	27.21500 +0.63	27.38	26.31	26.63	106,755
28 Oct 10	26.59000 -0.16	27.09	25.78	27.09	165,750
27 Oct 10	26.75000 -0.42	28.00	26.65	27.20	141,903
26 Oct 10	27.17500 +0.06	27.84	26.90	27.80	98,712
25 Oct 10	27.11500 +0.47	27.60	27.00	27.00	219,057
22 Oct 10	26.65000 +0.25	26.80	26.05	26.51	114,792
21 Oct 10	26.40000 +0.65	27.15	25.80	26.00	286,857
20 Oct 10	25.75000 +0.90	25.80	24.83	25.01	134,937
19 Oct 10	24.85000 -0.15	25.25	24.85	25.18	132,810
18 Oct 10	25.00000 +0.45	25.09	24.08	24.50	234,900
15 Oct 10	24.55000 -0.02	24.89	24.21	24.21	63,279
14 Oct 10	24.56500 +0.17	24.85	24.00	24.00	125,934
13 Oct 10	24.40000 +0.65	24.50	23.77	23.95	120,441
12 Oct 10	23.75000 -0.35	24.55	23.65	24.12	149,679
11 Oct 10	24.10000 +0.89	24.16	23.45	23.52	144,018
08 Oct 10	23.21500 -0.30	23.55	23.14	23.55	35,556
07 Oct 10	23.51000 -0.48	24.00	22.82	24.00	159,261
06 Oct 10	23.99000 -0.09	24.17	23.25	24.17	78,531
05 Oct 10	24.08000 +0.08	24.08	23.38	24.04	88,731
04 Oct 10	24.00000 -0.30	24.44	23.75	24.44	46,152
01 Oct 10	24.30000 -0.25	24.64	24.10	24.64	92,424
30 Sep 10	24.55000 -0.43	24.85	24.17	24.73	114,843
29 Sep 10	24.97500 -0.11	25.69	24.75	25.69	173,049
28 Sep 10	25.08500 +0.18	25.49	24.44	24.90	131,625
27 Sep 10	24.90000 +0.50	24.99	24.50	24.50	164,706
24 Sep 10	24.40000 +0.44	24.45	23.30	23.65	161,334
23 Sep 10	23.95500 +0.20	23.95	23.00	23.60	223,449
22 Sep 10	23.75000 +0.05	24.15	22.67	23.85	205,851
21 Sep 10	23.70000 +0.50	23.88	23.07	23.09	229,875
20 Sep 10	23.20000 +0.42	23.36	22.60	22.60	131,577
17 Sep 10	22.78500 -0.01	22.94	22.72	22.90	119,658
16 Sep 10	22.79000 +0.14	23.19	22.65	22.65	110,130
15 Sep 10	22.65000 +0.13	23.00	22.51	22.76	229,713
14 Sep 10	22.52000 -0.18	22.98	22.52	22.70	58,731
13 Sep 10	22.70000 +0.50	22.85	22.25	22.28	112,215
10 Sep 10	22.20000 +0.02	22.49	22.07	22.28	87,027
09 Sep 10	22.18000 -0.24	22.48	21.60	22.48	108,252
08 Sep 10	22.42000 +0.17	22.42	21.92	22.25	49,719
07 Sep 10	22.25000 -0.48	22.74	21.77	22.60	129,045
06 Sep 10	22.72500 -0.03	23.00	22.56	22.90	79,593
03 Sep 10	22.76000 -0.38	23.25	22.51	23.25	102,999
02 Sep 10	23.14000 +0.19	23.32	22.75	23.20	197,871
01 Sep 10	22.95000 +1.01	23.12	21.75	21.85	125,103
31 Aug 10	21.94000 -0.03	21.94	21.50	21.50	133,908
30 Aug 10	21.97000 +0.77	22.00	20.99	21.08	202,233
27 Aug 10	21.20000 +0.51	21.61	20.79	20.85	116,532
26 Aug 10	20.69000 -0.39	21.47	20.60	21.10	55,371
25 Aug 10	21.08000 -0.55	21.75	20.83	21.55	152,373
24 Aug 10	21.62500 -0.57	22.17	21.21	22.07	180,414
23 Aug 10	22.19000 -0.01	22.37	22.07	22.37	74,451
20 Aug 10	22.20000 -0.49	22.61	22.10	22.40	87,567
19 Aug 10	22.69000 +0.18	22.75	22.48	22.50	51,855
18 Aug 10	22.51500 +0.06	22.55	22.35	22.46	86,514
17 Aug 10	22.45000 +0.15	22.45	22.08	22.30	213,447
16 Aug 10	22.30000 -0.12	22.40	22.10	22.10	39,843
13 Aug 10	22.41500 +0.42	22.56	22.13	22.15	81,027
12 Aug 10	22.00000 +0.77	22.29	21.55	21.55	211,053
11 Aug 10	21.22500 -0.77	22.29	21.10	22.29	108,354
10 Aug 10	22.00000 -0.30	22.50	21.99	22.40	59,337
09 Aug 10	22.30000 +0.29	22.47	22.13	22.40	146,202
06 Aug 10	22.01000 -0.81	23.16	21.83	23.00	91,248
05 Aug 10	22.82000 -0.58	23.42	22.82	23.00	108,564
04 Aug 10	23.40000 +0.29	23.49	23.01	23.18	203,289
03 Aug 10	23.11000 +0.31	23.20	22.75	23.20	99,186
02 Aug 10	22.80500 +0.41	23.15	22.33	22.61	136,896
30 Jul 10	22.40000 +0.00	22.65	22.01	22.40	113,481
29 Jul 10	22.40000 -0.60	23.31	22.40	23.00	176,634
28 Jul 10	23.00000 +0.80	23.55	21.65	22.20	245,397
27 Jul 10	22.20000 +0.76	22.64	21.65	21.65	289,539
26 Jul 10	21.44500 -0.16	22.09	21.09	22.08	109,083
23 Jul 10	21.60500 +0.92	22.25	20.56	20.60	159,420
22 Jul 10	20.68000 +0.69	20.92	19.75	19.95	201,249
21 Jul 10	19.99000 +1.24	20.06	18.96	19.05	311,364
20 Jul 10	18.75000 -0.22	18.99	18.60	18.80	77,652
19 Jul 10	18.97000 +0.25	19.09	18.61	18.83	47,337
16 Jul 10	18.72000 +0.37	19.09	18.33	18.33	110,661
15 Jul 10	18.35000 -0.65	18.91	18.35	18.75	35,517
14 Jul 10	19.00000 -0.11	19.40	18.66	19.40	143,202
13 Jul 10	19.11500 -0.27	19.50	19.11	19.40	34,161
12 Jul 10	19.38500 +0.09	19.58	18.80	19.40	92,781
09 Jul 10	19.29000 +0.78	19.33	18.40	18.40	73,851
08 Jul 10	18.51000 +0.21	18.61	18.35	18.50	89,124
07 Jul 10	18.30000 -0.34	18.61	18.15	18.50	195,600
06 Jul 10	18.63500 -0.02	18.87	18.34	18.56	204,252
05 Jul 10	18.66000 +0.35	18.76	18.15	18.15	203,643
02 Jul 10	18.31000 -0.05	18.70	18.00	18.08	221,721
01 Jul 10	18.36000 -0.47	18.60	18.30	18.60	81,108
30 Jun 10	18.82500 +0.32	19.20	18.31	18.31	111,012
29 Jun 10	18.51000 -0.81	19.27	18.30	19.20	200,886
28 Jun 10	19.32000 +0.43	19.40	19.10	19.27	73,653
25 Jun 10	18.89000 -0.30	19.40	18.65	19.30	90,171
24 Jun 10	19.19000 -0.01	19.30	19.10	19.25	143,031
23 Jun 10	19.20000 -0.42	19.50	19.20	19.50	43,116
22 Jun 10	19.62500 +0.00	19.84	19.21	19.40	119,886
21 Jun 10	19.63000 +0.40	19.88	19.40	19.60	119,985
18 Jun 10	19.23000 +0.14	19.87	18.95	18.95	133,755
17 Jun 10	19.09500 +0.28	19.09	18.72	18.95	117,492
16 Jun 10	18.81500 -0.23	19.04	18.48	19.04	95,388
15 Jun 10	19.04000 -0.08	19.04	18.65	18.80	118,830
14 Jun 10	19.12000 +0.08	19.12	18.66	19.07	75,081
11 Jun 10	19.04500 -0.04	19.05	18.59	19.05	110,331
10 Jun 10	19.08500 +0.03	19.08	18.76	18.80	33,840
09 Jun 10	19.05500 +0.21	19.07	18.50	18.76	130,539
08 Jun 10	18.84500 -0.24	19.15	18.60	18.82	109,290
07 Jun 10	19.08000 +0.08	19.17	18.35	18.69	222,075
04 Jun 10	19.00000 +0.20	19.00	18.50	18.75	146,235
03 Jun 10	18.80000 -0.03	19.10	18.60	19.10	93,933
02 Jun 10	18.82500 +0.26	19.00	18.25	18.50	126,183
01 Jun 10	18.57000 -0.35	19.02	18.40	18.90	453,669
31 May 10	18.92000 +0.27	19.10	18.51	18.75	104,676
28 May 10	18.64500 +0.85	18.78	17.25	17.55	247,416
27 May 10	17.80000 +1.45	17.80	16.40	16.40	262,293
26 May 10	16.35000 +0.61	16.38	15.75	15.75	182,316
25 May 10	15.74000 -1.28	16.58	15.62	16.50	164,013
24 May 10	17.02000 -0.18	17.43	16.80	17.35	36,357
21 May 10	17.20000 +0.03	17.44	16.80	17.00	236,001
20 May 10	17.17500 -1.33	18.68	17.01	18.60	305,235
19 May 10	18.50000 -0.20	18.70	18.01	18.70	178,818
18 May 10	18.70000 +0.05	18.82	18.58	18.80	107,955
17 May 10	18.65500 -0.28	19.01	18.50	19.00	154,239
14 May 10	18.93500 -0.17	19.32	18.50	19.32	139,122
13 May 10	19.10500 +0.50	19.55	18.66	18.75	257,937
12 May 10	18.60000 +1.70	18.60	17.01	17.01	461,997
11 May 10	16.90000 -0.10	17.19	16.66	17.19	116,685
10 May 10	17.00000 +0.83	17.50	16.51	16.61	340,131
07 May 10	16.17500 -0.27	16.53	15.22	16.11	441,963
06 May 10	16.44000 -0.46	17.10	16.40	16.99	155,073
05 May 10	16.90000 -0.60	17.60	16.81	17.37	154,368
04 May 10	17.50000 +0.00	18.36	17.20	17.70	200,253
03 May 10	17.50000 +0.55	17.75	16.75	17.02	75,078
30 Apr 10	16.95000 -0.33	17.70	16.95	17.39	210,495
29 Apr 10	17.28000 -0.21	18.24	16.70	18.00	609,964
28 Apr 10	17.49000 -1.21	18.65	17.06	18.44	430,101
27 Apr 10	18.70000 -0.65	19.50	18.48	19.39	156,030
26 Apr 10	19.35000 +0.97	19.50	18.28	18.38	301,920
23 Apr 10	18.38000 +0.15	18.44	18.10	18.20	106,194
22 Apr 10	18.23000 +0.18	18.33	17.91	18.10	28,050
21 Apr 10	18.05000 -0.23	18.50	18.00	18.40	163,869
20 Apr 10	18.28000 +0.08	18.42	18.02	18.02	46,851
19 Apr 10	18.20000 -0.20	18.46	17.91	18.00	183,852
16 Apr 10	18.40000 -0.34	18.90	18.22	18.90	48,885
15 Apr 10	18.74000 +0.35	18.74	18.21	18.39	96,402
14 Apr 10	18.39000 +0.39	18.56	18.10	18.10	128,265
13 Apr 10	18.00000 +0.05	18.20	17.95	17.95	46,254
12 Apr 10	17.95500 -0.50	18.88	17.90	18.88	105,399
09 Apr 10	18.45000 -0.02	18.68	18.41	18.55	102,114
08 Apr 10	18.47500 +0.38	18.48	18.05	18.20	114,231
07 Apr 10	18.09500 +0.09	18.30	17.80	17.80	68,586
06 Apr 10	18.00500 +0.13	18.35	17.68	17.88	72,459
01 Apr 10	17.88000 +0.61	18.30	17.15	17.15	170,658
31 Mar 10	17.27000 +0.34	17.40	16.93	17.01	95,265
30 Mar 10	16.93000 +0.19	17.26	16.13	16.72	228,444
29 Mar 10	16.74000 +0.44	16.89	16.30	16.30	183,333
26 Mar 10	16.30000 +0.25	16.47	15.72	16.00	132,483
25 Mar 10	16.05000 +0.30	16.50	15.74	15.74	199,614
24 Mar 10	15.75000 +0.09	15.75	15.55	15.70	47,370
23 Mar 10	15.66000 +0.02	15.77	15.45	15.51	66,153
22 Mar 10	15.64000 +0.23	15.65	15.20	15.35	142,161
19 Mar 10	15.41500 -0.14	16.28	15.25	15.50	391,530
18 Mar 10	15.55000 +0.20	15.55	15.25	15.35	122,073
17 Mar 10	15.35000 -0.32	15.81	15.10	15.69	135,315
16 Mar 10	15.67000 +0.00	15.68	15.50	15.68	37,914
15 Mar 10	15.67000 -0.13	15.89	15.20	15.89	76,026
12 Mar 10	15.80000 -0.30	16.12	15.75	16.00	79,605
11 Mar 10	16.10000 +0.36	16.50	15.69	15.73	191,043
10 Mar 10	15.74500 +0.39	15.81	15.19	15.24	125,988
09 Mar 10	15.36000 -0.27	15.78	15.01	15.65	106,737
08 Mar 10	15.63000 -0.17	15.75	15.60	15.68	32,733
05 Mar 10	15.80000 +0.20	15.80	15.40	15.45	125,388
04 Mar 10	15.60000 -0.05	15.76	15.41	15.63	55,755
03 Mar 10	15.65000 +0.05	15.70	15.23	15.49	209,670
02 Mar 10	15.60000 +0.33	15.63	15.15	15.18	119,481
01 Mar 10	15.27000 +0.55	15.30	14.80	14.80	37,245
26 Feb 10	14.72000 -0.10	14.97	14.50	14.80	24,729
25 Feb 10	14.82500 +0.13	14.90	14.67	14.70	27,261
24 Feb 10	14.70000 +0.01	14.77	14.44	14.45	37,143
23 Feb 10	14.69000 -0.09	14.90	14.37	14.79	42,030
22 Feb 10	14.78000 -0.12	15.11	14.56	15.11	22,356
19 Feb 10	14.90000 +0.60	15.11	14.35	14.35	47,490
18 Feb 10	14.30000 -0.20	14.50	14.30	14.50	13,830
17 Feb 10	14.50000 +0.30	14.50	14.00	14.00	27,804
16 Feb 10	14.20000 -0.21	14.45	14.00	14.45	59,862
15 Feb 10	14.41000 +0.26	14.44	14.15	14.15	28,473
12 Feb 10	14.15000 -0.04	14.30	14.00	14.00	83,751
11 Feb 10	14.19000 +0.24	14.20	14.00	14.00	8,976
10 Feb 10	13.95000 -0.16	14.50	13.95	14.30	30,102
09 Feb 10	14.11500 +0.23	14.11	13.91	13.99	32,436
08 Feb 10	13.88000 -0.17	14.25	13.80	13.95	44,052
05 Feb 10	14.05000 -0.20	14.10	13.75	14.10	41,271
04 Feb 10	14.25000 -0.25	14.60	13.86	14.60	131,661
03 Feb 10	14.50000 -0.39	15.05	14.46	15.05	28,188
02 Feb 10	14.89000 +0.20	15.19	14.45	14.85	94,452
01 Feb 10	14.69500 -0.23	14.80	14.41	14.74	45,255
29 Jan 10	14.92000 +0.21	14.92	14.50	14.71	123,420
28 Jan 10	14.71000 +0.19	14.80	14.57	14.67	84,885
27 Jan 10	14.52500 +0.32	14.60	14.03	14.35	54,057
26 Jan 10	14.20000 +0.22	14.30	13.95	14.06	48,315
25 Jan 10	13.98500 -0.21	14.08	13.43	13.92	164,565
22 Jan 10	14.19500 -0.66	14.64	13.78	14.64	174,471
21 Jan 10	14.85000 -0.05	15.10	14.65	14.81	57,192
20 Jan 10	14.90000 -0.38	15.30	14.75	15.30	91,644
19 Jan 10	15.28000 -0.02	15.44	14.50	15.44	226,644
18 Jan 10	15.30000 -0.40	15.79	15.27	15.79	78,648
15 Jan 10	15.70000 +0.27	15.90	15.50	15.50	178,845
14 Jan 10	15.43000 -0.07	15.64	15.38	15.50	85,206
13 Jan 10	15.50000 +0.27	15.50	15.16	15.34	57,993
12 Jan 10	15.23000 -0.27	15.76	15.20	15.45	226,530
11 Jan 10	15.50000 +0.40	15.61	15.18	15.31	290,256
08 Jan 10	15.10000 +1.36	15.30	13.75	13.75	359,559
07 Jan 10	13.74500 +0.55	13.75	13.10	13.20	54,330
06 Jan 10	13.20000 +0.15	13.28	13.03	13.18	35,040
05 Jan 10	13.05000 -0.22	13.32	12.72	13.30	68,076
04 Jan 10	13.27000 -0.13	13.36	13.16	13.30	41,796
30 Dec 09	13.40000 +0.15	13.53	13.21	13.25	28,542
29 Dec 09	13.25000 -0.25	13.44	13.25	13.30	25,872
28 Dec 09	13.50000 +0.00	13.57	13.10	13.45	53,577

Jungheinrich AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	22.24000 +0.28	22.52	21.70	21.80	74,505
19 Oct 26	21.96000 -0.10	22.04	21.82	21.84	47,574
16 Oct 26	22.06000 +0.40	22.42	21.78	21.88	97,992
15 Oct 26	21.66000 +0.14	21.72	21.00	21.42	105,236
14 Oct 26	21.52000 +0.54	22.10	20.62	21.08	190,281
13 Oct 26	20.98000 -0.36	21.40	20.94	21.14	96,518
12 Oct 26	21.34000 +0.14	21.62	21.20	21.22	69,664
09 Oct 26	21.20000 +0.14	21.48	21.10	21.16	156,065
08 Oct 26	21.06000 -1.24	21.38	20.64	21.38	550,861
07 Oct 26	22.30000 -0.70	23.02	22.16	22.82	171,199
06 Oct 26	23.00000 +0.20	23.10	22.64	23.02	73,942
05 Oct 26	22.80000 +0.04	23.08	22.66	22.76	82,357
02 Oct 26	22.76000 -0.60	23.74	22.62	23.22	212,460
01 Oct 26	23.36000 -0.48	23.84	23.20	23.40	122,119
30 Sep 26	23.84000 -0.02	24.20	23.62	24.00	122,242
29 Sep 26	23.86000 -0.24	24.42	23.86	24.24	58,604
28 Sep 26	24.10000 +0.24	24.48	23.94	24.00	109,367
25 Sep 26	23.86000 +0.02	24.34	23.86	24.12	107,760
24 Sep 26	23.84000 -0.70	24.52	23.76	24.48	119,432
23 Sep 26	24.54000 -0.56	25.32	24.30	25.30	164,146
22 Sep 26	25.10000 +0.14	25.40	24.66	24.70	97,860
21 Sep 26	24.96000 +0.12	25.06	24.40	24.94	90,287
18 Sep 26	24.84000 -0.32	25.20	24.80	25.16	99,803
17 Sep 26	25.16000 +0.14	25.54	25.00	25.00	39,878
16 Sep 26	25.02000 -0.22	25.44	25.02	25.38	86,981
15 Sep 26	25.24000 +0.44	25.42	24.60	24.82	58,441
14 Sep 26	24.80000 -0.56	25.10	24.60	25.10	131,376
11 Sep 26	25.36000 +0.12	25.54	25.26	25.26	48,572
10 Sep 26	25.24000 -1.22	26.32	25.16	26.16	95,140
09 Sep 26	26.46000 -0.94	27.30	26.38	27.06	119,167
08 Sep 26	27.40000 +0.88	27.40	26.40	26.48	138,953
07 Sep 26	26.52000 -0.10	26.60	26.32	26.60	44,168
04 Sep 26	26.62000 +0.18	27.04	26.50	26.60	131,559
03 Sep 26	26.44000 +0.90	26.44	25.36	25.54	100,440
02 Sep 26	25.54000 +0.04	25.76	25.10	25.36	61,644
01 Sep 26	25.50000 -0.94	26.26	25.30	26.20	125,437
31 Aug 26	26.44000 +0.10	26.58	26.12	26.34	113,884
28 Aug 26	26.34000 +0.20	26.52	26.04	26.26	123,088
27 Aug 26	26.14000 +0.54	26.14	25.28	25.28	126,136
26 Aug 26	25.60000 +0.64	25.68	25.00	25.30	98,712
25 Aug 26	24.96000 +0.64	25.24	24.40	24.50	90,717
24 Aug 26	24.32000 -0.24	24.56	24.26	24.46	55,565
21 Aug 26	24.56000 +0.52	24.74	23.82	24.22	63,775
20 Aug 26	24.04000 -0.58	24.68	23.84	24.64	119,545
19 Aug 26	24.62000 +0.42	24.78	24.22	24.26	61,855
18 Aug 26	24.20000 -0.24	24.50	24.10	24.40	79,848
17 Aug 26	24.44000 -0.44	25.20	24.40	24.84	99,576
14 Aug 26	24.88000 -0.08	25.26	24.62	24.90	96,050
13 Aug 26	24.96000 -0.10	25.22	24.88	25.10	71,343
12 Aug 26	25.06000 +0.18	25.44	24.86	25.20	110,269
11 Aug 26	24.88000 +0.30	25.22	24.40	25.22	187,841
10 Aug 26	24.58000 -1.00	25.52	24.38	25.44	118,936
07 Aug 26	25.58000 -0.24	26.00	25.42	25.90	103,235
06 Aug 26	25.82000 +0.30	25.88	25.52	25.52	61,253
05 Aug 26	25.52000 -0.08	25.86	25.32	25.86	96,078
04 Aug 26	25.60000 +0.56	25.68	25.12	25.20	108,569
03 Aug 26	25.04000 +0.70	25.36	24.68	24.68	128,565
31 Jul 26	24.34000 -0.50	25.24	24.14	25.24	129,926
30 Jul 26	24.84000 -0.16	25.26	24.60	25.10	110,556
29 Jul 26	25.00000 +0.00	25.24	24.68	24.92	118,427
28 Jul 26	25.00000 +0.32	25.04	24.60	24.66	104,545
27 Jul 26	24.68000 -0.14	25.36	24.48	25.24	120,566
24 Jul 26	24.82000 +0.22	25.04	24.12	24.44	108,309
23 Jul 26	24.60000 -0.66	25.48	23.24	25.30	509,626
22 Jul 26	25.26000 +0.38	25.28	24.50	24.96	132,060
21 Jul 26	24.88000 +0.12	25.02	23.40	24.00	313,284
20 Jul 26	24.76000 +0.02	25.04	24.42	24.96	125,716
17 Jul 26	24.74000 +0.00	24.74	24.28	24.42	69,691
16 Jul 26	24.74000 +0.18	24.78	24.46	24.66	124,705
15 Jul 26	24.56000 +0.56	24.74	23.78	23.90	149,283
14 Jul 26	24.00000 +0.24	24.00	23.48	23.60	106,617
13 Jul 26	23.76000 -0.10	24.08	23.42	23.50	97,827
10 Jul 26	23.86000 +0.12	24.06	23.38	24.06	145,305
09 Jul 26	23.74000 +0.24	23.88	23.40	23.88	96,362
08 Jul 26	23.50000 -1.14	24.58	23.42	24.46	241,038
07 Jul 26	24.64000 -0.26	25.28	24.58	25.00	137,978
06 Jul 26	24.90000 +0.22	25.12	24.70	24.70	246,224
03 Jul 26	24.68000 +1.08	24.76	23.82	23.82	184,804
02 Jul 26	23.60000 +0.26	23.84	23.10	23.42	123,427
01 Jul 26	23.34000 +0.24	23.40	23.02	23.18	153,170
30 Jun 26	23.10000 +0.68	23.16	22.62	22.92	154,411
29 Jun 26	22.42000 -0.32	22.78	22.42	22.78	117,591
26 Jun 26	22.74000 -0.42	23.18	22.42	23.02	153,107
25 Jun 26	23.16000 +0.14	23.32	22.90	23.24	198,679
24 Jun 26	23.02000 -0.16	23.30	22.30	23.26	243,371
23 Jun 26	23.18000 -0.48	23.50	22.96	23.20	240,257
22 Jun 26	23.66000 -0.44	24.24	23.32	24.10	180,725
19 Jun 26	24.10000 -0.22	24.36	23.98	24.20	1,164,852
18 Jun 26	24.32000 +0.14	24.32	23.90	24.10	149,760
17 Jun 26	24.18000 +0.34	24.58	23.94	24.00	198,367
16 Jun 26	23.84000 +0.60	23.94	23.30	23.30	195,926
15 Jun 26	23.24000 +0.68	23.82	23.16	23.60	231,700
12 Jun 26	22.56000 +0.48	22.90	22.40	22.70	321,486
11 Jun 26	22.08000 -0.42	22.56	21.72	22.50	298,904
10 Jun 26	22.50000 -0.38	23.22	22.46	23.22	190,660
09 Jun 26	22.88000 -0.12	23.28	22.78	22.92	157,931
08 Jun 26	23.00000 -0.64	23.30	22.66	23.30	332,981
05 Jun 26	23.64000 -0.06	23.84	23.52	23.76	154,904
04 Jun 26	23.70000 -0.04	24.04	23.70	23.76	144,655
03 Jun 26	23.74000 -0.38	24.04	23.72	23.94	183,302
02 Jun 26	24.12000 +0.00	24.42	24.00	24.22	242,843
01 Jun 26	24.12000 -0.84	24.98	23.90	24.98	667,093
29 May 26	24.96000 +0.24	25.20	24.78	25.18	276,714
28 May 26	24.72000 -0.28	24.90	24.44	24.84	215,093
27 May 26	25.00000 +0.22	25.22	24.52	24.80	165,919
26 May 26	24.78000 -0.32	25.16	24.78	25.16	132,574
25 May 26	25.10000 +0.44	25.32	24.92	25.10	95,357
22 May 26	24.66000 +0.26	24.70	24.44	24.64	122,698
21 May 26	24.40000 -0.58	24.96	24.38	24.96	180,858
20 May 26	24.98000 +0.24	25.02	24.26	24.38	177,571
19 May 26	24.74000 +0.00	25.26	24.60	25.00	172,931
18 May 26	24.74000 -0.20	25.06	24.22	24.80	238,995
15 May 26	24.94000 -0.62	25.22	24.70	25.20	131,785
14 May 26	25.56000 +0.62	25.76	25.26	25.56	121,302
13 May 26	24.94000 -0.26	25.60	24.78	25.56	260,800
12 May 26	25.20000 -0.30	25.50	24.94	25.22	233,318
11 May 26	25.50000 -0.42	25.92	25.26	25.92	172,710
08 May 26	25.92000 -0.64	26.50	25.88	26.50	733,952
07 May 26	26.56000 +0.72	28.56	26.42	27.10	307,857
06 May 26	25.84000 +1.10	26.06	25.08	25.18	367,804
05 May 26	24.74000 -0.24	25.36	24.44	24.98	203,107
04 May 26	24.98000 -0.66	25.76	24.98	25.64	174,153
30 Apr 26	25.64000 +0.12	25.74	25.30	25.40	228,593
29 Apr 26	25.52000 -0.02	25.66	25.44	25.50	179,053
28 Apr 26	25.54000 +0.64	25.78	24.88	25.00	328,435
27 Apr 26	24.90000 +0.66	25.42	24.68	24.80	371,614
24 Apr 26	24.24000 -4.22	28.68	23.90	28.12	1,240,299
23 Apr 26	28.46000 -0.10	28.72	28.14	28.42	214,207
22 Apr 26	28.56000 -0.72	29.66	28.48	29.66	137,206
21 Apr 26	29.28000 -0.16	29.80	29.10	29.72	119,530
20 Apr 26	29.44000 -0.40	29.60	29.00	29.30	99,738
17 Apr 26	29.84000 +0.76	30.22	28.84	29.04	181,941
16 Apr 26	29.08000 +0.30	29.62	28.70	28.92	113,820
15 Apr 26	28.78000 +0.60	28.80	28.10	28.22	133,775
14 Apr 26	28.18000 +0.00	28.86	28.18	28.80	159,415
13 Apr 26	28.18000 -0.56	28.38	28.00	28.38	94,721
10 Apr 26	28.74000 +1.14	28.90	27.50	27.82	163,452
09 Apr 26	27.60000 -0.38	28.30	27.54	27.72	138,503
08 Apr 26	27.98000 +1.78	28.26	27.62	28.16	231,849
07 Apr 26	26.20000 +0.10	26.74	25.82	26.36	441,433
02 Apr 26	26.10000 -1.30	26.76	25.66	26.76	260,266
01 Apr 26	27.40000 +1.48	28.46	27.10	28.46	214,950
31 Mar 26	25.92000 -0.02	26.30	25.68	25.98	194,440
30 Mar 26	25.94000 -0.76	26.80	25.64	26.80	188,432
27 Mar 26	26.70000 -1.54	28.00	25.74	28.00	305,026
26 Mar 26	28.24000 -0.04	28.40	27.68	28.04	182,514
25 Mar 26	28.28000 +0.28	28.70	28.18	28.60	212,410
24 Mar 26	28.00000 -0.02	28.18	27.42	28.02	97,639
23 Mar 26	28.02000 +0.74	28.24	26.24	26.54	185,390
20 Mar 26	27.28000 -0.54	28.44	27.24	28.10	293,218
19 Mar 26	27.82000 -1.72	29.10	27.64	29.06	137,942
18 Mar 26	29.54000 +0.38	30.18	29.40	29.40	109,681
17 Mar 26	29.16000 +0.30	29.52	28.64	28.84	116,582
16 Mar 26	28.86000 -0.02	29.24	28.68	29.06	138,312
13 Mar 26	28.88000 -1.14	29.68	28.78	29.68	186,889
12 Mar 26	30.02000 -0.46	30.42	29.56	30.32	120,172
11 Mar 26	30.48000 -0.02	30.50	29.90	30.34	171,635
10 Mar 26	30.50000 +1.08	30.62	30.02	30.28	87,641
09 Mar 26	29.42000 -0.92	29.80	29.10	29.80	119,436
06 Mar 26	30.34000 -0.10	30.66	30.02	30.60	90,650
05 Mar 26	30.44000 -0.62	31.22	30.14	31.00	125,572
04 Mar 26	31.06000 +0.88	31.28	30.42	30.74	141,252
03 Mar 26	30.18000 -1.86	31.44	29.18	31.40	173,425
02 Mar 26	32.04000 -0.08	32.20	30.72	31.42	145,898
27 Feb 26	32.12000 -0.36	33.54	32.02	32.60	233,995
26 Feb 26	32.48000 -2.94	34.98	32.48	34.98	306,067
25 Feb 26	35.42000 -0.42	35.84	35.38	35.82	76,435
24 Feb 26	35.84000 -0.36	36.46	35.84	36.02	67,546
23 Feb 26	36.20000 -1.38	37.28	36.06	37.28	76,909
20 Feb 26	37.58000 +1.08	37.90	36.36	36.48	88,660
19 Feb 26	36.50000 -0.12	36.72	35.66	36.60	56,419
18 Feb 26	36.62000 +0.82	36.62	35.18	35.18	87,353
17 Feb 26	35.80000 +0.04	35.90	35.22	35.46	51,919
16 Feb 26	35.76000 -0.46	36.50	35.60	36.44	64,818
13 Feb 26	36.22000 -0.76	37.22	35.72	37.22	100,432
12 Feb 26	36.98000 +0.44	37.68	36.74	36.74	150,453
11 Feb 26	36.54000 -0.16	36.70	35.94	36.48	100,363
10 Feb 26	36.70000 -0.20	37.10	36.62	36.80	63,758
09 Feb 26	36.90000 +0.50	37.08	36.14	36.46	53,770
06 Feb 26	36.40000 -0.44	36.80	36.16	36.78	74,093
05 Feb 26	36.84000 +0.14	36.88	36.40	36.54	53,257
04 Feb 26	36.70000 -0.06	37.38	36.60	36.60	76,584
03 Feb 26	36.76000 +0.10	36.96	36.52	36.96	117,500
02 Feb 26	36.66000 +0.26	36.86	36.00	36.16	41,603
30 Jan 26	36.40000 -0.34	36.86	36.32	36.48	82,840
29 Jan 26	36.74000 +0.04	37.44	36.38	37.26	162,311
28 Jan 26	36.70000 +0.00	37.14	36.36	36.56	72,260
27 Jan 26	36.70000 -0.62	37.60	36.66	37.48	87,310
26 Jan 26	37.32000 -0.84	38.10	37.08	38.10	100,963
23 Jan 26	38.16000 +0.48	38.16	37.14	37.64	146,478
22 Jan 26	37.68000 +1.74	37.68	36.48	36.80	95,880
21 Jan 26	35.94000 +0.54	36.00	34.78	35.32	91,484
20 Jan 26	35.40000 -0.58	35.78	35.24	35.60	97,787
19 Jan 26	35.98000 -1.02	36.20	35.64	36.20	79,582
16 Jan 26	37.00000 +0.28	37.38	36.60	36.78	90,329
15 Jan 26	36.72000 +0.58	36.76	36.12	36.14	55,922
14 Jan 26	36.14000 -0.52	36.66	35.68	36.50	88,807
13 Jan 26	36.66000 +0.04	36.84	35.78	36.78	116,551
12 Jan 26	36.62000 -0.28	36.84	36.22	36.84	94,387
09 Jan 26	36.90000 -0.12	37.38	36.82	37.28	99,030
08 Jan 26	37.02000 -0.56	37.64	36.78	37.48	68,407
07 Jan 26	37.58000 +0.38	37.80	37.02	37.42	144,299
06 Jan 26	37.20000 +0.02	37.28	36.26	37.18	79,777
05 Jan 26	37.18000 +1.12	37.18	35.96	36.30	173,835
02 Jan 26	36.06000 +0.64	36.06	35.24	35.56	102,759
30 Dec 25	35.42000 +0.02	35.62	35.34	35.50	23,937
29 Dec 25	35.40000 +0.38	35.52	34.98	35.00	35,170
23 Dec 25	35.02000 -0.32	35.46	34.94	35.46	48,214
22 Dec 25	35.34000 +0.34	35.64	34.98	35.04	90,782
19 Dec 25	35.00000 +0.74	35.00	34.18	34.20	220,479
18 Dec 25	34.26000 +0.46	34.44	33.50	33.60	160,139
17 Dec 25	33.80000 -0.46	34.54	33.80	34.46	87,673
16 Dec 25	34.26000 -0.92	35.14	34.26	34.78	118,279
15 Dec 25	35.18000 +0.24	35.30	34.76	34.98	91,470
12 Dec 25	34.94000 -0.32	35.48	34.90	35.30	101,282
11 Dec 25	35.26000 +0.72	35.26	34.50	34.50	135,829
10 Dec 25	34.54000 -0.26	34.88	34.28	34.64	81,206
09 Dec 25	34.80000 +0.20	34.80	34.30	34.68	129,789
08 Dec 25	34.60000 +0.28	34.98	34.32	34.54	80,164
05 Dec 25	34.32000 -0.50	35.42	34.10	34.90	210,820
04 Dec 25	34.82000 +0.94	35.22	34.26	34.28	179,382
03 Dec 25	33.88000 -0.74	34.94	33.88	34.66	116,422
02 Dec 25	34.62000 +0.52	34.66	34.00	34.34	142,641
01 Dec 25	34.10000 -0.50	34.52	33.44	34.52	120,253
28 Nov 25	34.60000 +0.58	34.70	34.02	34.24	126,661
27 Nov 25	34.02000 +0.38	34.04	33.50	33.68	57,441
26 Nov 25	33.64000 +0.14	33.94	33.46	33.52	105,723
25 Nov 25	33.50000 +0.50	33.52	32.68	33.04	117,101
24 Nov 25	33.00000 +0.60	33.40	32.52	32.76	312,810
21 Nov 25	32.40000 -0.12	32.52	31.68	31.84	104,851
20 Nov 25	32.52000 +0.56	32.96	31.90	32.62	166,647
19 Nov 25	31.96000 +0.02	32.50	31.60	31.80	91,253
18 Nov 25	31.94000 -0.70	32.54	31.76	32.20	160,762
17 Nov 25	32.64000 +0.96	32.76	31.96	32.02	90,851
14 Nov 25	31.68000 -0.40	31.92	31.06	31.92	166,544
13 Nov 25	32.08000 +0.54	32.68	31.66	31.84	119,385
12 Nov 25	31.54000 +2.16	32.24	30.00	30.00	294,544
11 Nov 25	29.38000 -0.04	29.82	29.08	29.58	121,801
10 Nov 25	29.42000 +0.40	29.94	29.42	29.64	58,009
07 Nov 25	29.02000 -0.12	29.56	28.96	29.32	49,139
06 Nov 25	29.14000 -0.72	30.00	29.06	29.90	49,661
05 Nov 25	29.86000 -0.38	30.30	29.54	29.82	76,724
04 Nov 25	30.24000 -0.92	30.94	30.14	30.94	120,334
03 Nov 25	31.16000 +0.18	31.66	30.94	31.08	72,959
31 Oct 25	30.98000 -0.10	31.48	30.88	31.04	67,613
30 Oct 25	31.08000 +0.78	31.14	30.02	30.30	88,623
29 Oct 25	30.30000 -0.44	30.76	30.30	30.40	86,485
28 Oct 25	30.74000 -0.06	30.84	30.48	30.74	119,380
27 Oct 25	30.80000 +0.04	30.96	30.52	30.96	105,379
24 Oct 25	30.76000 +0.30	30.80	30.22	30.56	72,290
23 Oct 25	30.46000 -0.14	31.00	30.02	30.68	205,888
22 Oct 25	30.60000 -0.10	30.96	30.42	30.68	159,427
21 Oct 25	30.70000 +0.44	31.38	30.40	30.56	171,902
20 Oct 25	30.26000 +0.46	30.36	29.92	30.04	126,298
17 Oct 25	29.80000 +0.88	30.04	28.26	28.26	196,665
16 Oct 25	28.92000 +0.38	29.06	28.24	28.52	93,171
15 Oct 25	28.54000 -0.16	29.10	28.54	28.94	69,346
14 Oct 25	28.70000 -0.68	29.08	28.56	29.04	99,385
13 Oct 25	29.38000 +0.24	29.76	29.12	29.34	38,368
10 Oct 25	29.14000 -0.78	29.88	29.02	29.78	96,141
09 Oct 25	29.92000 +0.16	30.58	29.62	29.76	106,232
08 Oct 25	29.76000 +0.10	29.98	29.54	29.54	60,225
07 Oct 25	29.66000 -0.24	30.08	29.54	29.90	49,481
06 Oct 25	29.90000 -0.46	30.50	29.74	30.50	82,709
03 Oct 25	30.36000 +0.30	30.58	29.98	30.32	106,663
02 Oct 25	30.06000 +0.12	30.76	29.68	30.26	115,754
01 Oct 25	29.94000 +0.38	29.98	29.24	29.40	54,771
30 Sep 25	29.56000 +0.30	29.56	28.94	29.22	59,186
29 Sep 25	29.26000 +0.06	29.44	29.02	29.04	111,102
26 Sep 25	29.20000 -0.18	29.80	29.12	29.40	90,371
25 Sep 25	29.38000 -0.68	30.12	29.08	30.12	111,006
24 Sep 25	30.06000 -0.40	30.50	29.76	30.42	78,674
23 Sep 25	30.46000 +0.46	30.64	30.22	30.30	48,588
22 Sep 25	30.00000 +0.02	30.12	29.50	29.88	70,729
19 Sep 25	29.98000 -0.06	30.14	29.76	30.02	190,591
18 Sep 25	30.04000 +0.10	30.28	29.74	30.02	133,238
17 Sep 25	29.94000 -0.28	30.36	29.78	30.16	74,453
16 Sep 25	30.22000 -0.38	30.64	30.10	30.52	60,564
15 Sep 25	30.60000 +0.04	30.86	30.42	30.72	47,955
12 Sep 25	30.56000 -0.14	30.84	30.14	30.42	54,457
11 Sep 25	30.70000 +0.36	31.06	30.30	30.96	86,479
10 Sep 25	30.34000 -0.40	31.02	30.32	30.82	51,300
09 Sep 25	30.74000 -0.40	31.24	30.48	31.20	114,335
08 Sep 25	31.14000 +0.56	31.20	30.74	30.86	104,900
05 Sep 25	30.58000 +0.84	30.66	29.96	30.00	113,720
04 Sep 25	29.74000 +0.12	30.14	29.68	29.72	84,970
03 Sep 25	29.62000 +0.30	29.78	29.28	29.60	134,048
02 Sep 25	29.32000 -0.64	30.16	29.04	30.04	137,532
01 Sep 25	29.96000 -0.10	30.30	29.88	30.16	82,383
29 Aug 25	30.06000 -0.44	30.50	30.02	30.42	88,665
28 Aug 25	30.50000 +0.12	30.94	30.46	30.46	120,553
27 Aug 25	30.38000 -0.46	30.96	30.30	30.84	139,768
26 Aug 25	30.84000 -0.38	31.12	30.60	31.12	123,056
25 Aug 25	31.22000 -0.44	31.60	31.14	31.50	94,425
22 Aug 25	31.66000 +0.64	31.70	30.90	31.00	312,492
21 Aug 25	31.02000 -1.18	32.22	30.94	32.22	403,773
20 Aug 25	32.20000 -0.76	32.66	31.98	32.50	199,121
19 Aug 25	32.96000 +0.52	32.96	32.46	32.50	73,937
18 Aug 25	32.44000 -0.46	33.06	32.28	32.98	63,201
15 Aug 25	32.90000 -0.38	33.60	32.88	33.30	45,316
14 Aug 25	33.28000 +0.28	33.54	32.84	32.98	74,364
13 Aug 25	33.00000 -0.10	33.34	32.92	33.32	46,722
12 Aug 25	33.10000 +0.02	33.36	32.68	33.00	118,246
11 Aug 25	33.08000 -0.12	33.36	32.72	33.18	66,194
08 Aug 25	33.20000 -0.58	33.46	32.14	33.24	192,419
07 Aug 25	33.78000 +0.50	34.06	33.06	33.08	167,959
06 Aug 25	33.28000 +0.44	33.68	33.02	33.02	109,619
05 Aug 25	32.84000 +0.18	32.96	32.50	32.74	121,807
04 Aug 25	32.66000 +0.22	32.90	32.24	32.78	112,136
01 Aug 25	32.44000 -1.22	33.28	32.34	33.26	126,087
31 Jul 25	33.66000 +0.56	33.92	33.20	33.24	84,064
30 Jul 25	33.10000 -0.64	33.66	33.02	33.58	60,942
29 Jul 25	33.74000 +0.38	33.76	33.30	33.48	76,945
28 Jul 25	33.36000 -0.10	34.50	33.18	34.34	125,528
25 Jul 25	33.46000 -0.08	33.62	33.00	33.30	98,326
24 Jul 25	33.54000 +0.36	33.84	33.12	33.70	132,668
23 Jul 25	33.18000 +0.46	33.68	33.00	33.00	204,948
22 Jul 25	32.72000 -0.72	33.46	32.46	33.00	219,101
21 Jul 25	33.44000 -0.30	34.68	33.30	34.00	313,886
18 Jul 25	33.74000 -0.12	34.42	32.56	33.86	613,565
17 Jul 25	33.86000 -6.52	41.24	33.60	40.66	1,072,975
16 Jul 25	40.38000 -0.66	41.06	40.38	40.68	88,312
15 Jul 25	41.04000 +0.08	41.86	41.04	41.08	106,408
14 Jul 25	40.96000 -0.82	41.84	40.82	41.00	103,245
11 Jul 25	41.78000 -0.96	42.44	41.52	42.30	164,774
10 Jul 25	42.74000 +0.70	42.74	41.42	41.88	152,720
09 Jul 25	42.04000 +0.60	42.84	41.24	41.88	170,181
08 Jul 25	41.44000 +1.14	41.44	40.14	40.30	133,900
07 Jul 25	40.30000 +0.94	40.60	39.30	39.30	120,699
04 Jul 25	39.36000 -0.44	39.36	38.74	39.08	90,348
03 Jul 25	39.80000 +0.30	39.98	39.12	39.60	77,538
02 Jul 25	39.50000 +0.70	39.68	38.84	39.00	84,259
01 Jul 25	38.80000 -1.16	39.86	38.80	39.80	97,990
30 Jun 25	39.96000 +0.00	40.36	39.56	40.36	99,624
27 Jun 25	39.96000 -0.04	40.26	39.38	40.18	93,221
26 Jun 25	40.00000 +0.90	40.16	39.16	39.40	234,913
25 Jun 25	39.10000 +0.74	39.16	38.34	38.44	136,041
24 Jun 25	38.36000 +1.30	38.36	37.62	38.24	158,107
23 Jun 25	37.06000 +0.00	37.48	36.60	36.70	161,620
20 Jun 25	37.06000 +0.10	37.44	36.96	37.20	149,876
19 Jun 25	36.96000 -0.26	37.30	36.70	36.84	44,080
18 Jun 25	37.22000 -0.86	37.94	36.78	37.94	222,675
17 Jun 25	38.08000 -0.32	38.38	37.42	38.20	86,240
16 Jun 25	38.40000 +0.46	38.74	37.80	37.96	139,549
13 Jun 25	37.94000 -0.24	38.06	37.22	37.36	193,561
12 Jun 25	38.18000 -0.20	38.36	37.36	38.20	114,090
11 Jun 25	38.38000 -0.02	38.80	38.10	38.18	121,206
10 Jun 25	38.40000 -0.28	38.64	37.64	38.60	101,424
09 Jun 25	38.68000 +0.18	38.88	38.36	38.50	64,634
06 Jun 25	38.50000 +0.24	38.56	38.18	38.30	181,625
05 Jun 25	38.26000 +0.10	38.46	37.72	38.26	125,841
04 Jun 25	38.16000 +1.58	38.16	36.78	37.00	289,097
03 Jun 25	36.58000 +0.38	36.64	35.54	36.16	124,956
02 Jun 25	36.20000 +0.80	36.20	35.06	35.26	155,875
30 May 25	35.40000 -0.08	35.86	35.24	35.46	87,533
29 May 25	35.48000 -0.16	36.58	35.46	36.24	76,199
28 May 25	35.64000 +0.10	35.94	35.40	35.40	93,217
27 May 25	35.54000 +0.28	35.54	35.18	35.24	63,068
26 May 25	35.26000 +0.72	35.50	35.00	35.26	72,775
23 May 25	34.54000 -0.34	35.60	33.52	35.00	223,307
22 May 25	34.88000 +0.20	34.90	34.30	34.40	124,879
21 May 25	34.68000 -1.06	35.02	34.40	34.70	91,948
20 May 25	35.74000 +0.62	35.76	35.00	35.32	138,364
19 May 25	35.12000 +0.40	35.38	34.72	34.72	60,472
16 May 25	34.72000 -0.46	35.46	34.66	35.22	135,442
15 May 25	35.18000 -0.36	35.62	34.96	35.10	170,966
14 May 25	35.54000 -0.54	35.98	35.02	35.98	127,684
13 May 25	36.08000 +0.56	36.22	35.10	35.42	99,065
12 May 25	35.52000 +0.74	36.00	35.08	35.40	138,144
09 May 25	34.78000 +0.90	35.20	33.88	33.98	308,841
08 May 25	33.88000 +0.88	34.12	33.42	33.42	205,445
07 May 25	33.00000 +0.84	34.50	32.80	34.20	243,260
06 May 25	32.16000 -0.72	33.08	31.28	32.80	239,605
05 May 25	32.88000 +0.46	32.92	32.30	32.44	139,387
02 May 25	32.42000 +0.58	32.56	31.72	32.04	104,248
30 Apr 25	31.84000 +0.36	31.96	31.02	31.76	114,259
29 Apr 25	31.48000 +0.08	32.00	31.42	31.60	115,512
28 Apr 25	31.40000 -0.08	31.84	31.24	31.58	107,981
25 Apr 25	31.48000 +0.62	31.48	30.62	31.24	102,993
24 Apr 25	30.86000 +0.00	30.94	30.08	30.52	96,270
23 Apr 25	30.86000 +0.82	31.24	30.20	31.00	185,181
22 Apr 25	30.04000 +0.04	30.22	29.62	30.20	152,184
17 Apr 25	30.00000 +0.06	30.42	29.56	30.18	121,988
16 Apr 25	29.94000 -0.66	30.18	29.54	30.00	196,741
15 Apr 25	30.60000 +1.26	30.64	29.38	29.44	308,149
14 Apr 25	29.34000 +1.48	29.52	28.20	29.00	163,837
11 Apr 25	27.86000 -0.26	28.62	27.20	28.62	221,614
10 Apr 25	28.12000 +1.80	29.84	28.00	29.78	349,082
09 Apr 25	26.32000 -0.46	26.80	25.60	25.82	269,171
08 Apr 25	26.78000 +0.38	27.70	26.58	27.62	362,763
07 Apr 25	26.40000 -0.12	28.08	24.10	24.50	503,173
04 Apr 25	26.52000 -3.48	30.04	25.52	29.62	594,083
03 Apr 25	30.00000 -1.30	31.30	29.92	30.24	198,000
02 Apr 25	31.30000 -0.36	31.80	30.52	31.38	151,960
01 Apr 25	31.66000 -0.42	32.80	31.36	32.58	139,141
31 Mar 25	32.08000 -0.12	32.32	31.30	31.60	273,665
28 Mar 25	32.20000 -2.00	33.82	32.20	33.76	237,206
27 Mar 25	34.20000 +0.46	35.80	33.22	33.22	331,773
26 Mar 25	33.74000 -0.32	34.36	33.70	34.36	130,193
25 Mar 25	34.06000 +0.18	34.40	33.30	33.80	149,024
24 Mar 25	33.88000 +0.14	34.50	33.74	34.30	146,980
21 Mar 25	33.74000 -0.10	34.10	33.24	33.56	299,463
20 Mar 25	33.84000 -2.12	35.70	33.52	35.50	358,027
19 Mar 25	35.96000 -0.34	36.90	35.78	35.96	285,161
18 Mar 25	36.30000 -0.16	37.44	36.24	36.96	483,893
17 Mar 25	36.46000 +1.34	36.66	35.40	35.62	348,801
14 Mar 25	35.12000 +2.12	35.20	32.90	33.00	392,811
13 Mar 25	33.00000 +0.24	33.04	31.98	32.56	237,350
12 Mar 25	32.76000 +0.32	32.76	32.16	32.46	177,755
11 Mar 25	32.44000 +0.28	33.04	32.16	32.16	263,262
10 Mar 25	32.16000 -1.40	34.10	31.78	33.86	280,539
07 Mar 25	33.56000 -0.36	34.12	33.30	33.94	252,148
06 Mar 25	33.92000 +0.50	34.76	33.28	33.80	378,062
05 Mar 25	33.42000 +4.28	33.42	30.46	30.48	703,347
04 Mar 25	29.14000 -1.28	30.22	29.06	30.06	269,605
03 Mar 25	30.42000 +1.16	30.78	29.30	29.30	365,713
28 Feb 25	29.26000 -0.30	29.42	28.88	29.10	287,770
27 Feb 25	29.56000 +0.16	30.00	29.22	29.86	449,332
26 Feb 25	29.40000 +1.16	29.70	28.46	28.54	349,331
25 Feb 25	28.24000 -0.22	28.68	28.00	28.32	241,762
24 Feb 25	28.46000 +1.28	28.88	27.62	28.40	286,373
21 Feb 25	27.18000 +0.08	28.00	26.98	28.00	176,640
20 Feb 25	27.10000 -0.54	28.06	27.08	27.76	187,194
19 Feb 25	27.64000 -0.64	28.56	27.36	28.34	234,912
18 Feb 25	28.28000 +0.38	28.50	27.60	28.08	402,304
17 Feb 25	27.90000 +1.26	28.06	26.60	26.80	173,443
14 Feb 25	26.64000 -0.06	27.40	26.62	26.70	245,464
13 Feb 25	26.70000 +1.50	26.86	25.30	25.46	273,852
12 Feb 25	25.20000 +0.12	25.52	25.02	25.16	134,456
11 Feb 25	25.08000 +0.14	25.08	24.58	24.90	123,420
10 Feb 25	24.94000 +0.64	24.94	24.16	24.36	172,691
07 Feb 25	24.30000 +0.30	24.38	24.02	24.08	108,692
06 Feb 25	24.00000 +0.30	24.42	23.60	23.90	242,678
05 Feb 25	23.70000 -1.20	24.76	23.52	24.68	221,885
04 Feb 25	24.90000 +0.86	25.26	23.62	24.04	377,120
03 Feb 25	24.04000 -0.92	24.24	23.56	24.22	287,604
31 Jan 25	24.96000 -0.02	25.06	24.70	25.00	119,260
30 Jan 25	24.98000 +0.58	25.08	24.58	24.60	127,001
29 Jan 25	24.40000 -0.20	24.84	24.40	24.72	131,300
28 Jan 25	24.60000 -0.08	24.78	24.40	24.66	86,563
27 Jan 25	24.68000 +0.20	24.80	23.90	24.24	145,516
24 Jan 25	24.48000 +0.16	24.86	24.30	24.54	113,188
23 Jan 25	24.32000 +0.40	24.32	23.90	24.04	143,440
22 Jan 25	23.92000 -0.48	24.18	23.26	23.70	308,840
21 Jan 25	24.40000 -0.32	24.70	24.40	24.48	147,939
20 Jan 25	24.72000 +0.00	24.86	24.44	24.62	101,933
17 Jan 25	24.72000 +0.24	24.84	24.50	24.52	120,740
16 Jan 25	24.48000 -0.36	24.88	24.28	24.84	80,037
15 Jan 25	24.84000 +0.60	25.14	24.40	24.44	86,154
14 Jan 25	24.24000 -0.14	24.74	24.22	24.62	72,931
13 Jan 25	24.38000 -0.12	24.60	23.98	24.46	142,207
10 Jan 25	24.50000 -0.82	25.48	24.50	25.42	92,369
09 Jan 25	25.32000 +0.14	25.46	24.86	25.08	47,717
08 Jan 25	25.18000 -0.86	26.10	25.02	26.10	112,818
07 Jan 25	26.04000 +0.40	26.06	25.62	25.74	163,783
06 Jan 25	25.64000 +0.74	25.96	25.16	25.18	128,686
03 Jan 25	24.90000 -0.18	25.20	24.74	25.02	56,480
02 Jan 25	25.08000 -0.58	25.88	24.98	25.70	88,681
30 Dec 24	25.66000 +0.20	25.72	25.16	25.38	43,331
27 Dec 24	25.46000 +0.52	25.72	24.98	25.00	78,270
23 Dec 24	24.94000 +0.06	24.94	24.42	24.84	89,595
20 Dec 24	24.88000 -0.02	25.04	24.44	24.70	140,523
19 Dec 24	24.90000 -0.72	25.32	24.86	25.32	141,483
18 Dec 24	25.62000 +0.02	25.70	25.42	25.56	64,805
17 Dec 24	25.60000 +0.02	26.82	25.60	26.20	137,812
16 Dec 24	25.58000 -0.66	26.28	25.40	26.20	65,893
13 Dec 24	26.24000 -0.16	26.56	26.16	26.40	64,418
12 Dec 24	26.40000 -0.10	26.76	26.14	26.52	85,025
11 Dec 24	26.50000 -0.10	26.52	26.10	26.48	71,149
10 Dec 24	26.60000 +0.36	26.74	26.06	26.12	73,200
09 Dec 24	26.24000 +0.46	26.30	25.66	25.88	98,064
06 Dec 24	25.78000 +0.48	25.84	25.16	25.16	81,601
05 Dec 24	25.30000 +0.06	25.50	25.14	25.28	98,807
04 Dec 24	25.24000 +0.60	25.26	24.54	24.64	94,906
03 Dec 24	24.64000 -0.20	25.00	24.44	24.88	90,313
02 Dec 24	24.84000 -0.12	24.94	24.46	24.78	131,477
29 Nov 24	24.96000 +0.16	25.30	24.70	24.98	66,267
28 Nov 24	24.80000 +0.14	25.08	24.74	24.74	44,361
27 Nov 24	24.66000 +0.44	24.72	24.10	24.24	85,888
26 Nov 24	24.22000 -0.46	24.72	24.08	24.54	157,503
25 Nov 24	24.68000 +0.78	24.68	24.24	24.24	104,087
22 Nov 24	23.90000 -0.06	24.24	23.84	23.98	59,078
21 Nov 24	23.96000 +0.34	24.02	23.40	23.52	132,942
20 Nov 24	23.62000 -0.42	24.48	23.54	24.20	78,720
19 Nov 24	24.04000 -0.46	24.66	23.84	24.60	113,457
18 Nov 24	24.50000 -0.38	25.20	24.40	25.00	104,187
15 Nov 24	24.88000 -0.22	25.10	24.72	24.82	65,282
14 Nov 24	25.10000 -0.24	25.58	24.80	25.34	70,798
13 Nov 24	25.34000 -0.32	25.74	25.00	25.74	91,639
12 Nov 24	25.66000 +0.06	27.84	25.48	27.12	189,234
11 Nov 24	25.60000 +0.44	25.72	25.30	25.30	67,698
08 Nov 24	25.16000 +0.00	25.16	24.56	25.10	68,333
07 Nov 24	25.16000 +0.80	25.34	24.34	24.34	73,998
06 Nov 24	24.36000 -0.04	24.80	24.12	24.36	49,288
05 Nov 24	24.40000 +0.50	24.42	23.90	23.92	69,533
04 Nov 24	23.90000 -0.88	24.72	23.90	24.52	139,802
01 Nov 24	24.78000 -0.34	25.46	24.54	25.40	47,205
31 Oct 24	25.12000 +0.36	25.58	24.96	25.00	137,437
30 Oct 24	24.76000 +0.52	25.00	24.10	24.10	124,050
29 Oct 24	24.24000 -0.60	24.90	24.20	24.78	179,599
28 Oct 24	24.84000 -0.42	25.42	24.84	25.34	73,453
25 Oct 24	25.26000 +0.20	25.28	24.80	24.90	176,588
24 Oct 24	25.06000 +0.26	25.34	24.72	24.72	61,932
23 Oct 24	24.80000 -0.44	25.52	24.80	25.08	62,527
22 Oct 24	25.24000 +0.30	25.24	24.80	25.00	78,521
21 Oct 24	24.94000 -0.70	25.82	24.90	25.72	74,123
18 Oct 24	25.64000 +0.46	25.92	25.22	25.22	43,122
17 Oct 24	25.18000 +0.00	25.38	24.94	25.30	76,851
16 Oct 24	25.18000 -0.36	25.50	25.16	25.34	64,307
15 Oct 24	25.54000 -0.26	25.84	25.32	25.80	74,882
14 Oct 24	25.80000 +0.04	26.04	25.58	25.90	66,113
11 Oct 24	25.76000 +0.04	26.04	25.72	25.90	49,268
10 Oct 24	25.72000 -0.28	26.10	25.60	26.02	51,451
09 Oct 24	26.00000 +0.16	26.12	25.56	26.02	74,185
08 Oct 24	25.84000 -0.86	26.56	25.68	26.56	72,010
07 Oct 24	26.70000 -0.18	27.08	26.54	27.00	29,972
04 Oct 24	26.88000 +0.74	26.94	25.94	26.00	44,040
03 Oct 24	26.14000 -0.60	26.74	26.04	26.70	41,839
02 Oct 24	26.74000 -0.04	27.08	26.32	26.60	47,934
01 Oct 24	26.78000 -0.28	27.46	26.72	27.20	41,589
30 Sep 24	27.06000 +0.10	27.36	26.74	26.96	66,353
27 Sep 24	26.96000 +0.62	27.18	26.00	26.50	141,314
26 Sep 24	26.34000 +0.80	26.58	25.74	25.82	145,398
25 Sep 24	25.54000 +0.04	25.66	25.22	25.40	97,616
24 Sep 24	25.50000 +0.10	25.76	25.34	25.76	198,416
23 Sep 24	25.40000 -0.34	25.84	25.40	25.84	187,259
20 Sep 24	25.74000 -1.50	26.72	25.58	26.70	213,799
19 Sep 24	27.24000 +0.78	27.42	26.64	26.90	50,366
18 Sep 24	26.46000 -0.16	26.74	26.32	26.68	41,173
17 Sep 24	26.62000 +0.78	26.62	25.84	25.98	71,175
16 Sep 24	25.84000 -0.30	26.34	25.76	26.20	111,769
13 Sep 24	26.14000 +0.50	26.34	25.36	25.36	108,467
12 Sep 24	25.64000 -0.08	26.34	25.38	26.00	58,522
11 Sep 24	25.72000 -0.04	26.06	25.56	25.72	49,513
10 Sep 24	25.76000 -0.50	26.24	25.52	26.02	54,059
09 Sep 24	26.26000 -0.02	26.58	26.02	26.36	43,279
06 Sep 24	26.28000 -0.60	27.44	26.20	27.44	57,469
05 Sep 24	26.88000 -0.40	27.42	26.84	27.34	34,920
04 Sep 24	27.28000 -0.50	27.66	27.10	27.50	34,440
03 Sep 24	27.78000 -0.46	28.70	27.64	28.04	34,828
02 Sep 24	28.24000 -0.16	28.50	28.02	28.46	29,727
30 Aug 24	28.40000 +0.26	28.60	27.96	28.04	47,147
29 Aug 24	28.14000 +0.54	28.26	27.64	27.64	38,972
28 Aug 24	27.60000 -0.28	27.92	27.38	27.78	49,573
27 Aug 24	27.88000 -0.18	28.20	27.78	28.08	33,706
26 Aug 24	28.06000 -0.28	28.26	27.98	28.26	20,903
23 Aug 24	28.34000 +0.22	28.38	27.70	28.38	53,426
22 Aug 24	28.12000 -0.36	28.60	28.00	28.22	37,465
21 Aug 24	28.48000 +0.42	29.06	28.44	28.80	56,297
20 Aug 24	28.06000 -0.30	28.62	27.90	28.46	26,420
19 Aug 24	28.36000 +0.32	28.38	28.02	28.02	21,102
16 Aug 24	28.04000 -0.16	28.54	28.00	28.42	31,472
15 Aug 24	28.20000 +0.02	28.42	27.86	28.30	30,364
14 Aug 24	28.18000 +0.36	28.40	27.98	28.00	36,558
13 Aug 24	27.82000 -0.20	28.22	27.78	28.16	42,970
12 Aug 24	28.02000 -0.24	28.56	27.82	28.38	59,455
09 Aug 24	28.26000 +0.94	29.20	27.56	27.56	89,886
08 Aug 24	27.32000 +0.12	27.46	26.82	26.96	54,186
07 Aug 24	27.20000 +0.92	27.82	26.40	26.50	70,838
06 Aug 24	26.28000 -0.08	26.98	26.04	26.88	69,335
05 Aug 24	26.36000 -0.48	26.56	25.66	26.20	74,621
02 Aug 24	26.84000 -1.44	28.00	26.76	28.00	117,504
01 Aug 24	28.28000 -1.02	29.56	28.10	29.36	74,392
31 Jul 24	29.30000 -0.20	29.92	29.30	29.70	141,621
30 Jul 24	29.50000 -0.04	29.80	29.16	29.32	58,812
29 Jul 24	29.54000 -0.20	29.80	29.12	29.80	24,000
26 Jul 24	29.74000 +0.42	29.90	29.24	29.46	70,484
25 Jul 24	29.32000 -0.28	29.52	28.80	29.52	54,160
24 Jul 24	29.60000 -0.64	30.24	29.60	30.22	33,813
23 Jul 24	30.24000 -0.50	31.00	29.54	30.98	58,491
22 Jul 24	30.74000 +0.16	31.14	30.64	30.70	27,922
19 Jul 24	30.58000 -0.08	30.60	30.16	30.60	60,862
18 Jul 24	30.66000 +0.22	31.00	30.42	30.46	56,338
17 Jul 24	30.44000 -0.66	31.08	30.44	30.94	33,336
16 Jul 24	31.10000 +0.06	31.32	30.68	31.32	29,338
15 Jul 24	31.04000 -0.64	31.62	30.92	31.62	14,834
12 Jul 24	31.68000 -0.06	31.78	31.16	31.16	47,843
11 Jul 24	31.74000 +0.12	31.86	31.28	31.48	44,343
10 Jul 24	31.62000 +0.88	31.90	30.22	31.08	108,066
09 Jul 24	30.74000 -0.86	31.50	30.70	31.50	40,814
08 Jul 24	31.60000 +0.04	31.98	31.40	31.50	48,060
05 Jul 24	31.56000 +0.18	31.90	31.14	31.54	26,839
04 Jul 24	31.38000 +0.10	31.84	30.88	31.50	36,628
03 Jul 24	31.28000 +0.76	31.28	30.42	30.58	65,742
02 Jul 24	30.52000 -0.30	31.02	30.30	30.98	35,624
01 Jul 24	30.82000 +0.06	31.42	30.62	31.12	33,923
28 Jun 24	30.76000 -0.36	31.42	30.74	30.86	55,012
27 Jun 24	31.12000 +0.08	31.50	31.00	31.12	56,501
26 Jun 24	31.04000 -0.16	31.28	30.62	31.28	80,172
25 Jun 24	31.20000 -1.02	32.68	31.20	32.68	39,746
24 Jun 24	32.22000 +0.54	32.56	31.54	31.90	44,861
21 Jun 24	31.68000 -0.98	32.68	31.18	32.64	273,339
20 Jun 24	32.66000 +0.32	33.00	32.20	32.20	40,032
19 Jun 24	32.34000 -0.56	32.84	32.12	32.84	40,566
18 Jun 24	32.90000 +1.08	33.20	31.96	31.96	95,700
17 Jun 24	31.82000 +0.00	32.40	31.42	31.90	73,119
14 Jun 24	31.82000 -0.88	33.00	31.36	33.00	136,573
13 Jun 24	32.70000 -1.94	34.60	32.70	34.60	74,792
12 Jun 24	34.64000 +0.02	34.80	33.72	34.80	84,188
11 Jun 24	34.62000 -0.54	35.42	34.48	35.40	69,823
10 Jun 24	35.16000 +0.20	35.66	34.86	35.18	81,411
07 Jun 24	34.96000 -1.12	36.18	34.58	35.72	62,900
06 Jun 24	36.08000 -0.08	36.60	35.52	36.30	46,893
05 Jun 24	36.16000 +1.18	36.22	35.00	35.22	61,419
04 Jun 24	34.98000 -0.68	35.62	34.50	35.40	41,900
03 Jun 24	35.66000 -0.18	36.32	35.36	36.26	39,517
31 May 24	35.84000 -0.10	36.32	35.18	35.74	109,548
30 May 24	35.94000 -0.22	36.32	35.80	35.96	19,269
29 May 24	36.16000 -0.64	37.08	35.72	36.74	86,885
28 May 24	36.80000 +0.40	37.44	36.60	36.62	40,230
27 May 24	36.40000 -0.14	36.62	35.80	36.54	27,415
24 May 24	36.54000 +0.00	36.74	36.16	36.16	37,864
23 May 24	36.54000 +1.74	36.72	35.46	35.62	92,369
22 May 24	34.80000 -0.40	35.44	34.64	35.32	32,333
21 May 24	35.20000 -0.22	37.58	35.14	36.50	96,676
20 May 24	35.42000 +0.56	35.42	34.60	34.80	30,454
17 May 24	34.86000 +0.22	35.30	34.22	34.48	67,154
16 May 24	34.64000 -0.78	35.30	34.28	34.98	66,120
15 May 24	35.42000 +0.32	35.70	34.96	35.20	58,187
14 May 24	35.10000 -0.20	35.76	35.10	35.36	51,457
13 May 24	35.30000 -0.08	35.80	34.78	35.80	65,427
10 May 24	35.38000 -0.46	35.94	35.14	35.94	51,791
09 May 24	35.84000 +0.90	35.94	34.64	34.74	54,780
08 May 24	34.94000 +0.38	35.08	34.14	34.74	116,957
07 May 24	34.56000 -1.28	35.26	33.40	35.06	153,983
06 May 24	35.84000 +0.52	36.20	35.20	35.52	41,598
03 May 24	35.32000 +0.60	35.48	34.82	34.96	72,259
02 May 24	34.72000 -0.16	35.16	34.34	35.04	88,719
30 Apr 24	34.88000 -0.38	35.70	34.88	35.44	39,268
29 Apr 24	35.26000 -0.26	35.82	34.48	35.68	148,650
26 Apr 24	35.52000 +0.24	35.72	35.20	35.36	62,243
25 Apr 24	35.28000 -0.66	35.72	34.40	35.70	121,045
24 Apr 24	35.94000 -0.20	36.22	35.70	36.08	27,425
23 Apr 24	36.14000 +0.72	36.44	35.38	35.66	49,330
22 Apr 24	35.42000 -0.22	36.10	35.24	36.10	41,740
19 Apr 24	35.64000 -1.22	36.50	34.88	36.44	101,996
18 Apr 24	36.86000 +0.38	37.00	36.26	36.48	62,360
17 Apr 24	36.48000 -0.60	37.32	36.40	36.98	67,225
16 Apr 24	37.08000 -0.60	37.44	36.44	36.98	67,412
15 Apr 24	37.68000 -0.62	38.98	37.68	38.20	51,819
12 Apr 24	38.30000 -0.02	39.12	38.14	38.72	91,430
11 Apr 24	38.32000 +0.20	38.56	37.60	38.26	74,684
10 Apr 24	38.12000 -0.80	38.92	37.36	38.92	133,314
09 Apr 24	38.92000 +0.14	39.38	38.64	38.72	103,579
08 Apr 24	38.78000 +1.12	38.78	37.74	37.90	134,384
05 Apr 24	37.66000 +0.90	37.66	36.28	36.42	120,129
04 Apr 24	36.76000 +1.16	36.76	35.40	35.70	72,979
03 Apr 24	35.60000 +0.46	35.80	35.10	35.20	86,636
02 Apr 24	35.14000 +0.86	36.06	34.46	34.90	147,371
28 Mar 24	34.28000 +0.50	34.74	33.60	34.22	128,048
27 Mar 24	33.78000 -0.72	34.52	33.16	34.38	78,314
26 Mar 24	34.50000 +0.30	34.58	34.04	34.16	47,339
25 Mar 24	34.20000 -0.76	34.80	33.30	34.80	67,909
22 Mar 24	34.96000 +1.80	34.96	33.42	33.42	123,585
21 Mar 24	33.16000 +0.92	33.24	32.44	32.44	66,749
20 Mar 24	32.24000 +1.24	32.60	30.88	31.00	102,810
19 Mar 24	31.00000 -0.06	31.26	30.58	31.04	41,778
18 Mar 24	31.06000 -0.12	31.44	30.86	31.02	40,576
15 Mar 24	31.18000 -0.32	31.60	30.90	31.60	82,838
14 Mar 24	31.50000 +0.12	31.84	31.32	31.58	48,190
13 Mar 24	31.38000 +0.04	31.38	31.12	31.22	28,507
12 Mar 24	31.34000 +0.26	31.56	31.12	31.44	51,312
11 Mar 24	31.08000 -0.06	31.16	30.50	30.96	47,456
08 Mar 24	31.14000 -0.48	31.78	31.14	31.60	44,969
07 Mar 24	31.62000 -0.20	31.84	31.10	31.48	41,423
06 Mar 24	31.82000 -0.22	32.04	31.14	31.90	42,750
05 Mar 24	32.04000 +0.08	32.44	31.38	31.70	83,528
04 Mar 24	31.96000 +0.72	32.10	30.72	31.00	114,382
01 Mar 24	31.24000 +2.38	31.52	29.18	29.26	163,337
29 Feb 24	28.86000 +0.10	29.06	28.54	28.70	104,493
28 Feb 24	28.76000 -0.44	29.26	28.48	29.26	37,401
27 Feb 24	29.20000 +0.40	29.26	28.48	28.60	37,063
26 Feb 24	28.80000 -0.38	29.26	28.62	29.02	69,715
23 Feb 24	29.18000 -0.78	30.12	29.08	30.12	81,519
22 Feb 24	29.96000 +0.12	30.32	29.26	30.30	159,182
21 Feb 24	29.84000 +0.22	29.84	29.50	29.56	33,344
20 Feb 24	29.62000 -0.26	29.86	29.38	29.86	44,225
19 Feb 24	29.88000 -0.46	30.40	29.88	30.22	46,633
16 Feb 24	30.34000 +0.26	30.64	30.06	30.22	21,581
15 Feb 24	30.08000 -0.26	31.00	29.96	30.52	57,674
14 Feb 24	30.34000 -0.30	30.76	30.28	30.32	38,160
13 Feb 24	30.64000 -0.08	30.92	30.32	30.50	39,568
12 Feb 24	30.72000 +0.38	31.08	30.50	30.62	58,018
09 Feb 24	30.34000 -0.48	31.00	30.10	31.00	44,844
08 Feb 24	30.82000 -0.12	31.42	30.80	30.80	30,522
07 Feb 24	30.94000 -0.18	31.20	30.18	30.18	63,340
06 Feb 24	31.12000 -0.22	31.58	30.90	31.48	30,289
05 Feb 24	31.34000 -0.44	32.24	31.30	31.74	54,088
02 Feb 24	31.78000 +0.14	32.52	31.66	31.92	49,009
01 Feb 24	31.64000 +0.38	31.92	31.06	31.06	76,341
31 Jan 24	31.26000 +0.80	31.28	30.56	30.56	88,833
30 Jan 24	30.46000 -1.08	30.96	29.58	30.40	214,422
29 Jan 24	31.54000 -0.10	31.86	31.36	31.52	37,469
26 Jan 24	31.64000 +0.08	31.86	31.40	31.78	80,661
25 Jan 24	31.56000 -0.34	31.74	31.46	31.50	38,493
24 Jan 24	31.90000 -0.06	32.38	31.80	32.04	31,667
23 Jan 24	31.96000 +0.70	32.32	31.36	31.38	85,539
22 Jan 24	31.26000 +0.42	31.40	31.00	31.18	60,212
19 Jan 24	30.84000 -0.08	31.20	30.66	30.96	62,128
18 Jan 24	30.92000 -0.30	31.48	30.52	31.22	126,877
17 Jan 24	31.22000 -0.58	31.46	30.70	31.14	59,120
16 Jan 24	31.80000 -0.08	31.82	31.46	31.66	37,699
15 Jan 24	31.88000 -0.62	32.66	31.78	32.34	67,964
12 Jan 24	32.50000 +0.54	33.02	31.60	31.90	138,023
11 Jan 24	31.96000 +0.04	32.80	31.96	32.24	82,997
10 Jan 24	31.92000 -0.32	32.36	31.74	32.20	36,519
09 Jan 24	32.24000 +0.74	32.32	31.42	31.72	78,343
08 Jan 24	31.50000 +0.34	31.64	30.68	31.38	59,137
05 Jan 24	31.16000 -0.46	32.00	30.48	32.00	95,317
04 Jan 24	31.62000 +0.14	31.94	31.26	31.46	85,126
03 Jan 24	31.48000 -1.98	33.54	31.38	33.54	87,415
02 Jan 24	33.46000 +0.24	33.62	32.76	33.22	57,651
29 Dec 23	33.22000 -0.24	33.52	33.00	33.50	17,725
28 Dec 23	33.46000 -0.30	33.76	33.36	33.52	40,084
27 Dec 23	33.76000 -0.02	34.00	33.52	33.72	37,081
22 Dec 23	33.78000 -0.44	34.08	32.94	34.00	101,614
21 Dec 23	34.22000 +0.12	34.26	33.68	33.76	96,839
20 Dec 23	34.10000 +0.58	34.20	33.50	33.50	105,433
19 Dec 23	33.52000 +0.16	33.70	33.16	33.32	75,941
18 Dec 23	33.36000 -0.04	33.38	32.64	33.00	86,096
15 Dec 23	33.40000 +0.74	33.42	32.80	32.82	238,921
14 Dec 23	32.66000 +2.00	32.66	31.18	31.26	167,024
13 Dec 23	30.66000 -0.20	31.12	30.62	30.62	48,489
12 Dec 23	30.86000 -0.32	31.22	30.78	31.00	67,733
11 Dec 23	31.18000 +0.74	31.26	30.40	30.40	83,510
08 Dec 23	30.44000 -0.26	30.68	29.94	30.54	64,673
07 Dec 23	30.70000 -0.02	31.04	30.36	30.36	68,185
06 Dec 23	30.72000 +1.02	30.80	29.76	29.84	97,272
05 Dec 23	29.70000 -0.30	29.90	29.34	29.80	54,756
04 Dec 23	30.00000 +0.00	30.44	30.00	30.00	58,537
01 Dec 23	30.00000 +0.14	30.18	29.44	29.98	38,530
30 Nov 23	29.86000 +0.04	30.04	28.96	29.82	127,219
29 Nov 23	29.82000 +0.94	29.82	28.98	29.22	70,443
28 Nov 23	28.88000 +0.04	28.88	28.50	28.68	33,335
27 Nov 23	28.84000 +0.02	29.24	28.72	28.80	35,078
24 Nov 23	28.82000 -0.04	29.30	28.46	29.30	28,666
23 Nov 23	28.86000 -0.12	29.16	28.50	29.02	21,933
22 Nov 23	28.98000 +0.68	28.98	28.38	28.68	78,291
21 Nov 23	28.30000 -0.10	28.58	28.18	28.40	74,815
20 Nov 23	28.40000 +0.54	28.66	28.02	28.20	63,130
17 Nov 23	27.86000 +0.42	28.44	27.74	27.74	58,662
16 Nov 23	27.44000 -0.42	28.18	27.44	27.76	42,216
15 Nov 23	27.86000 +0.58	28.08	27.24	27.30	102,093
14 Nov 23	27.28000 +0.76	27.28	26.40	26.54	98,580
13 Nov 23	26.52000 -0.84	27.72	26.34	27.52	85,013
10 Nov 23	27.36000 -0.28	27.64	25.48	27.10	285,444
09 Nov 23	27.64000 +0.12	27.82	27.56	27.56	71,500
08 Nov 23	27.52000 +0.28	27.58	27.06	27.14	33,585
07 Nov 23	27.24000 +0.14	27.30	26.76	27.00	55,424
06 Nov 23	27.10000 +0.30	27.34	26.96	27.16	86,544
03 Nov 23	26.80000 +0.92	27.08	26.14	26.14	73,350
02 Nov 23	25.88000 +0.78	26.36	25.40	25.40	66,207
01 Nov 23	25.10000 -0.24	25.68	25.00	25.60	70,963
31 Oct 23	25.34000 +0.50	25.40	24.62	24.84	105,437
30 Oct 23	24.84000 -1.06	26.26	24.84	25.96	107,694
27 Oct 23	25.90000 -0.06	26.36	25.74	26.08	58,995
26 Oct 23	25.96000 -0.20	26.54	25.56	25.82	73,953
25 Oct 23	26.16000 -0.26	26.50	26.02	26.50	37,812
24 Oct 23	26.42000 -0.26	26.88	26.42	26.70	20,866
23 Oct 23	26.68000 +0.36	26.70	26.04	26.26	55,964
20 Oct 23	26.32000 -0.62	26.82	26.32	26.70	56,643
19 Oct 23	26.94000 -0.10	27.32	26.92	26.96	26,205
18 Oct 23	27.04000 -0.58	27.70	26.78	27.54	65,443
17 Oct 23	27.62000 +0.06	27.76	26.88	27.12	39,638
16 Oct 23	27.56000 -0.04	28.12	27.18	27.82	80,509
13 Oct 23	27.60000 -0.36	28.78	27.50	27.98	131,438
12 Oct 23	27.96000 +0.02	28.42	27.90	28.10	42,760
11 Oct 23	27.94000 -0.02	28.04	27.62	27.62	136,910
10 Oct 23	27.96000 +0.68	27.96	27.42	27.42	42,492
09 Oct 23	27.28000 -0.40	27.82	27.12	27.12	40,538
06 Oct 23	27.68000 +0.02	27.76	27.12	27.60	64,782
05 Oct 23	27.66000 -0.50	28.32	27.66	28.22	41,980
04 Oct 23	28.16000 +0.26	28.28	27.44	27.70	58,713
03 Oct 23	27.90000 -0.70	28.36	27.74	28.36	54,524
02 Oct 23	28.60000 +0.22	29.62	28.52	29.56	76,034
29 Sep 23	28.38000 -0.22	28.90	28.34	28.86	41,113
28 Sep 23	28.60000 +0.10	28.68	28.24	28.50	41,642
27 Sep 23	28.50000 +0.60	28.62	27.76	27.92	36,208
26 Sep 23	27.90000 -1.00	28.46	27.86	28.32	87,461
25 Sep 23	28.90000 -0.14	29.26	28.60	28.98	60,186
22 Sep 23	29.04000 +0.56	29.40	28.82	29.16	58,746
21 Sep 23	28.48000 +0.00	28.78	28.30	28.40	40,400
20 Sep 23	28.48000 +0.16	28.82	28.44	28.44	61,301
19 Sep 23	28.32000 -0.26	28.74	27.98	28.70	83,424
18 Sep 23	28.58000 -0.40	29.22	28.50	28.94	66,057
15 Sep 23	28.98000 -0.02	29.64	28.98	29.50	136,952
14 Sep 23	29.00000 +0.42	29.06	28.44	28.60	54,865
13 Sep 23	28.58000 -0.44	28.84	28.40	28.64	73,685
12 Sep 23	29.02000 -0.64	29.78	28.96	29.62	69,143
11 Sep 23	29.66000 -0.74	30.40	29.66	30.30	44,003
08 Sep 23	30.40000 -0.30	30.80	29.92	30.80	66,305
07 Sep 23	30.70000 -0.68	31.72	30.60	31.06	85,992
06 Sep 23	31.38000 +0.16	31.48	30.70	30.92	116,357
05 Sep 23	31.22000 +0.06	31.50	30.72	31.16	73,598
04 Sep 23	31.16000 +0.16	31.36	30.86	30.88	43,595
01 Sep 23	31.00000 +0.34	31.00	30.54	30.74	53,830
31 Aug 23	30.66000 +0.38	30.80	30.26	30.26	58,759
30 Aug 23	30.28000 +0.04	30.52	30.04	30.42	75,714
29 Aug 23	30.24000 +0.72	30.24	29.74	29.78	40,407
28 Aug 23	29.52000 +0.60	29.64	28.88	29.08	45,823
25 Aug 23	28.92000 +0.10	29.20	28.68	28.90	37,621
24 Aug 23	28.82000 -0.58	29.70	28.76	29.70	42,747
23 Aug 23	29.40000 -0.18	29.74	29.28	29.72	44,855
22 Aug 23	29.58000 +0.80	30.04	29.00	29.00	85,320
21 Aug 23	28.78000 +0.40	29.32	28.14	28.32	172,348
18 Aug 23	28.38000 -1.10	29.24	28.24	29.24	147,228
17 Aug 23	29.48000 -0.64	30.08	29.42	29.90	68,632
16 Aug 23	30.12000 -0.04	30.32	30.02	30.02	27,569
15 Aug 23	30.16000 -0.08	30.34	29.72	30.30	108,745
14 Aug 23	30.24000 +0.06	30.28	29.72	30.18	71,078
11 Aug 23	30.18000 -0.68	30.72	29.90	30.72	118,469
10 Aug 23	30.86000 -2.38	32.66	30.38	32.40	368,558
09 Aug 23	33.24000 -0.14	33.92	33.12	33.92	28,402
08 Aug 23	33.38000 -0.32	33.64	33.10	33.20	38,562
07 Aug 23	33.70000 -0.16	34.08	33.38	33.84	36,671
04 Aug 23	33.86000 +0.18	34.00	33.44	33.72	19,906
03 Aug 23	33.68000 +0.24	33.68	33.02	33.28	18,566
02 Aug 23	33.44000 -0.24	33.60	32.98	33.20	43,022
01 Aug 23	33.68000 -0.36	33.96	33.52	33.74	27,353
31 Jul 23	34.04000 +0.04	34.32	33.24	34.32	38,824
28 Jul 23	34.00000 +0.00	34.14	33.58	34.08	32,184
27 Jul 23	34.00000 +0.56	34.70	33.58	33.66	76,203
26 Jul 23	33.44000 +0.46	33.64	32.90	33.18	113,365
25 Jul 23	32.98000 +0.26	33.06	32.64	32.72	23,919
24 Jul 23	32.72000 +0.20	32.72	32.30	32.58	55,350
21 Jul 23	32.52000 -0.02	32.58	32.30	32.50	42,937
20 Jul 23	32.54000 -0.30	33.02	32.46	32.86	33,749
19 Jul 23	32.84000 -0.40	33.36	32.82	33.22	51,063
18 Jul 23	33.24000 +0.30	33.36	32.80	33.08	43,498
17 Jul 23	32.94000 -0.70	33.62	32.58	33.46	36,765
14 Jul 23	33.64000 -0.36	34.14	33.56	34.14	37,717
13 Jul 23	34.00000 -0.32	34.68	33.80	34.50	78,174
12 Jul 23	34.32000 +0.82	34.50	33.32	33.72	54,519
11 Jul 23	33.50000 +0.34	33.80	33.22	33.22	32,370
10 Jul 23	33.16000 -0.94	34.18	32.64	33.92	56,092
07 Jul 23	34.10000 +0.66	34.22	33.00	33.42	83,611
06 Jul 23	33.44000 -0.10	33.60	33.24	33.38	86,300
05 Jul 23	33.54000 -0.04	34.00	33.28	33.50	72,833
04 Jul 23	33.58000 +0.18	33.58	33.30	33.30	33,582
03 Jul 23	33.40000 -0.14	33.62	33.04	33.62	65,820
30 Jun 23	33.54000 +1.58	33.60	31.62	31.62	112,655
29 Jun 23	31.96000 +0.30	31.96	31.40	31.40	25,370
28 Jun 23	31.66000 +0.10	31.90	31.42	31.72	30,088
27 Jun 23	31.56000 +0.62	31.64	30.74	30.98	59,555
26 Jun 23	30.94000 -0.02	31.06	30.46	30.94	35,469
23 Jun 23	30.96000 -0.12	31.00	30.48	30.92	31,400
22 Jun 23	31.08000 -0.44	31.52	30.82	31.52	74,124
21 Jun 23	31.52000 +0.32	31.70	31.02	31.10	57,590
20 Jun 23	31.20000 -1.32	32.20	30.90	32.20	113,649
19 Jun 23	32.52000 -0.26	33.06	32.38	32.60	60,765
16 Jun 23	32.78000 -0.08	33.24	31.54	32.82	273,249
15 Jun 23	32.86000 -0.12	32.92	32.40	32.80	129,143
14 Jun 23	32.98000 +0.86	33.18	32.04	32.38	123,309
13 Jun 23	32.12000 +0.44	32.24	31.68	31.80	50,365
12 Jun 23	31.68000 +0.96	31.80	30.50	30.50	59,548
09 Jun 23	30.72000 +0.10	30.94	30.62	30.62	32,178
08 Jun 23	30.62000 +0.06	30.88	30.42	30.68	33,817
07 Jun 23	30.56000 +0.08	30.60	30.18	30.60	40,364
06 Jun 23	30.48000 +0.32	30.54	29.80	30.00	28,745
05 Jun 23	30.16000 -0.68	30.82	29.90	30.70	80,396
02 Jun 23	30.84000 +0.64	30.88	30.18	30.18	41,899
01 Jun 23	30.20000 +0.48	30.24	29.76	29.90	30,835
31 May 23	29.72000 -0.56	30.04	29.48	29.90	93,566
30 May 23	30.28000 -0.22	30.64	30.18	30.42	46,625
29 May 23	30.50000 +0.10	30.86	30.48	30.60	36,862
26 May 23	30.40000 +0.58	30.48	29.60	29.80	77,691
25 May 23	29.82000 -0.64	30.48	29.54	30.42	71,555
24 May 23	30.46000 -1.08	31.72	30.38	31.72	63,379
23 May 23	31.54000 +0.08	31.58	31.28	31.30	37,901
22 May 23	31.46000 +0.16	31.46	31.08	31.18	36,504
19 May 23	31.30000 -0.20	31.78	31.14	31.76	70,356
18 May 23	31.50000 +0.06	31.84	31.10	31.48	61,640
17 May 23	31.44000 +0.44	31.52	30.90	30.90	34,283
16 May 23	31.00000 -0.10	31.26	30.68	31.00	61,074
15 May 23	31.10000 -0.06	31.76	31.08	31.48	54,965
12 May 23	31.16000 -0.18	31.16	30.48	31.00	74,396
11 May 23	31.34000 +0.18	32.00	31.00	31.22	201,242
10 May 23	31.16000 +0.38	31.16	30.62	30.98	147,105
09 May 23	30.78000 -2.08	32.80	30.74	32.60	352,731
08 May 23	32.86000 -0.94	34.26	32.86	34.10	73,835
05 May 23	33.80000 +0.30	34.00	33.46	33.66	79,234
04 May 23	33.50000 -0.30	34.24	33.34	33.74	103,481
03 May 23	33.80000 -0.38	35.06	33.80	34.34	77,327
02 May 23	34.18000 -0.86	35.24	34.04	35.00	121,558
28 Apr 23	35.04000 +0.30	35.38	34.60	34.84	101,664
27 Apr 23	34.74000 +0.50	35.14	33.94	34.00	126,191
26 Apr 23	34.24000 -0.06	34.30	33.02	34.00	176,898
25 Apr 23	34.30000 +3.80	34.72	32.00	32.50	441,909
24 Apr 23	30.50000 +0.26	30.72	29.80	30.22	77,644
21 Apr 23	30.24000 -0.72	31.04	30.02	30.82	84,061
20 Apr 23	30.96000 -0.40	31.46	30.42	31.32	98,268
19 Apr 23	31.36000 +1.14	31.64	29.90	30.22	246,937
18 Apr 23	30.22000 +0.06	30.82	30.16	30.40	110,470
17 Apr 23	30.16000 +0.34	30.40	30.12	30.12	149,004
14 Apr 23	29.82000 -0.38	30.34	29.56	30.34	325,418
13 Apr 23	30.20000 +0.06	30.46	30.00	30.02	198,652
12 Apr 23	30.14000 +0.02	30.62	29.82	30.20	60,933
11 Apr 23	30.12000 +0.18	30.40	29.78	30.26	82,342
06 Apr 23	29.94000 -0.14	30.50	29.48	30.50	114,345
05 Apr 23	30.08000 -1.34	31.56	29.78	31.54	153,437
04 Apr 23	31.42000 +0.16	32.52	31.30	31.30	105,866
03 Apr 23	31.26000 -0.90	32.14	30.86	32.14	231,938
31 Mar 23	32.16000 -2.76	33.86	31.70	33.00	457,371
30 Mar 23	34.92000 +0.64	34.92	34.08	34.08	149,337
29 Mar 23	34.28000 +0.68	34.40	33.56	33.70	88,014
28 Mar 23	33.60000 +0.38	33.76	33.24	33.58	76,404
27 Mar 23	33.22000 +0.10	33.74	32.92	33.74	73,240
24 Mar 23	33.12000 -0.64	33.80	32.56	33.54	86,864
23 Mar 23	33.76000 +0.50	33.76	32.62	33.28	59,704
22 Mar 23	33.26000 +0.18	33.42	32.80	33.10	64,909
21 Mar 23	33.08000 +0.60	33.86	32.78	32.80	84,851
20 Mar 23	32.48000 +1.34	32.48	30.48	30.60	125,842
17 Mar 23	31.14000 -0.60	32.04	30.86	31.46	132,322
16 Mar 23	31.74000 +0.74	31.92	30.80	31.72	148,639
15 Mar 23	31.00000 -1.78	32.82	30.92	32.16	88,777
14 Mar 23	32.78000 +0.60	32.88	31.80	32.38	78,266
13 Mar 23	32.18000 -1.78	33.96	31.62	33.96	185,532
10 Mar 23	33.96000 -0.88	34.42	33.34	34.42	127,841
09 Mar 23	34.84000 +0.24	35.08	34.26	35.08	65,412
08 Mar 23	34.60000 -0.16	34.74	34.16	34.56	62,804
07 Mar 23	34.76000 +0.74	35.38	33.88	33.88	102,457
06 Mar 23	34.02000 -0.70	34.70	33.88	34.70	116,034
03 Mar 23	34.72000 +0.02	35.10	34.38	34.40	43,611
02 Mar 23	34.70000 -0.68	35.54	34.70	35.16	50,327
01 Mar 23	35.38000 +0.40	35.58	34.86	34.98	47,141
28 Feb 23	34.98000 -0.12	35.04	34.46	34.64	98,291
27 Feb 23	35.10000 +0.38	35.36	34.86	34.96	88,124
24 Feb 23	34.72000 -0.32	35.20	34.28	34.96	154,192
23 Feb 23	35.04000 +0.18	35.38	35.00	35.38	42,547
22 Feb 23	34.86000 +0.20	34.92	34.16	34.40	62,242
21 Feb 23	34.66000 -0.62	35.30	34.46	35.16	54,881
20 Feb 23	35.28000 +0.30	35.30	34.84	35.08	43,319
17 Feb 23	34.98000 +0.32	35.26	33.92	34.14	78,748
16 Feb 23	34.66000 -0.70	35.70	34.44	35.50	75,507
15 Feb 23	35.36000 +0.72	35.50	34.56	34.72	49,932
14 Feb 23	34.64000 -0.38	35.40	34.62	35.40	68,929
13 Feb 23	35.02000 +0.18	35.34	34.78	34.78	119,052
10 Feb 23	34.84000 -0.22	35.60	34.24	34.54	129,789
09 Feb 23	35.06000 +0.14	35.70	34.84	35.08	114,652
08 Feb 23	34.92000 -0.34	35.58	34.78	35.32	83,029
07 Feb 23	35.26000 -0.60	35.68	35.08	35.68	94,965
06 Feb 23	35.86000 -0.62	36.40	35.74	35.98	106,445
03 Feb 23	36.48000 -0.28	36.96	35.66	36.56	151,768
02 Feb 23	36.76000 +0.04	37.22	36.62	36.86	114,604
01 Feb 23	36.72000 +0.36	37.02	36.38	36.50	181,986
31 Jan 23	36.36000 +0.22	36.64	36.04	36.10	109,736
30 Jan 23	36.14000 -0.26	36.46	35.60	36.22	88,340
27 Jan 23	36.40000 +0.84	36.68	35.50	35.50	141,192
26 Jan 23	35.56000 +0.02	35.80	34.78	35.68	233,922
25 Jan 23	35.54000 +1.66	35.72	33.94	33.94	274,457
24 Jan 23	33.88000 -0.26	34.48	33.46	34.34	144,472
23 Jan 23	34.14000 +0.62	34.30	33.66	33.72	124,521
20 Jan 23	33.52000 +1.72	33.62	32.14	32.20	148,193
19 Jan 23	31.80000 -0.50	32.22	31.72	32.00	140,668
18 Jan 23	32.30000 +0.36	32.62	31.66	31.70	87,810
17 Jan 23	31.94000 +0.36	31.98	31.32	31.52	145,546
16 Jan 23	31.58000 +0.26	31.68	30.76	31.28	104,864
13 Jan 23	31.32000 +0.30	31.60	30.86	31.02	79,564
12 Jan 23	31.02000 +0.20	31.40	30.50	30.86	132,423
11 Jan 23	30.82000 +0.50	31.26	30.20	30.28	124,570
10 Jan 23	30.32000 -0.04	30.86	30.00	30.32	131,557
09 Jan 23	30.36000 +1.40	30.56	29.36	29.36	217,013
06 Jan 23	28.96000 +0.12	29.02	28.22	28.98	53,381
05 Jan 23	28.84000 +0.52	29.20	28.10	28.30	101,041
04 Jan 23	28.32000 +0.86	28.40	27.58	27.72	82,849
03 Jan 23	27.46000 +0.42	27.78	26.76	26.76	74,235
02 Jan 23	27.04000 +0.46	27.32	26.72	26.80	41,920
30 Dec 22	26.58000 -0.26	26.92	26.34	26.86	40,124
29 Dec 22	26.84000 +0.24	26.86	26.38	26.64	41,744
28 Dec 22	26.60000 -0.08	26.88	26.44	26.66	35,003
27 Dec 22	26.68000 +0.26	26.88	26.52	26.62	43,143
23 Dec 22	26.42000 +0.24	26.66	25.98	26.04	39,009
22 Dec 22	26.18000 -0.58	27.10	25.90	27.10	82,733
21 Dec 22	26.76000 +0.22	26.86	26.42	26.42	46,845
20 Dec 22	26.54000 -0.26	26.66	26.32	26.56	56,754
19 Dec 22	26.80000 -0.10	27.18	26.62	26.88	75,209
16 Dec 22	26.90000 -0.38	27.46	26.80	27.24	185,516
15 Dec 22	27.28000 -0.92	27.98	27.14	27.90	107,354
14 Dec 22	28.20000 -0.62	28.90	28.00	28.78	144,837
13 Dec 22	28.82000 +0.80	29.26	28.04	28.08	102,216
12 Dec 22	28.02000 -0.16	28.12	27.46	28.12	68,138
09 Dec 22	28.18000 +0.44	28.24	27.84	27.84	77,565
08 Dec 22	27.74000 +0.06	27.88	27.50	27.80	54,969
07 Dec 22	27.68000 -0.70	28.26	27.64	28.26	74,250
06 Dec 22	28.38000 -0.46	28.88	28.12	28.50	63,125
05 Dec 22	28.84000 -0.48	29.46	28.72	29.28	88,255
02 Dec 22	29.32000 +0.82	29.58	28.40	28.74	229,207
01 Dec 22	28.50000 +0.62	28.64	27.60	28.08	152,727
30 Nov 22	27.88000 +0.46	27.88	27.32	27.74	124,540
29 Nov 22	27.42000 +0.00	27.64	26.94	27.00	55,405
28 Nov 22	27.42000 -0.66	27.94	27.38	27.90	57,957
25 Nov 22	28.08000 -0.16	28.26	27.90	28.26	41,309
24 Nov 22	28.24000 +0.42	28.36	27.68	27.68	64,148
23 Nov 22	27.82000 +0.26	27.84	27.20	27.78	63,153
22 Nov 22	27.56000 +0.18	27.84	27.00	27.16	74,657
21 Nov 22	27.38000 -0.24	27.62	26.86	27.60	98,958
18 Nov 22	27.62000 +0.00	27.74	27.20	27.72	66,844
17 Nov 22	27.62000 -0.36	28.32	26.84	28.18	160,548
16 Nov 22	27.98000 -0.44	28.52	27.72	28.16	146,298
15 Nov 22	28.42000 -0.66	29.46	28.28	29.22	105,037
14 Nov 22	29.08000 +0.02	29.74	28.34	29.20	232,227
11 Nov 22	29.06000 +1.84	29.44	27.56	27.90	227,438
10 Nov 22	27.22000 +0.82	27.48	25.70	26.02	181,915
09 Nov 22	26.40000 -0.22	27.16	25.84	26.32	173,527
08 Nov 22	26.62000 +0.68	26.76	25.80	26.06	83,218
07 Nov 22	25.94000 +0.58	26.18	25.16	25.18	79,299
04 Nov 22	25.36000 +0.84	25.72	24.88	24.88	149,722
03 Nov 22	24.52000 -0.16	24.78	23.46	24.14	138,275
02 Nov 22	24.68000 -0.22	25.00	24.66	24.98	69,539
01 Nov 22	24.90000 -0.28	25.86	24.82	25.38	128,675
31 Oct 22	25.18000 -0.22	25.78	25.08	25.44	137,890
28 Oct 22	25.40000 +0.06	25.64	24.92	24.96	78,837
27 Oct 22	25.34000 +0.50	25.44	24.72	24.78	82,122
26 Oct 22	24.84000 +0.28	24.98	24.36	24.56	84,105
25 Oct 22	24.56000 +0.94	24.56	23.62	23.82	181,869
24 Oct 22	23.62000 +0.18	23.96	23.12	23.92	76,550
21 Oct 22	23.44000 +0.10	23.70	22.94	23.00	57,526
20 Oct 22	23.34000 +0.26	23.52	22.72	23.30	82,181
19 Oct 22	23.08000 +0.18	23.22	22.80	22.98	79,949
18 Oct 22	22.90000 +1.12	23.02	22.00	22.00	106,475
17 Oct 22	21.78000 +0.48	21.84	21.14	21.20	51,725
14 Oct 22	21.30000 -0.04	22.16	21.20	21.76	166,332
13 Oct 22	21.34000 +0.98	21.34	20.10	20.30	124,562
12 Oct 22	20.36000 -0.42	20.94	20.34	20.68	87,692
11 Oct 22	20.78000 -0.14	20.92	20.54	20.88	56,149
10 Oct 22	20.92000 +0.26	21.42	20.30	20.30	51,581
07 Oct 22	20.66000 -0.52	21.28	20.58	21.28	69,925
06 Oct 22	21.18000 +0.02	21.60	21.04	21.52	73,686
05 Oct 22	21.16000 -1.00	22.32	20.98	22.22	61,570
04 Oct 22	22.16000 +0.76	22.18	21.64	21.96	160,881
03 Oct 22	21.40000 +0.50	21.40	20.30	20.64	94,373
30 Sep 22	20.90000 +0.68	20.94	20.10	20.10	115,489
29 Sep 22	20.22000 -1.10	21.38	20.14	21.38	105,376
28 Sep 22	21.32000 +0.50	21.32	20.38	20.70	127,093
27 Sep 22	20.82000 +0.18	21.56	20.64	21.02	160,511
26 Sep 22	20.64000 -0.68	21.88	20.62	21.10	150,252
23 Sep 22	21.32000 +0.72	22.74	19.77	20.72	372,550
22 Sep 22	20.60000 -1.14	21.36	20.58	21.04	93,344
21 Sep 22	21.74000 +0.28	21.76	21.12	21.22	302,366
20 Sep 22	21.46000 +0.90	22.54	21.32	21.42	347,092
19 Sep 22	20.56000 +0.36	20.62	19.98	20.34	97,631
16 Sep 22	20.20000 -0.92	20.86	20.20	20.82	2,366,809
15 Sep 22	21.12000 -0.44	21.78	21.02	21.66	257,081
14 Sep 22	21.56000 -1.18	22.38	21.38	22.16	326,365
13 Sep 22	22.74000 -0.86	23.86	22.74	23.80	121,557
12 Sep 22	23.60000 +0.98	23.60	22.68	22.90	117,299
09 Sep 22	22.62000 +0.42	22.76	22.28	22.28	78,268
08 Sep 22	22.20000 -0.20	22.60	21.90	22.44	63,699
07 Sep 22	22.40000 -0.20	22.48	22.00	22.26	94,583
06 Sep 22	22.60000 -0.20	23.20	22.36	22.84	101,088
05 Sep 22	22.80000 -1.08	23.38	22.72	23.38	77,106
02 Sep 22	23.88000 +0.64	23.96	23.14	23.76	84,079
01 Sep 22	23.24000 -1.12	24.06	23.16	24.06	140,076
31 Aug 22	24.36000 -0.40	24.84	24.36	24.56	84,499
30 Aug 22	24.76000 -0.06	25.42	24.56	24.82	63,964
29 Aug 22	24.82000 +0.22	24.94	24.06	24.24	74,332
26 Aug 22	24.60000 -0.44	25.44	24.54	25.22	48,779
25 Aug 22	25.04000 +0.06	25.52	24.78	25.38	74,995
24 Aug 22	24.98000 -0.06	25.24	24.40	24.96	94,923
23 Aug 22	25.04000 +0.34	25.34	24.48	24.70	102,652
22 Aug 22	24.70000 -1.28	25.72	24.62	25.72	157,796
19 Aug 22	25.98000 -0.72	26.56	25.86	26.50	71,119
18 Aug 22	26.70000 -0.12	27.36	26.66	26.72	83,215
17 Aug 22	26.82000 -0.52	28.06	26.52	27.68	258,880
16 Aug 22	27.34000 +0.52	27.46	26.64	27.12	105,737
15 Aug 22	26.82000 -0.66	27.64	26.34	27.50	103,684
12 Aug 22	27.48000 -0.46	28.50	27.26	27.60	121,650
11 Aug 22	27.94000 -0.06	28.40	27.84	28.08	129,511
10 Aug 22	28.00000 +1.06	28.08	26.54	26.68	214,687
09 Aug 22	26.94000 +0.76	27.36	26.48	26.58	165,119
08 Aug 22	26.18000 +0.08	26.54	26.04	26.20	71,032
05 Aug 22	26.10000 -0.86	27.20	26.10	27.18	70,051
04 Aug 22	26.96000 +0.52	27.28	26.34	26.34	157,718
03 Aug 22	26.44000 +0.34	26.52	25.90	26.20	60,294
02 Aug 22	26.10000 -0.46	26.50	25.64	26.50	69,988
01 Aug 22	26.56000 +0.10	26.56	25.92	26.54	93,558
29 Jul 22	26.46000 +1.86	26.60	24.60	24.62	186,834
28 Jul 22	24.60000 -0.18	25.18	24.56	24.80	103,726
27 Jul 22	24.78000 +0.14	25.00	24.66	24.70	109,306
26 Jul 22	24.64000 -0.66	25.20	24.50	25.20	118,800
25 Jul 22	25.30000 -0.52	26.12	25.20	26.10	102,309
22 Jul 22	25.82000 -0.28	26.36	25.82	25.92	129,909
21 Jul 22	26.10000 +0.32	26.42	25.54	25.58	197,439
20 Jul 22	25.78000 +0.86	25.94	24.70	24.70	256,370
19 Jul 22	24.92000 +0.86	25.00	23.60	23.80	208,135
18 Jul 22	24.06000 +0.40	24.28	23.56	23.70	85,069
15 Jul 22	23.66000 +0.64	23.72	23.00	23.00	70,124
14 Jul 22	23.02000 -0.12	23.56	22.66	22.96	93,520
13 Jul 22	23.14000 -0.18	23.36	22.58	23.04	106,821
12 Jul 22	23.32000 +0.28	23.40	22.68	22.92	114,007
11 Jul 22	23.04000 -0.66	23.38	22.92	23.18	100,922
08 Jul 22	23.70000 +0.72	23.74	22.88	23.18	244,419
07 Jul 22	22.98000 +0.88	23.14	22.34	22.34	155,053
06 Jul 22	22.10000 +1.10	22.22	21.24	21.44	214,415
05 Jul 22	21.00000 +0.10	21.30	20.14	21.00	219,748
04 Jul 22	20.90000 -0.22	21.40	20.84	21.36	168,174
01 Jul 22	21.12000 +0.32	21.34	20.50	20.70	102,603
30 Jun 22	20.80000 -0.84	21.64	20.20	21.64	304,250
29 Jun 22	21.64000 -0.78	22.20	21.46	22.20	180,551
28 Jun 22	22.42000 -0.22	23.00	22.30	22.90	94,709
27 Jun 22	22.64000 +0.50	22.90	22.36	22.50	157,704
24 Jun 22	22.14000 +0.10	22.24	21.90	22.24	173,593
23 Jun 22	22.04000 -1.12	22.94	22.02	22.80	145,666
22 Jun 22	23.16000 -0.38	23.24	22.52	23.10	93,667
21 Jun 22	23.54000 +0.26	24.16	23.36	23.62	119,602
20 Jun 22	23.28000 +0.24	23.28	22.62	23.12	85,385
17 Jun 22	23.04000 +0.62	23.04	22.42	22.58	320,309
16 Jun 22	22.42000 -1.22	23.68	22.30	23.62	220,537
15 Jun 22	23.64000 +0.52	23.94	23.32	23.58	91,782
14 Jun 22	23.12000 -0.62	24.02	23.02	24.00	161,461
13 Jun 22	23.74000 -0.72	24.20	23.56	24.08	218,247
10 Jun 22	24.46000 -1.00	25.22	24.34	25.20	182,162
09 Jun 22	25.46000 -0.28	26.12	25.36	25.82	140,537
08 Jun 22	25.74000 -0.20	26.14	25.40	26.08	105,097
07 Jun 22	25.94000 -0.20	26.10	25.36	25.94	102,106
06 Jun 22	26.14000 +0.86	26.16	25.36	25.88	98,934
03 Jun 22	25.28000 -0.74	26.52	25.08	26.18	144,825
02 Jun 22	26.02000 +0.98	26.04	25.22	25.34	185,884
01 Jun 22	25.04000 +0.32	25.32	24.50	24.84	198,352
31 May 22	24.72000 -0.30	25.12	24.44	25.00	136,575
30 May 22	25.02000 +0.78	25.06	24.40	24.40	146,565
27 May 22	24.24000 +0.84	24.38	23.50	23.60	154,960
26 May 22	23.40000 +0.38	23.50	22.90	22.90	71,244
25 May 22	23.02000 +0.42	23.16	22.32	23.12	172,466
24 May 22	22.60000 -0.82	23.28	22.58	23.24	81,955
23 May 22	23.42000 +0.34	23.50	22.90	23.32	125,873
20 May 22	23.08000 -0.02	23.98	23.02	23.12	155,592
19 May 22	23.10000 -0.06	23.10	22.40	23.00	101,421
18 May 22	23.16000 -0.22	23.74	23.12	23.70	123,047
17 May 22	23.38000 +0.88	23.76	22.82	22.82	173,876
16 May 22	22.50000 -0.26	22.80	22.16	22.80	110,694
13 May 22	22.76000 +0.80	22.82	22.10	22.16	108,130
12 May 22	21.96000 +0.22	21.98	21.06	21.30	119,721
11 May 22	21.74000 -0.62	22.12	21.14	22.12	267,664
10 May 22	22.36000 +0.48	22.72	21.86	21.86	212,400
09 May 22	21.88000 -0.98	22.68	21.74	22.52	279,066
06 May 22	22.86000 +0.28	23.50	22.46	22.92	154,789
05 May 22	22.58000 -0.28	23.86	22.38	23.86	136,823
04 May 22	22.86000 +0.06	23.16	22.34	23.02	144,219
03 May 22	22.80000 +0.06	23.30	22.70	23.08	224,458
02 May 22	22.74000 -0.74	23.24	22.28	23.16	240,047
29 Apr 22	23.48000 -0.24	24.04	23.36	23.86	170,121
28 Apr 22	23.72000 +0.28	24.20	23.32	24.00	185,361
27 Apr 22	23.44000 -0.20	23.90	23.00	23.72	155,510
26 Apr 22	23.64000 -0.58	24.60	23.60	24.60	170,254
25 Apr 22	24.22000 -0.94	25.20	24.18	24.70	175,177
22 Apr 22	25.16000 -0.74	25.80	24.92	25.34	141,872
21 Apr 22	25.90000 +0.68	26.28	25.16	25.40	225,402
20 Apr 22	25.22000 +1.06	25.64	24.08	24.36	341,017
19 Apr 22	24.16000 +0.90	24.40	23.04	23.40	289,126
14 Apr 22	23.26000 +0.12	23.48	22.74	23.48	199,097
13 Apr 22	23.14000 -0.08	23.30	22.76	23.30	217,912
12 Apr 22	23.22000 +0.06	23.28	22.52	22.80	202,900
11 Apr 22	23.16000 -0.46	23.80	22.96	23.60	173,805
08 Apr 22	23.62000 +0.24	24.04	23.42	23.80	126,804
07 Apr 22	23.38000 -0.70	24.34	23.26	24.08	356,372
06 Apr 22	24.08000 -0.66	24.98	23.78	24.52	308,069
05 Apr 22	24.74000 -1.50	26.16	24.50	26.00	438,431
04 Apr 22	26.24000 +1.18	26.66	25.06	25.38	315,238
01 Apr 22	25.06000 -1.28	25.74	24.18	25.26	430,401
31 Mar 22	26.34000 -0.50	27.16	26.16	26.60	170,219
30 Mar 22	26.84000 -0.64	27.24	26.08	27.20	228,853
29 Mar 22	27.48000 +1.88	27.48	25.94	26.16	408,783
28 Mar 22	25.60000 +0.64	26.12	25.30	25.30	328,331
25 Mar 22	24.96000 -0.58	26.06	24.58	25.54	673,498
24 Mar 22	25.54000 -5.22	30.92	24.70	30.74	1,208,891
23 Mar 22	30.76000 -1.36	32.62	30.76	32.32	120,120
22 Mar 22	32.12000 -0.82	33.26	31.88	33.00	211,835
21 Mar 22	32.94000 -0.26	33.56	32.22	33.56	128,657
18 Mar 22	33.20000 -0.42	33.80	32.40	33.68	227,021
17 Mar 22	33.62000 +0.38	34.00	33.04	33.48	194,830
16 Mar 22	33.24000 +1.82	33.24	32.20	32.40	115,743
15 Mar 22	31.42000 +0.00	31.74	30.48	31.40	152,908
14 Mar 22	31.42000 +1.40	31.84	30.56	30.64	175,695
11 Mar 22	30.02000 +0.36	30.66	29.54	30.12	177,251
10 Mar 22	29.66000 -1.34	31.10	29.56	30.92	198,191
09 Mar 22	31.00000 +2.38	31.04	28.90	29.80	162,771
08 Mar 22	28.62000 +0.20	29.48	27.64	27.84	260,736
07 Mar 22	28.42000 -1.14	29.36	27.06	28.32	254,513
04 Mar 22	29.56000 -1.92	31.80	29.56	31.80	135,334
03 Mar 22	31.48000 -0.26	32.78	31.38	31.98	138,203
02 Mar 22	31.74000 +0.68	32.08	30.92	31.32	169,916
01 Mar 22	31.06000 -1.52	32.68	30.58	32.68	210,458
28 Feb 22	32.58000 -1.00	33.00	31.84	33.00	183,334
25 Feb 22	33.58000 +1.20	33.74	32.28	32.94	93,235
24 Feb 22	32.38000 -0.66	32.72	31.08	31.50	229,405
23 Feb 22	33.04000 -0.32	34.30	32.98	33.64	74,410
22 Feb 22	33.36000 -0.48	33.92	32.10	32.14	166,295
21 Feb 22	33.84000 -1.22	35.50	33.68	35.10	105,149
18 Feb 22	35.06000 -0.72	35.88	35.02	35.72	61,066
17 Feb 22	35.78000 -0.82	36.90	35.64	36.48	79,778
16 Feb 22	36.60000 +0.24	37.34	36.40	37.02	78,086
15 Feb 22	36.36000 +0.98	36.58	35.36	35.60	106,111
14 Feb 22	35.38000 -1.34	35.80	34.34	35.80	211,714
11 Feb 22	36.72000 -0.46	37.36	36.64	36.76	51,205
10 Feb 22	37.18000 -0.34	37.90	37.10	37.28	107,619
09 Feb 22	37.52000 +1.12	38.06	36.54	36.54	92,555
08 Feb 22	36.40000 -1.16	37.74	36.14	37.56	104,201
07 Feb 22	37.56000 +0.16	38.02	37.48	37.68	73,373
04 Feb 22	37.40000 -0.50	38.16	36.92	38.06	86,322
03 Feb 22	37.90000 -0.38	38.66	37.66	38.66	70,940
02 Feb 22	38.28000 +0.08	39.26	38.28	38.60	90,624
01 Feb 22	38.20000 +0.56	38.60	37.70	37.98	71,614
31 Jan 22	37.64000 +0.64	37.86	37.08	37.36	74,236
28 Jan 22	37.00000 -0.28	38.36	36.04	38.36	132,386
27 Jan 22	37.28000 +0.16	37.40	36.48	36.78	85,529
26 Jan 22	37.12000 +0.78	37.84	36.70	36.70	164,170
25 Jan 22	36.34000 -0.66	37.68	35.44	37.46	166,311
24 Jan 22	37.00000 -2.08	39.24	36.46	39.20	113,904
21 Jan 22	39.08000 -2.22	40.50	38.40	40.36	150,967
20 Jan 22	41.30000 -0.24	42.30	41.00	42.20	91,111
19 Jan 22	41.54000 -0.54	42.16	41.34	41.94	82,942
18 Jan 22	42.08000 -0.48	42.42	41.92	42.42	95,670
17 Jan 22	42.56000 +0.68	42.74	41.60	41.96	44,513
14 Jan 22	41.88000 -0.54	43.24	41.56	42.44	55,154
13 Jan 22	42.42000 -0.46	43.28	41.86	42.88	59,331
12 Jan 22	42.88000 +0.16	43.18	42.38	43.18	187,322
11 Jan 22	42.72000 +0.18	43.26	42.50	43.00	44,101
10 Jan 22	42.54000 -1.76	44.30	42.28	43.78	56,930
07 Jan 22	44.30000 -0.38	44.74	44.00	44.64	44,791
06 Jan 22	44.68000 -1.50	45.24	44.18	45.24	50,194
05 Jan 22	46.18000 +0.22	46.36	45.54	46.08	41,181
04 Jan 22	45.96000 +0.74	46.56	45.24	45.42	79,970
03 Jan 22	45.22000 +0.34	45.66	44.92	44.92	30,916
30 Dec 21	44.88000 -0.34	45.22	44.84	45.08	20,832
29 Dec 21	45.22000 +0.00	45.34	44.74	44.74	20,193
28 Dec 21	45.22000 +0.18	45.58	45.10	45.10	28,009
27 Dec 21	45.04000 +0.52	45.16	44.42	44.60	40,195
23 Dec 21	44.52000 +0.36	44.70	44.14	44.48	33,561
22 Dec 21	44.16000 +0.64	44.16	43.24	43.24	29,263
21 Dec 21	43.52000 +0.44	44.20	43.38	43.38	64,011
20 Dec 21	43.08000 +0.10	43.18	41.60	41.90	70,004
17 Dec 21	42.98000 -1.56	44.36	42.70	44.00	93,275
16 Dec 21	44.54000 +1.58	45.00	43.44	43.90	128,384
15 Dec 21	42.96000 +0.26	43.18	42.52	43.18	56,193
14 Dec 21	42.70000 -0.86	44.10	42.60	43.50	90,170
13 Dec 21	43.56000 -0.56	44.46	43.42	44.26	82,672
10 Dec 21	44.12000 -0.12	44.46	43.96	44.00	35,641
09 Dec 21	44.24000 -0.66	45.16	44.22	44.90	35,590
08 Dec 21	44.90000 +0.10	45.40	44.40	44.68	45,200
07 Dec 21	44.80000 +1.84	44.94	43.18	43.18	80,333
06 Dec 21	42.96000 +0.04	43.28	41.94	42.72	62,491
03 Dec 21	42.92000 -0.22	43.68	42.62	43.50	62,823
02 Dec 21	43.14000 -0.40	43.44	42.50	42.98	64,100
01 Dec 21	43.54000 +2.02	43.54	41.76	42.04	81,899
30 Nov 21	41.52000 +0.32	41.94	40.68	41.14	126,601
29 Nov 21	41.20000 -0.40	42.38	40.94	42.04	86,365
26 Nov 21	41.60000 -2.18	43.24	41.60	43.24	114,731
25 Nov 21	43.78000 +0.48	43.90	43.06	43.50	33,262
24 Nov 21	43.30000 -0.62	44.08	42.94	44.02	79,039
23 Nov 21	43.92000 -1.82	45.26	43.92	45.12	75,768
22 Nov 21	45.74000 -0.84	46.64	45.74	46.40	50,548
19 Nov 21	46.58000 -0.02	46.94	45.80	46.74	84,332
18 Nov 21	46.60000 +0.36	47.10	46.00	46.00	80,704
17 Nov 21	46.24000 -0.92	47.04	46.22	46.64	62,565
16 Nov 21	47.16000 +1.50	47.44	45.50	45.50	130,642
15 Nov 21	45.66000 -0.06	46.16	45.64	45.86	36,667
12 Nov 21	45.72000 -0.24	46.12	45.60	45.98	40,718
11 Nov 21	45.96000 +0.32	46.08	43.88	46.06	82,717
10 Nov 21	45.64000 +0.28	46.26	44.94	45.62	60,616
09 Nov 21	45.36000 -0.38	46.20	45.36	45.92	42,108
08 Nov 21	45.74000 +0.24	45.80	45.10	45.10	49,388
05 Nov 21	45.50000 -0.12	45.68	45.12	45.58	58,075
04 Nov 21	45.62000 +0.50	46.36	44.82	44.82	62,449
03 Nov 21	45.12000 +1.08	45.14	44.04	44.28	87,393
02 Nov 21	44.04000 +0.20	44.62	43.70	44.40	35,871
01 Nov 21	43.84000 +0.02	44.32	43.58	43.98	37,615
29 Oct 21	43.82000 +0.80	43.82	42.60	42.66	86,608
28 Oct 21	43.02000 -0.24	43.26	42.50	43.14	100,732
27 Oct 21	43.26000 -0.28	43.90	42.72	43.62	125,191
26 Oct 21	43.54000 +0.56	44.72	43.02	43.34	210,489
25 Oct 21	42.98000 +2.36	43.92	39.70	41.10	271,115
22 Oct 21	40.62000 -0.10	41.10	40.28	40.78	34,330
21 Oct 21	40.72000 +0.28	41.24	40.08	40.08	52,037
20 Oct 21	40.44000 +0.34	40.78	39.88	40.12	60,940
19 Oct 21	40.10000 +0.38	40.20	39.56	39.72	42,051
18 Oct 21	39.72000 -0.32	40.12	39.58	39.96	39,652
15 Oct 21	40.04000 -0.14	40.68	39.92	40.68	63,259
14 Oct 21	40.18000 +0.88	40.42	39.04	39.04	55,292
13 Oct 21	39.30000 +0.00	39.52	38.66	38.74	74,826
12 Oct 21	39.30000 -0.32	39.50	38.82	38.84	111,204
11 Oct 21	39.62000 +0.10	39.90	39.18	39.18	68,077
08 Oct 21	39.52000 -0.28	40.00	39.16	40.00	42,767
07 Oct 21	39.80000 +0.30	39.96	38.30	39.62	116,761
06 Oct 21	39.50000 -1.38	40.22	39.18	40.08	86,667
05 Oct 21	40.88000 +1.54	40.90	38.98	39.32	137,096
04 Oct 21	39.34000 -0.52	40.64	39.30	39.74	82,903
01 Oct 21	39.86000 -0.42	40.28	39.12	40.28	85,770
30 Sep 21	40.28000 -0.78	41.20	39.82	41.08	68,308
29 Sep 21	41.06000 +0.44	41.66	40.78	40.78	62,842
28 Sep 21	40.62000 -1.38	42.42	40.22	42.42	117,942
27 Sep 21	42.00000 -0.44	42.94	41.78	42.56	61,404
24 Sep 21	42.44000 -0.08	42.60	41.88	42.60	41,363
23 Sep 21	42.52000 +0.20	43.14	42.42	43.14	66,668
22 Sep 21	42.32000 +0.44	42.86	41.58	42.58	59,743
21 Sep 21	41.88000 -1.04	43.24	41.50	42.50	91,589
20 Sep 21	42.92000 -0.22	43.46	41.68	43.10	115,540
17 Sep 21	43.14000 -0.62	44.34	42.74	43.82	844,105
16 Sep 21	43.76000 -0.60	44.82	43.76	44.60	50,716
15 Sep 21	44.36000 -0.62	45.54	44.36	45.52	44,000
14 Sep 21	44.98000 -0.30	46.22	44.70	46.22	43,205
13 Sep 21	45.28000 -0.30	45.70	44.88	44.96	45,935
10 Sep 21	45.58000 +0.06	46.02	45.20	46.02	32,906
09 Sep 21	45.52000 +0.40	45.92	44.74	45.92	37,936
08 Sep 21	45.12000 -1.16	45.98	45.08	45.98	37,252
07 Sep 21	46.28000 -0.72	47.50	46.26	46.98	25,338
06 Sep 21	47.00000 +0.92	47.06	46.34	46.38	50,131
03 Sep 21	46.08000 -0.26	46.88	45.92	46.76	39,373
02 Sep 21	46.34000 +0.38	46.46	45.94	46.28	40,159
01 Sep 21	45.96000 +0.22	46.88	45.96	46.38	63,616
31 Aug 21	45.74000 -1.28	47.82	45.42	47.24	102,605
30 Aug 21	47.02000 +0.12	47.10	46.38	46.94	30,109
27 Aug 21	46.90000 +0.68	46.90	45.82	46.22	40,301
26 Aug 21	46.22000 +0.20	46.22	45.10	45.62	39,390
25 Aug 21	46.02000 -0.04	46.26	45.50	46.16	40,274
24 Aug 21	46.06000 +0.68	46.56	45.20	45.20	61,330
23 Aug 21	45.38000 +1.14	45.40	44.34	44.44	67,448
20 Aug 21	44.24000 +0.10	44.40	43.90	44.40	96,576
19 Aug 21	44.14000 -0.40	44.70	43.66	44.60	105,263
18 Aug 21	44.54000 +0.06	45.22	43.98	45.02	59,764
17 Aug 21	44.48000 -0.38	45.20	43.98	45.20	79,622
16 Aug 21	44.86000 +0.10	45.08	43.74	43.84	84,529
13 Aug 21	44.76000 +0.24	44.78	43.80	44.68	93,309
12 Aug 21	44.52000 -1.50	46.46	43.92	45.50	103,549
11 Aug 21	46.02000 -0.40	47.14	45.46	47.14	68,697
10 Aug 21	46.42000 +0.38	46.94	46.02	46.18	61,491
09 Aug 21	46.04000 -0.22	46.78	45.80	46.78	39,949
06 Aug 21	46.26000 -0.66	47.00	46.14	46.66	22,665
05 Aug 21	46.92000 +0.10	47.86	46.46	47.44	82,284
04 Aug 21	46.82000 -0.48	47.40	46.60	47.38	83,845
03 Aug 21	47.30000 +0.42	47.58	46.46	46.62	60,566
02 Aug 21	46.88000 +0.48	47.80	46.64	47.80	42,505
30 Jul 21	46.40000 -0.34	46.58	45.38	46.52	35,310
29 Jul 21	46.74000 +0.28	47.46	46.26	46.84	46,098
28 Jul 21	46.46000 +0.02	46.72	45.80	46.56	60,797
27 Jul 21	46.44000 +1.58	47.88	45.56	46.12	133,126
26 Jul 21	44.86000 +0.48	45.22	43.64	45.22	33,223
23 Jul 21	44.38000 +0.78	44.86	43.56	43.60	51,021
22 Jul 21	43.60000 +0.50	44.34	43.42	43.90	34,147
21 Jul 21	43.10000 +0.32	44.18	42.72	44.18	37,109
20 Jul 21	42.78000 +0.42	43.14	41.82	42.14	38,087
19 Jul 21	42.36000 -1.42	43.34	42.00	43.34	62,619
16 Jul 21	43.78000 -0.14	45.48	43.28	45.48	45,874
15 Jul 21	43.92000 -0.62	44.28	43.52	44.14	32,276
14 Jul 21	44.54000 +0.70	45.82	43.24	43.50	69,576
13 Jul 21	43.84000 +0.54	43.84	42.78	43.06	138,554
12 Jul 21	43.30000 +0.12	43.66	42.18	43.00	54,678
09 Jul 21	43.18000 +0.66	43.28	42.48	42.52	29,246
08 Jul 21	42.52000 -1.18	43.68	41.94	43.54	70,073
07 Jul 21	43.70000 +0.94	44.18	41.88	41.88	75,886
06 Jul 21	42.76000 -0.34	43.82	42.60	43.28	52,272
05 Jul 21	43.10000 +0.90	43.50	41.54	41.88	48,612
02 Jul 21	42.20000 +0.48	42.32	41.34	42.10	47,424
01 Jul 21	41.72000 +0.50	42.14	41.28	41.88	37,473
30 Jun 21	41.22000 -0.80	42.00	40.34	41.00	51,673
29 Jun 21	42.02000 +0.48	42.30	40.52	40.74	50,543
28 Jun 21	41.54000 -1.28	43.02	41.54	43.00	63,200
25 Jun 21	42.82000 +0.82	43.06	41.38	41.56	65,050
24 Jun 21	42.00000 -0.38	42.84	42.00	42.64	49,801
23 Jun 21	42.38000 -0.66	43.34	41.98	43.08	49,781
22 Jun 21	43.04000 +0.08	43.12	42.06	43.04	63,051
21 Jun 21	42.96000 -0.06	43.18	41.98	42.80	61,173
18 Jun 21	43.02000 +0.10	43.42	42.74	43.00	109,795
17 Jun 21	42.92000 -0.58	43.52	42.92	43.20	30,091
16 Jun 21	43.50000 +0.40	43.58	42.96	43.58	47,640
15 Jun 21	43.10000 -0.44	43.80	42.98	43.60	29,899
14 Jun 21	43.54000 +0.44	43.84	43.04	43.18	45,395
11 Jun 21	43.10000 +0.72	43.56	42.02	43.56	62,526
10 Jun 21	42.38000 -0.22	42.62	41.70	42.58	45,240
09 Jun 21	42.60000 -1.14	44.08	42.36	44.06	61,755
08 Jun 21	43.74000 -0.24	44.04	43.50	44.02	44,885
07 Jun 21	43.98000 -0.18	45.00	43.72	45.00	32,541
04 Jun 21	44.16000 +0.66	44.26	43.02	43.44	36,999
03 Jun 21	43.50000 +0.26	43.72	43.04	43.48	32,221
02 Jun 21	43.24000 +0.70	43.84	42.28	43.00	55,182
01 Jun 21	42.54000 +0.62	43.64	41.90	43.64	44,168
31 May 21	41.92000 -0.58	42.62	41.92	42.62	19,865
28 May 21	42.50000 +0.00	43.12	42.50	42.80	39,758
27 May 21	42.50000 +0.00	43.16	42.32	42.90	91,427
26 May 21	42.50000 -0.02	42.76	41.98	41.98	32,961
25 May 21	42.52000 +0.00	43.22	42.44	42.84	59,313
21 May 21	42.52000 +0.50	42.80	41.86	42.00	50,547
20 May 21	42.02000 +0.28	42.68	41.74	42.42	59,518
19 May 21	41.74000 -1.00	42.44	40.86	42.44	113,033
18 May 21	42.74000 +0.80	43.06	42.16	42.42	82,910
17 May 21	41.94000 -0.14	42.46	41.38	41.38	47,993
14 May 21	42.08000 +1.60	42.68	40.10	40.30	95,306
13 May 21	40.48000 +0.18	40.68	39.32	40.18	95,559
12 May 21	40.30000 -0.38	41.10	40.00	40.78	55,132
11 May 21	40.68000 -0.04	40.98	39.58	40.70	108,662
10 May 21	40.72000 -1.72	43.20	40.52	43.20	99,271
07 May 21	42.44000 -0.66	43.90	41.60	43.84	90,164
06 May 21	43.10000 +0.36	43.52	42.10	43.52	68,773
05 May 21	42.74000 +0.70	43.20	42.12	42.12	66,440
04 May 21	42.04000 -1.06	43.42	41.80	43.08	64,444
03 May 21	43.10000 -0.42	43.84	42.78	43.26	64,176
30 Apr 21	43.52000 -0.68	45.30	43.38	44.58	128,112
29 Apr 21	44.20000 -2.28	46.46	43.88	46.38	114,734
28 Apr 21	46.48000 -0.84	48.04	46.10	47.82	48,615
27 Apr 21	47.32000 +0.94	47.74	46.12	46.38	132,363
26 Apr 21	46.38000 +1.86	47.06	44.42	44.44	104,501
23 Apr 21	44.52000 -0.40	45.98	44.50	44.80	184,368
22 Apr 21	44.92000 +4.08	45.28	40.76	40.76	250,426
21 Apr 21	40.84000 +0.10	41.12	40.34	40.98	87,871
20 Apr 21	40.74000 +0.08	41.14	40.38	40.50	148,450
19 Apr 21	40.66000 -0.50	41.60	40.60	41.28	89,869
16 Apr 21	41.16000 -0.18	42.02	40.68	41.42	116,092
15 Apr 21	41.34000 +0.84	41.44	40.68	40.72	71,794
14 Apr 21	40.50000 -0.08	40.70	40.24	40.66	25,896
13 Apr 21	40.58000 +0.44	41.30	40.22	40.34	201,726
12 Apr 21	40.14000 -0.04	40.54	39.60	40.42	66,918
09 Apr 21	40.18000 +0.94	40.72	39.06	39.14	85,266
08 Apr 21	39.24000 -0.20	39.88	39.06	39.68	60,494
07 Apr 21	39.44000 -1.54	41.06	38.94	40.78	98,052
06 Apr 21	40.98000 -0.84	42.28	40.52	42.20	119,598
01 Apr 21	41.82000 +0.82	41.98	40.68	41.14	89,435
31 Mar 21	41.00000 +1.00	42.46	39.68	39.80	239,796
30 Mar 21	40.00000 +2.38	40.16	37.76	37.82	102,957
29 Mar 21	37.62000 -0.12	38.96	37.26	37.80	101,626
26 Mar 21	37.74000 +2.14	38.84	35.84	36.08	142,331
25 Mar 21	35.60000 +0.74	37.14	34.96	35.06	115,119
24 Mar 21	34.86000 +0.66	35.08	33.60	34.00	87,648
23 Mar 21	34.20000 -1.22	35.02	33.64	35.00	94,351
22 Mar 21	35.42000 -1.32	35.98	35.24	35.80	106,745
19 Mar 21	36.74000 -0.58	37.24	36.44	36.58	91,590
18 Mar 21	37.32000 +1.10	37.38	36.32	36.40	50,962
17 Mar 21	36.22000 -0.88	37.40	36.18	36.86	44,140
16 Mar 21	37.10000 -0.54	38.04	37.08	37.10	38,314
15 Mar 21	37.64000 +0.36	38.30	37.08	37.24	56,044
12 Mar 21	37.28000 -0.20	37.38	36.72	37.14	42,923
11 Mar 21	37.48000 +0.60	37.90	36.98	37.00	33,315
10 Mar 21	36.88000 +0.00	37.28	36.56	36.80	48,312
09 Mar 21	36.88000 -0.12	37.34	36.56	36.64	47,490
08 Mar 21	37.00000 +0.76	37.18	36.40	36.82	53,206
05 Mar 21	36.24000 -0.08	36.70	35.82	35.90	53,354
04 Mar 21	36.32000 -0.96	37.64	36.32	37.26	62,300
03 Mar 21	37.28000 -0.60	38.20	36.96	37.50	49,321
02 Mar 21	37.88000 +1.02	38.26	36.86	37.08	69,785
01 Mar 21	36.86000 +1.16	36.98	35.76	35.76	74,651
26 Feb 21	35.70000 -1.04	36.48	35.16	36.00	88,715
25 Feb 21	36.74000 -0.24	37.80	36.74	37.08	41,828
24 Feb 21	36.98000 +0.82	38.42	36.46	36.46	74,541
23 Feb 21	36.16000 -1.70	38.04	35.22	37.94	94,349
22 Feb 21	37.86000 -0.06	38.44	37.48	37.90	38,198
19 Feb 21	37.92000 +0.22	38.10	37.30	38.02	71,510
18 Feb 21	37.70000 -0.70	38.72	37.70	38.50	73,739
17 Feb 21	38.40000 -0.74	39.60	38.40	39.60	37,584
16 Feb 21	39.14000 -0.12	39.66	39.14	39.16	45,748
15 Feb 21	39.26000 +0.12	39.54	39.06	39.10	34,800
12 Feb 21	39.14000 +0.00	39.32	38.60	39.10	35,520
11 Feb 21	39.14000 +0.60	39.26	38.42	38.44	38,881
10 Feb 21	38.54000 +0.32	38.76	38.16	38.44	54,444
09 Feb 21	38.22000 -0.44	38.94	37.92	38.50	58,787
08 Feb 21	38.66000 -0.60	39.54	38.60	39.32	62,907
05 Feb 21	39.26000 +0.22	39.34	38.40	39.26	71,265
04 Feb 21	39.04000 +0.40	39.18	38.44	38.64	66,021
03 Feb 21	38.64000 -0.56	39.62	38.36	39.28	77,183
02 Feb 21	39.20000 +2.04	39.38	37.28	37.28	81,735
01 Feb 21	37.16000 -0.52	38.14	36.84	37.68	82,156
29 Jan 21	37.68000 -0.80	39.10	37.68	38.20	104,963
28 Jan 21	38.48000 +1.58	38.68	36.04	36.62	107,136
27 Jan 21	36.90000 -1.16	38.38	36.10	38.30	100,795
26 Jan 21	38.06000 -0.36	38.72	37.98	38.48	80,728
25 Jan 21	38.42000 -2.10	41.20	38.24	40.90	107,069
22 Jan 21	40.52000 +0.16	40.74	39.46	40.20	75,325
21 Jan 21	40.36000 +0.86	40.58	38.90	39.46	86,102
20 Jan 21	39.50000 +1.22	40.16	38.58	38.58	94,125
19 Jan 21	38.28000 +0.66	38.54	37.56	37.80	74,931
18 Jan 21	37.62000 +0.58	37.78	36.58	36.80	85,698
15 Jan 21	37.04000 -2.46	39.44	36.84	39.12	155,184
14 Jan 21	39.50000 +0.36	39.62	38.82	39.30	76,921
13 Jan 21	39.14000 -0.18	39.64	39.12	39.46	159,860
12 Jan 21	39.32000 +0.12	39.52	39.00	39.44	73,196
11 Jan 21	39.20000 -1.14	40.62	38.78	40.16	129,647
08 Jan 21	40.34000 -0.06	41.20	39.92	40.72	107,484
07 Jan 21	40.40000 +1.56	41.04	38.94	39.00	132,425
06 Jan 21	38.84000 +0.44	38.96	38.10	38.52	52,635
05 Jan 21	38.40000 -0.08	39.04	38.14	38.26	91,597
04 Jan 21	38.48000 +1.88	38.86	36.98	37.00	75,265
30 Dec 20	36.60000 -1.90	38.46	36.60	38.46	78,818
29 Dec 20	38.50000 +1.06	38.50	37.46	37.46	56,077
28 Dec 20	37.44000 -0.42	38.18	37.18	38.04	27,752
23 Dec 20	37.86000 +0.10	38.18	37.26	38.02	44,248
22 Dec 20	37.76000 -0.08	38.44	37.56	37.60	74,960
21 Dec 20	37.84000 -0.58	38.18	36.70	38.04	124,895
18 Dec 20	38.42000 -0.58	39.00	37.20	37.50	179,790
17 Dec 20	39.00000 +0.28	39.20	38.40	39.06	79,100
16 Dec 20	38.72000 -0.14	39.24	38.44	38.98	65,454
15 Dec 20	38.86000 -0.14	39.26	38.00	39.06	115,526
14 Dec 20	39.00000 +0.88	39.08	38.30	38.32	116,206
11 Dec 20	38.12000 +0.06	38.34	37.96	38.32	72,360
10 Dec 20	38.06000 +0.10	38.46	37.80	37.80	140,906
09 Dec 20	37.96000 +1.08	37.96	36.90	37.10	88,118
08 Dec 20	36.88000 +0.28	37.12	36.04	36.66	98,389
07 Dec 20	36.60000 +0.56	37.22	36.20	37.20	147,507
04 Dec 20	36.04000 -0.94	36.92	35.82	36.64	91,095
03 Dec 20	36.98000 -1.02	38.02	36.84	38.00	56,168
02 Dec 20	38.00000 +0.86	38.00	36.86	37.04	103,286
01 Dec 20	37.14000 +0.54	37.30	36.60	36.76	82,959
30 Nov 20	36.60000 -0.40	37.26	36.34	37.08	174,272
27 Nov 20	37.00000 +0.56	37.46	36.30	36.30	102,655
26 Nov 20	36.44000 -0.34	36.56	35.46	36.02	102,420
25 Nov 20	36.78000 -1.56	38.58	36.64	38.24	111,579
24 Nov 20	38.34000 +1.64	38.40	36.52	36.62	106,153
23 Nov 20	36.70000 +0.30	37.04	36.38	36.38	68,607
20 Nov 20	36.40000 +1.48	36.44	34.84	34.84	120,761
19 Nov 20	34.92000 -1.58	36.26	34.80	36.20	103,781
18 Nov 20	36.50000 -0.10	36.78	36.34	36.44	77,634
17 Nov 20	36.60000 -0.20	37.16	36.42	36.78	99,786
16 Nov 20	36.80000 +0.28	37.14	36.48	36.50	85,276
13 Nov 20	36.52000 -0.22	36.60	36.06	36.36	102,641
12 Nov 20	36.74000 +0.52	36.92	35.92	35.98	103,538
11 Nov 20	36.22000 +1.36	36.22	34.78	34.78	135,863
10 Nov 20	34.86000 -0.02	35.58	34.36	34.74	119,421
09 Nov 20	34.88000 -1.14	37.00	34.58	37.00	126,340
06 Nov 20	36.02000 -0.56	36.76	35.46	36.44	82,215
05 Nov 20	36.58000 +0.98	36.66	35.60	35.76	104,006
04 Nov 20	35.60000 +0.60	35.62	34.18	34.80	155,456
03 Nov 20	35.00000 +1.86	35.42	34.44	34.66	139,244
02 Nov 20	33.14000 +1.94	33.40	31.28	31.44	111,899
30 Oct 20	31.20000 +0.56	31.70	30.22	30.22	195,599
29 Oct 20	30.64000 -0.74	31.62	30.42	30.70	152,929
28 Oct 20	31.38000 -1.80	32.60	30.86	31.20	287,460
27 Oct 20	33.18000 -3.02	36.46	33.00	36.00	271,455
26 Oct 20	36.20000 -0.30	37.04	33.60	35.20	489,108
23 Oct 20	36.50000 +0.68	37.62	35.70	35.76	280,521
22 Oct 20	35.82000 +1.12	36.28	34.40	35.00	320,415
21 Oct 20	34.70000 +1.16	34.82	33.06	33.32	157,781
20 Oct 20	33.54000 -0.52	34.22	33.26	33.84	177,215
19 Oct 20	34.06000 +0.04	34.16	33.72	33.86	75,467
16 Oct 20	34.02000 +0.48	34.32	33.18	33.18	94,968
15 Oct 20	33.54000 -0.46	33.62	32.68	33.50	127,788
14 Oct 20	34.00000 -0.04	34.12	33.44	33.54	118,050
13 Oct 20	34.04000 -0.24	34.20	33.58	33.96	95,219
12 Oct 20	34.28000 +0.24	34.80	33.94	33.96	298,161
09 Oct 20	34.04000 -0.20	34.64	33.92	34.22	118,649
08 Oct 20	34.24000 +0.28	34.36	33.48	33.78	144,491
07 Oct 20	33.96000 +0.54	34.18	33.24	33.38	136,319
06 Oct 20	33.42000 +0.42	34.00	33.18	33.20	185,145
05 Oct 20	33.00000 +0.96	33.14	32.00	32.00	231,828
02 Oct 20	32.04000 +1.12	32.08	30.50	30.50	188,339
01 Oct 20	30.92000 +1.48	31.24	29.66	29.66	280,475
30 Sep 20	29.44000 +0.30	29.78	28.78	28.96	160,178
29 Sep 20	29.14000 +0.80	29.32	28.02	28.02	116,359
28 Sep 20	28.34000 +0.90	28.72	28.04	28.22	102,488
25 Sep 20	27.44000 +0.10	27.56	27.00	27.42	46,253
24 Sep 20	27.34000 -0.24	27.60	26.08	27.26	169,695
23 Sep 20	27.58000 -0.04	28.36	27.58	27.98	93,583
22 Sep 20	27.62000 +0.22	28.00	27.28	27.28	68,593
21 Sep 20	27.40000 -1.58	28.72	27.14	28.60	160,304
18 Sep 20	28.98000 -0.20	29.40	28.70	29.40	126,589
17 Sep 20	29.18000 +0.22	29.90	28.34	28.34	178,729
16 Sep 20	28.96000 +0.52	29.08	28.56	28.56	85,006
15 Sep 20	28.44000 -0.26	29.00	28.34	29.00	77,470
14 Sep 20	28.70000 +0.32	29.00	28.40	28.40	57,310
11 Sep 20	28.38000 -0.24	28.52	28.00	28.48	47,276
10 Sep 20	28.62000 -0.12	28.88	28.44	28.44	71,387
09 Sep 20	28.74000 +0.62	28.78	27.88	27.92	76,029
08 Sep 20	28.12000 -0.08	28.44	27.58	28.38	107,290
07 Sep 20	28.20000 +1.08	28.20	27.24	27.46	90,570
04 Sep 20	27.12000 -0.22	27.72	26.72	27.28	113,999
03 Sep 20	27.34000 -0.46	28.82	27.24	28.08	186,832
02 Sep 20	27.80000 +0.50	28.38	27.56	27.66	116,640
01 Sep 20	27.30000 +0.44	27.48	26.84	26.94	103,471
31 Aug 20	26.86000 -0.54	27.60	26.70	27.44	113,425
28 Aug 20	27.40000 -0.10	27.54	26.98	27.34	113,843
27 Aug 20	27.50000 -0.22	27.94	27.16	27.72	88,146
26 Aug 20	27.72000 +0.56	27.72	26.92	27.20	116,385
25 Aug 20	27.16000 +0.08	27.30	26.76	27.06	164,240
24 Aug 20	27.08000 +0.08	27.68	26.92	27.38	158,485
21 Aug 20	27.00000 -1.00	28.20	26.56	27.92	192,385
20 Aug 20	28.00000 -1.16	29.08	27.64	28.96	111,811
19 Aug 20	29.16000 +0.24	29.24	28.64	28.80	94,807
18 Aug 20	28.92000 +0.44	28.96	27.96	28.48	93,006
17 Aug 20	28.48000 +0.28	28.62	27.90	28.26	222,839
14 Aug 20	28.20000 -0.62	28.98	28.10	28.68	98,774
13 Aug 20	28.82000 +0.46	28.84	28.26	28.48	162,880
12 Aug 20	28.36000 +1.78	28.60	26.18	26.50	398,980
11 Aug 20	26.58000 +0.54	26.84	26.04	26.04	137,005
10 Aug 20	26.04000 -0.04	26.14	24.92	26.14	179,346
07 Aug 20	26.08000 +0.20	26.10	25.62	25.86	49,907
06 Aug 20	25.88000 +0.38	26.18	25.40	25.52	66,218
05 Aug 20	25.50000 +0.02	26.04	25.20	25.48	197,943
04 Aug 20	25.48000 -0.50	26.20	25.38	25.90	102,259
03 Aug 20	25.98000 +0.28	26.20	25.66	26.00	143,045
31 Jul 20	25.70000 +0.54	26.08	25.16	25.26	324,780
30 Jul 20	25.16000 -1.44	26.88	25.06	26.88	292,236
29 Jul 20	26.60000 +0.14	26.82	26.32	26.50	176,477
28 Jul 20	26.46000 +0.20	26.90	26.20	26.44	287,101
27 Jul 20	26.26000 +0.22	26.56	25.88	25.98	219,995
24 Jul 20	26.04000 -0.40	26.60	24.50	24.70	411,386
23 Jul 20	26.44000 +3.46	26.56	24.10	24.10	706,844
22 Jul 20	22.98000 +0.36	23.06	22.48	22.78	160,182
21 Jul 20	22.62000 +0.40	22.70	22.10	22.30	154,503
20 Jul 20	22.22000 +0.22	22.30	21.70	21.98	136,902
17 Jul 20	22.00000 -0.10	22.34	21.70	21.80	178,972
16 Jul 20	22.10000 -0.04	22.34	21.80	22.00	166,362
15 Jul 20	22.14000 +0.10	22.40	21.76	22.20	146,446
14 Jul 20	22.04000 +0.10	22.04	21.32	21.50	138,066
13 Jul 20	21.94000 +0.88	22.12	21.22	21.22	165,768
10 Jul 20	21.06000 +0.40	21.18	20.42	20.70	38,018
09 Jul 20	20.66000 -0.22	21.18	20.64	21.16	76,819
08 Jul 20	20.88000 +0.24	21.08	20.54	20.68	74,633
07 Jul 20	20.64000 -0.42	20.96	20.50	20.80	71,240
06 Jul 20	21.06000 +0.36	21.32	20.72	21.10	82,060
03 Jul 20	20.70000 +0.34	21.06	20.40	20.40	79,843
02 Jul 20	20.36000 +0.26	20.64	20.16	20.46	126,355
01 Jul 20	20.10000 -0.66	20.70	19.75	20.62	180,078
30 Jun 20	20.76000 +1.02	20.92	19.59	19.89	182,738
29 Jun 20	19.74000 +0.53	19.81	19.09	19.10	87,970
26 Jun 20	19.21000 +0.38	19.63	19.04	19.11	117,950
25 Jun 20	18.83000 -0.19	19.14	18.53	18.95	168,063
24 Jun 20	19.02000 -0.05	19.34	18.66	19.09	214,357
23 Jun 20	19.07000 +0.24	19.43	18.76	18.89	68,398
22 Jun 20	18.83000 +0.47	18.97	18.16	18.30	108,258
19 Jun 20	18.36000 -0.29	18.80	18.24	18.54	520,850
18 Jun 20	18.65000 +0.13	18.74	18.39	18.56	221,082
17 Jun 20	18.52000 -0.06	18.96	18.45	18.69	126,884
16 Jun 20	18.58000 +0.63	18.73	18.11	18.29	265,294
15 Jun 20	17.95000 +0.01	18.11	17.16	17.60	172,444
12 Jun 20	17.94000 -0.06	18.60	17.62	17.70	163,181
11 Jun 20	18.00000 -1.02	18.43	17.84	18.40	183,676
10 Jun 20	19.02000 -0.16	19.64	18.87	19.38	168,053
09 Jun 20	19.18000 -0.79	19.97	19.00	19.79	153,350
08 Jun 20	19.97000 +0.20	20.38	19.46	19.52	231,015
05 Jun 20	19.77000 +0.42	19.93	19.26	19.42	193,257
04 Jun 20	19.35000 +0.34	19.50	18.64	18.81	168,213
03 Jun 20	19.01000 +0.58	19.35	18.48	18.60	270,665
02 Jun 20	18.43000 +0.97	18.54	17.69	17.79	219,780
29 May 20	17.46000 -0.38	17.59	17.24	17.46	203,314
28 May 20	17.84000 -0.18	18.27	17.47	18.27	198,667
27 May 20	18.02000 +1.08	18.45	16.92	17.35	370,313
26 May 20	16.94000 -0.02	17.31	16.70	17.10	156,408
25 May 20	16.96000 +0.68	17.10	16.32	16.51	100,833
22 May 20	16.28000 +0.08	16.78	16.00	16.26	193,842
21 May 20	16.20000 -0.30	16.52	16.06	16.30	67,065
20 May 20	16.50000 +0.46	16.58	15.49	16.04	104,669
19 May 20	16.04000 +0.39	16.08	15.22	15.70	173,010
18 May 20	15.65000 +0.76	15.80	15.12	15.67	373,952
15 May 20	14.89000 +0.04	15.57	14.75	15.24	229,171
14 May 20	14.85000 -0.20	15.30	14.65	15.18	206,048
13 May 20	15.05000 -0.85	15.85	15.00	15.80	230,876
12 May 20	15.90000 -0.21	16.24	15.83	16.16	58,520
11 May 20	16.11000 -0.12	16.46	16.04	16.32	74,268
08 May 20	16.23000 -0.02	16.59	15.64	16.59	206,180
07 May 20	16.25000 -0.46	16.77	16.23	16.77	132,161
06 May 20	16.71000 +0.20	17.03	16.42	16.60	192,789
05 May 20	16.51000 +0.69	16.90	16.19	16.36	235,214
04 May 20	15.82000 -0.72	16.22	15.68	16.06	139,582
30 Apr 20	16.54000 -0.34	17.00	16.50	16.80	154,979
29 Apr 20	16.88000 +1.27	17.20	15.40	15.40	362,424
28 Apr 20	15.61000 -0.30	15.91	15.06	15.88	264,146
27 Apr 20	15.91000 +0.88	16.02	15.30	15.33	312,676
24 Apr 20	15.03000 +0.15	15.17	14.46	14.97	197,744
23 Apr 20	14.88000 +0.09	15.02	14.60	14.88	139,527
22 Apr 20	14.79000 +0.12	15.00	14.65	14.90	75,523
21 Apr 20	14.67000 -0.60	15.20	14.65	15.20	132,589
20 Apr 20	15.27000 +0.85	15.35	14.66	14.89	257,331
17 Apr 20	14.42000 +0.32	14.92	14.20	14.37	339,468
16 Apr 20	14.10000 -0.44	14.78	13.65	14.64	226,242
15 Apr 20	14.54000 -0.43	15.20	14.02	15.00	352,778
14 Apr 20	14.97000 +0.00	15.70	14.76	15.50	216,172
09 Apr 20	14.97000 -0.10	15.90	14.84	15.31	145,315
08 Apr 20	15.07000 +0.17	15.07	14.27	14.60	152,813
07 Apr 20	14.90000 +0.67	15.21	14.55	14.98	173,172
06 Apr 20	14.23000 +0.53	14.47	13.96	14.29	84,574
03 Apr 20	13.70000 +0.20	13.89	13.10	13.39	77,021
02 Apr 20	13.50000 -0.32	13.82	12.67	13.60	130,936
01 Apr 20	13.82000 -0.13	13.89	13.06	13.60	168,104
31 Mar 20	13.95000 +0.54	14.38	13.58	13.58	216,587
30 Mar 20	13.41000 +0.64	13.63	12.22	12.85	134,814
27 Mar 20	12.77000 -1.00	13.95	12.53	13.95	175,852
26 Mar 20	13.77000 +1.22	13.87	12.66	12.94	158,460
25 Mar 20	12.55000 +0.81	12.89	12.05	12.60	344,176
24 Mar 20	11.74000 +0.49	12.40	11.40	11.76	346,779
23 Mar 20	11.25000 +0.32	11.62	10.46	11.00	324,327
20 Mar 20	10.93000 +0.82	11.38	10.75	11.38	287,380
19 Mar 20	10.11000 -0.39	10.98	10.06	10.21	345,426
18 Mar 20	10.50000 -1.38	11.92	10.40	11.69	262,931
17 Mar 20	11.88000 -1.00	13.16	11.55	12.50	280,797
16 Mar 20	12.88000 -0.67	13.27	11.70	12.45	297,053
13 Mar 20	13.55000 +0.42	14.39	12.94	13.32	316,557
12 Mar 20	13.13000 -2.71	15.13	13.03	15.02	424,159
11 Mar 20	15.84000 +0.06	16.16	15.61	16.09	281,910
10 Mar 20	15.78000 -0.40	17.00	15.73	16.18	319,687
09 Mar 20	16.18000 -0.32	16.60	15.24	15.36	375,170
06 Mar 20	16.50000 +0.37	16.76	15.44	15.70	262,978
05 Mar 20	16.13000 -1.78	18.19	15.71	18.14	570,196
04 Mar 20	17.91000 -0.43	18.45	17.81	18.03	137,923
03 Mar 20	18.34000 +0.24	18.95	18.20	18.71	227,080
02 Mar 20	18.10000 -0.03	18.57	17.41	18.20	230,890
28 Feb 20	18.13000 -0.12	18.16	17.12	17.32	321,505
27 Feb 20	18.25000 -0.46	18.75	17.75	18.64	196,975
26 Feb 20	18.71000 +0.14	18.88	17.60	18.20	293,576
25 Feb 20	18.57000 -1.06	19.93	18.27	19.65	474,127
24 Feb 20	19.63000 -0.89	20.02	19.49	19.95	321,568
21 Feb 20	20.52000 -0.12	20.76	20.46	20.60	111,411
20 Feb 20	20.64000 -0.02	21.10	20.62	20.62	115,785
19 Feb 20	20.66000 -0.04	20.90	20.66	20.74	58,937
18 Feb 20	20.70000 -0.22	21.02	20.60	20.64	198,568
17 Feb 20	20.92000 +0.30	21.20	20.48	20.48	90,682
14 Feb 20	20.62000 -0.14	20.98	20.54	20.54	74,512
13 Feb 20	20.76000 -0.14	20.94	20.50	20.92	88,063
12 Feb 20	20.90000 +0.72	21.00	20.20	20.20	89,564
11 Feb 20	20.18000 +0.12	20.32	20.00	20.18	57,486
10 Feb 20	20.06000 +0.02	20.20	19.86	20.16	81,192
07 Feb 20	20.04000 -0.74	20.90	20.04	20.90	96,249
06 Feb 20	20.78000 +0.68	20.88	20.14	20.16	138,529
05 Feb 20	20.10000 +0.08	20.54	20.00	20.12	104,066
04 Feb 20	20.02000 -0.02	20.32	19.98	20.10	90,195
03 Feb 20	20.04000 +0.22	20.18	19.83	19.83	86,792
31 Jan 20	19.82000 +0.12	19.86	19.51	19.51	90,149
30 Jan 20	19.70000 -0.24	20.08	19.57	20.08	63,483
29 Jan 20	19.94000 -0.22	20.54	19.90	20.54	85,813
28 Jan 20	20.16000 +0.18	20.20	19.82	20.08	87,743
27 Jan 20	19.98000 -0.36	20.26	19.77	20.24	151,797
24 Jan 20	20.34000 +0.00	20.72	20.26	20.48	119,750
23 Jan 20	20.34000 -0.56	20.98	20.28	20.98	127,144
22 Jan 20	20.90000 -0.48	21.48	20.86	21.20	162,220
21 Jan 20	21.38000 +0.48	21.96	20.64	20.98	393,901
20 Jan 20	20.90000 -0.42	21.48	20.88	21.12	337,234
17 Jan 20	21.32000 +0.12	21.42	20.66	21.06	395,641
16 Jan 20	21.20000 -0.22	21.44	20.96	21.44	127,160
15 Jan 20	21.42000 +0.16	21.80	21.08	21.08	120,519
14 Jan 20	21.26000 -0.22	21.62	20.84	21.62	123,911
13 Jan 20	21.48000 +0.22	21.52	21.18	21.26	96,776
10 Jan 20	21.26000 -0.38	21.96	21.22	21.90	85,926
09 Jan 20	21.64000 +0.00	21.96	21.48	21.50	94,149
08 Jan 20	21.64000 +0.06	21.72	21.12	21.52	92,123
07 Jan 20	21.58000 -0.12	21.86	21.54	21.62	86,759
06 Jan 20	21.70000 -0.22	21.76	21.06	21.74	169,085
03 Jan 20	21.92000 -0.08	22.10	21.82	21.92	179,105
02 Jan 20	22.00000 +0.50	22.26	21.70	21.72	135,931
30 Dec 19	21.50000 -0.28	22.02	21.42	22.02	117,295
27 Dec 19	21.78000 -0.10	22.20	21.70	21.96	246,600
23 Dec 19	21.88000 +0.26	22.22	21.66	21.82	189,762
20 Dec 19	21.62000 +0.02	22.32	21.22	21.50	727,455
19 Dec 19	21.60000 +1.86	21.62	19.97	20.02	1,447,261
18 Dec 19	19.74000 -6.62	26.30	19.12	26.30	2,894,518
17 Dec 19	26.36000 -0.24	26.50	26.00	26.50	112,613
16 Dec 19	26.60000 +1.36	26.60	25.38	25.38	197,891
13 Dec 19	25.24000 +0.32	25.60	24.96	25.42	201,445
12 Dec 19	24.92000 +1.12	24.98	23.76	23.78	127,387
11 Dec 19	23.80000 +0.40	23.94	23.38	23.38	83,648
10 Dec 19	23.40000 +0.16	23.58	22.78	23.18	123,802
09 Dec 19	23.24000 -0.16	23.52	23.16	23.26	126,616
06 Dec 19	23.40000 +0.94	23.84	22.94	23.04	181,820
05 Dec 19	22.46000 -0.02	23.14	22.30	22.30	141,919
04 Dec 19	22.48000 +0.14	22.74	22.18	22.60	128,180
03 Dec 19	22.34000 -0.64	23.18	22.34	22.98	129,375
02 Dec 19	22.98000 -0.48	23.60	22.92	23.60	113,463
29 Nov 19	23.46000 +0.22	23.52	23.12	23.28	88,577
28 Nov 19	23.24000 +0.30	23.32	22.84	23.14	145,927
27 Nov 19	22.94000 -0.14	23.40	22.82	23.40	64,271
26 Nov 19	23.08000 +0.26	23.08	22.58	22.86	96,705
25 Nov 19	22.82000 -0.12	23.18	22.64	22.92	80,219
22 Nov 19	22.94000 -0.28	23.60	22.84	23.02	105,420
21 Nov 19	23.22000 +0.32	23.26	22.48	23.00	96,853
20 Nov 19	22.90000 -0.40	23.12	22.54	23.06	163,586
19 Nov 19	23.30000 +0.50	23.48	22.68	22.80	148,835
18 Nov 19	22.80000 -0.54	23.70	22.62	23.52	154,315
15 Nov 19	23.34000 +0.58	23.34	22.52	22.52	119,714
14 Nov 19	22.76000 -0.22	23.04	22.46	23.02	102,421
13 Nov 19	22.98000 -0.30	23.46	22.78	23.46	106,191
12 Nov 19	23.28000 -0.32	23.84	23.24	23.78	102,983
11 Nov 19	23.60000 -0.02	23.76	22.80	23.06	188,837
08 Nov 19	23.62000 -0.86	24.66	23.00	24.26	489,663
07 Nov 19	24.48000 +0.54	25.26	24.12	24.80	420,432
06 Nov 19	23.94000 +0.00	24.00	23.48	23.98	159,309
05 Nov 19	23.94000 +0.10	24.16	23.64	23.80	117,801
04 Nov 19	23.84000 +0.88	23.96	23.10	23.24	129,014
01 Nov 19	22.96000 +0.22	23.08	22.56	22.76	87,846
31 Oct 19	22.74000 -0.04	22.86	22.32	22.84	123,501
30 Oct 19	22.78000 -0.04	22.96	22.34	22.72	110,165
29 Oct 19	22.82000 -0.68	23.56	22.74	23.50	114,222
28 Oct 19	23.50000 +0.34	23.60	23.04	23.40	198,859
25 Oct 19	23.16000 +0.16	23.26	22.52	22.70	176,127
24 Oct 19	23.00000 +0.52	23.80	21.92	23.00	339,837
23 Oct 19	22.48000 +0.54	22.68	21.78	21.88	264,954
22 Oct 19	21.94000 -0.06	22.14	21.78	22.00	97,800
21 Oct 19	22.00000 +0.28	22.28	21.68	21.70	124,830
18 Oct 19	21.72000 -0.20	22.10	21.64	21.70	81,763
17 Oct 19	21.92000 -0.38	22.56	21.78	22.12	157,023
16 Oct 19	22.30000 +0.52	22.40	21.66	21.66	165,824
15 Oct 19	21.78000 +0.52	21.82	21.00	21.54	215,699
14 Oct 19	21.26000 +0.48	21.36	20.74	20.98	224,789
11 Oct 19	20.78000 +0.94	20.90	19.80	19.80	181,914
10 Oct 19	19.84000 +0.28	19.88	19.41	19.54	108,016
09 Oct 19	19.56000 +0.45	19.76	19.05	19.29	119,881
08 Oct 19	19.11000 -0.49	19.69	18.87	19.69	112,819
07 Oct 19	19.60000 +0.01	19.78	19.44	19.68	163,755
04 Oct 19	19.59000 +0.19	19.62	19.29	19.46	190,904
02 Oct 19	19.40000 -0.24	19.79	19.21	19.64	191,323
01 Oct 19	19.64000 -0.14	20.18	19.63	20.00	160,023
30 Sep 19	19.78000 +0.50	19.82	19.16	19.38	127,783
27 Sep 19	19.28000 +0.38	19.44	18.58	19.17	209,003
26 Sep 19	18.90000 -0.86	19.80	18.90	19.65	255,299
25 Sep 19	19.76000 -0.23	19.96	19.33	19.96	185,970
24 Sep 19	19.99000 -0.95	21.08	19.94	21.06	201,137
23 Sep 19	20.94000 -0.44	21.74	20.68	21.74	165,101
20 Sep 19	21.38000 -0.22	21.64	21.28	21.64	113,835
19 Sep 19	21.60000 -0.28	21.94	21.42	21.94	119,213
18 Sep 19	21.88000 -0.52	22.62	21.68	22.62	109,840
17 Sep 19	22.40000 -0.30	22.72	22.30	22.50	208,359
16 Sep 19	22.70000 -0.02	22.80	22.12	22.60	103,407
13 Sep 19	22.72000 +0.32	22.72	22.08	22.08	158,854
12 Sep 19	22.40000 +0.72	22.62	21.86	22.24	259,558
11 Sep 19	21.68000 +0.50	21.90	21.32	21.32	170,276
10 Sep 19	21.18000 +0.54	21.18	20.28	20.70	371,886
09 Sep 19	20.64000 +0.90	20.90	19.78	19.86	331,306
06 Sep 19	19.74000 +0.79	20.02	19.10	19.11	292,717
05 Sep 19	18.95000 +0.46	19.21	18.19	18.46	248,326
04 Sep 19	18.49000 +0.13	18.65	18.43	18.52	110,793
03 Sep 19	18.36000 -0.39	18.74	18.21	18.74	88,530
02 Sep 19	18.75000 -0.59	19.57	18.69	19.39	104,986
30 Aug 19	19.34000 +0.33	19.50	18.89	19.13	213,233
29 Aug 19	19.01000 +0.18	19.32	18.79	19.00	213,122
28 Aug 19	18.83000 -0.52	19.23	18.28	18.81	236,345
27 Aug 19	19.35000 -0.05	19.50	19.01	19.39	100,224
26 Aug 19	19.40000 +0.02	19.53	19.12	19.23	64,637
23 Aug 19	19.38000 -0.28	20.04	19.33	19.59	165,443
22 Aug 19	19.66000 -0.17	20.04	19.49	19.74	134,707
21 Aug 19	19.83000 +0.23	20.22	19.54	19.54	155,815
20 Aug 19	19.60000 +0.00	20.14	19.49	19.68	237,782
19 Aug 19	19.60000 +0.58	19.75	19.33	19.33	242,104
16 Aug 19	19.02000 +0.97	19.05	17.99	18.12	368,742
15 Aug 19	18.05000 +0.00	18.14	17.50	17.90	233,328
14 Aug 19	18.05000 -0.25	18.32	17.92	18.30	243,696
13 Aug 19	18.30000 -0.46	18.78	17.77	18.47	341,467
12 Aug 19	18.76000 -0.22	19.12	18.35	18.59	273,974
09 Aug 19	18.98000 -0.52	19.64	18.94	19.59	153,771
08 Aug 19	19.50000 +0.21	21.00	18.97	21.00	241,268
07 Aug 19	19.29000 +0.12	19.64	18.95	19.19	168,961
06 Aug 19	19.17000 +0.03	19.32	19.03	19.03	113,167
05 Aug 19	19.14000 -0.40	19.59	19.09	19.40	166,907
02 Aug 19	19.54000 -0.72	19.83	19.36	19.83	204,735
01 Aug 19	20.26000 +0.12	20.38	19.97	20.26	171,610
31 Jul 19	20.14000 -0.24	20.58	20.04	20.20	341,136
30 Jul 19	20.38000 -0.56	21.20	19.89	21.20	258,689
29 Jul 19	20.94000 -0.46	21.44	20.92	21.44	99,839
26 Jul 19	21.40000 -0.12	21.62	21.26	21.50	134,610
25 Jul 19	21.52000 -0.18	22.02	21.32	21.82	236,264
24 Jul 19	21.70000 +0.30	21.94	21.50	21.50	290,557
23 Jul 19	21.40000 -2.32	22.14	21.00	22.06	890,994
22 Jul 19	23.72000 -0.26	23.98	23.40	23.98	109,109
19 Jul 19	23.98000 +0.04	24.26	23.70	23.84	50,079
18 Jul 19	23.94000 -0.44	24.56	23.82	24.40	115,025
17 Jul 19	24.38000 -0.36	24.98	24.32	24.66	125,998
16 Jul 19	24.74000 +0.80	24.88	23.96	23.98	194,159
15 Jul 19	23.94000 -0.02	24.32	23.68	24.00	151,054
12 Jul 19	23.96000 -0.66	24.58	23.84	24.36	163,372
11 Jul 19	24.62000 -0.22	25.12	24.56	25.00	148,206
10 Jul 19	24.84000 -0.98	26.00	24.84	25.84	167,937
09 Jul 19	25.82000 -0.14	26.14	25.40	26.14	90,900
08 Jul 19	25.96000 -0.30	26.54	25.92	25.92	73,446
05 Jul 19	26.26000 -0.52	26.86	26.06	26.86	85,149
04 Jul 19	26.78000 -0.12	27.32	26.70	27.16	51,188
03 Jul 19	26.90000 -0.42	27.34	26.66	27.20	53,221
02 Jul 19	27.32000 +0.10	27.54	26.80	27.54	112,908
01 Jul 19	27.22000 +0.12	28.22	27.22	27.80	142,318
28 Jun 19	27.10000 +0.96	27.16	26.10	26.38	120,922
27 Jun 19	26.14000 +0.70	26.30	25.38	25.38	83,467
26 Jun 19	25.44000 -0.08	25.92	25.42	25.52	97,377
25 Jun 19	25.52000 -0.22	25.54	25.08	25.52	171,109
24 Jun 19	25.74000 -0.64	26.50	25.62	26.50	73,106
21 Jun 19	26.38000 -0.24	26.62	26.14	26.52	164,192
20 Jun 19	26.62000 +0.36	26.90	26.28	26.28	44,538
19 Jun 19	26.26000 +0.06	26.40	26.02	26.40	51,827
18 Jun 19	26.20000 +0.60	26.44	25.22	25.68	131,124
17 Jun 19	25.60000 -0.08	25.84	25.48	25.62	103,421
14 Jun 19	25.68000 -1.12	26.76	25.58	26.68	153,781
13 Jun 19	26.80000 +0.20	26.96	26.56	26.86	188,201
12 Jun 19	26.60000 -0.60	27.16	26.38	27.14	103,412
11 Jun 19	27.20000 +0.32	27.86	27.12	27.12	141,820
07 Jun 19	26.88000 +0.60	27.08	26.40	26.40	79,104
06 Jun 19	26.28000 -0.16	26.62	26.24	26.62	103,693
05 Jun 19	26.44000 +0.06	26.88	26.20	26.44	96,639
04 Jun 19	26.38000 +0.88	26.66	25.18	25.20	113,315
03 Jun 19	25.50000 +0.24	25.52	24.96	25.18	74,480
31 May 19	25.26000 -0.10	25.70	24.76	25.10	133,751
30 May 19	25.36000 +0.16	25.56	25.14	25.54	31,380
29 May 19	25.20000 -0.68	25.74	24.98	25.62	115,123
28 May 19	25.88000 -0.18	26.34	25.82	26.24	73,377
27 May 19	26.06000 +0.18	26.12	25.80	26.00	30,394
24 May 19	25.88000 +0.50	26.12	25.36	25.36	71,374
23 May 19	25.38000 -1.26	26.38	25.30	26.38	94,069
22 May 19	26.64000 +0.04	27.10	26.54	26.70	59,777
21 May 19	26.60000 +0.36	26.70	26.28	26.40	43,416
20 May 19	26.24000 -1.00	27.16	26.24	26.96	95,722
17 May 19	27.24000 +0.24	27.28	26.80	27.10	50,371
16 May 19	27.00000 +0.22	27.08	26.62	26.98	142,505
15 May 19	26.78000 -0.18	27.10	26.26	26.98	101,333
14 May 19	26.96000 +0.56	27.04	26.30	26.30	179,590
13 May 19	26.40000 -1.44	27.70	26.28	27.46	185,995
10 May 19	27.84000 +0.26	28.22	27.08	27.20	90,275
09 May 19	27.58000 -1.18	28.32	27.40	28.20	120,224
08 May 19	28.76000 +0.48	28.92	28.12	28.12	75,799
07 May 19	28.28000 +0.00	28.82	28.16	28.28	103,930
06 May 19	28.28000 -1.34	29.00	27.96	29.00	180,923
03 May 19	29.62000 -0.22	30.10	29.60	29.86	59,293
02 May 19	29.84000 -1.18	30.82	29.72	30.82	98,235
30 Apr 19	31.02000 -0.12	31.34	30.78	31.34	71,048
29 Apr 19	31.14000 -0.24	31.62	31.00	31.44	49,587
26 Apr 19	31.38000 +0.10	31.46	31.04	31.06	72,983
25 Apr 19	31.28000 -0.26	31.88	30.96	31.26	173,495
24 Apr 19	31.54000 -0.08	31.76	31.20	31.76	58,366
23 Apr 19	31.62000 -0.44	32.04	31.32	31.90	105,497
18 Apr 19	32.06000 +0.82	32.32	31.04	31.42	199,238
17 Apr 19	31.24000 +0.24	31.58	30.90	31.28	112,966
16 Apr 19	31.00000 +0.50	31.06	30.42	30.52	150,732
15 Apr 19	30.50000 -0.20	31.24	30.20	30.90	88,691
12 Apr 19	30.70000 +0.70	31.40	29.94	30.02	310,912
11 Apr 19	30.00000 +0.00	30.26	29.56	30.24	244,324
10 Apr 19	30.00000 -0.20	30.42	29.90	30.22	72,648
09 Apr 19	30.20000 -0.18	30.84	30.20	30.42	93,462
08 Apr 19	30.38000 -0.34	30.60	30.26	30.48	65,023
05 Apr 19	30.72000 +0.28	30.92	30.30	30.30	85,618
04 Apr 19	30.44000 -0.18	30.66	29.74	30.52	142,374
03 Apr 19	30.62000 +0.14	31.24	30.36	30.68	140,468
02 Apr 19	30.48000 +0.48	30.96	29.92	29.98	120,212
01 Apr 19	30.00000 +0.98	30.16	28.70	29.20	270,411
29 Mar 19	29.02000 +0.96	29.34	28.26	28.40	270,490
28 Mar 19	28.06000 -0.28	28.76	27.80	28.56	113,897
27 Mar 19	28.34000 +0.84	28.50	27.68	27.68	160,966
26 Mar 19	27.50000 +0.38	27.70	26.88	27.20	99,603
25 Mar 19	27.12000 +0.44	27.36	26.22	26.72	101,014
22 Mar 19	26.68000 -1.08	28.14	26.68	28.06	103,418
21 Mar 19	27.76000 -0.18	28.12	27.28	27.92	134,186
20 Mar 19	27.94000 +0.54	28.52	26.32	27.42	166,120
19 Mar 19	27.40000 +0.94	27.64	26.48	26.68	181,183
18 Mar 19	26.46000 +0.22	26.64	26.12	26.40	81,867
15 Mar 19	26.24000 -0.32	26.68	26.24	26.68	225,635
14 Mar 19	26.56000 -0.12	27.00	26.56	26.68	58,531
13 Mar 19	26.68000 -0.12	26.76	26.30	26.62	111,705
12 Mar 19	26.80000 +0.68	26.96	26.02	26.40	102,304
11 Mar 19	26.12000 -0.34	26.64	25.78	26.54	114,209
08 Mar 19	26.46000 -0.54	26.88	26.28	26.74	70,914
07 Mar 19	27.00000 -0.88	27.94	26.80	27.94	77,783
06 Mar 19	27.88000 -0.62	28.62	27.88	28.52	74,003
05 Mar 19	28.50000 -0.12	29.30	28.26	28.82	102,789
04 Mar 19	28.62000 +0.66	28.80	28.20	28.22	72,463
01 Mar 19	27.96000 +0.74	28.08	27.44	27.78	95,360
28 Feb 19	27.22000 +0.70	27.86	26.46	26.50	202,952
27 Feb 19	26.52000 -0.14	26.86	26.06	26.86	125,043
26 Feb 19	26.66000 -1.12	27.68	26.62	27.68	123,935
25 Feb 19	27.78000 -0.18	28.44	27.74	27.86	76,174
22 Feb 19	27.96000 +0.06	28.18	27.76	27.76	48,017
21 Feb 19	27.90000 -0.40	28.46	27.76	28.40	60,705
20 Feb 19	28.30000 +0.48	28.34	27.64	27.64	56,261
19 Feb 19	27.82000 -0.30	28.44	27.66	28.12	73,562
18 Feb 19	28.12000 +0.84	28.12	27.34	27.50	85,468
15 Feb 19	27.28000 +0.50	27.60	26.54	27.08	59,728
14 Feb 19	26.78000 +0.36	26.96	26.46	26.72	62,679
13 Feb 19	26.42000 -0.12	27.26	26.42	26.84	64,207
12 Feb 19	26.54000 +0.04	27.12	26.46	26.80	82,641
11 Feb 19	26.50000 +0.48	26.50	25.96	26.02	59,251
08 Feb 19	26.02000 -0.74	26.94	25.94	26.72	108,989
07 Feb 19	26.76000 -0.82	27.58	26.56	27.24	172,115
06 Feb 19	27.58000 +0.28	27.70	27.04	27.30	91,827
05 Feb 19	27.30000 +0.68	27.30	26.40	26.76	138,637
04 Feb 19	26.62000 -0.28	26.98	26.36	26.98	62,234
01 Feb 19	26.90000 +0.44	26.96	26.58	26.84	69,066
31 Jan 19	26.46000 +0.20	27.32	26.36	26.50	111,591
30 Jan 19	26.26000 -0.48	26.72	26.18	26.54	48,621
29 Jan 19	26.74000 -0.16	27.26	26.66	27.20	90,908
28 Jan 19	26.90000 +0.20	27.00	26.48	26.52	105,580
25 Jan 19	26.70000 +0.38	27.34	26.48	26.58	95,616
24 Jan 19	26.32000 -0.30	26.98	26.04	26.82	118,284
23 Jan 19	26.62000 -0.02	26.86	26.20	26.54	120,416
22 Jan 19	26.64000 +0.68	26.76	26.00	26.16	144,358
21 Jan 19	25.96000 +0.02	26.50	25.70	26.50	147,635
18 Jan 19	25.94000 +0.90	26.08	25.18	25.20	93,382
17 Jan 19	25.04000 +0.06	25.48	24.62	24.70	131,104
16 Jan 19	24.98000 +0.44	25.12	24.50	24.86	110,554
15 Jan 19	24.54000 +0.42	24.56	24.10	24.36	135,806
14 Jan 19	24.12000 -0.10	24.54	23.80	24.54	90,600
11 Jan 19	24.22000 -0.66	25.30	23.90	25.14	136,398
10 Jan 19	24.88000 -0.04	25.30	24.72	25.02	129,272
09 Jan 19	24.92000 +0.84	25.16	24.12	24.24	166,872
08 Jan 19	24.08000 -0.08	24.92	23.66	24.10	158,402
07 Jan 19	24.16000 +1.36	24.36	22.84	23.06	203,678
04 Jan 19	22.80000 +1.32	22.88	21.58	21.58	154,820
03 Jan 19	21.48000 -0.92	22.34	21.46	22.34	177,134
02 Jan 19	22.40000 -0.44	22.86	21.64	22.86	222,307
28 Dec 18	22.84000 +0.04	23.29	22.74	22.92	98,084
27 Dec 18	22.80000 -0.12	23.38	22.38	23.10	156,549
21 Dec 18	22.92000 +0.58	23.02	22.14	22.22	226,592
20 Dec 18	22.34000 -0.36	22.54	21.92	22.36	318,424
19 Dec 18	22.70000 -0.16	23.08	22.54	22.92	160,179
18 Dec 18	22.86000 -0.18	23.58	22.62	22.96	246,880
17 Dec 18	23.04000 -0.88	24.20	22.94	24.06	164,628
14 Dec 18	23.92000 -0.18	24.40	23.54	23.96	202,955
13 Dec 18	24.10000 -0.66	25.20	23.98	25.14	198,085
12 Dec 18	24.76000 +0.16	24.86	23.76	24.76	196,076
11 Dec 18	24.60000 -0.28	25.42	24.28	25.20	148,230
10 Dec 18	24.88000 -1.38	25.92	24.84	25.52	171,584
07 Dec 18	26.26000 -0.50	27.66	26.20	27.16	151,591
06 Dec 18	26.76000 -2.68	29.28	26.76	29.20	192,600
05 Dec 18	29.44000 -0.44	29.64	29.20	29.50	51,193
04 Dec 18	29.88000 -0.80	30.52	29.72	30.40	61,922
03 Dec 18	30.68000 +1.26	30.76	30.14	30.52	231,093
30 Nov 18	29.42000 -0.14	29.58	28.90	29.56	102,420
29 Nov 18	29.56000 -0.38	30.50	29.46	30.24	85,839
28 Nov 18	29.94000 +0.02	30.34	29.66	29.90	111,856
27 Nov 18	29.92000 +1.12	30.00	28.52	29.02	195,435
26 Nov 18	28.80000 +0.24	29.48	28.56	28.78	75,976
23 Nov 18	28.56000 +0.04	28.68	27.86	28.44	102,249
22 Nov 18	28.52000 +0.18	28.96	28.20	28.48	83,133
21 Nov 18	28.34000 +0.70	28.36	27.20	27.80	155,809
20 Nov 18	27.64000 -0.38	28.04	27.18	27.90	167,901
19 Nov 18	28.02000 -0.38	29.20	28.02	28.64	86,470
16 Nov 18	28.40000 +0.10	28.74	27.88	28.02	141,855
15 Nov 18	28.30000 -0.24	28.94	28.00	28.46	96,108
14 Nov 18	28.54000 -0.74	29.40	28.30	28.86	112,177
13 Nov 18	29.28000 +1.26	29.42	28.18	28.18	98,685
12 Nov 18	28.02000 -0.92	29.10	28.02	28.96	90,233
09 Nov 18	28.94000 -0.66	29.58	28.84	29.58	99,485
08 Nov 18	29.60000 +0.08	30.54	29.58	29.70	141,288
07 Nov 18	29.52000 -0.32	30.22	29.24	30.20	99,964
06 Nov 18	29.84000 -0.68	31.50	29.10	31.50	152,057
05 Nov 18	30.52000 -0.54	31.44	30.16	31.20	173,447
02 Nov 18	31.06000 +0.98	31.42	30.36	30.36	190,240
01 Nov 18	30.08000 +0.78	30.34	29.08	29.52	120,119
31 Oct 18	29.30000 +0.92	29.44	28.26	28.26	85,208
30 Oct 18	28.38000 +0.04	28.84	27.80	28.58	92,309
29 Oct 18	28.34000 -0.10	29.26	27.94	28.42	96,346
26 Oct 18	28.44000 +0.74	28.44	26.90	27.34	193,903
25 Oct 18	27.70000 +2.06	27.98	25.78	26.10	285,229
24 Oct 18	25.64000 -1.22	27.20	25.54	26.84	265,607
23 Oct 18	26.86000 -0.90	27.86	26.70	27.54	160,815
22 Oct 18	27.76000 +0.18	28.22	27.66	28.12	77,013
19 Oct 18	27.58000 -0.92	28.78	27.04	28.78	231,745
18 Oct 18	28.50000 -0.78	29.60	28.36	29.52	107,902
17 Oct 18	29.28000 -0.12	29.88	28.86	29.62	127,405
16 Oct 18	29.40000 +1.72	30.08	27.50	27.76	206,279
15 Oct 18	27.68000 -0.48	28.06	27.46	28.00	125,691
12 Oct 18	28.16000 +0.00	28.88	28.02	28.60	114,809
11 Oct 18	28.16000 -0.70	28.56	27.80	28.00	135,892
10 Oct 18	28.86000 +0.10	29.24	28.40	28.92	176,538
09 Oct 18	28.76000 -0.94	30.04	28.68	29.86	138,442
08 Oct 18	29.70000 -1.48	31.14	29.70	31.00	120,592
05 Oct 18	31.18000 -0.72	31.90	31.12	31.72	61,579
04 Oct 18	31.90000 -0.18	32.36	31.48	32.22	119,662
02 Oct 18	32.08000 -1.00	33.02	32.00	33.02	101,769
01 Oct 18	33.08000 +0.28	33.30	32.68	32.88	95,530
28 Sep 18	32.80000 -0.16	32.96	32.56	32.68	97,549
27 Sep 18	32.96000 +0.12	33.02	32.54	32.72	73,075
26 Sep 18	32.84000 -0.20	33.16	32.74	33.16	51,338
25 Sep 18	33.04000 +0.20	33.10	32.54	32.80	109,769
24 Sep 18	32.84000 -0.56	33.46	32.80	33.46	137,754
21 Sep 18	33.40000 +0.76	33.50	32.68	32.86	685,769
20 Sep 18	32.64000 +0.78	32.74	31.98	32.00	129,649
19 Sep 18	31.86000 +0.30	32.08	31.36	31.56	140,223
18 Sep 18	31.56000 +0.36	31.68	30.96	31.18	155,515
17 Sep 18	31.20000 -0.60	31.66	31.00	31.50	163,342
14 Sep 18	31.80000 +0.30	31.80	31.44	31.50	170,426
13 Sep 18	31.50000 +1.56	32.36	29.76	29.94	328,094
12 Sep 18	29.94000 +0.16	30.40	29.48	29.70	120,781
11 Sep 18	29.78000 -0.08	30.60	29.60	30.04	188,978
10 Sep 18	29.86000 +0.92	29.96	28.66	28.92	202,633
07 Sep 18	28.94000 -0.78	29.86	28.74	29.86	302,173
06 Sep 18	29.72000 -0.38	30.32	29.62	30.30	164,884
05 Sep 18	30.10000 -0.58	30.72	30.02	30.66	138,698
04 Sep 18	30.68000 -0.50	31.64	30.52	31.38	215,789
03 Sep 18	31.18000 +0.12	31.50	31.02	31.14	104,604
31 Aug 18	31.06000 -0.32	31.46	30.88	31.22	121,249
30 Aug 18	31.38000 -0.10	31.70	31.02	31.36	126,546
29 Aug 18	31.48000 +0.22	31.64	31.04	31.36	202,180
28 Aug 18	31.26000 +0.56	31.42	30.70	30.80	153,618
27 Aug 18	30.70000 +0.12	30.88	30.44	30.76	158,598
24 Aug 18	30.58000 -0.40	31.10	30.50	31.04	78,656
23 Aug 18	30.98000 -0.04	31.08	30.80	31.08	81,089
22 Aug 18	31.02000 -0.14	31.32	30.86	31.24	82,770
21 Aug 18	31.16000 +0.44	31.34	30.70	30.80	132,784
20 Aug 18	30.72000 -0.44	31.66	30.52	31.18	98,533
17 Aug 18	31.16000 +0.02	31.32	30.44	31.24	196,076
16 Aug 18	31.14000 +0.82	31.18	30.18	30.42	144,522
15 Aug 18	30.32000 -0.96	31.52	30.14	31.48	265,468
14 Aug 18	31.28000 -0.62	32.12	31.24	32.06	131,871
13 Aug 18	31.90000 -0.54	32.34	31.68	32.20	108,009
10 Aug 18	32.44000 -0.54	33.20	32.26	32.90	186,488
09 Aug 18	32.98000 -0.24	35.04	32.80	34.40	277,580
08 Aug 18	33.22000 +1.74	33.30	31.24	31.52	291,080
07 Aug 18	31.48000 +0.20	32.08	31.32	31.44	94,340
06 Aug 18	31.28000 +0.32	31.48	30.78	31.00	92,057
03 Aug 18	30.96000 +0.10	31.28	30.74	30.92	93,271
02 Aug 18	30.86000 -0.86	31.20	30.48	31.20	178,153
01 Aug 18	31.72000 +0.24	31.82	31.04	31.46	92,609
31 Jul 18	31.48000 +0.58	31.78	30.54	31.04	126,337
30 Jul 18	30.90000 +0.28	31.16	30.00	30.70	194,698
27 Jul 18	30.62000 -0.92	31.68	30.50	31.54	136,825
26 Jul 18	31.54000 -0.36	32.16	31.04	32.00	144,790
25 Jul 18	31.90000 +0.16	32.04	31.40	31.80	83,629
24 Jul 18	31.74000 +0.60	32.16	31.00	31.28	133,240
23 Jul 18	31.14000 +0.16	31.14	30.54	31.02	53,731
20 Jul 18	30.98000 +0.06	31.46	30.10	31.06	366,247
19 Jul 18	30.92000 -0.58	31.50	30.76	31.38	69,002
18 Jul 18	31.50000 +0.62	31.56	30.86	30.94	85,028
17 Jul 18	30.88000 -0.08	31.00	30.74	30.76	106,263
16 Jul 18	30.96000 +0.16	31.08	30.72	30.72	87,189
13 Jul 18	30.80000 -0.34	31.60	30.76	31.28	89,772
12 Jul 18	31.14000 +0.54	31.34	30.62	30.90	280,702
11 Jul 18	30.60000 -0.94	31.26	30.60	31.18	94,782
10 Jul 18	31.54000 +0.98	31.60	30.34	30.70	163,309
09 Jul 18	30.56000 +0.36	30.58	30.08	30.12	111,149
06 Jul 18	30.20000 -0.04	30.42	29.96	30.38	122,310
05 Jul 18	30.24000 +0.04	30.98	30.12	30.34	118,598
04 Jul 18	30.20000 -1.26	31.48	30.14	31.48	135,666
03 Jul 18	31.46000 -0.02	31.80	31.16	31.68	115,126
02 Jul 18	31.48000 -0.28	31.60	30.96	31.16	127,453
29 Jun 18	31.76000 +0.72	31.84	31.16	31.16	125,337
28 Jun 18	31.04000 -0.84	32.16	30.38	31.86	154,310
27 Jun 18	31.88000 +0.36	32.24	30.96	31.48	174,231
26 Jun 18	31.52000 +0.50	31.72	31.00	31.00	143,302
25 Jun 18	31.02000 -0.54	31.52	31.02	31.50	122,474
22 Jun 18	31.56000 +1.16	31.70	30.22	30.46	345,857
21 Jun 18	30.40000 -1.36	31.70	30.12	31.70	390,003
20 Jun 18	31.76000 -0.16	32.10	31.70	32.00	94,119
19 Jun 18	31.92000 -0.94	32.34	31.82	32.10	147,204
18 Jun 18	32.86000 -0.74	33.54	32.34	33.52	159,884
15 Jun 18	33.60000 -0.92	34.82	33.54	34.46	241,698
14 Jun 18	34.52000 +0.18	34.70	34.10	34.30	101,211
13 Jun 18	34.34000 -0.26	34.66	34.12	34.52	68,356
12 Jun 18	34.60000 -0.26	35.58	34.46	35.08	174,526
11 Jun 18	34.86000 +0.46	35.28	33.98	34.52	125,273
08 Jun 18	34.40000 +0.04	34.82	33.60	34.00	98,044
07 Jun 18	34.36000 -0.22	35.06	34.24	34.58	77,530
06 Jun 18	34.58000 +0.84	34.58	33.80	33.80	88,653
05 Jun 18	33.74000 +0.08	34.26	33.54	33.54	110,977
04 Jun 18	33.66000 +0.06	33.90	33.24	33.86	89,573
01 Jun 18	33.60000 +0.18	34.14	33.42	33.44	105,000
31 May 18	33.42000 -0.50	34.16	33.32	34.00	156,887
30 May 18	33.92000 -0.32	34.36	33.50	34.36	152,089
29 May 18	34.24000 -1.64	35.68	34.22	35.64	180,159
28 May 18	35.88000 -0.08	36.44	35.86	36.24	30,762
25 May 18	35.96000 +0.38	36.38	35.64	35.68	130,628
24 May 18	35.58000 +0.18	35.86	35.40	35.86	88,753
23 May 18	35.40000 -0.94	36.36	35.24	36.36	82,248
22 May 18	36.34000 +0.52	36.46	35.78	36.10	73,187
18 May 18	35.82000 +0.10	35.96	35.60	35.76	61,485
17 May 18	35.72000 -0.24	36.10	35.58	35.92	128,524
16 May 18	35.96000 +0.30	36.14	35.62	35.80	88,695
15 May 18	35.66000 +0.36	35.74	35.08	35.44	94,280
14 May 18	35.30000 -0.32	35.70	35.06	35.70	77,295
11 May 18	35.62000 +0.24	35.70	35.04	35.48	88,140
10 May 18	35.38000 +0.02	35.48	35.12	35.38	39,358
09 May 18	35.36000 +0.06	35.60	35.20	35.24	74,051
08 May 18	35.30000 -0.06	35.48	34.66	35.40	103,566
07 May 18	35.36000 +0.50	35.56	34.54	35.02	177,190
04 May 18	34.86000 -0.60	35.40	34.16	35.40	170,499
03 May 18	35.46000 -0.06	35.58	35.20	35.58	61,102
02 May 18	35.52000 +0.48	35.58	35.14	35.24	95,985
30 Apr 18	35.04000 +0.16	35.32	34.78	35.02	136,132
27 Apr 18	34.88000 -0.76	36.00	34.84	35.96	144,727
26 Apr 18	35.64000 -0.26	35.98	35.26	35.98	168,828
25 Apr 18	35.90000 -1.42	37.08	35.70	37.08	162,073
24 Apr 18	37.32000 -0.22	38.14	37.06	37.78	140,008
23 Apr 18	37.54000 +1.02	37.68	36.46	36.82	136,767
20 Apr 18	36.52000 -0.46	37.02	36.46	37.02	118,378
19 Apr 18	36.98000 -0.08	37.32	36.62	37.18	90,506
18 Apr 18	37.06000 -0.48	37.46	36.92	37.24	135,420
17 Apr 18	37.54000 +1.54	37.86	35.80	36.26	175,433
16 Apr 18	36.00000 -0.32	36.74	35.80	36.60	70,582
13 Apr 18	36.32000 -0.34	37.14	36.10	37.00	105,027
12 Apr 18	36.66000 +1.02	36.78	35.38	35.66	151,952
11 Apr 18	35.64000 +0.52	36.38	35.24	35.40	371,329
10 Apr 18	35.12000 +0.58	35.36	34.48	35.00	117,204
09 Apr 18	34.54000 -0.60	35.36	34.36	35.20	140,141
06 Apr 18	35.14000 -0.48	35.70	35.00	35.50	135,799
05 Apr 18	35.62000 +1.02	36.08	34.96	35.10	112,908
04 Apr 18	34.60000 -0.98	35.76	34.04	35.74	160,759
03 Apr 18	35.58000 -0.38	36.28	34.86	35.84	205,258
29 Mar 18	35.96000 +1.16	36.56	35.28	35.60	218,815
28 Mar 18	34.80000 -0.68	35.36	34.50	35.20	155,365
27 Mar 18	35.48000 +0.90	35.50	34.78	35.16	199,327
26 Mar 18	34.58000 -0.16	35.32	34.48	34.50	144,843
23 Mar 18	34.74000 +0.16	34.96	33.90	34.22	238,421
22 Mar 18	34.58000 -0.70	35.50	34.32	34.56	159,643
21 Mar 18	35.28000 -0.66	36.10	35.28	36.10	98,910
20 Mar 18	35.94000 +0.58	36.04	34.82	35.52	176,421
19 Mar 18	35.36000 -0.74	36.20	35.22	36.10	181,958
16 Mar 18	36.10000 -0.54	36.90	36.06	36.90	167,102
15 Mar 18	36.64000 +0.82	36.84	35.84	35.92	223,215
14 Mar 18	35.82000 -0.90	36.68	35.68	36.40	194,517
13 Mar 18	36.72000 -0.80	37.68	36.60	37.44	93,347
12 Mar 18	37.52000 -0.40	38.24	36.92	38.24	134,411
09 Mar 18	37.92000 +1.00	37.92	36.02	37.06	259,457
08 Mar 18	36.92000 +0.26	37.24	36.22	36.88	209,707
07 Mar 18	36.66000 -1.70	38.90	36.18	37.88	350,569
06 Mar 18	38.36000 +0.40	38.80	37.70	38.48	177,317
05 Mar 18	37.96000 +0.06	37.98	37.22	37.46	122,126
02 Mar 18	37.90000 -1.00	38.60	37.72	38.50	129,394
01 Mar 18	38.90000 -1.20	40.08	38.76	40.04	140,208
28 Feb 18	40.10000 -0.50	40.58	39.96	40.58	63,808
27 Feb 18	40.60000 -0.22	40.84	40.18	40.84	76,999
26 Feb 18	40.82000 +0.40	40.82	40.46	40.70	54,617
23 Feb 18	40.42000 +0.00	40.56	39.90	40.54	80,587
22 Feb 18	40.42000 -0.58	40.84	40.12	40.78	64,007
21 Feb 18	41.00000 +0.40	41.00	40.24	40.62	57,213
20 Feb 18	40.60000 +0.84	40.60	39.76	39.78	76,249
19 Feb 18	39.76000 -0.54	40.58	39.72	40.54	56,969
16 Feb 18	40.30000 +0.82	40.32	39.40	39.56	98,417
15 Feb 18	39.48000 +0.70	39.96	38.90	39.30	123,916
14 Feb 18	38.78000 +1.36	38.88	37.56	37.64	103,465
13 Feb 18	37.42000 -0.44	38.10	37.34	38.04	64,588
12 Feb 18	37.86000 +0.30	38.34	37.30	38.24	125,857
09 Feb 18	37.56000 -0.60	38.10	37.38	37.88	132,065
08 Feb 18	38.16000 -1.38	39.68	38.00	39.58	115,634
07 Feb 18	39.54000 +1.84	39.76	37.72	38.26	188,319
06 Feb 18	37.70000 -0.56	38.60	36.52	36.80	183,392
05 Feb 18	38.26000 -0.46	38.56	37.26	38.04	151,122
02 Feb 18	38.72000 -0.76	39.50	38.64	39.50	67,646
01 Feb 18	39.48000 -0.30	40.20	38.92	40.06	84,511
31 Jan 18	39.78000 +0.18	40.04	39.56	39.64	71,422
30 Jan 18	39.60000 -0.40	40.28	39.40	40.00	84,273
29 Jan 18	40.00000 -0.18	40.34	39.84	40.12	74,158
26 Jan 18	40.18000 -0.54	40.88	40.10	40.88	55,148
25 Jan 18	40.72000 -0.20	40.96	40.50	40.84	91,962
24 Jan 18	40.92000 -0.02	41.20	40.74	40.80	89,341
23 Jan 18	40.94000 -0.10	41.30	40.86	41.00	69,246
22 Jan 18	41.04000 -0.04	41.26	40.82	41.26	41,643
19 Jan 18	41.08000 +0.56	41.08	40.38	40.38	68,070
18 Jan 18	40.52000 -0.48	41.36	40.22	41.36	65,573
17 Jan 18	41.00000 +0.00	41.06	40.54	41.06	80,805
16 Jan 18	41.00000 -0.60	41.82	40.94	41.82	69,199
15 Jan 18	41.60000 +0.00	42.94	41.38	41.66	154,040
12 Jan 18	41.60000 +0.96	41.60	40.36	40.48	98,383
11 Jan 18	40.64000 -0.14	41.04	40.38	40.84	147,594
10 Jan 18	40.78000 -0.32	41.10	40.66	41.08	53,631
09 Jan 18	41.10000 +0.18	41.12	40.66	40.80	89,762
08 Jan 18	40.92000 -0.14	41.44	40.76	41.30	100,314
05 Jan 18	41.06000 +0.44	41.22	40.50	40.60	87,174
04 Jan 18	40.62000 +1.06	40.84	39.84	39.88	106,718
03 Jan 18	39.56000 +0.34	40.24	38.82	39.00	85,208
02 Jan 18	39.22000 -0.13	39.62	38.92	39.20	84,323
29 Dec 17	39.34500 -0.05	39.60	39.08	39.35	45,500
28 Dec 17	39.39500 +0.08	39.55	38.91	39.31	81,979
27 Dec 17	39.31500 +0.49	39.38	38.56	38.80	84,649
22 Dec 17	38.82500 +0.39	38.94	38.31	38.44	78,162
21 Dec 17	38.43500 +0.49	38.44	37.77	37.90	79,191
20 Dec 17	37.94500 +0.22	38.30	37.65	37.69	90,917
19 Dec 17	37.73000 +0.09	37.90	37.41	37.71	96,970
18 Dec 17	37.64000 +0.72	37.83	37.08	37.26	86,333
15 Dec 17	36.91500 +0.03	36.95	35.65	36.83	247,094
14 Dec 17	36.88000 -0.30	37.10	36.59	37.00	129,281
13 Dec 17	37.18000 -0.28	37.62	37.05	37.55	139,538
12 Dec 17	37.46500 -0.33	37.81	37.30	37.81	68,960
11 Dec 17	37.80000 -0.67	38.58	37.80	38.58	54,311
08 Dec 17	38.47500 +0.61	38.59	38.03	38.22	60,472
07 Dec 17	37.86000 -0.39	38.43	37.81	38.40	67,282
06 Dec 17	38.25000 -0.15	38.50	37.73	38.29	81,883
05 Dec 17	38.40500 -0.10	38.71	38.05	38.55	70,268
04 Dec 17	38.50500 +1.08	38.53	37.61	37.91	127,537
01 Dec 17	37.43000 -0.15	37.90	37.22	37.90	118,997
30 Nov 17	37.58000 +0.04	37.61	37.33	37.61	141,505
29 Nov 17	37.54000 +0.22	37.86	37.42	37.58	112,842
28 Nov 17	37.32000 +0.16	37.43	37.03	37.26	54,729
27 Nov 17	37.16000 -0.62	37.84	37.10	37.72	69,205
24 Nov 17	37.77500 +0.37	37.85	37.22	37.49	61,063
23 Nov 17	37.40500 -0.33	37.84	37.08	37.54	51,075
22 Nov 17	37.73000 +0.01	37.99	37.20	37.97	120,423
21 Nov 17	37.71500 +0.57	37.81	36.65	37.19	170,365
20 Nov 17	37.14500 -0.01	37.26	36.50	36.60	237,482
17 Nov 17	37.16000 -0.31	37.56	37.05	37.50	91,560
16 Nov 17	37.46500 -0.16	37.99	37.22	37.99	129,221
15 Nov 17	37.62500 -0.75	38.12	36.98	38.06	175,322
14 Nov 17	38.37500 +1.91	38.90	36.60	36.60	241,702
13 Nov 17	36.46500 -2.07	38.62	36.36	38.62	176,254
10 Nov 17	38.53500 +0.10	38.56	38.24	38.45	78,362
09 Nov 17	38.43000 -0.77	39.11	38.38	39.09	102,402
08 Nov 17	39.20000 +0.30	39.22	38.78	39.10	81,872
07 Nov 17	38.90000 +0.19	39.25	37.50	38.45	169,780
06 Nov 17	38.70500 -0.45	39.19	38.63	39.00	82,199
03 Nov 17	39.16000 +0.19	39.29	38.80	39.19	88,394
02 Nov 17	38.97500 +0.12	39.01	38.56	38.74	83,351
01 Nov 17	38.85500 -0.14	39.35	38.76	39.35	90,956
30 Oct 17	38.99000 -0.33	39.35	38.93	39.17	91,022
27 Oct 17	39.32500 +0.46	39.70	38.80	38.96	118,380
26 Oct 17	38.87000 +0.75	39.06	38.06	38.06	85,562
25 Oct 17	38.11500 -0.09	38.59	37.98	38.07	77,199
24 Oct 17	38.20500 -0.14	38.51	38.01	38.28	88,332
23 Oct 17	38.34500 +0.42	38.60	37.65	37.72	78,292
20 Oct 17	37.93000 +0.55	37.94	37.38	37.53	122,297
19 Oct 17	37.38000 -1.11	38.15	36.50	37.46	408,512
18 Oct 17	38.49500 -0.18	38.96	38.43	38.62	69,241
17 Oct 17	38.67500 +0.17	38.82	38.42	38.67	74,536
16 Oct 17	38.50000 -0.01	38.83	38.40	38.51	67,478
13 Oct 17	38.51500 +0.06	38.58	38.24	38.55	90,435
12 Oct 17	38.45000 -0.32	38.99	38.45	38.85	90,787
11 Oct 17	38.77000 +0.45	38.78	38.24	38.35	241,252
10 Oct 17	38.32000 +0.05	38.65	37.92	38.28	107,942
09 Oct 17	38.27000 -0.15	38.53	38.27	38.33	90,441
06 Oct 17	38.42000 -0.96	38.83	38.25	38.60	152,721
05 Oct 17	39.38000 -0.89	39.97	38.70	39.88	152,799
04 Oct 17	40.27000 -0.35	40.80	39.90	40.47	195,093
02 Oct 17	40.62500 +1.70	40.65	39.30	39.30	236,485
29 Sep 17	38.92500 +0.19	38.99	38.57	38.90	89,955
28 Sep 17	38.73500 +0.24	38.93	38.47	38.60	85,756
27 Sep 17	38.49000 +0.38	38.88	38.15	38.25	116,416
26 Sep 17	38.11000 -1.24	39.42	38.04	39.15	166,144
25 Sep 17	39.35500 +0.74	39.58	38.65	38.65	126,104
22 Sep 17	38.61000 +0.01	38.73	38.35	38.60	63,625
21 Sep 17	38.59500 -0.03	38.97	38.21	38.60	75,653
20 Sep 17	38.63000 +0.21	38.78	38.11	38.42	86,958
19 Sep 17	38.42500 -0.42	39.11	38.21	38.85	99,571
18 Sep 17	38.85000 +0.11	39.03	38.00	38.03	132,890
15 Sep 17	38.74000 -0.49	39.30	38.74	39.30	104,470
14 Sep 17	39.23500 +0.03	39.33	38.94	39.20	105,827
13 Sep 17	39.20500 -0.07	39.59	39.08	39.30	135,902
12 Sep 17	39.28000 +0.63	39.31	38.55	38.70	146,014
11 Sep 17	38.65000 +0.19	38.83	38.54	38.72	119,006
08 Sep 17	38.46500 +0.10	38.47	37.94	38.35	114,434
07 Sep 17	38.37000 +1.27	38.63	37.12	37.45	165,252
06 Sep 17	37.10000 -0.16	37.36	36.87	37.29	98,317
05 Sep 17	37.26000 +0.51	37.60	36.78	36.95	120,601
04 Sep 17	36.75000 +0.04	36.83	36.03	36.55	111,982
01 Sep 17	36.70500 +1.08	37.06	35.96	35.96	186,760
31 Aug 17	35.62500 +0.98	35.93	34.75	34.75	200,115
30 Aug 17	34.64500 +0.65	34.84	34.12	34.36	158,959
29 Aug 17	34.00000 -0.69	34.53	33.89	34.53	145,653
28 Aug 17	34.68500 +0.09	34.85	34.48	34.60	70,213
25 Aug 17	34.60000 -0.31	35.02	34.54	35.02	68,742
24 Aug 17	34.90500 +0.11	35.03	34.67	34.90	77,395
23 Aug 17	34.79000 -0.38	35.36	34.71	35.13	99,618
22 Aug 17	35.17000 +0.39	35.56	34.99	35.01	129,985
21 Aug 17	34.78000 -0.58	35.35	34.58	35.31	102,385
18 Aug 17	35.35500 +0.04	35.45	34.79	35.06	133,178
17 Aug 17	35.31500 +0.06	35.68	35.20	35.20	149,099
16 Aug 17	35.26000 +0.77	35.35	34.51	34.61	134,647
15 Aug 17	34.48500 +0.28	34.64	33.97	34.38	113,967
14 Aug 17	34.21000 +0.81	34.39	33.59	33.59	113,291
11 Aug 17	33.39500 +0.34	33.40	32.48	32.99	200,796
10 Aug 17	33.05500 -0.90	33.90	32.98	33.90	151,988
09 Aug 17	33.95000 -0.14	34.63	33.58	34.29	275,769
08 Aug 17	34.09000 +0.49	34.20	32.68	34.15	351,074
07 Aug 17	33.60500 -0.30	34.06	33.49	34.00	116,799
04 Aug 17	33.90500 +0.45	33.92	33.40	33.50	106,715
03 Aug 17	33.45500 -0.21	33.69	33.24	33.63	79,623
02 Aug 17	33.67000 -0.04	34.00	33.53	33.83	106,388
01 Aug 17	33.71000 +0.13	34.00	33.47	33.63	93,037
31 Jul 17	33.58000 -0.55	34.35	33.52	34.15	137,014
28 Jul 17	34.13500 -0.81	34.83	33.82	34.83	163,287
27 Jul 17	34.94000 -0.23	35.69	34.83	35.20	152,642
26 Jul 17	35.16500 +0.97	35.35	34.00	34.20	147,981
25 Jul 17	34.20000 +0.32	34.81	33.86	33.97	127,350
24 Jul 17	33.88000 +0.44	34.02	33.33	33.36	111,840
21 Jul 17	33.44500 -0.60	34.09	33.10	34.01	191,960
20 Jul 17	34.05000 -0.66	34.87	33.97	34.75	141,990
19 Jul 17	34.71000 +0.03	35.23	34.54	34.79	108,831
18 Jul 17	34.67500 -0.67	35.43	34.32	35.35	137,603
17 Jul 17	35.35000 +0.35	35.61	35.08	35.10	80,122
14 Jul 17	35.00000 -0.06	35.06	34.70	35.00	65,249
13 Jul 17	35.06000 +0.57	35.22	34.49	34.56	123,621
12 Jul 17	34.49000 -0.22	35.08	34.33	34.90	101,834
11 Jul 17	34.70500 +0.10	34.97	34.57	34.85	77,641
10 Jul 17	34.60500 +0.60	34.81	34.20	34.20	154,696
07 Jul 17	34.00000 +0.01	34.18	33.69	33.99	193,193
06 Jul 17	33.99500 +0.74	34.08	33.08	33.21	271,421
05 Jul 17	33.25500 +0.94	33.38	32.22	32.40	152,423
04 Jul 17	32.32000 +0.12	32.44	31.89	32.20	60,445
03 Jul 17	32.20000 +0.19	32.99	32.08	32.10	118,793
30 Jun 17	32.00500 +0.86	32.13	31.00	31.15	127,024
29 Jun 17	31.15000 -0.57	32.10	30.69	31.86	269,450
28 Jun 17	31.72000 -0.14	32.00	31.13	31.35	100,156
27 Jun 17	31.86000 -0.55	32.56	31.35	32.48	117,567
26 Jun 17	32.41000 +0.31	32.60	32.14	32.20	72,808
23 Jun 17	32.10000 -0.71	33.12	31.81	32.85	183,892
22 Jun 17	32.81000 -0.81	33.60	32.73	33.51	118,514
21 Jun 17	33.61500 +0.18	33.65	32.98	33.28	51,253
20 Jun 17	33.43500 -0.03	33.76	33.31	33.50	91,403
19 Jun 17	33.46500 +0.44	33.50	32.98	33.35	52,029
16 Jun 17	33.02500 +0.02	33.33	33.03	33.07	98,395
15 Jun 17	33.01000 -0.19	33.17	32.70	33.01	65,971
14 Jun 17	33.19500 -0.33	33.87	33.19	33.55	70,632
13 Jun 17	33.52500 +0.42	33.53	32.80	33.00	110,358
12 Jun 17	33.11000 -0.63	33.67	32.98	33.46	65,712
09 Jun 17	33.74500 +0.31	33.79	33.40	33.45	66,055
08 Jun 17	33.44000 +0.08	33.62	32.97	33.40	95,134
07 Jun 17	33.36000 +0.19	33.56	32.99	33.00	69,233
06 Jun 17	33.17500 -0.94	34.08	33.08	34.07	114,721
02 Jun 17	34.11500 +0.56	34.19	33.73	33.75	88,249
01 Jun 17	33.55500 +0.05	33.73	33.47	33.58	69,609
31 May 17	33.50500 +0.19	33.93	33.28	33.44	107,744
30 May 17	33.32000 +0.08	33.48	32.99	33.06	61,373
29 May 17	33.24500 +0.33	33.38	32.79	32.79	64,498
26 May 17	32.91500 -0.13	33.00	32.65	32.90	70,841
25 May 17	33.04000 -0.17	33.39	32.88	33.33	33,420
24 May 17	33.20500 -0.17	33.49	33.03	33.45	63,483
23 May 17	33.38000 +0.32	33.72	33.03	33.03	85,838
22 May 17	33.06500 -0.58	33.85	32.83	33.79	84,927
19 May 17	33.64500 +1.08	33.79	32.65	32.72	121,930
18 May 17	32.56500 -0.29	32.92	31.63	32.72	176,142
17 May 17	32.85500 -0.90	33.63	32.67	33.63	108,943
16 May 17	33.76000 -0.15	34.00	33.51	33.78	93,179
15 May 17	33.90500 +0.04	34.20	33.55	34.04	63,852
12 May 17	33.86000 +0.03	34.01	33.53	33.94	72,212
11 May 17	33.83500 -0.07	34.19	33.58	33.91	77,860
10 May 17	33.90000 -0.34	34.25	33.67	34.20	82,713
09 May 17	34.24500 +0.24	34.47	34.09	34.15	78,224
08 May 17	34.00000 -0.47	34.97	33.90	34.60	127,750
05 May 17	34.47500 -0.24	34.99	34.08	34.74	171,375
04 May 17	34.71000 +1.19	35.17	33.60	33.61	256,156
03 May 17	33.52000 +0.67	33.91	31.90	32.20	274,297
02 May 17	32.84500 +0.88	32.89	31.89	31.90	198,120
28 Apr 17	31.97000 +0.53	32.00	31.27	31.27	194,099
27 Apr 17	31.44000 -0.13	31.52	30.85	31.49	142,169
26 Apr 17	31.57000 -0.85	32.35	31.01	32.25	249,177
25 Apr 17	32.42000 +0.01	32.78	32.11	32.46	111,012
24 Apr 17	32.41000 +1.44	32.46	31.42	31.49	225,751
21 Apr 17	30.97000 -0.05	31.02	30.64	30.97	74,606
20 Apr 17	31.01500 +0.21	31.01	30.51	30.75	64,424
19 Apr 17	30.80500 +0.20	30.95	30.54	30.54	69,153
18 Apr 17	30.60500 -0.50	31.22	30.52	31.06	80,832
13 Apr 17	31.10000 +0.25	31.24	30.69	30.89	84,926
12 Apr 17	30.85000 -0.06	31.11	30.73	31.03	151,062
11 Apr 17	30.90500 -0.03	31.11	30.64	30.88	116,472
10 Apr 17	30.93500 -0.35	31.35	30.93	31.35	70,365
07 Apr 17	31.28000 +0.28	31.28	30.76	30.89	77,401
06 Apr 17	30.99500 -0.13	31.19	30.77	31.13	94,802
05 Apr 17	31.13000 +0.43	31.30	30.43	30.67	122,385
04 Apr 17	30.69500 -0.20	31.08	30.56	31.05	113,375
03 Apr 17	30.89500 -0.24	31.29	30.75	31.20	71,650
31 Mar 17	31.14000 -0.12	31.28	30.70	31.28	107,126
30 Mar 17	31.26000 +0.60	31.72	30.74	30.80	119,450
29 Mar 17	30.66000 -0.15	31.15	30.53	31.08	81,757
28 Mar 17	30.81000 +0.51	31.59	30.50	30.59	198,962
27 Mar 17	30.29500 -0.56	30.84	30.13	30.56	183,395
24 Mar 17	30.85000 +0.18	30.89	30.08	30.36	153,675
23 Mar 17	30.67000 +1.72	31.14	29.08	29.08	334,964
22 Mar 17	28.95500 -0.66	29.48	28.33	28.65	144,972
21 Mar 17	29.61000 -0.28	30.00	29.39	30.00	106,150
20 Mar 17	29.89000 +0.45	30.10	29.40	29.40	133,140
17 Mar 17	29.43500 -0.13	29.85	29.30	29.54	111,211
16 Mar 17	29.56500 +0.21	29.84	29.38	29.49	100,349
15 Mar 17	29.35500 +0.11	29.46	29.19	29.33	87,062
14 Mar 17	29.24000 +0.02	29.38	29.11	29.33	56,630
13 Mar 17	29.22000 -0.06	29.45	29.14	29.45	28,418
10 Mar 17	29.28000 +0.20	29.47	29.13	29.13	75,081
09 Mar 17	29.08000 -0.07	29.31	28.79	29.18	109,333
08 Mar 17	29.14500 -0.06	29.39	29.05	29.25	118,199
07 Mar 17	29.20000 +0.20	29.25	28.92	29.03	118,063
06 Mar 17	29.00500 -0.29	29.41	28.90	29.24	78,727
03 Mar 17	29.29500 -0.09	29.39	29.12	29.18	82,105
02 Mar 17	29.39000 +0.32	29.46	28.89	28.90	99,738
01 Mar 17	29.07000 +0.49	29.18	28.63	28.63	121,851
28 Feb 17	28.57500 -0.24	29.06	28.49	28.98	98,622
27 Feb 17	28.82000 +0.10	29.13	28.59	28.92	81,029
24 Feb 17	28.72000 +0.09	28.75	28.15	28.60	228,810
23 Feb 17	28.63000 -0.80	29.48	28.61	29.48	127,600
22 Feb 17	29.42500 -0.12	29.75	29.01	29.68	169,298
21 Feb 17	29.54000 +0.25	29.75	29.13	29.15	134,266
20 Feb 17	29.29000 +0.36	29.31	29.05	29.11	105,473
17 Feb 17	28.93500 -0.18	29.24	28.75	29.18	115,589
16 Feb 17	29.11000 +0.25	29.17	28.68	28.95	230,385
15 Feb 17	28.86000 +0.41	29.14	28.60	28.75	187,573
14 Feb 17	28.45500 +0.10	28.58	28.20	28.36	87,133
13 Feb 17	28.35000 +0.37	28.60	28.01	28.01	149,768
10 Feb 17	27.98000 +0.28	28.12	27.78	27.85	79,690
09 Feb 17	27.70000 +0.16	27.75	27.49	27.71	98,272
08 Feb 17	27.54000 +0.14	27.72	27.33	27.52	88,183
07 Feb 17	27.40000 +0.23	27.45	27.15	27.15	128,791
06 Feb 17	27.16500 -0.83	28.03	27.17	28.00	109,441
03 Feb 17	28.00000 -0.49	28.91	27.91	28.91	135,060
02 Feb 17	28.48500 +0.00	28.78	28.42	28.46	63,448
01 Feb 17	28.48500 +0.03	28.75	28.33	28.51	119,918
31 Jan 17	28.45500 -0.01	29.02	28.41	28.43	103,764
30 Jan 17	28.47000 -0.18	28.87	28.32	28.65	171,719
27 Jan 17	28.65000 -0.23	28.86	28.57	28.78	128,839
26 Jan 17	28.88000 +0.75	29.01	28.27	28.42	174,262
25 Jan 17	28.12500 +1.22	28.36	27.29	27.40	349,583
24 Jan 17	26.90500 +0.91	27.08	26.17	26.39	247,755
23 Jan 17	26.00000 -0.49	26.58	25.82	26.30	174,431
20 Jan 17	26.48500 -0.38	27.01	26.38	27.01	160,252
19 Jan 17	26.86500 -0.43	27.33	26.70	27.33	94,299
18 Jan 17	27.29000 +0.55	27.60	26.92	27.55	154,592
17 Jan 17	26.74500 -0.18	27.05	26.48	27.05	59,735
16 Jan 17	26.92500 -0.34	27.24	26.89	27.17	52,239
13 Jan 17	27.26500 +0.01	27.52	27.15	27.34	84,028
12 Jan 17	27.25000 +0.32	27.35	26.52	26.94	101,359
11 Jan 17	26.93500 +0.08	27.00	26.48	26.92	109,244
10 Jan 17	26.85000 +0.14	26.96	26.51	26.69	92,220
09 Jan 17	26.71000 -0.46	27.38	26.62	27.30	60,555
06 Jan 17	27.17000 +0.19	27.17	26.63	26.94	82,754
05 Jan 17	26.98000 -0.26	27.24	26.90	27.15	72,026
04 Jan 17	27.23500 -0.46	27.69	27.22	27.69	203,074
03 Jan 17	27.69500 -0.06	27.82	27.40	27.78	90,209
02 Jan 17	27.75000 +0.49	27.85	26.91	27.03	74,520
30 Dec 16	27.26000 -0.03	27.36	27.13	27.36	22,356
29 Dec 16	27.29500 +0.06	27.39	26.91	27.05	63,455
28 Dec 16	27.24000 -0.11	27.56	27.10	27.53	70,139
27 Dec 16	27.35500 +0.27	27.38	27.11	27.30	32,594
23 Dec 16	27.08000 -0.11	27.40	26.99	27.33	47,021
22 Dec 16	27.19500 -0.05	27.27	26.75	27.15	112,777
21 Dec 16	27.24000 +0.59	27.41	26.57	26.62	146,856
20 Dec 16	26.65000 +0.07	26.75	26.47	26.63	63,892
19 Dec 16	26.58500 +0.02	26.89	26.46	26.46	134,281
16 Dec 16	26.56500 +0.15	26.80	26.38	26.44	129,790
15 Dec 16	26.42000 -0.22	26.80	26.16	26.80	144,294
14 Dec 16	26.63500 -0.01	26.81	26.51	26.66	165,855
13 Dec 16	26.64500 -0.27	27.05	26.53	27.00	107,177
12 Dec 16	26.91500 +0.04	26.97	26.60	26.93	170,722
09 Dec 16	26.88000 -0.27	27.25	26.65	27.20	188,773
08 Dec 16	27.14500 +0.44	27.25	26.63	26.86	186,924
07 Dec 16	26.70000 +0.97	26.96	25.64	26.11	250,015
06 Dec 16	25.73500 +0.57	25.75	25.07	25.23	222,375
05 Dec 16	25.17000 +0.68	25.25	24.49	24.52	190,470
02 Dec 16	24.48500 +0.05	24.67	24.20	24.35	157,539
01 Dec 16	24.43500 -0.29	24.95	24.32	24.70	271,881
30 Nov 16	24.72500 -0.61	25.42	24.63	25.38	245,815
29 Nov 16	25.33500 -0.28	25.71	25.23	25.51	75,231
28 Nov 16	25.61500 -0.03	25.78	25.39	25.49	117,561
25 Nov 16	25.65000 +0.07	25.80	25.27	25.67	78,611
24 Nov 16	25.57500 +0.19	25.66	25.20	25.35	88,267
23 Nov 16	25.38500 -0.42	25.90	25.23	25.88	138,304
22 Nov 16	25.80500 -0.16	26.20	25.72	26.20	100,075
21 Nov 16	25.97000 +0.06	26.01	25.44	25.95	114,421
18 Nov 16	25.91000 +0.24	26.13	25.66	25.86	107,252
17 Nov 16	25.67500 -0.20	25.90	25.55	25.88	147,315
16 Nov 16	25.88000 -0.05	26.37	25.65	25.94	186,676
15 Nov 16	25.93000 +0.27	25.95	25.60	25.77	133,143
14 Nov 16	25.65500 -0.04	26.19	25.39	25.95	176,815
11 Nov 16	25.69500 -0.47	26.25	25.69	26.25	119,886
10 Nov 16	26.16500 -0.44	26.84	26.15	26.81	204,791
09 Nov 16	26.61000 -0.50	26.92	26.18	26.33	220,534
08 Nov 16	27.11500 +0.31	27.45	26.63	27.45	163,546
07 Nov 16	26.81000 +1.03	26.81	26.01	26.25	267,924
04 Nov 16	25.77500 -0.78	26.50	25.74	26.50	217,845
03 Nov 16	26.55500 -0.36	26.99	26.56	26.91	88,370
02 Nov 16	26.92000 -0.35	27.44	26.86	27.23	135,242
01 Nov 16	27.27500 -1.47	28.74	27.22	28.69	204,774
31 Oct 16	28.74500 -0.03	28.88	28.61	28.80	48,602
28 Oct 16	28.77500 -0.02	28.90	28.53	28.76	82,335
27 Oct 16	28.80000 -0.28	29.18	28.67	29.08	80,036
26 Oct 16	29.08000 +0.08	29.16	28.53	29.00	71,362
25 Oct 16	29.00000 -0.20	29.27	28.89	29.25	62,386
24 Oct 16	29.20500 +0.00	29.43	29.10	29.35	53,306
21 Oct 16	29.21000 +0.26	29.33	29.02	29.02	36,462
20 Oct 16	28.94500 -0.29	29.34	28.60	29.34	91,487
19 Oct 16	29.23500 -0.10	29.39	28.82	29.29	51,606
18 Oct 16	29.33500 +0.42	29.58	29.01	29.01	89,272
17 Oct 16	28.91000 -0.21	29.14	28.76	29.14	63,887
14 Oct 16	29.12000 +0.28	29.39	28.89	29.02	51,004
13 Oct 16	28.84500 -0.34	28.98	28.67	28.98	66,599
12 Oct 16	29.18500 -0.45	29.86	29.02	29.63	131,999
11 Oct 16	29.64000 -0.56	30.20	29.53	30.15	66,247
10 Oct 16	30.20000 +0.11	30.37	30.01	30.21	62,549
07 Oct 16	30.09000 -0.83	30.66	29.88	30.25	112,847
06 Oct 16	30.92000 +0.06	31.10	30.77	31.10	88,454
05 Oct 16	30.86500 +0.66	31.05	30.06	30.20	122,236
04 Oct 16	30.20500 +0.10	30.36	29.95	30.10	91,210
30 Sep 16	30.10500 +0.36	30.10	29.21	29.55	113,355
29 Sep 16	29.74500 +0.16	30.01	29.53	29.81	54,283
28 Sep 16	29.58500 +0.28	29.82	29.34	29.34	72,340
27 Sep 16	29.30000 -0.52	30.10	29.11	30.08	96,005
26 Sep 16	29.81500 -0.23	29.93	29.56	29.83	95,118
23 Sep 16	30.05000 -0.37	30.50	29.82	30.45	95,389
22 Sep 16	30.41500 +0.84	30.42	29.80	29.90	115,699
21 Sep 16	29.58000 +0.16	29.69	29.42	29.49	84,605
20 Sep 16	29.42500 +0.25	29.45	29.07	29.32	58,660
19 Sep 16	29.17500 +0.03	29.35	29.08	29.35	40,083
16 Sep 16	29.14000 +0.02	29.39	28.55	29.09	93,855
15 Sep 16	29.11500 +0.31	29.22	28.50	28.80	82,309
14 Sep 16	28.80500 +0.30	28.87	28.44	28.50	33,956
13 Sep 16	28.50500 -0.10	28.80	28.42	28.69	47,916
12 Sep 16	28.60000 +0.03	28.81	27.60	27.94	140,504
09 Sep 16	28.56500 -0.26	29.00	28.44	28.88	62,171
08 Sep 16	28.83000 -0.47	29.34	28.72	29.34	96,127
07 Sep 16	29.29500 +0.28	29.43	28.95	28.99	84,857
06 Sep 16	29.01000 -0.18	29.23	28.93	29.16	82,920
05 Sep 16	29.19500 +0.12	29.55	29.11	29.50	57,546
02 Sep 16	29.07500 +0.11	29.14	28.77	29.10	74,768
01 Sep 16	28.97000 +0.79	29.33	28.66	28.88	156,026
31 Aug 16	28.18000 -0.45	28.56	28.14	28.50	84,830
30 Aug 16	28.63000 -0.21	29.08	28.58	28.88	55,503
29 Aug 16	28.84000 +0.18	28.84	28.30	28.64	42,197
26 Aug 16	28.65500 +0.05	28.70	28.33	28.50	61,165
25 Aug 16	28.60500 -0.48	28.90	28.30	28.90	95,423
24 Aug 16	29.08500 +0.06	29.31	28.70	28.95	114,017
23 Aug 16	29.02500 -0.02	29.03	27.78	28.45	194,630
22 Aug 16	29.05000 +0.22	29.51	28.51	28.93	102,540
19 Aug 16	28.83000 -0.10	28.92	28.45	28.86	100,574
18 Aug 16	28.93000 +0.70	29.00	28.37	28.50	110,291
17 Aug 16	28.22500 -0.34	28.76	28.11	28.55	97,643
16 Aug 16	28.56500 -0.38	28.91	28.41	28.83	103,951
15 Aug 16	28.94000 -0.06	29.08	28.77	29.03	84,930
12 Aug 16	29.00000 +0.20	29.08	28.65	28.70	193,554
11 Aug 16	28.80000 -0.10	29.50	28.11	29.25	209,871
10 Aug 16	28.90000 +0.39	28.90	28.28	28.67	99,049
09 Aug 16	28.51500 +0.31	28.55	28.20	28.20	108,836
08 Aug 16	28.21000 +0.01	28.50	28.07	28.23	79,657
05 Aug 16	28.19500 +0.29	28.22	27.61	27.86	93,017
04 Aug 16	27.90500 +0.76	27.93	27.25	27.74	109,824
03 Aug 16	27.15000 -0.10	27.49	26.94	27.45	89,857
02 Aug 16	27.24500 -0.07	27.41	27.17	27.38	131,728
01 Aug 16	27.32000 +0.05	27.73	26.96	27.46	153,308
29 Jul 16	27.27500 +0.19	27.35	26.79	27.10	158,017
28 Jul 16	27.08000 -1.43	28.00	27.08	27.70	257,810
27 Jul 16	28.51500 +1.17	28.81	27.60	27.60	226,685
26 Jul 16	27.34500 -0.12	27.45	26.94	27.35	102,070
25 Jul 16	27.46500 +0.14	27.84	27.35	27.50	74,417
22 Jul 16	27.32500 +0.14	27.40	27.01	27.07	74,042
21 Jul 16	27.19000 -0.57	27.85	27.00	27.85	79,879
20 Jul 16	27.76500 -0.06	28.29	27.70	27.99	77,174
19 Jul 16	27.82000 +0.73	28.00	26.92	27.07	99,918
18 Jul 16	27.09000 +0.32	27.27	26.92	27.00	102,765
15 Jul 16	26.77500 -0.30	26.98	26.58	26.98	82,175
14 Jul 16	27.07500 +0.60	27.33	26.43	26.63	89,394
13 Jul 16	26.47500 +0.02	26.70	26.32	26.40	240,809
12 Jul 16	26.45500 -0.27	26.92	26.07	26.75	141,229
11 Jul 16	26.73000 +1.59	26.73	25.32	25.58	217,615
08 Jul 16	25.14000 +0.09	25.28	24.14	24.65	181,632
07 Jul 16	25.04500 -0.17	25.46	24.90	25.30	145,158
06 Jul 16	25.21500 -0.42	25.90	24.81	25.46	197,797
05 Jul 16	25.64000 -1.32	26.89	25.48	26.83	167,260
04 Jul 16	26.95500 +0.03	27.13	26.38	27.10	89,396
01 Jul 16	26.92500 -0.09	27.23	26.62	27.05	179,502
30 Jun 16	27.01500 +0.14	27.18	26.59	27.00	124,510
29 Jun 16	26.87000 -0.33	27.70	26.59	27.64	142,037
28 Jun 16	27.20000 +0.27	27.89	26.93	27.60	104,649
27 Jun 16	26.93500 -1.22	28.93	26.75	28.93	187,432
24 Jun 16	28.15000 -0.89	28.40	25.94	26.14	270,846
23 Jun 16	29.03500 +0.51	29.11	28.66	28.80	94,223
22 Jun 16	28.52000 -57.09	29.03	28.42	28.94	133,892
21 Jun 16	85.60990 -1.56	86.93	85.47	86.60	77,043
20 Jun 16	87.16990 +1.26	88.00	86.28	86.45	125,778
17 Jun 16	85.90990 +1.84	85.94	84.40	84.40	136,137
16 Jun 16	84.06990 -0.69	84.91	83.60	84.50	188,931
15 Jun 16	84.75990 +1.40	85.86	83.58	83.80	209,211
14 Jun 16	83.35990 -0.59	83.98	82.48	83.79	166,416
13 Jun 16	83.94990 -1.59	84.85	83.40	83.90	164,670
10 Jun 16	85.53990 -1.27	86.60	84.90	86.07	109,794
09 Jun 16	86.80990 -0.67	87.33	86.00	87.22	63,918
08 Jun 16	87.47990 -0.34	88.13	86.97	87.13	49,953
07 Jun 16	87.81990 +2.47	88.41	85.90	85.90	147,675
06 Jun 16	85.34990 +1.17	85.84	84.11	84.25	73,200
03 Jun 16	84.17990 -1.63	86.10	83.53	86.10	76,062
02 Jun 16	85.80990 +0.28	85.89	84.48	85.25	102,537
01 Jun 16	85.52990 -0.10	86.20	85.29	85.50	72,648
31 May 16	85.62990 +1.04	85.63	84.59	84.90	96,882
30 May 16	84.58990 -0.40	85.63	84.50	84.89	37,677
27 May 16	84.98990 +0.06	85.49	84.30	84.97	60,975
26 May 16	84.92990 +1.48	86.22	83.43	83.96	121,890
25 May 16	83.44990 -0.25	84.71	82.98	83.55	93,774
24 May 16	83.69990 +0.19	83.76	82.64	82.64	82,401
23 May 16	83.50990 +0.61	83.97	82.57	82.99	103,833
20 May 16	82.89990 +0.73	83.33	82.36	82.49	42,360
19 May 16	82.16990 -0.13	82.45	81.29	82.00	107,952
18 May 16	82.29990 +1.00	82.39	80.25	80.88	83,376
17 May 16	81.29990 -0.75	82.69	80.68	82.69	56,358
13 May 16	82.04990 +0.77	82.25	81.39	81.66	63,195
12 May 16	81.27990 -1.95	83.59	81.21	83.05	162,681
11 May 16	83.22990 +3.28	84.01	80.14	80.32	164,262
10 May 16	79.94990 +0.15	80.58	77.73	78.80	157,803
09 May 16	79.79990 -0.46	80.60	79.53	80.26	132,927
06 May 16	80.25990 -0.73	81.00	79.99	80.41	112,560
05 May 16	80.98990 -0.10	81.50	80.67	81.50	59,982
04 May 16	81.08990 -0.88	82.25	81.02	82.18	95,796
03 May 16	81.96990 -2.01	83.41	81.97	83.41	81,483
02 May 16	83.97990 +1.65	84.05	82.57	83.01	244,296
29 Apr 16	82.32990 -0.87	83.78	82.33	82.84	105,789
28 Apr 16	83.19990 -0.80	83.99	82.40	83.99	106,218
27 Apr 16	83.99990 -0.40	85.18	82.25	84.64	127,461
26 Apr 16	84.39990 -0.92	86.40	83.84	86.00	191,919
25 Apr 16	85.31990 +0.81	85.50	84.50	85.50	117,456
22 Apr 16	84.50990 +0.04	85.00	83.95	84.89	84,033
21 Apr 16	84.46990 +0.24	85.49	83.85	85.49	112,032
20 Apr 16	84.22990 -0.91	85.34	83.25	84.76	248,622
19 Apr 16	85.13990 +1.74	85.61	83.40	83.89	87,981
18 Apr 16	83.39990 +0.19	83.89	82.16	82.61	97,278
15 Apr 16	83.20990 -1.13	84.44	82.45	84.44	126,354
14 Apr 16	84.33990 +1.18	84.54	83.16	83.51	125,991
13 Apr 16	83.15990 +2.42	83.23	81.06	81.06	131,736
12 Apr 16	80.73990 +0.84	80.95	78.84	80.42	199,314
11 Apr 16	79.89990 -0.10	80.84	79.00	80.32	55,542
08 Apr 16	79.99990 +0.66	80.46	79.28	79.90	114,405
07 Apr 16	79.33990 -0.08	80.84	78.79	79.75	93,759
06 Apr 16	79.41990 +0.89	79.60	78.05	78.88	82,335
05 Apr 16	78.52990 -2.42	79.63	77.44	79.63	180,534
04 Apr 16	80.94990 +0.94	81.48	79.83	80.00	129,996
01 Apr 16	80.00990 -0.16	80.09	78.51	79.50	151,833
31 Mar 16	80.16990 +1.27	80.30	78.39	78.90	142,167
30 Mar 16	78.89990 +0.90	79.21	78.00	78.55	125,745
29 Mar 16	77.99990 +0.87	80.12	77.00	79.78	125,298
24 Mar 16	77.12990 -0.25	78.85	76.54	77.34	124,236
23 Mar 16	77.37990 +0.47	77.85	76.54	77.17	109,254
22 Mar 16	76.90990 +0.50	77.01	74.84	75.75	116,829
21 Mar 16	76.40990 -0.42	77.45	75.67	76.84	124,197
18 Mar 16	76.82990 +1.36	77.14	75.24	75.55	246,945
17 Mar 16	75.46990 +0.15	76.30	73.54	76.00	112,926
16 Mar 16	75.31990 +1.08	75.39	74.39	74.65	75,951
15 Mar 16	74.23990 -0.86	75.20	73.50	74.17	175,932
14 Mar 16	75.09990 +2.53	75.10	72.86	73.00	142,935
11 Mar 16	72.56990 +3.22	72.74	70.43	70.45	196,383
10 Mar 16	69.34990 -2.08	72.41	69.20	70.76	188,349
09 Mar 16	71.42990 +0.53	72.00	70.61	70.79	113,922
08 Mar 16	70.89990 -1.72	72.66	69.97	72.65	175,770
07 Mar 16	72.61990 -2.32	75.64	72.06	74.21	183,564
04 Mar 16	74.93990 +2.37	75.29	72.54	72.55	152,007
03 Mar 16	72.56990 +1.26	72.60	71.00	72.40	157,776
02 Mar 16	71.30990 -1.27	73.00	70.72	72.52	201,561
01 Mar 16	72.57990 +2.65	72.93	69.90	70.27	181,284
29 Feb 16	69.92990 +0.81	70.13	68.12	68.90	91,605
26 Feb 16	69.11990 +0.21	70.13	68.90	69.83	98,781
25 Feb 16	68.90990 +0.97	69.16	67.72	69.00	109,905
24 Feb 16	67.93990 -0.30	68.85	67.31	67.87	171,663
23 Feb 16	68.23990 -0.76	69.05	67.90	68.79	81,300
22 Feb 16	68.99990 +0.05	70.01	68.74	69.04	74,358
19 Feb 16	68.94990 +0.00	69.64	68.44	68.91	145,602
18 Feb 16	68.94990 +1.85	69.23	67.03	68.00	246,207
17 Feb 16	67.09990 +1.24	67.82	65.50	65.50	200,004
16 Feb 16	65.85990 -0.79	67.56	65.65	67.56	74,301
15 Feb 16	66.64990 +1.48	68.27	66.44	66.47	147,879
12 Feb 16	65.16990 -0.09	66.23	64.83	66.23	138,069
11 Feb 16	65.25990 -0.46	66.36	63.65	65.00	238,971
10 Feb 16	65.71990 +2.00	66.08	63.96	64.12	188,718
09 Feb 16	63.71990 +0.21	64.36	62.10	63.29	239,292
08 Feb 16	63.50990 -3.50	68.20	63.45	67.50	308,301
05 Feb 16	67.00990 +0.09	68.34	66.18	66.66	116,241
04 Feb 16	66.91990 +0.01	68.56	65.62	67.94	210,537
03 Feb 16	66.90990 -4.73	69.53	66.65	69.36	473,217
02 Feb 16	71.63990 -1.18	72.95	71.17	72.95	97,560
01 Feb 16	72.81990 -0.46	73.70	72.20	73.10	151,977
29 Jan 16	73.27990 +2.39	73.28	71.40	71.40	71,112
28 Jan 16	70.88990 -1.63	73.36	70.79	72.68	100,539
27 Jan 16	72.51990 -0.08	72.83	71.96	72.59	151,287
26 Jan 16	72.59990 -0.16	73.05	71.27	71.37	198,966
25 Jan 16	72.75990 -0.17	73.10	72.40	73.04	123,285
22 Jan 16	72.92990 +2.79	73.57	71.06	71.06	161,115
21 Jan 16	70.13990 -0.33	71.15	69.01	70.43	157,656
20 Jan 16	70.46990 -1.98	71.70	70.25	70.92	174,834
19 Jan 16	72.44990 +0.26	72.83	71.70	72.62	242,019
18 Jan 16	72.18990 +0.47	73.00	70.38	72.50	229,002
15 Jan 16	71.71990 -0.65	73.21	71.41	72.00	288,960
14 Jan 16	72.36990 -0.73	73.99	71.69	72.99	212,286
13 Jan 16	73.09990 +0.92	75.55	72.18	72.50	257,775
12 Jan 16	72.17990 +1.30	72.72	70.63	71.41	117,387
11 Jan 16	70.87990 +1.10	71.37	69.17	69.81	117,129
08 Jan 16	69.77990 -0.47	72.03	69.78	70.00	193,980
07 Jan 16	70.24990 -1.75	70.67	68.38	69.07	212,916
06 Jan 16	71.99990 -1.53	73.53	70.67	73.53	112,563
05 Jan 16	73.52990 -0.41	74.20	72.47	73.78	96,405
04 Jan 16	73.93990 -2.30	74.96	73.48	74.55	151,191
30 Dec 15	76.23990 -0.30	76.46	75.20	75.95	37,752
29 Dec 15	76.53990 +1.74	76.54	75.00	75.00	104,628
28 Dec 15	74.79990 +0.00	75.00	74.30	74.67	48,861
23 Dec 15	74.79990 +1.81	74.83	73.10	73.78	38,856
22 Dec 15	72.98990 -0.90	74.70	72.08	74.70	88,284
21 Dec 15	73.88990 -1.01	75.50	73.34	75.50	124,866
18 Dec 15	74.89990 +0.34	75.30	74.03	75.30	137,967
17 Dec 15	74.55990 -0.52	76.51	73.89	76.00	205,119
16 Dec 15	75.07990 +0.95	75.59	74.30	74.46	188,343
15 Dec 15	74.12990 +3.12	74.40	70.80	71.02	207,948
14 Dec 15	71.00990 -0.35	72.30	69.95	70.51	160,089
11 Dec 15	71.35990 -1.67	72.94	70.85	72.92	111,507
10 Dec 15	73.02990 -1.35	74.61	72.58	73.75	130,353
09 Dec 15	74.37990 -0.10	75.21	73.27	74.51	142,497
08 Dec 15	74.47990 -3.13	78.20	74.21	77.83	261,549
07 Dec 15	77.60990 +2.24	78.69	75.62	75.62	261,648
04 Dec 15	75.36990 +1.92	75.81	72.94	73.61	181,194
03 Dec 15	73.44990 -1.12	75.81	73.20	74.85	225,720
02 Dec 15	74.56990 +2.77	74.82	72.14	72.53	201,969
01 Dec 15	71.79990 -1.65	72.90	71.62	72.90	193,899
30 Nov 15	73.44990 +0.73	73.70	72.01	72.01	154,593
27 Nov 15	72.71990 +0.96	72.91	71.25	71.70	107,589
26 Nov 15	71.75990 +0.07	72.34	70.99	72.10	84,921
25 Nov 15	71.68990 +1.64	71.93	69.85	69.88	92,988
24 Nov 15	70.04990 -1.95	71.90	69.15	71.70	128,811
23 Nov 15	71.99990 +0.80	72.23	71.05	71.05	142,488
20 Nov 15	71.19990 -0.83	72.45	70.03	71.90	175,638
19 Nov 15	72.02990 +1.45	72.22	70.79	70.80	118,515
18 Nov 15	70.57990 -0.23	70.82	69.91	70.02	76,692
17 Nov 15	70.80990 -0.06	72.28	69.81	71.16	163,743
16 Nov 15	70.86990 +1.22	71.05	68.45	68.45	180,063
13 Nov 15	69.64990 -1.05	70.74	68.50	70.50	198,519
12 Nov 15	70.69990 +1.21	71.07	68.64	70.00	291,876
11 Nov 15	69.48990 +3.12	70.12	66.58	66.58	269,049
10 Nov 15	66.36990 +0.80	68.16	65.33	68.16	125,622
09 Nov 15	65.56990 -2.04	68.30	65.14	68.30	196,917
06 Nov 15	67.60990 -0.39	68.63	67.29	68.25	219,207
05 Nov 15	67.99990 +0.80	69.75	67.16	67.16	358,284
04 Nov 15	67.19990 +1.45	67.53	65.60	65.60	145,761
03 Nov 15	65.74990 -1.34	67.28	65.41	67.21	95,355
02 Nov 15	67.08990 +0.02	67.21	66.77	66.82	104,697
30 Oct 15	67.06990 +0.93	67.07	66.14	66.35	105,300
29 Oct 15	66.13990 +0.44	66.24	65.25	66.24	56,757
28 Oct 15	65.69990 +0.65	66.03	64.81	64.81	59,568
27 Oct 15	65.04990 -0.53	65.62	64.71	65.35	81,555
26 Oct 15	65.57990 -0.31	66.09	65.07	65.90	84,471
23 Oct 15	65.88990 +1.33	66.50	64.89	64.89	107,229
22 Oct 15	64.55990 +1.09	64.62	62.51	63.25	135,555
21 Oct 15	63.46990 -0.05	64.27	63.04	63.57	124,467
20 Oct 15	63.51990 +0.80	64.50	62.52	62.52	132,018
19 Oct 15	62.71990 +0.68	63.00	62.10	62.15	132,690
16 Oct 15	62.03990 -0.97	63.45	61.73	63.45	108,174
15 Oct 15	63.00990 +0.00	63.16	62.03	63.16	158,034
14 Oct 15	63.00990 -0.67	63.37	62.61	63.10	79,065
13 Oct 15	63.67990 -0.78	64.15	63.17	64.10	85,401
12 Oct 15	64.45990 -0.39	65.47	64.35	64.76	85,398
09 Oct 15	64.84990 +0.70	65.43	64.51	65.05	87,522
08 Oct 15	64.14990 -1.10	65.54	63.50	65.54	231,594
07 Oct 15	65.24990 -0.45	67.13	65.21	66.00	263,232
06 Oct 15	65.69990 -0.06	66.72	64.93	65.50	172,521
05 Oct 15	65.75990 +1.35	65.98	65.00	65.10	76,479
02 Oct 15	64.40990 +0.31	66.13	63.10	63.10	272,643
01 Oct 15	64.09990 -0.56	66.91	64.03	65.77	329,568
30 Sep 15	64.65990 +0.52	65.30	64.09	64.50	163,359
29 Sep 15	64.13990 +0.35	64.55	62.25	62.25	106,527
28 Sep 15	63.78990 +0.12	64.50	63.42	64.50	139,602
25 Sep 15	63.66990 +2.20	64.19	62.30	62.64	157,734
24 Sep 15	61.46990 -0.73	62.55	61.00	61.94	149,979
23 Sep 15	62.19990 +0.12	62.40	61.09	61.50	162,183
22 Sep 15	62.07990 -1.67	64.03	61.77	64.03	193,767
21 Sep 15	63.74990 -0.03	64.09	62.90	63.80	141,999
18 Sep 15	63.77990 -0.52	64.14	63.36	63.91	228,018
17 Sep 15	64.29990 +0.30	64.46	63.45	64.20	118,800
16 Sep 15	63.99990 +0.47	65.00	63.75	64.34	101,550
15 Sep 15	63.52990 +0.99	63.75	62.66	62.66	118,464
14 Sep 15	62.53990 -0.17	62.91	62.19	62.46	114,399
11 Sep 15	62.70990 -0.56	63.76	62.32	63.76	149,544
10 Sep 15	63.26990 -0.63	64.20	63.09	63.77	64,200
09 Sep 15	63.89990 +1.94	64.17	63.25	63.79	225,714
08 Sep 15	61.95990 +0.31	63.28	61.96	62.35	118,836
07 Sep 15	61.64990 +1.01	61.65	60.52	61.40	111,180
04 Sep 15	60.63990 -1.72	62.36	60.64	62.36	81,093
03 Sep 15	62.35990 +1.43	63.06	61.24	61.82	134,220
02 Sep 15	60.92990 +0.10	61.50	60.55	61.27	107,724
01 Sep 15	60.82990 -1.49	61.21	60.05	61.20	90,888
31 Aug 15	62.31990 +0.32	62.32	60.91	62.03	118,713
28 Aug 15	61.99990 +0.05	62.13	61.06	62.03	116,265
27 Aug 15	61.94990 +2.30	62.64	61.13	61.55	207,837
26 Aug 15	59.64990 -0.48	60.32	59.32	60.21	168,867
25 Aug 15	60.12990 +2.88	60.90	57.73	58.18	398,589
24 Aug 15	57.24990 -2.73	59.00	55.25	59.00	620,974
21 Aug 15	59.97990 -1.02	61.09	59.29	59.70	314,991
20 Aug 15	60.99990 -3.04	63.75	60.81	63.75	326,334
19 Aug 15	64.03990 -0.93	65.01	63.77	64.42	152,622
18 Aug 15	64.96990 -0.03	65.25	64.45	65.20	127,617
17 Aug 15	64.99990 -1.28	66.80	63.85	66.49	163,515
14 Aug 15	66.27990 +1.48	66.55	64.80	64.80	192,081
13 Aug 15	64.79990 +0.99	64.87	63.60	64.48	277,179
12 Aug 15	63.80990 -3.86	67.71	63.58	67.70	330,798
11 Aug 15	67.66990 +0.83	68.65	66.25	68.65	210,327
10 Aug 15	66.83990 +0.34	67.36	66.19	66.73	133,773
07 Aug 15	66.49990 -0.94	67.68	66.34	67.68	121,146
06 Aug 15	67.43990 +0.12	67.96	66.51	66.64	104,997
05 Aug 15	67.31990 +1.23	67.46	66.50	66.59	126,126
04 Aug 15	66.08990 +0.34	66.60	65.74	66.00	132,120
03 Aug 15	65.74990 +1.61	66.07	64.35	64.54	180,795
31 Jul 15	64.13990 +0.83	64.27	63.15	63.15	93,156
30 Jul 15	63.30990 +0.43	63.51	62.33	62.59	91,884
29 Jul 15	62.87990 +0.58	63.55	62.02	63.22	161,445
28 Jul 15	62.29990 +1.10	62.53	60.97	61.50	150,903
27 Jul 15	61.19990 -1.67	62.73	60.77	62.73	147,627
24 Jul 15	62.86990 -0.83	64.05	62.49	63.55	184,389
23 Jul 15	63.69990 -0.59	64.70	63.24	64.70	112,506
22 Jul 15	64.28990 -0.91	65.23	64.03	65.05	180,198
21 Jul 15	65.19990 -0.71	66.90	65.20	66.01	222,240
20 Jul 15	65.90990 +1.01	66.50	64.79	65.20	161,616
17 Jul 15	64.89990 +0.86	65.09	64.00	64.00	132,003
16 Jul 15	64.03990 +1.48	64.26	62.50	62.64	114,012
15 Jul 15	62.55990 -0.99	63.71	62.50	63.20	74,607
14 Jul 15	63.54990 -0.84	65.30	63.26	64.55	229,521
13 Jul 15	64.38990 +0.89	64.68	63.06	63.70	151,485
10 Jul 15	63.49990 +2.10	63.57	62.08	62.53	139,581
09 Jul 15	61.39990 +1.35	61.44	59.99	60.08	127,035
08 Jul 15	60.04990 +0.20	60.90	59.41	60.00	235,863
07 Jul 15	59.84990 -1.95	61.98	59.85	61.76	130,449
06 Jul 15	61.79990 +0.05	62.53	60.25	60.39	126,006
03 Jul 15	61.74990 +0.80	61.90	60.76	61.30	90,270
02 Jul 15	60.94990 -0.75	62.07	60.83	61.65	66,438
01 Jul 15	61.69990 +0.91	62.44	61.04	61.47	162,978
30 Jun 15	60.78990 -0.77	61.90	60.50	61.87	147,522
29 Jun 15	61.55990 -1.67	62.85	60.15	60.16	215,562
26 Jun 15	63.22990 +0.46	63.93	62.78	63.25	131,958
25 Jun 15	62.76990 +1.00	63.08	61.68	61.72	118,017
24 Jun 15	61.76990 -0.98	63.47	61.69	63.20	164,994
23 Jun 15	62.74990 +0.74	62.99	62.11	62.11	211,827
22 Jun 15	62.00990 +1.96	62.01	61.02	62.00	220,983
19 Jun 15	60.04990 +0.46	60.79	59.36	60.00	185,799
18 Jun 15	59.58990 +0.14	59.81	57.77	59.03	195,027
17 Jun 15	59.44990 -0.55	60.10	59.25	59.87	100,200
16 Jun 15	59.99990 +0.25	60.15	59.00	59.00	132,897
15 Jun 15	59.74990 -0.66	60.12	59.18	59.79	172,527
12 Jun 15	60.40990 +0.02	60.70	59.59	60.50	168,036
11 Jun 15	60.38990 +0.19	61.08	60.30	60.79	126,261
10 Jun 15	60.19990 +0.75	60.76	58.86	59.00	156,342
09 Jun 15	59.44990 -0.74	60.19	58.42	59.40	196,734
08 Jun 15	60.18990 -0.94	61.00	60.14	60.99	66,681
05 Jun 15	61.12990 -0.27	61.70	60.74	61.35	151,362
04 Jun 15	61.39990 -0.58	62.24	61.34	62.24	95,610
03 Jun 15	61.97990 +0.68	63.40	61.22	61.30	176,667
02 Jun 15	61.29990 -0.45	62.18	61.07	62.00	120,480
01 Jun 15	61.74990 -0.60	63.25	61.06	62.14	238,941
29 May 15	62.34990 -1.65	64.38	62.13	64.38	166,443
28 May 15	63.99990 -0.65	65.36	63.61	64.65	171,237
27 May 15	64.64990 +0.65	64.77	63.95	64.55	195,132
26 May 15	63.99990 -1.84	65.73	64.00	65.73	113,457
22 May 15	65.83990 +0.13	67.06	65.23	66.73	88,338
21 May 15	65.70990 -0.02	66.30	65.50	66.30	108,759
20 May 15	65.72990 +0.18	65.73	64.30	65.48	167,880
19 May 15	65.54990 +0.64	66.42	65.16	65.50	152,478
18 May 15	64.90990 +0.40	65.12	64.31	64.82	83,016
15 May 15	64.50990 -0.47	65.50	64.10	65.46	149,700
14 May 15	64.97990 +0.85	65.07	63.51	63.80	68,517
13 May 15	64.12990 +0.95	65.74	63.96	64.85	420,462
12 May 15	63.17990 -0.91	63.92	62.90	63.50	231,387
11 May 15	64.08990 +0.61	65.01	62.99	64.66	206,886
08 May 15	63.47990 +1.30	63.96	60.91	63.00	274,518
07 May 15	62.17990 +0.43	62.51	60.94	61.45	330,486
06 May 15	61.74990 -1.25	63.00	61.20	63.00	374,613
05 May 15	62.99990 -1.50	64.99	62.78	64.99	185,133
04 May 15	64.49990 +1.03	65.35	63.77	65.05	90,675
30 Apr 15	63.46990 -0.87	65.02	63.15	65.02	180,351
29 Apr 15	64.33990 -1.72	66.50	64.07	66.50	158,310
28 Apr 15	66.05990 -0.72	66.87	65.67	66.70	137,754
27 Apr 15	66.77990 +1.52	67.02	64.88	65.30	204,588
24 Apr 15	65.25990 +1.73	65.71	63.43	63.43	250,656
23 Apr 15	63.52990 -0.22	65.35	63.42	65.35	265,518
22 Apr 15	63.74990 -0.75	65.11	63.31	64.50	199,158
21 Apr 15	64.49990 +0.77	64.76	63.87	64.19	164,613
20 Apr 15	63.72990 +0.73	64.29	63.33	63.40	210,252
17 Apr 15	62.99990 -0.38	63.58	62.35	63.58	202,785
16 Apr 15	63.37990 +0.23	63.79	63.00	63.30	286,956
15 Apr 15	63.14990 +0.65	63.56	62.50	62.75	247,908
14 Apr 15	62.49990 -1.59	64.50	62.30	64.36	206,940
13 Apr 15	64.08990 +1.42	64.36	62.59	62.73	186,813
10 Apr 15	62.66990 +0.38	62.90	61.80	62.90	105,669
09 Apr 15	62.28990 +0.00	63.00	62.11	62.89	105,678
08 Apr 15	62.28990 +1.02	62.29	61.34	62.06	140,808
07 Apr 15	61.26990 +0.14	61.90	60.88	61.16	125,319
02 Apr 15	61.12990 +0.40	61.50	60.45	60.45	158,880
01 Apr 15	60.72990 +0.73	60.73	59.57	60.01	362,091
31 Mar 15	59.99990 +0.00	60.37	59.48	60.20	140,112
30 Mar 15	59.99990 +0.27	60.60	59.59	60.55	265,392
27 Mar 15	59.72990 +0.31	60.52	59.09	59.67	244,620
26 Mar 15	59.41990 -0.80	59.72	58.30	58.99	333,318
25 Mar 15	60.21990 -1.02	61.44	59.93	61.10	164,424
24 Mar 15	61.23990 -0.21	61.46	60.62	60.88	142,536
23 Mar 15	61.44990 -0.30	61.74	60.93	61.74	135,681
20 Mar 15	61.74990 -0.64	62.38	61.68	62.23	310,425
19 Mar 15	62.38990 +0.56	62.99	61.11	61.65	273,204
18 Mar 15	61.82990 -0.19	62.53	61.16	62.10	149,445
17 Mar 15	62.01990 -0.98	63.23	61.55	62.52	188,706
16 Mar 15	62.99990 +0.00	63.35	62.04	63.00	184,911
13 Mar 15	62.99990 +0.39	63.44	62.65	62.89	165,189
12 Mar 15	62.60990 +0.38	63.05	61.87	62.50	197,745
11 Mar 15	62.22990 +1.39	62.35	61.48	61.48	195,471
10 Mar 15	60.83990 +0.84	61.38	59.90	60.00	358,776
09 Mar 15	59.99990 +1.85	60.06	58.11	58.49	295,101
06 Mar 15	58.14990 +1.76	58.57	56.99	56.99	354,987
05 Mar 15	56.38990 -1.12	57.56	56.17	57.53	234,876
04 Mar 15	57.50990 +0.65	57.51	55.66	56.66	267,468
03 Mar 15	56.85990 +0.42	57.42	56.26	56.26	221,532
02 Mar 15	56.43990 -0.01	56.68	54.61	54.65	175,647
27 Feb 15	56.44990 +0.96	56.55	55.55	55.55	139,068
26 Feb 15	55.48990 -0.93	56.21	55.00	56.10	272,844
25 Feb 15	56.41990 -0.48	57.09	56.04	57.01	139,365
24 Feb 15	56.89990 +0.30	57.55	55.96	56.60	246,258
23 Feb 15	56.59990 +0.80	56.83	55.57	56.54	294,843
20 Feb 15	55.79990 -0.07	55.99	55.39	55.55	108,597
19 Feb 15	55.86990 -0.11	56.33	55.49	55.90	153,081
18 Feb 15	55.97990 +1.79	56.50	54.10	54.10	312,120
17 Feb 15	54.18990 -0.76	55.00	54.09	54.99	76,815
16 Feb 15	54.94990 +0.66	55.30	54.40	54.40	219,906
13 Feb 15	54.28990 +0.79	54.65	53.83	53.97	234,438
12 Feb 15	53.49990 +1.00	53.97	52.53	52.70	246,894
11 Feb 15	52.49990 -0.76	53.45	51.77	53.45	286,089
10 Feb 15	53.25990 -0.02	53.62	52.77	53.20	96,024
09 Feb 15	53.27990 -1.29	54.13	52.91	53.60	125,265
06 Feb 15	54.56990 -0.88	55.56	54.57	54.92	114,510
05 Feb 15	55.44990 +1.45	55.68	53.80	54.24	183,927
04 Feb 15	53.99990 +0.25	54.16	53.34	53.50	135,306
03 Feb 15	53.74990 +0.53	54.38	53.50	53.79	128,979
02 Feb 15	53.21990 -0.54	54.44	52.25	53.71	189,261
30 Jan 15	53.75990 +0.26	54.48	53.25	53.75	160,260
29 Jan 15	53.49990 -1.77	55.46	53.30	54.75	258,180
28 Jan 15	55.26990 +0.27	55.50	54.10	55.15	175,335
27 Jan 15	54.99990 -1.49	56.56	54.01	56.40	117,573
26 Jan 15	56.48990 +0.71	56.75	55.10	55.35	133,236
23 Jan 15	55.77990 +1.62	55.80	54.50	54.50	169,401
22 Jan 15	54.15990 +0.01	54.63	53.65	54.01	148,608
21 Jan 15	54.14990 -0.17	54.58	53.01	54.24	106,056
20 Jan 15	54.31990 -0.50	55.00	54.16	54.74	119,343
19 Jan 15	54.81990 +0.19	56.06	54.51	54.56	173,847
16 Jan 15	54.62990 +0.00	55.10	54.11	54.22	242,289
15 Jan 15	54.62990 +0.85	54.65	53.15	54.35	189,753
14 Jan 15	53.77990 -0.02	54.46	53.09	53.35	145,029
13 Jan 15	53.79990 +0.61	53.80	52.88	52.95	93,624
12 Jan 15	53.18990 +0.49	53.19	52.39	52.80	129,036
09 Jan 15	52.69990 -0.06	53.14	52.60	53.00	127,593
08 Jan 15	52.75990 +0.15	53.10	52.49	52.88	123,378
07 Jan 15	52.60990 +1.35	52.73	51.46	51.46	177,999
06 Jan 15	51.25990 -0.76	52.00	51.00	51.75	218,583
05 Jan 15	52.01990 -0.82	53.35	52.02	52.55	103,185
02 Jan 15	52.83990 -0.09	53.48	52.68	53.20	74,148
30 Dec 14	52.92990 +0.38	53.51	51.89	52.78	131,577
29 Dec 14	52.54990 -0.35	53.27	52.26	53.27	80,301
23 Dec 14	52.89990 +0.78	53.10	51.77	52.05	143,673
22 Dec 14	52.11990 +0.15	52.38	51.90	52.05	73,305
19 Dec 14	51.96990 +0.49	52.29	51.30	51.50	190,812
18 Dec 14	51.47990 +0.93	51.50	50.78	51.30	194,187
17 Dec 14	50.54990 +0.54	50.94	49.40	49.45	141,762
16 Dec 14	50.00990 +0.13	50.42	49.30	49.65	215,586
15 Dec 14	49.88490 -1.38	51.57	49.88	51.10	233,061
12 Dec 14	51.25990 -1.20	52.34	51.17	52.34	107,553
11 Dec 14	52.45990 +0.69	52.46	50.94	51.70	187,002
10 Dec 14	51.76990 +0.76	52.15	51.11	51.20	136,893
09 Dec 14	51.00990 -1.61	52.29	50.90	52.02	234,579
08 Dec 14	52.61990 +0.62	52.81	51.60	51.60	176,868
05 Dec 14	51.99990 +0.99	52.10	51.30	51.30	209,328
04 Dec 14	51.00990 +0.00	52.05	50.71	51.00	341,055
03 Dec 14	51.00990 +1.03	51.69	49.90	50.24	964,012
02 Dec 14	49.97990 +1.33	50.27	49.32	50.21	378,666
01 Dec 14	48.64990 +0.40	48.90	47.88	48.00	123,003
28 Nov 14	48.24990 +0.80	48.63	47.38	47.50	149,406
27 Nov 14	47.45000 +0.28	47.70	47.13	47.20	57,549
26 Nov 14	47.17000 -0.83	48.47	46.32	48.46	258,408
25 Nov 14	47.99990 +0.72	48.29	47.31	47.76	146,385
24 Nov 14	47.27500 -0.22	48.12	47.06	47.79	166,725
21 Nov 14	47.50000 +0.94	47.80	46.70	46.87	101,952
20 Nov 14	46.56000 +0.41	46.90	45.98	46.59	143,094
19 Nov 14	46.15000 +0.40	46.32	45.60	45.68	122,664
18 Nov 14	45.75000 +0.04	46.35	45.60	45.95	106,995
17 Nov 14	45.71000 -0.01	46.20	44.72	45.50	114,642
14 Nov 14	45.71500 -0.06	46.61	45.72	45.86	42,420
13 Nov 14	45.77000 -0.58	46.70	45.35	46.29	102,498
12 Nov 14	46.34500 -0.70	47.01	46.32	46.98	66,291
11 Nov 14	47.05000 +0.05	47.26	46.06	47.26	128,427
10 Nov 14	47.00000 +0.17	47.42	46.06	46.99	142,926
07 Nov 14	46.83000 +0.13	47.62	46.47	46.95	207,603
06 Nov 14	46.70000 +0.70	47.40	45.05	45.80	338,922
05 Nov 14	46.00000 +0.75	46.36	45.26	45.62	342,150
04 Nov 14	45.25000 +0.13	45.80	44.72	45.25	140,847
03 Nov 14	45.12000 +0.12	45.85	44.93	45.10	134,754
31 Oct 14	45.00000 +1.54	45.04	43.89	44.00	227,202
30 Oct 14	43.45500 +0.34	43.85	42.81	43.40	107,880
29 Oct 14	43.11500 +0.36	43.32	42.73	42.98	107,526
28 Oct 14	42.75500 -0.15	43.29	42.56	42.85	127,116
27 Oct 14	42.90000 -0.45	43.98	42.53	43.98	84,948
24 Oct 14	43.35000 -0.73	44.24	43.22	44.24	103,245
23 Oct 14	44.07500 +0.17	44.49	43.46	43.62	77,511
22 Oct 14	43.90000 +0.47	44.70	43.65	44.44	161,919
21 Oct 14	43.43000 +0.93	43.83	41.89	42.25	161,262
20 Oct 14	42.50000 -0.20	43.22	42.21	43.03	151,482
17 Oct 14	42.70000 +1.15	42.81	41.75	42.00	323,715
16 Oct 14	41.55000 +0.92	41.80	40.70	40.70	374,649
15 Oct 14	40.63000 -0.12	41.53	40.32	40.75	428,154
14 Oct 14	40.75000 +1.53	40.90	38.60	38.67	434,586
13 Oct 14	39.21500 -0.28	39.94	39.01	39.10	210,732
10 Oct 14	39.50000 -2.01	41.00	38.96	41.00	531,049
09 Oct 14	41.51000 -0.68	42.34	41.40	42.34	298,503
08 Oct 14	42.18500 -0.26	42.45	41.77	42.24	220,575
07 Oct 14	42.45000 -0.88	43.30	42.19	43.30	408,726
06 Oct 14	43.33000 -0.42	44.40	43.15	44.21	315,321
02 Oct 14	43.75000 -0.57	44.84	43.53	44.20	233,790
01 Oct 14	44.32000 -0.31	44.99	44.28	44.50	177,636
30 Sep 14	44.62500 +0.22	44.76	44.30	44.30	129,276
29 Sep 14	44.40000 -0.13	44.90	43.75	44.90	148,578
26 Sep 14	44.52500 +0.87	44.75	43.30	43.69	251,025
25 Sep 14	43.65500 +0.90	44.35	42.84	42.95	417,915
24 Sep 14	42.75000 -0.24	43.03	42.45	43.03	180,105
23 Sep 14	42.98500 -0.42	43.85	42.73	43.78	196,518
22 Sep 14	43.40000 +0.44	43.50	42.80	42.89	115,668
19 Sep 14	42.95500 -0.77	43.90	42.80	43.90	172,461
18 Sep 14	43.73000 +0.52	44.00	43.20	43.45	161,787
17 Sep 14	43.20500 +0.46	43.42	42.50	42.51	102,969
16 Sep 14	42.75000 -0.35	43.30	42.30	43.30	168,498
15 Sep 14	43.10000 -0.30	43.50	42.85	43.50	188,421
12 Sep 14	43.40000 -0.46	44.02	43.22	44.02	258,348
11 Sep 14	43.86000 -0.46	44.70	42.54	44.70	161,778
10 Sep 14	44.32000 -0.56	44.91	44.20	44.91	89,364
09 Sep 14	44.88500 -0.40	45.69	44.74	45.10	84,111
08 Sep 14	45.28500 +0.28	45.31	44.70	45.05	56,523
05 Sep 14	45.00000 -0.05	45.33	44.75	45.29	295,107
04 Sep 14	45.05000 -0.20	45.30	44.70	45.30	136,875
03 Sep 14	45.25000 -0.59	45.95	45.13	45.68	316,023
02 Sep 14	45.84000 -0.16	47.00	45.68	46.45	120,264
01 Sep 14	46.00000 -0.44	47.00	45.92	46.20	62,928
29 Aug 14	46.43500 +0.23	47.50	45.80	46.00	149,127
28 Aug 14	46.21000 -0.79	47.20	45.69	47.20	71,319
27 Aug 14	47.00000 +0.71	47.38	46.47	46.68	171,216
26 Aug 14	46.29500 -0.17	46.90	46.26	46.60	61,746
25 Aug 14	46.46500 +0.57	46.68	45.95	46.29	136,107
22 Aug 14	45.89500 -0.56	46.96	45.51	46.79	113,280
21 Aug 14	46.45500 +0.56	46.46	45.60	46.46	72,222
20 Aug 14	45.90000 +0.40	45.90	45.43	45.60	137,658
19 Aug 14	45.50000 -0.10	45.75	45.28	45.71	188,814
18 Aug 14	45.60000 +0.02	46.22	45.38	45.56	110,232
15 Aug 14	45.57500 -0.40	47.53	45.43	46.00	148,197
14 Aug 14	45.97500 +0.02	46.11	45.49	45.95	105,603
13 Aug 14	45.95500 -0.74	47.15	45.29	46.90	161,310
12 Aug 14	46.70000 +0.70	46.80	45.85	46.80	239,016
11 Aug 14	46.00000 +3.18	46.60	43.94	43.94	364,677
08 Aug 14	42.82000 -1.68	43.85	42.10	43.40	310,461
07 Aug 14	44.50000 -0.15	45.19	44.14	44.14	94,785
06 Aug 14	44.65500 -0.35	44.80	44.01	44.80	127,119
05 Aug 14	45.00000 +0.26	45.30	44.49	44.74	96,273
04 Aug 14	44.74500 -0.03	44.92	44.02	44.25	71,139
01 Aug 14	44.78000 -0.86	45.27	43.25	45.27	450,369
31 Jul 14	45.64000 -2.36	47.51	45.29	47.51	259,746
30 Jul 14	47.99990 +0.02	48.23	47.60	48.00	97,389
29 Jul 14	47.98000 -0.07	49.71	47.74	49.71	130,020
28 Jul 14	48.04990 +0.23	48.59	47.67	47.92	103,239
25 Jul 14	47.82000 -1.68	49.71	47.57	49.71	104,601
24 Jul 14	49.49990 +0.44	49.85	48.71	48.74	86,607
23 Jul 14	49.05490 -0.70	49.69	49.02	49.29	120,882
22 Jul 14	49.75490 -0.35	50.14	48.66	49.60	238,557
21 Jul 14	50.10990 -0.57	51.06	49.64	51.06	108,546
18 Jul 14	50.67990 -0.32	51.38	50.36	50.40	80,670
17 Jul 14	50.99990 -0.18	51.36	50.25	51.35	78,267
16 Jul 14	51.17990 +1.02	51.39	49.99	50.50	56,727
15 Jul 14	50.15990 -0.02	50.66	49.92	50.56	67,761
14 Jul 14	50.17990 +0.82	50.51	49.55	49.81	61,638
11 Jul 14	49.35990 -0.24	49.87	48.50	49.00	124,680
10 Jul 14	49.59990 -0.40	50.39	48.93	50.39	243,978
09 Jul 14	49.99990 -1.36	51.57	49.84	51.57	219,588
08 Jul 14	51.35990 -1.37	52.80	50.49	52.60	171,096
07 Jul 14	52.72990 -0.76	53.49	52.13	53.25	133,128
04 Jul 14	53.48990 +0.49	53.79	53.00	53.00	101,754
03 Jul 14	52.99990 +0.25	53.68	52.50	52.50	123,264
02 Jul 14	52.74990 -0.05	52.80	52.19	52.80	40,488
01 Jul 14	52.79990 +1.30	52.80	51.50	51.98	124,545
30 Jun 14	51.49990 +0.00	52.00	51.49	52.00	76,260
27 Jun 14	51.49990 +0.00	51.88	51.35	51.39	29,757
26 Jun 14	51.49990 -0.19	52.17	51.25	51.72	106,758
25 Jun 14	51.68990 +1.25	51.90	50.03	50.20	224,370
24 Jun 14	50.43990 +0.51	51.03	49.70	49.70	142,617
23 Jun 14	49.92490 -0.97	51.25	49.60	51.00	92,277
20 Jun 14	50.88990 -0.18	51.30	50.67	51.30	149,571
19 Jun 14	51.06990 +0.75	51.42	50.70	51.10	115,320
18 Jun 14	50.31990 -1.18	51.50	49.85	51.50	259,260
17 Jun 14	51.49990 -0.16	52.45	51.11	51.75	104,316
16 Jun 14	51.65990 -0.09	52.09	50.85	51.50	49,134
13 Jun 14	51.74990 -1.01	52.42	51.35	52.21	45,516
12 Jun 14	52.75990 +0.07	52.76	51.84	52.20	51,573
11 Jun 14	52.68990 +0.33	52.87	51.50	52.36	76,467
10 Jun 14	52.35990 -0.32	53.30	51.58	52.90	87,459
09 Jun 14	52.67990 -1.15	54.24	51.77	53.25	90,708
06 Jun 14	53.82990 +1.19	54.30	52.88	53.00	100,431
05 Jun 14	52.63990 +0.19	53.30	52.24	52.65	76,440
04 Jun 14	52.44990 -0.85	53.33	52.45	53.25	48,066
03 Jun 14	53.29990 +0.77	53.56	51.82	53.34	220,035
02 Jun 14	52.52990 -0.67	53.58	52.22	52.79	66,729
30 May 14	53.19990 -0.18	53.57	52.81	53.57	31,239
29 May 14	53.37990 +0.41	53.44	52.95	52.96	14,922
28 May 14	52.96990 -0.14	53.50	52.40	52.70	55,611
27 May 14	53.10990 +0.36	53.58	52.63	53.58	85,524
26 May 14	52.74990 +0.80	53.24	51.82	51.99	55,500
23 May 14	51.94990 +0.70	52.50	51.12	51.12	75,231
22 May 14	51.24990 +0.93	51.46	50.25	50.25	51,441
21 May 14	50.31990 +0.44	50.63	49.43	50.00	66,837
20 May 14	49.87490 +1.03	50.18	48.76	48.92	83,466
19 May 14	48.84990 -0.45	49.90	48.30	49.86	98,112
16 May 14	49.29990 -2.50	51.35	49.00	51.21	221,205
15 May 14	51.79990 -1.05	53.00	51.40	52.77	123,252
14 May 14	52.84990 -0.33	53.90	52.45	53.90	44,157
13 May 14	53.17990 -0.15	54.00	53.18	54.00	54,690
12 May 14	53.32990 +0.82	53.76	52.75	52.75	63,879
09 May 14	52.50990 -0.74	53.21	52.09	53.21	100,086
08 May 14	53.24990 -0.02	54.71	52.34	54.30	121,626
07 May 14	53.26990 +0.11	53.89	52.70	52.80	62,520
06 May 14	53.15990 +1.41	53.67	51.75	51.75	128,169
05 May 14	51.74990 -1.25	52.61	51.41	52.60	64,905
02 May 14	52.99990 -0.55	53.81	52.61	53.00	46,365
30 Apr 14	53.54990 -0.05	53.88	53.00	53.88	61,875
29 Apr 14	53.59990 +1.54	53.90	52.13	52.25	139,713
28 Apr 14	52.05990 -0.31	52.09	50.81	51.60	120,009
25 Apr 14	52.36990 -0.57	52.87	51.50	52.50	91,275
24 Apr 14	52.93990 -1.39	55.24	52.91	54.51	101,913
23 Apr 14	54.32990 +0.33	55.00	53.68	54.45	59,766
22 Apr 14	53.99990 +0.53	54.68	53.46	53.80	79,368
17 Apr 14	53.46990 +2.79	54.03	50.70	50.70	115,968
16 Apr 14	50.67990 -1.32	52.50	50.50	52.50	151,839
15 Apr 14	51.99990 -1.50	53.79	52.00	53.79	114,249
14 Apr 14	53.49990 -1.45	55.80	53.04	55.48	246,936
11 Apr 14	54.94990 +0.02	55.10	53.62	54.00	102,843
10 Apr 14	54.92990 +1.35	55.55	53.66	53.82	127,134
09 Apr 14	53.57990 +0.07	54.10	53.25	53.50	36,024
08 Apr 14	53.50990 -1.17	55.06	53.10	54.75	65,253
07 Apr 14	54.67990 -1.45	55.96	54.51	55.81	77,262
04 Apr 14	56.12990 +1.99	56.13	54.08	55.00	53,883
03 Apr 14	54.13990 -0.78	54.94	53.94	54.91	85,533
02 Apr 14	54.91990 +0.39	55.84	53.75	53.75	228,696
01 Apr 14	54.52990 -0.46	56.13	54.36	55.02	249,993
31 Mar 14	54.98990 +2.87	56.32	54.21	54.86	349,743
28 Mar 14	52.11990 +2.58	53.64	49.58	49.64	167,358
27 Mar 14	49.53990 +0.19	49.64	48.72	49.60	162,096
26 Mar 14	49.35490 -2.03	52.44	49.01	52.30	257,325
25 Mar 14	51.38990 +1.09	51.41	50.42	50.90	27,348
24 Mar 14	50.29990 -0.88	52.19	50.05	51.30	135,129
21 Mar 14	51.17990 -1.52	53.00	51.16	53.00	88,428
20 Mar 14	52.69990 -0.68	53.63	52.70	53.00	39,102
19 Mar 14	53.37990 -0.15	53.69	52.08	53.60	74,976
18 Mar 14	53.52990 +1.03	53.85	51.43	52.94	137,178
17 Mar 14	52.49990 +1.80	52.83	50.58	50.90	98,679
14 Mar 14	50.69990 -0.06	50.75	48.20	48.65	140,997
13 Mar 14	50.75990 +0.06	51.28	50.48	51.00	97,377
12 Mar 14	50.69990 -0.31	51.37	49.93	50.95	145,032
11 Mar 14	51.00990 -1.71	52.99	50.84	52.50	261,102
10 Mar 14	52.71990 -1.53	54.64	52.56	54.32	39,966
07 Mar 14	54.24990 -1.05	55.44	54.25	54.99	98,409
06 Mar 14	55.29990 +1.79	56.08	53.10	53.10	202,218
05 Mar 14	53.50990 +0.60	54.52	52.81	53.00	121,881
04 Mar 14	52.90990 +0.36	54.50	52.65	52.65	94,434
03 Mar 14	52.54990 -0.92	53.21	52.01	52.50	138,855
28 Feb 14	53.46990 +0.25	54.50	52.73	53.34	168,570
27 Feb 14	53.21990 -0.28	53.82	52.20	53.82	93,087
26 Feb 14	53.49990 +0.24	53.80	52.65	53.80	101,055
25 Feb 14	53.25990 -0.21	53.42	53.08	53.25	25,980
24 Feb 14	53.46990 +0.18	53.89	52.12	53.00	103,695
21 Feb 14	53.28990 -0.71	54.50	52.51	54.30	174,438
20 Feb 14	53.99990 -0.40	54.00	52.51	53.53	187,845
19 Feb 14	54.39990 -0.87	55.47	54.01	55.10	192,342
18 Feb 14	55.26990 -0.37	56.50	54.75	55.41	174,105
17 Feb 14	55.63990 -0.84	56.93	55.06	56.48	277,152
14 Feb 14	56.47990 +0.41	58.98	56.03	56.10	291,975
13 Feb 14	56.06990 +1.87	56.88	54.24	54.24	385,569
12 Feb 14	54.19990 +0.84	55.00	53.40	53.40	104,766
11 Feb 14	53.35990 +0.65	54.36	52.41	52.50	122,040
10 Feb 14	52.70990 -1.92	53.70	52.31	53.01	169,686
07 Feb 14	54.62990 +0.83	55.00	53.24	54.00	91,083
06 Feb 14	53.79990 +0.25	54.95	52.89	53.85	79,449
05 Feb 14	53.54990 +0.35	54.18	52.90	53.40	78,699
04 Feb 14	53.19990 -0.63	53.89	52.25	52.91	195,321
03 Feb 14	53.82990 -0.21	55.11	52.96	54.00	133,371
31 Jan 14	54.03990 +0.57	55.87	53.50	53.50	239,424
30 Jan 14	53.46990 +0.17	54.15	52.90	53.18	84,888
29 Jan 14	53.29990 +0.19	54.36	52.90	53.15	200,634
28 Jan 14	53.10990 +1.91	54.14	51.25	51.70	186,090
27 Jan 14	51.19990 -1.25	52.30	50.36	51.90	195,297
24 Jan 14	52.44990 -1.90	54.00	51.38	54.00	295,467
23 Jan 14	54.34990 -1.45	57.00	54.01	55.25	284,580
22 Jan 14	55.79990 +1.79	56.06	53.90	54.01	232,080
21 Jan 14	54.00990 +1.37	54.20	52.35	52.50	189,468
20 Jan 14	52.63990 +1.14	53.00	51.10	51.49	145,494
17 Jan 14	51.49990 +0.24	51.55	51.00	51.26	78,459
16 Jan 14	51.25990 +0.66	51.61	50.50	50.50	87,087
15 Jan 14	50.59990 +1.42	51.15	49.31	49.50	128,418
14 Jan 14	49.17490 +0.08	49.50	48.61	48.77	65,196
13 Jan 14	49.09990 +1.60	49.10	47.49	47.49	80,307
10 Jan 14	47.49500 +0.59	47.50	46.67	46.72	70,266
09 Jan 14	46.90000 +0.40	47.33	45.84	46.50	113,457
08 Jan 14	46.50000 -0.96	47.99	46.50	47.99	59,766
07 Jan 14	47.46000 -0.74	48.42	47.17	47.20	134,337
06 Jan 14	48.20490 -0.13	48.86	48.08	48.50	41,361
03 Jan 14	48.33490 +1.03	48.56	47.35	47.35	63,285
02 Jan 14	47.30000 +0.01	47.76	46.03	47.20	74,211
30 Dec 13	47.29500 -0.41	47.92	46.91	47.50	43,215
27 Dec 13	47.70000 -0.08	48.74	47.31	48.74	52,326
23 Dec 13	47.77500 +0.63	48.34	46.88	47.10	143,508
20 Dec 13	47.14500 +0.90	47.35	46.24	46.30	132,423
19 Dec 13	46.24000 -0.28	47.48	46.24	46.43	166,887
18 Dec 13	46.52000 -0.18	46.80	46.32	46.70	63,420
17 Dec 13	46.70000 +0.10	46.80	46.40	46.67	63,519
16 Dec 13	46.60000 -0.40	46.97	45.80	46.40	99,480
13 Dec 13	47.00000 +0.00	47.50	45.85	46.98	115,614
12 Dec 13	47.00000 +0.95	47.01	45.20	45.82	144,567
11 Dec 13	46.05000 +1.40	46.49	44.36	44.80	122,391
10 Dec 13	44.65000 +0.60	44.80	43.85	43.90	85,833
09 Dec 13	44.05000 +0.21	44.79	44.00	44.00	78,036
06 Dec 13	43.84000 +0.39	43.99	43.10	43.31	135,795
05 Dec 13	43.45000 -0.95	44.19	42.02	43.40	226,563
04 Dec 13	44.40000 -0.58	44.87	43.80	44.70	117,003
03 Dec 13	44.98000 -0.84	45.74	44.25	45.50	120,447
02 Dec 13	45.82000 +0.03	46.08	45.47	45.49	77,130
29 Nov 13	45.79500 -0.65	46.44	45.02	46.44	95,034
28 Nov 13	46.44500 +0.99	46.60	45.38	45.53	77,295
27 Nov 13	45.45000 +0.68	45.55	44.60	44.60	68,094
26 Nov 13	44.77000 -0.73	45.40	43.99	45.31	144,129
25 Nov 13	45.50000 +0.00	46.51	45.31	45.77	92,934
22 Nov 13	45.50000 -1.35	46.85	45.21	46.85	108,099
21 Nov 13	46.85500 +0.70	46.99	45.90	46.15	72,342
20 Nov 13	46.15000 -0.06	46.42	45.86	46.22	79,350
19 Nov 13	46.21500 +0.01	46.49	45.75	45.80	46,731
18 Nov 13	46.20000 -0.17	46.50	46.00	46.43	61,953
15 Nov 13	46.36500 +0.37	46.46	45.90	46.37	94,866
14 Nov 13	46.00000 +0.40	46.40	45.20	45.60	96,795
13 Nov 13	45.60000 -0.70	46.31	45.25	46.30	117,042
12 Nov 13	46.30000 -0.92	47.22	46.06	47.22	64,440
11 Nov 13	47.22000 +1.47	47.38	45.75	46.44	86,139
08 Nov 13	45.75000 -0.95	46.96	45.75	46.96	114,081
07 Nov 13	46.70000 +0.35	48.70	46.23	46.25	375,906
06 Nov 13	46.35000 +0.55	46.60	42.88	45.50	708,499
05 Nov 13	45.80000 -0.58	46.56	45.50	46.50	81,036
04 Nov 13	46.38500 +1.04	46.81	45.02	45.25	125,370
01 Nov 13	45.34500 -0.65	46.01	44.76	46.00	129,075
31 Oct 13	46.00000 -0.44	46.56	45.80	46.40	158,406
30 Oct 13	46.44000 -0.90	48.00	45.50	47.64	242,514
29 Oct 13	47.33500 +1.99	48.57	45.59	45.79	493,711
28 Oct 13	45.35000 -2.27	47.80	44.50	47.80	337,089
25 Oct 13	47.62000 -1.48	48.61	47.40	48.51	182,298
24 Oct 13	49.09990 -0.24	49.75	49.03	49.50	130,392
23 Oct 13	49.33490 -0.06	49.49	48.86	49.43	62,271
22 Oct 13	49.39990 +0.05	49.40	48.68	49.34	80,340
21 Oct 13	49.34990 +1.75	49.44	47.50	47.97	288,927
18 Oct 13	47.60000 -0.25	47.99	47.22	47.99	106,485
17 Oct 13	47.85000 +0.72	47.85	46.31	46.60	72,117
16 Oct 13	47.12500 -0.10	47.22	46.47	47.20	52,875
15 Oct 13	47.22500 +0.22	47.50	46.69	47.10	79,077
14 Oct 13	47.00000 +0.02	47.13	46.18	46.71	47,367
11 Oct 13	46.98000 -0.05	47.10	46.60	47.10	111,165
10 Oct 13	47.03000 +2.36	47.03	44.85	44.90	199,605
09 Oct 13	44.66500 +0.67	44.80	44.01	44.20	174,468
08 Oct 13	43.99500 +0.15	43.99	43.27	43.66	75,825
07 Oct 13	43.85000 -0.43	43.87	43.38	43.80	87,390
04 Oct 13	44.27500 +0.18	44.29	44.08	44.20	57,267
03 Oct 13	44.10000 -0.33	44.40	44.10	44.10	7,263
02 Oct 13	44.43000 +0.22	44.47	43.77	44.15	84,099
01 Oct 13	44.21000 +1.03	44.24	42.82	42.82	132,750
30 Sep 13	43.17500 +0.17	43.17	42.58	42.72	88,740
27 Sep 13	43.00000 +0.13	43.05	42.50	43.05	62,853
26 Sep 13	42.87500 -0.37	43.94	42.88	43.60	60,525
25 Sep 13	43.24000 +0.24	43.43	42.96	43.00	44,313
24 Sep 13	43.00000 +0.42	43.10	42.61	42.61	82,758
23 Sep 13	42.58500 -1.19	44.25	42.53	44.08	190,608
20 Sep 13	43.78000 -0.96	44.62	43.67	44.47	73,800
19 Sep 13	44.73500 -0.35	45.50	44.65	45.50	71,502
18 Sep 13	45.08000 +0.08	45.20	44.70	45.20	107,958
17 Sep 13	45.00000 +0.00	45.35	44.80	45.00	147,627
16 Sep 13	45.00000 +0.68	45.21	43.60	44.75	103,446
13 Sep 13	44.32000 +0.22	44.50	43.83	44.19	98,397
12 Sep 13	44.10000 +0.10	44.26	43.64	44.26	111,855
11 Sep 13	44.00000 +1.00	44.65	43.16	43.20	167,718
10 Sep 13	43.00000 +0.10	43.40	42.58	43.40	92,220
09 Sep 13	42.90000 -0.10	43.50	42.26	43.26	86,856
06 Sep 13	43.00000 -0.44	43.21	42.17	42.83	83,979
05 Sep 13	43.43500 +1.18	43.44	42.22	42.60	118,857
04 Sep 13	42.25500 -0.42	42.47	41.60	42.31	171,015
03 Sep 13	42.68000 -0.47	43.25	42.01	43.00	134,517
02 Sep 13	43.15500 +2.07	43.68	41.20	41.20	199,650
30 Aug 13	41.08000 +0.13	41.51	40.83	41.37	108,837
29 Aug 13	40.95000 +0.64	41.75	40.63	40.72	110,274
28 Aug 13	40.31000 -0.82	40.67	39.43	40.30	152,139
27 Aug 13	41.13500 -0.61	41.75	40.60	41.65	154,866
26 Aug 13	41.74500 +0.24	41.74	41.40	41.50	34,104
23 Aug 13	41.50000 +0.25	41.69	41.11	41.25	73,908
22 Aug 13	41.25000 +0.40	41.30	40.67	40.95	108,678
21 Aug 13	40.85000 -0.19	41.24	40.38	41.24	138,885
20 Aug 13	41.03500 -0.26	41.03	40.37	41.00	96,744
19 Aug 13	41.30000 +0.44	41.30	39.88	40.98	154,458
16 Aug 13	40.85500 +0.60	40.96	39.90	40.39	100,098
15 Aug 13	40.25000 -0.05	40.39	40.00	40.30	63,003
14 Aug 13	40.30000 +0.80	40.30	39.51	39.77	107,136
13 Aug 13	39.50000 +0.04	39.93	39.33	39.93	64,095
12 Aug 13	39.45500 +0.21	40.00	39.25	40.00	100,485
09 Aug 13	39.25000 -0.40	39.90	39.17	39.52	79,695
08 Aug 13	39.65000 +1.17	40.67	38.75	38.75	234,657
07 Aug 13	38.48000 +1.38	38.92	36.85	37.00	260,109
06 Aug 13	37.09500 -0.20	37.81	36.90	37.31	88,230
05 Aug 13	37.29500 +0.30	37.31	36.20	36.99	103,884
02 Aug 13	36.99500 +0.49	36.99	36.45	36.71	45,255
01 Aug 13	36.51000 +0.77	37.08	35.99	36.00	94,392
31 Jul 13	35.74000 +0.74	35.90	34.90	34.90	62,601
30 Jul 13	35.00000 +0.13	35.05	34.40	34.70	33,231
29 Jul 13	34.87500 -0.13	35.24	34.60	35.00	35,253
26 Jul 13	35.00000 +0.20	35.20	34.81	34.81	25,506
25 Jul 13	34.80000 -1.01	35.97	34.08	35.71	66,738
24 Jul 13	35.80500 -0.19	36.34	35.53	35.65	49,710
23 Jul 13	36.00000 +0.10	36.20	35.76	36.20	28,002
22 Jul 13	35.90000 -0.19	36.15	35.86	36.00	76,026
19 Jul 13	36.09000 +0.84	36.09	35.00	35.25	69,912
18 Jul 13	35.25000 +1.27	35.29	33.85	34.00	67,701
17 Jul 13	33.98000 -0.49	34.53	33.60	34.42	75,069
16 Jul 13	34.47500 -0.03	35.01	34.13	35.01	39,228
15 Jul 13	34.50000 -0.86	35.24	34.17	35.10	32,703
12 Jul 13	35.36000 +0.36	35.61	34.85	34.95	65,517
11 Jul 13	35.00000 +0.89	35.00	34.63	34.93	83,745
10 Jul 13	34.11000 -0.38	34.56	33.73	34.00	46,557
09 Jul 13	34.49000 -0.13	35.00	34.32	34.72	28,317
08 Jul 13	34.61500 -0.03	35.00	34.55	35.00	33,165
05 Jul 13	34.65000 -0.35	35.48	34.51	35.48	33,138
04 Jul 13	35.00000 +0.04	35.40	34.50	35.40	60,177
03 Jul 13	34.95500 -0.66	35.62	34.65	35.62	36,267
02 Jul 13	35.62000 +0.58	36.54	35.07	35.25	117,873
01 Jul 13	35.03500 +0.75	35.36	34.20	34.20	93,804
28 Jun 13	34.28500 -0.28	34.97	33.84	34.58	74,802
27 Jun 13	34.56500 +0.01	34.94	34.00	34.51	121,014
26 Jun 13	34.55000 -0.02	35.08	34.55	35.01	86,049
25 Jun 13	34.57000 +1.15	34.85	33.20	33.31	89,526
24 Jun 13	33.42500 -0.88	34.92	32.92	34.60	236,988
21 Jun 13	34.30000 -0.42	35.41	34.30	34.70	80,520
20 Jun 13	34.72000 -1.38	35.99	34.69	35.53	63,492
19 Jun 13	36.10000 +0.58	36.30	35.33	35.55	133,410
18 Jun 13	35.52000 -0.36	35.94	34.83	35.94	104,310
17 Jun 13	35.88500 -0.42	37.35	35.87	36.50	88,344
14 Jun 13	36.30000 +0.08	37.35	35.65	36.45	121,452
13 Jun 13	36.21500 -0.08	36.60	35.35	36.10	80,556
12 Jun 13	36.30000 -0.20	36.72	35.40	35.40	122,052
11 Jun 13	36.50000 -0.42	36.94	35.87	36.92	101,310
10 Jun 13	36.92500 +0.43	37.38	36.53	36.71	137,748
07 Jun 13	36.49500 +0.90	36.62	35.14	36.00	100,263
06 Jun 13	35.59000 +0.11	36.25	35.46	35.60	95,940
05 Jun 13	35.48000 -0.76	36.15	35.30	36.15	62,199
04 Jun 13	36.24000 +0.04	36.85	35.71	36.76	158,262
03 Jun 13	36.20000 +0.00	36.36	35.54	36.13	110,076
31 May 13	36.20000 -0.50	37.12	35.41	36.94	102,957
30 May 13	36.70000 +0.05	37.02	36.08	37.02	98,298
29 May 13	36.65000 -1.03	37.78	36.31	37.78	115,566
28 May 13	37.68500 +0.94	37.90	36.81	36.99	171,258
27 May 13	36.74000 +0.53	37.04	36.37	36.80	92,397
24 May 13	36.21500 +1.16	36.60	35.02	35.02	104,391
23 May 13	35.05500 -0.69	35.50	34.57	35.50	79,452
22 May 13	35.75000 -0.55	36.30	35.63	35.91	183,102
21 May 13	36.30000 +0.08	36.35	35.65	35.80	107,634
20 May 13	36.22500 +0.56	36.22	35.40	35.40	36,135
17 May 13	35.67000 +0.26	36.11	35.20	35.35	126,288
16 May 13	35.40500 -0.35	35.97	34.61	35.76	95,151
15 May 13	35.76000 +0.56	36.00	35.41	35.52	123,384
14 May 13	35.20000 +0.80	35.20	34.47	35.00	153,330
13 May 13	34.40000 +0.76	34.50	33.59	33.77	88,902
10 May 13	33.64000 -0.37	34.81	33.39	34.00	103,599
09 May 13	34.00500 +0.21	34.28	33.40	33.40	32,562
08 May 13	33.80000 +0.80	34.17	32.92	33.00	175,866
07 May 13	33.00000 +0.00	33.82	32.89	33.03	103,365
06 May 13	33.00000 +0.80	33.10	32.21	32.50	91,332
03 May 13	32.20000 +0.38	32.80	31.80	31.80	119,331
02 May 13	31.82000 +0.49	31.90	30.96	31.13	55,944
30 Apr 13	31.32500 -0.48	31.95	31.20	31.66	23,244
29 Apr 13	31.80500 +0.26	32.00	31.64	31.83	34,623
26 Apr 13	31.55000 +0.17	31.83	30.76	31.70	102,858
25 Apr 13	31.37500 -0.04	31.64	31.06	31.32	38,895
24 Apr 13	31.41500 +0.15	31.66	31.00	31.00	81,426
23 Apr 13	31.27000 +1.11	31.28	30.27	30.30	185,103
22 Apr 13	30.15500 +0.61	30.30	29.31	29.55	208,068
19 Apr 13	29.55000 -0.75	30.40	29.01	30.11	230,670
18 Apr 13	30.30000 -0.15	30.80	30.20	30.47	97,770
17 Apr 13	30.45000 -0.99	31.65	30.30	31.30	197,622
16 Apr 13	31.44000 -0.86	31.97	31.00	31.97	204,573
15 Apr 13	32.30000 -0.53	32.98	32.20	32.83	24,609
12 Apr 13	32.82500 -1.01	33.75	32.63	33.75	41,472
11 Apr 13	33.83000 +0.33	33.85	33.30	33.30	67,044
10 Apr 13	33.50000 +0.35	33.69	33.11	33.15	77,112
09 Apr 13	33.14500 +0.94	33.79	32.17	32.50	134,973
08 Apr 13	32.20000 +0.40	32.55	32.12	32.55	62,544
05 Apr 13	31.80000 -1.14	33.29	31.66	33.29	123,063
04 Apr 13	32.94000 +0.83	33.78	32.10	32.10	212,256
03 Apr 13	32.10500 -0.10	32.36	29.84	32.10	480,958
02 Apr 13	32.20000 -0.58	33.59	32.13	32.92	86,892
28 Mar 13	32.78500 +0.40	33.03	32.35	32.35	73,017
27 Mar 13	32.38500 -1.17	33.60	32.38	33.55	67,350
26 Mar 13	33.55000 +0.51	33.60	32.90	32.90	98,325
25 Mar 13	33.04000 -0.45	33.51	32.63	33.25	140,829
22 Mar 13	33.49000 +0.03	33.55	33.10	33.55	55,443
21 Mar 13	33.46500 +0.31	33.47	33.01	33.01	49,422
20 Mar 13	33.16000 +0.01	33.59	33.02	33.02	68,136
19 Mar 13	33.15000 -0.30	33.50	33.10	33.50	54,090
18 Mar 13	33.45000 -0.62	34.10	32.40	34.07	227,106
15 Mar 13	34.07000 -0.43	34.55	33.72	34.55	111,855
14 Mar 13	34.50000 +0.20	34.50	34.10	34.30	65,439
13 Mar 13	34.30000 -0.22	34.80	34.00	34.80	98,289
12 Mar 13	34.52000 -0.53	35.15	34.49	35.15	70,257
11 Mar 13	35.05000 +0.22	35.12	34.50	34.50	111,393
08 Mar 13	34.83000 -0.11	35.19	34.60	35.05	59,118
07 Mar 13	34.94000 +0.32	35.01	34.40	34.96	54,393
06 Mar 13	34.62000 +0.13	35.30	34.10	34.85	112,605
05 Mar 13	34.48500 +0.00	35.40	33.87	35.09	202,563
04 Mar 13	34.48500 +0.32	35.12	33.68	34.09	94,413
01 Mar 13	34.16500 +0.55	34.19	33.40	33.56	56,049
28 Feb 13	33.62000 -0.60	34.37	33.51	34.30	59,646
27 Feb 13	34.21500 +0.56	34.47	33.24	33.60	69,948
26 Feb 13	33.65000 -0.35	34.00	33.31	33.59	73,950
25 Feb 13	34.00000 -0.92	35.20	33.84	34.90	57,594
22 Feb 13	34.92000 +0.15	35.02	34.60	34.60	77,346
21 Feb 13	34.76500 -0.15	35.00	33.92	34.79	61,122
20 Feb 13	34.91000 -0.06	35.00	34.68	34.97	97,767
19 Feb 13	34.97500 +0.72	35.00	34.03	34.03	141,153
18 Feb 13	34.25000 -0.84	35.10	33.34	34.83	83,325
15 Feb 13	35.09000 +0.04	35.09	34.81	35.00	114,726
14 Feb 13	35.05000 +1.43	35.08	33.70	33.70	223,167
13 Feb 13	33.61500 +0.22	33.69	33.19	33.50	116,319
12 Feb 13	33.40000 -0.23	34.00	33.20	34.00	109,869
11 Feb 13	33.63500 -0.97	34.60	33.19	34.60	111,219
08 Feb 13	34.60000 +0.66	34.80	33.92	33.92	98,691
07 Feb 13	33.94000 -1.18	35.41	33.90	34.69	135,135
06 Feb 13	35.11500 +0.89	35.12	34.00	34.00	139,794
05 Feb 13	34.22500 +0.52	34.40	33.70	33.70	124,497
04 Feb 13	33.70000 -0.45	34.63	33.46	34.60	183,699
01 Feb 13	34.15000 +0.15	34.50	33.91	34.00	156,303
31 Jan 13	34.00000 -0.38	34.50	33.89	34.50	150,390
30 Jan 13	34.37500 +0.38	34.85	33.96	34.12	121,686
29 Jan 13	34.00000 -0.26	36.85	33.75	34.15	509,161
28 Jan 13	34.26500 +0.40	34.50	33.70	33.70	259,548
25 Jan 13	33.86000 +1.46	34.55	32.20	32.20	609,481
24 Jan 13	32.40000 +1.51	33.21	30.91	31.00	223,599
23 Jan 13	30.89000 +0.05	31.55	30.38	30.84	113,283
22 Jan 13	30.84000 +0.31	31.03	30.48	30.48	36,945
21 Jan 13	30.53000 -0.17	30.53	30.18	30.53	28,302
18 Jan 13	30.70000 -0.07	30.89	30.34	30.67	54,948
17 Jan 13	30.77000 +0.05	30.79	30.29	30.30	39,255
16 Jan 13	30.72000 +0.01	30.90	29.84	30.90	84,525
15 Jan 13	30.70500 +0.39	30.99	30.35	30.53	30,297
14 Jan 13	30.31500 -0.34	31.70	30.31	30.70	116,643
11 Jan 13	30.65500 -0.42	31.18	30.42	30.92	38,043
10 Jan 13	31.07500 -0.97	32.24	30.83	32.05	85,992
09 Jan 13	32.05000 +0.57	32.42	30.85	30.89	157,665
08 Jan 13	31.48000 +0.57	31.92	30.37	30.49	180,384
07 Jan 13	30.90500 +0.77	30.91	29.59	29.84	99,111
04 Jan 13	30.13500 +0.01	30.23	29.43	29.75	81,522
03 Jan 13	30.12000 +0.06	30.17	29.91	29.91	23,445
02 Jan 13	30.06000 +0.60	30.40	29.58	29.95	85,356
28 Dec 12	29.46000 -0.83	30.09	29.43	29.86	27,453
27 Dec 12	30.28500 +0.44	30.40	29.65	29.80	68,958
21 Dec 12	29.84500 -0.15	30.00	29.37	30.00	43,596
20 Dec 12	29.99000 +0.34	30.30	29.53	29.65	121,359
19 Dec 12	29.65000 +0.41	30.00	29.30	29.47	98,721
18 Dec 12	29.23500 -0.36	29.55	29.04	29.39	108,747
17 Dec 12	29.60000 +0.33	29.61	29.09	29.41	45,090
14 Dec 12	29.27000 -0.03	29.50	28.05	29.50	126,297
13 Dec 12	29.30500 -0.59	29.95	29.10	29.95	64,662
12 Dec 12	29.90000 -0.28	30.49	29.72	30.15	89,874
11 Dec 12	30.18000 +0.98	30.37	28.98	29.35	91,944
10 Dec 12	29.20000 -0.47	29.50	28.93	29.50	74,922
07 Dec 12	29.67000 -0.58	30.25	29.66	30.25	29,784
06 Dec 12	30.24500 +0.44	30.38	29.60	29.73	51,051
05 Dec 12	29.80500 -0.17	30.00	29.70	29.78	46,758
04 Dec 12	29.98000 -0.26	30.43	29.52	30.00	80,349
03 Dec 12	30.24000 +0.93	30.50	29.33	29.67	129,966
30 Nov 12	29.31000 -0.19	29.62	29.00	29.33	74,076
29 Nov 12	29.50000 +0.50	29.50	29.06	29.20	54,183
28 Nov 12	29.00000 -0.40	29.56	28.36	29.53	233,808
27 Nov 12	29.40000 -0.45	29.77	29.21	29.66	117,222
26 Nov 12	29.85000 +0.12	29.90	29.44	29.45	125,619
23 Nov 12	29.73000 +0.18	29.80	29.20	29.20	90,864
22 Nov 12	29.55000 +0.15	29.55	29.16	29.26	63,102
21 Nov 12	29.39500 +0.60	29.45	28.89	29.10	110,652
20 Nov 12	28.80000 +0.69	29.25	27.90	27.90	166,359
19 Nov 12	28.11000 +0.61	28.19	27.48	27.55	154,059
16 Nov 12	27.50000 +0.00	27.79	27.13	27.50	134,076
15 Nov 12	27.50000 -0.26	27.80	27.40	27.80	82,332
14 Nov 12	27.76000 +0.46	27.89	27.30	27.30	92,859
13 Nov 12	27.30000 -0.20	27.75	27.17	27.25	69,741
12 Nov 12	27.50000 +0.46	27.53	26.97	27.21	43,737
09 Nov 12	27.04000 -0.57	27.39	26.95	26.96	135,156
08 Nov 12	27.61500 +0.51	27.76	27.17	27.20	209,316
07 Nov 12	27.10000 -0.80	27.90	27.03	27.77	107,643
06 Nov 12	27.90000 -0.10	28.04	27.68	27.92	56,874
05 Nov 12	28.00000 +0.82	28.10	26.92	27.00	134,739
02 Nov 12	27.18500 +0.68	27.30	26.45	26.61	91,326
01 Nov 12	26.50000 +1.00	26.50	25.50	25.50	39,891
31 Oct 12	25.50000 +0.10	25.62	25.30	25.36	24,243
30 Oct 12	25.40000 -0.29	25.95	25.10	25.42	70,215
29 Oct 12	25.69000 +0.37	25.70	25.22	25.30	25,458
26 Oct 12	25.32000 +0.22	25.42	24.95	24.95	82,521
25 Oct 12	25.10000 +0.10	25.28	24.75	25.00	70,005
24 Oct 12	25.00000 -0.50	25.67	24.50	25.67	148,644
23 Oct 12	25.49500 -0.80	26.30	25.50	26.30	60,402
22 Oct 12	26.30000 +0.30	27.10	25.94	25.94	90,171
19 Oct 12	26.00000 -0.36	26.34	25.95	26.18	55,191
18 Oct 12	26.36000 +0.25	26.44	26.11	26.11	23,772
17 Oct 12	26.11000 +0.11	26.15	25.79	25.79	35,133
16 Oct 12	26.00000 +0.18	26.15	25.75	25.75	47,049
15 Oct 12	25.82000 +0.43	25.82	25.23	25.50	34,428
12 Oct 12	25.38500 +0.39	25.44	25.01	25.10	76,686
11 Oct 12	25.00000 +0.14	25.15	24.53	24.80	90,615
10 Oct 12	24.86000 -0.86	25.90	24.86	25.90	54,138
09 Oct 12	25.72500 -0.50	26.11	25.56	26.11	83,892
08 Oct 12	26.22500 +0.02	26.32	26.01	26.21	45,054
05 Oct 12	26.21000 +0.30	26.58	25.79	26.16	69,333
04 Oct 12	25.91000 -0.14	26.41	25.81	26.41	17,172
03 Oct 12	26.04500 -0.15	26.50	26.05	26.44	25,251
02 Oct 12	26.19000 +0.04	26.58	25.80	25.85	89,154
01 Oct 12	26.15000 +0.36	26.27	25.60	25.65	66,942
28 Sep 12	25.78500 -0.19	26.12	25.73	26.00	92,955
27 Sep 12	25.97500 +0.88	26.38	24.95	25.00	140,334
26 Sep 12	25.10000 +0.20	25.10	24.37	24.85	94,494
25 Sep 12	24.90000 +0.10	24.90	24.60	24.65	34,332
24 Sep 12	24.80000 -0.03	24.94	24.50	24.78	80,679
21 Sep 12	24.83500 -0.66	25.50	24.83	25.36	117,828
20 Sep 12	25.49000 -0.38	25.67	24.95	25.67	36,099
19 Sep 12	25.86500 -0.26	26.09	25.76	26.00	46,089
18 Sep 12	26.12000 +0.16	26.12	25.72	25.90	38,601
17 Sep 12	25.96500 +0.06	25.97	25.67	25.75	40,941
14 Sep 12	25.90500 +0.26	26.37	25.47	25.75	131,250
13 Sep 12	25.65000 -0.32	25.74	25.25	25.72	131,880
12 Sep 12	25.97000 +0.84	26.33	24.97	25.00	206,610
11 Sep 12	25.12500 -0.14	25.36	24.95	25.26	76,413
10 Sep 12	25.26000 +0.04	25.38	24.88	24.95	61,179
07 Sep 12	25.22000 +0.99	25.27	24.37	24.37	100,608
06 Sep 12	24.22500 +0.47	24.35	23.74	23.74	118,614
05 Sep 12	23.76000 -0.19	24.10	23.50	23.77	103,956
04 Sep 12	23.95000 -0.38	24.33	23.76	24.23	72,759
03 Sep 12	24.32500 -0.42	24.85	24.33	24.83	81,630
31 Aug 12	24.75000 +0.15	24.90	24.36	24.73	60,141
30 Aug 12	24.60000 +0.11	24.60	24.11	24.25	79,644
29 Aug 12	24.49000 -0.21	24.89	24.20	24.80	56,526
28 Aug 12	24.70000 +0.08	24.84	24.35	24.49	84,795
27 Aug 12	24.62000 -0.13	25.60	24.50	24.95	97,662
24 Aug 12	24.75000 +0.33	24.88	24.35	24.50	58,941
23 Aug 12	24.42000 +0.00	24.97	24.42	24.55	68,481
22 Aug 12	24.42000 -1.18	25.38	24.40	25.31	179,541
21 Aug 12	25.60000 +0.43	25.60	24.93	25.23	105,372
20 Aug 12	25.17500 +0.38	25.50	25.00	25.04	184,899
17 Aug 12	24.80000 +1.18	25.45	23.65	23.65	261,711
16 Aug 12	23.62000 +0.62	23.80	22.88	22.90	85,707
15 Aug 12	23.00000 -0.20	23.30	22.70	23.30	75,504
14 Aug 12	23.20000 +0.41	23.47	23.00	23.10	105,123
13 Aug 12	22.79500 +0.00	23.40	22.80	23.00	107,394
10 Aug 12	22.80000 +0.40	22.94	22.54	22.62	203,796
09 Aug 12	22.39500 +1.08	22.75	21.65	21.65	555,043
08 Aug 12	21.32000 -0.38	21.95	21.10	21.95	233,571
07 Aug 12	21.70000 +0.40	22.20	21.38	21.55	419,199
06 Aug 12	21.30000 +0.05	21.95	21.25	21.25	284,754
03 Aug 12	21.25000 -0.13	21.50	21.13	21.42	110,130
02 Aug 12	21.38000 -0.50	21.80	21.38	21.80	55,890
01 Aug 12	21.88000 +0.48	21.88	21.40	21.40	25,212
31 Jul 12	21.40000 -1.00	22.20	21.40	22.18	53,364
30 Jul 12	22.40000 -0.10	22.50	22.33	22.36	26,805
27 Jul 12	22.50000 +0.73	22.53	21.80	21.80	112,185
26 Jul 12	21.77000 +0.55	21.80	21.00	21.20	41,682
25 Jul 12	21.22000 +0.23	21.22	20.92	20.92	64,836
24 Jul 12	20.98500 -0.08	21.17	20.94	21.07	41,370
23 Jul 12	21.07000 -1.27	21.90	20.71	21.90	138,054
20 Jul 12	22.34000 -0.31	22.61	22.04	22.61	59,676
19 Jul 12	22.64500 -0.14	22.95	22.60	22.78	61,077
18 Jul 12	22.78000 +0.17	22.85	22.50	22.75	67,938
17 Jul 12	22.61500 +0.32	22.78	21.87	22.15	79,068
16 Jul 12	22.29500 +0.47	22.30	21.77	22.12	40,494
13 Jul 12	21.83000 +0.81	21.95	21.10	21.10	47,439
12 Jul 12	21.02000 -0.98	21.95	21.01	21.95	84,819
11 Jul 12	22.00000 -0.20	22.40	21.96	22.30	46,854
10 Jul 12	22.20000 +0.39	22.43	21.57	21.75	47,202
09 Jul 12	21.81000 -0.32	22.26	21.74	22.25	67,296
06 Jul 12	22.13000 -0.47	22.91	22.13	22.69	64,083
05 Jul 12	22.60000 -0.66	23.48	22.56	23.20	119,847
04 Jul 12	23.26000 -0.45	23.72	23.00	23.72	58,782
03 Jul 12	23.71500 +0.42	24.10	23.34	23.35	40,599
02 Jul 12	23.30000 +0.35	23.38	22.85	23.00	40,296
29 Jun 12	22.95000 +0.35	23.22	22.75	23.19	83,688
28 Jun 12	22.60500 -0.90	23.55	22.56	23.50	199,959
27 Jun 12	23.50000 +0.00	23.51	23.05	23.50	112,692
26 Jun 12	23.50000 +0.11	23.51	22.90	23.22	83,127
25 Jun 12	23.38500 +0.25	23.53	22.99	22.99	44,103
22 Jun 12	23.13500 -0.32	23.50	22.84	23.50	43,368
21 Jun 12	23.45500 -0.92	24.40	23.45	24.08	48,693
20 Jun 12	24.37500 +0.39	24.42	24.00	24.19	40,140
19 Jun 12	23.99000 +0.10	24.17	23.80	23.80	48,507
18 Jun 12	23.89000 +0.22	24.15	23.75	23.81	29,619
15 Jun 12	23.67000 +0.14	23.81	23.31	23.31	54,705
14 Jun 12	23.53000 +0.13	23.59	23.17	23.40	66,249
13 Jun 12	23.40000 -0.60	23.60	23.26	23.26	103,017
12 Jun 12	24.00000 -0.12	24.13	23.50	23.80	165,840
11 Jun 12	24.12000 +0.92	24.15	23.40	23.40	125,895
08 Jun 12	23.20000 +0.00	23.30	22.70	23.19	31,515
07 Jun 12	23.20000 +0.42	23.20	22.34	22.82	79,653
06 Jun 12	22.78000 +0.68	22.90	21.85	21.85	137,001
05 Jun 12	22.10000 +0.10	22.40	21.85	22.00	101,523
04 Jun 12	22.00000 +0.23	22.25	20.81	21.76	177,516
01 Jun 12	21.77000 +0.08	22.05	21.40	21.40	112,644
31 May 12	21.69500 -0.81	22.60	21.42	22.37	231,759
30 May 12	22.50000 -0.68	23.23	22.23	23.23	130,158
29 May 12	23.18000 +0.03	23.53	22.95	23.40	136,941
28 May 12	23.14500 -0.30	23.55	23.15	23.50	17,916
25 May 12	23.44500 -0.01	23.69	23.14	23.53	83,667
24 May 12	23.45500 +0.26	23.83	23.10	23.21	161,598
23 May 12	23.19000 -0.19	23.37	22.90	23.27	72,780
22 May 12	23.38000 +0.73	23.43	22.80	22.97	179,979
21 May 12	22.65000 +0.25	23.62	22.45	22.55	157,278
18 May 12	22.40000 -0.24	22.56	22.12	22.40	92,889
17 May 12	22.63500 -0.88	23.49	22.30	23.42	154,035
16 May 12	23.51000 -0.89	24.46	23.27	24.46	141,795
15 May 12	24.40000 -0.20	25.17	24.30	24.63	82,599
14 May 12	24.60000 -1.23	26.01	24.50	25.90	107,025
11 May 12	25.83500 +0.44	26.00	25.22	25.50	52,989
10 May 12	25.39500 -0.23	25.60	25.25	25.45	117,441
09 May 12	25.63000 +0.13	25.72	25.31	25.52	124,632
08 May 12	25.50000 -0.53	26.00	25.36	25.98	120,768
07 May 12	26.03000 +0.75	26.48	24.52	24.90	261,006
04 May 12	25.28000 +0.03	25.40	25.10	25.25	96,729
03 May 12	25.25500 -0.20	25.82	25.10	25.51	79,299
02 May 12	25.45000 -0.55	26.34	25.10	26.21	180,945
30 Apr 12	26.00000 -0.20	26.40	25.71	26.20	139,074
27 Apr 12	26.20000 +0.70	26.40	25.30	25.52	138,891
26 Apr 12	25.50500 +0.40	25.56	24.65	25.10	76,923
25 Apr 12	25.10000 +0.20	25.26	24.75	24.86	68,616
24 Apr 12	24.89500 +0.59	25.00	24.32	24.32	34,299
23 Apr 12	24.30500 -0.93	25.36	24.10	25.05	135,138
20 Apr 12	25.24000 +0.59	25.33	24.55	24.57	77,241
19 Apr 12	24.65000 -0.75	25.30	24.40	25.30	91,359
18 Apr 12	25.39500 -0.08	25.76	25.07	25.42	87,822
17 Apr 12	25.48000 +0.52	25.49	24.80	24.80	66,345
16 Apr 12	24.95500 -0.24	25.25	24.75	25.00	97,746
13 Apr 12	25.19500 +0.04	25.75	24.65	25.07	236,166
12 Apr 12	25.15500 +1.28	25.16	23.83	23.96	170,157
11 Apr 12	23.87500 -0.28	24.40	23.52	24.00	156,921
10 Apr 12	24.16000 -0.51	24.75	24.05	24.42	125,085
05 Apr 12	24.67000 +0.07	25.05	24.20	24.75	140,949
04 Apr 12	24.60000 -0.90	25.69	24.55	25.69	166,278
03 Apr 12	25.50000 +0.30	26.24	25.00	25.00	162,111
02 Apr 12	25.20000 +0.65	25.20	24.50	24.50	98,931
30 Mar 12	24.55500 -0.01	25.20	24.55	24.99	102,672
29 Mar 12	24.56500 -0.83	25.38	24.57	25.35	135,336
28 Mar 12	25.39500 -0.32	25.77	25.35	25.60	111,105
27 Mar 12	25.71500 +0.25	26.00	25.45	25.45	111,852
26 Mar 12	25.46500 +0.76	25.75	24.70	24.70	160,299
23 Mar 12	24.70000 -0.01	24.95	24.38	24.73	137,253
22 Mar 12	24.71500 -0.65	25.38	24.13	25.31	103,206
21 Mar 12	25.36000 -0.27	25.62	25.15	25.41	105,987
20 Mar 12	25.63000 -0.27	25.82	25.25	25.82	92,454
19 Mar 12	25.90000 -0.08	26.32	25.60	25.92	121,479
16 Mar 12	25.97500 -0.18	26.49	25.80	26.21	92,697
15 Mar 12	26.16000 -0.23	26.38	25.85	26.31	46,518
14 Mar 12	26.38500 +0.03	26.51	25.85	26.39	116,592
13 Mar 12	26.35000 +0.20	26.48	26.08	26.09	75,909
12 Mar 12	26.15000 +0.61	26.20	25.58	25.78	122,583
09 Mar 12	25.54000 +0.54	25.78	25.05	25.25	142,077
08 Mar 12	25.00000 +0.50	25.74	24.63	24.65	279,306
07 Mar 12	24.49500 +0.43	24.73	23.83	23.83	175,491
06 Mar 12	24.06500 -1.62	25.41	23.40	25.40	281,799
05 Mar 12	25.68500 -0.60	26.10	25.18	26.10	109,338
02 Mar 12	26.28500 -0.39	26.64	26.15	26.64	28,137
01 Mar 12	26.67500 +0.42	26.68	26.00	26.22	54,675
29 Feb 12	26.25000 +0.19	26.45	26.00	26.09	180,933
28 Feb 12	26.05500 +0.08	26.25	25.90	26.02	36,186
27 Feb 12	25.97500 -0.66	26.37	25.42	26.25	66,783
24 Feb 12	26.64000 +0.74	26.70	25.85	26.30	63,453
23 Feb 12	25.90000 -0.20	26.19	25.55	25.98	136,203
22 Feb 12	26.10000 -0.60	26.58	25.39	26.40	137,727
21 Feb 12	26.70000 +0.30	26.90	25.65	26.74	202,029
20 Feb 12	26.40000 +1.01	26.90	25.50	25.50	167,175
17 Feb 12	25.38500 +0.17	25.59	24.81	25.33	286,161
16 Feb 12	25.22000 -0.30	25.66	24.83	24.95	122,004
15 Feb 12	25.52000 +0.39	25.53	25.00	25.24	129,285
14 Feb 12	25.13500 -0.35	25.78	25.05	25.50	71,004
13 Feb 12	25.49000 -0.01	25.90	25.35	25.90	88,584
10 Feb 12	25.50000 +0.08	25.70	25.00	25.20	162,417
09 Feb 12	25.42500 -0.35	25.95	24.58	25.80	325,254
08 Feb 12	25.77000 +0.10	26.25	25.66	25.71	148,782
07 Feb 12	25.67000 +0.12	26.10	25.40	25.55	315,252
06 Feb 12	25.55000 +0.55	25.65	24.12	25.34	324,618
03 Feb 12	25.00000 +0.70	25.64	23.76	24.48	285,675
02 Feb 12	24.29500 +0.19	24.72	24.01	24.19	105,222
01 Feb 12	24.10000 +0.50	24.40	23.63	23.63	163,605
31 Jan 12	23.60500 +0.85	23.82	22.88	23.04	151,539
30 Jan 12	22.75500 -1.02	23.88	22.25	23.84	142,533
27 Jan 12	23.77000 +0.35	23.90	23.55	23.55	169,746
26 Jan 12	23.42000 +0.87	23.90	22.36	22.54	272,142
25 Jan 12	22.55000 +0.35	22.85	22.27	22.35	51,600
24 Jan 12	22.19500 -0.93	23.07	21.95	23.07	137,022
23 Jan 12	23.12500 +0.62	23.24	21.51	22.40	193,923
20 Jan 12	22.50500 +0.21	22.50	22.15	22.44	99,648
19 Jan 12	22.29500 -0.16	22.50	21.97	22.40	229,596
18 Jan 12	22.46000 +0.26	22.46	21.75	22.06	118,959
17 Jan 12	22.20000 +0.78	22.21	21.45	21.50	294,489
16 Jan 12	21.41500 +0.64	21.44	20.61	20.80	170,109
13 Jan 12	20.78000 +0.66	21.10	20.44	20.50	345,936
12 Jan 12	20.12500 +0.63	20.56	19.56	19.66	170,391
11 Jan 12	19.50000 +0.22	19.80	19.07	19.25	82,998
10 Jan 12	19.28000 +0.86	19.41	18.83	18.85	97,491
09 Jan 12	18.41500 -0.88	19.58	18.37	19.58	120,678
06 Jan 12	19.30000 -0.49	19.80	19.25	19.80	69,069
05 Jan 12	19.79000 +0.04	19.89	19.56	19.75	94,845
04 Jan 12	19.75000 -0.75	20.56	19.60	20.45	75,525
03 Jan 12	20.50000 +0.61	20.55	19.65	20.02	164,361
02 Jan 12	19.89000 +0.95	20.10	19.10	19.10	70,131
30 Dec 11	18.94000 -0.10	19.20	18.80	19.00	26,106
29 Dec 11	19.04000 -0.06	19.30	18.78	19.20	40,005
28 Dec 11	19.10000 -0.05	19.25	19.01	19.15	51,858
27 Dec 11	19.15000 -0.04	19.28	19.05	19.20	15,117
23 Dec 11	19.19000 +0.02	19.25	18.90	19.20	30,201
22 Dec 11	19.17500 +0.17	19.45	19.00	19.15	37,653
21 Dec 11	19.00000 +0.09	19.60	19.00	19.08	161,691
20 Dec 11	18.91000 +0.60	19.20	18.42	18.70	120,006
19 Dec 11	18.30500 +0.16	18.76	18.05	18.05	94,545
16 Dec 11	18.15000 -0.55	18.95	18.15	18.80	132,441
15 Dec 11	18.70000 +0.45	18.74	18.17	18.17	91,755
14 Dec 11	18.25000 +0.33	18.40	17.99	18.00	139,848
13 Dec 11	17.92000 -0.72	18.90	17.83	18.70	261,075
12 Dec 11	18.64000 -1.30	19.80	18.60	19.80	331,713
09 Dec 11	19.93500 +0.60	20.72	19.32	19.37	100,605
08 Dec 11	19.33500 -1.24	20.51	19.30	20.50	153,063
07 Dec 11	20.57000 +0.21	21.30	20.25	20.48	219,807
06 Dec 11	20.36000 +0.24	20.60	19.82	19.99	178,374
05 Dec 11	20.12500 +0.27	20.40	19.70	19.70	215,445
02 Dec 11	19.85000 +0.40	19.90	19.58	19.70	95,886
01 Dec 11	19.45000 -1.01	20.56	19.45	20.56	208,701
30 Nov 11	20.46000 +0.92	20.46	18.68	19.39	282,297
29 Nov 11	19.54000 -0.09	19.80	19.37	19.68	101,625
28 Nov 11	19.63500 +1.14	19.67	18.80	18.90	154,281
25 Nov 11	18.49500 -0.08	18.84	18.35	18.60	126,162
24 Nov 11	18.58000 +0.42	19.15	18.25	18.25	88,542
23 Nov 11	18.15500 -0.84	18.80	18.09	18.80	202,212
22 Nov 11	19.00000 +0.07	19.17	18.74	18.76	171,702
21 Nov 11	18.93500 -0.59	19.50	18.56	19.50	318,975
18 Nov 11	19.52000 -1.24	20.50	19.52	20.44	282,084
17 Nov 11	20.76500 -0.40	21.24	20.40	21.05	118,107
16 Nov 11	21.16000 +0.56	21.22	20.31	20.48	152,250
15 Nov 11	20.60500 -1.57	22.07	20.60	22.00	236,682
14 Nov 11	22.17000 +0.17	22.50	21.92	22.36	166,203
11 Nov 11	22.00000 +0.70	22.00	21.10	21.75	162,792
10 Nov 11	21.30000 -0.93	22.60	20.95	22.00	240,780
09 Nov 11	22.22500 +0.07	23.00	21.75	22.55	169,248
08 Nov 11	22.16000 -0.39	23.00	22.01	22.65	109,290
07 Nov 11	22.55000 -0.29	23.75	22.55	23.36	90,354
04 Nov 11	22.84000 +0.05	23.77	22.31	23.07	147,354
03 Nov 11	22.79000 +1.45	22.86	20.78	21.15	184,623
02 Nov 11	21.34500 +0.10	22.30	21.25	21.85	268,560
01 Nov 11	21.24500 -1.65	22.40	21.15	22.40	199,212
31 Oct 11	22.90000 -0.43	23.52	22.90	23.10	135,135
28 Oct 11	23.32500 -0.02	24.00	23.00	23.68	183,012
27 Oct 11	23.34500 +2.19	23.34	21.93	22.15	386,901
26 Oct 11	21.15000 -0.85	22.10	21.05	22.10	200,823
25 Oct 11	22.00000 -0.10	22.40	21.70	22.00	87,558
24 Oct 11	22.10000 +0.45	22.35	21.55	22.00	79,920
21 Oct 11	21.65000 +0.99	22.30	20.93	20.98	78,735
20 Oct 11	20.65500 -0.70	21.49	20.60	21.16	81,621
19 Oct 11	21.35500 +0.06	21.91	21.19	21.61	129,003
18 Oct 11	21.30000 -0.45	21.55	21.10	21.40	76,479
17 Oct 11	21.75000 +0.29	22.45	21.58	21.78	261,219
14 Oct 11	21.46000 +0.41	21.65	20.60	21.10	87,021
13 Oct 11	21.04500 -0.73	21.85	20.50	21.83	148,146
12 Oct 11	21.77500 +1.32	21.82	20.27	20.55	130,638
11 Oct 11	20.45000 -0.14	20.85	20.06	20.59	69,114
10 Oct 11	20.59000 +0.38	20.60	19.99	20.45	70,740
07 Oct 11	20.21000 +0.07	20.53	20.00	20.35	71,124
06 Oct 11	20.14000 +1.54	20.55	18.73	18.73	167,091
05 Oct 11	18.60000 +0.24	18.88	18.31	18.50	85,482
04 Oct 11	18.36000 -0.44	19.00	17.94	18.70	352,095
03 Oct 11	18.80000 -1.23	19.43	18.65	18.95	51,357
30 Sep 11	20.02500 -0.38	20.78	19.56	20.61	162,159
29 Sep 11	20.40000 +0.49	21.25	19.85	20.05	103,524
28 Sep 11	19.91000 +0.23	20.05	19.26	19.58	206,532
27 Sep 11	19.68000 +0.72	19.69	18.90	19.50	278,208
26 Sep 11	18.96000 +0.74	19.44	18.05	18.19	369,357
23 Sep 11	18.22000 +0.02	18.52	17.91	18.52	122,112
22 Sep 11	18.20000 -0.54	18.70	17.81	18.10	137,163
21 Sep 11	18.74000 +0.25	18.78	18.15	18.65	122,697
20 Sep 11	18.48500 -0.55	19.26	18.30	19.05	151,317
19 Sep 11	19.03500 -0.84	19.50	18.78	19.50	83,592
16 Sep 11	19.87000 +0.84	19.87	19.00	19.49	179,655
15 Sep 11	19.03500 +1.03	19.86	18.11	18.15	171,219
14 Sep 11	18.00000 +0.01	18.17	17.25	18.09	292,044
13 Sep 11	17.99000 +0.19	18.29	17.51	18.25	112,593
12 Sep 11	17.80000 -0.45	17.95	17.51	17.90	165,177
09 Sep 11	18.25000 -0.91	19.30	18.02	19.30	226,473
08 Sep 11	19.15500 -0.05	19.80	18.92	19.11	158,688
07 Sep 11	19.20000 +0.84	19.24	18.70	18.80	226,545
06 Sep 11	18.36000 -1.08	19.42	17.73	19.40	354,030
05 Sep 11	19.44000 -1.39	20.83	19.10	20.67	209,361
02 Sep 11	20.83000 -0.92	21.80	20.60	21.80	89,430
01 Sep 11	21.75500 -0.37	22.50	21.17	22.50	280,185
31 Aug 11	22.12500 +1.15	22.69	20.95	21.02	331,392
30 Aug 11	20.98000 -0.01	21.57	20.72	21.33	181,236
29 Aug 11	20.98500 +0.78	21.20	20.25	20.75	143,907
26 Aug 11	20.20000 -0.56	21.05	20.00	20.90	120,240
25 Aug 11	20.76000 +0.31	21.65	20.47	20.97	271,392
24 Aug 11	20.45000 +0.97	21.00	19.57	19.80	297,144
23 Aug 11	19.48000 +0.76	19.61	18.90	19.05	302,085
22 Aug 11	18.72000 -0.38	19.66	18.40	18.88	481,858
19 Aug 11	19.10000 -1.45	20.56	18.57	20.51	784,552
18 Aug 11	20.55000 -2.06	22.85	20.50	22.85	274,386
17 Aug 11	22.61000 -0.39	23.10	22.56	23.05	169,359
16 Aug 11	23.00000 -0.98	23.52	22.60	23.50	153,933
15 Aug 11	23.98000 +0.04	25.03	23.59	24.35	232,869
12 Aug 11	23.94000 +0.54	24.43	22.88	23.57	228,387
11 Aug 11	23.40000 +1.90	23.80	21.90	22.55	302,490
10 Aug 11	21.50000 -0.31	23.75	21.35	23.00	360,438
09 Aug 11	21.81000 +0.77	22.04	19.07	20.80	433,119
08 Aug 11	21.04000 -2.13	22.93	20.50	22.52	424,689
05 Aug 11	23.16500 -1.00	24.23	22.25	23.83	433,389
04 Aug 11	24.17000 -1.73	26.30	23.56	25.91	210,012
03 Aug 11	25.90000 -1.36	27.00	25.17	27.00	320,625
02 Aug 11	27.26500 -1.52	29.00	27.18	29.00	192,102
01 Aug 11	28.78500 -0.01	29.39	28.26	29.17	104,220
29 Jul 11	28.80000 -0.77	29.40	28.51	29.40	103,044
28 Jul 11	29.57000 -0.09	29.57	28.74	29.30	80,595
27 Jul 11	29.65500 -0.24	30.00	29.65	29.90	245,868
26 Jul 11	29.90000 +0.23	29.90	29.67	29.85	159,114
25 Jul 11	29.67000 +0.27	29.90	29.06	29.50	71,607
22 Jul 11	29.40000 +1.00	29.80	28.27	28.27	251,640
21 Jul 11	28.40000 +0.35	28.50	28.00	28.40	91,773
20 Jul 11	28.04500 -0.16	28.65	27.55	28.65	92,040
19 Jul 11	28.20500 -0.09	28.56	28.00	28.00	22,296
18 Jul 11	28.30000 -0.30	28.89	28.20	28.43	62,160
15 Jul 11	28.59500 -0.55	29.00	28.45	28.80	65,814
14 Jul 11	29.14000 +0.09	29.45	28.41	28.72	63,075
13 Jul 11	29.05000 +0.24	29.40	28.75	28.81	93,183
12 Jul 11	28.80500 +0.25	28.81	27.51	28.45	127,956
11 Jul 11	28.56000 -1.74	30.11	28.35	30.10	104,556
08 Jul 11	30.30000 +0.02	30.57	30.27	30.42	102,573
07 Jul 11	30.28000 +0.21	30.33	29.78	30.11	118,635
06 Jul 11	30.07000 +0.21	30.11	29.53	29.70	59,958
05 Jul 11	29.86000 -0.44	30.42	29.25	30.35	67,614
04 Jul 11	30.30000 +0.92	30.35	29.59	29.59	104,898
01 Jul 11	29.37500 +0.27	29.61	28.97	29.29	142,791
30 Jun 11	29.10000 +1.05	29.14	28.24	28.40	271,449
29 Jun 11	28.05000 +0.69	28.50	27.50	27.58	134,283
28 Jun 11	27.35500 -0.66	28.30	26.90	28.30	272,292
27 Jun 11	28.01000 -1.24	29.15	28.00	29.05	71,514
24 Jun 11	29.25000 +0.24	29.45	29.07	29.18	72,165
23 Jun 11	29.01500 -0.28	29.37	28.75	29.26	57,402
22 Jun 11	29.30000 +0.05	29.66	29.20	29.28	27,456
21 Jun 11	29.25000 +0.05	29.55	29.15	29.55	51,534
20 Jun 11	29.20000 -0.10	29.55	29.20	29.55	40,545
17 Jun 11	29.30000 -0.71	30.15	29.21	30.10	76,854
16 Jun 11	30.01000 +0.13	30.14	29.00	29.00	94,890
15 Jun 11	29.88000 -0.12	30.19	29.24	30.19	61,833
14 Jun 11	30.00000 -0.20	30.36	29.77	30.12	59,625
13 Jun 11	30.20000 -0.22	30.45	29.50	30.21	54,471
10 Jun 11	30.42500 -0.18	30.70	30.20	30.70	34,446
09 Jun 11	30.60000 -0.56	31.02	29.72	31.00	134,046
08 Jun 11	31.15500 -0.39	31.20	30.96	31.20	46,659
07 Jun 11	31.55000 +0.31	31.74	31.10	31.52	32,610
06 Jun 11	31.24000 -0.10	31.72	31.00	31.72	19,212
03 Jun 11	31.34000 -0.51	31.86	31.20	31.60	39,858
02 Jun 11	31.85500 -0.55	32.44	31.58	32.44	21,744
01 Jun 11	32.40000 +0.27	32.78	32.05	32.07	48,954
31 May 11	32.13500 +0.02	32.60	31.90	32.25	50,412
30 May 11	32.11500 +0.40	32.12	31.35	31.83	32,721
27 May 11	31.72000 -0.35	32.01	30.80	31.92	117,171
26 May 11	32.07000 +0.27	32.12	31.50	31.73	63,414
25 May 11	31.79500 -0.21	32.01	31.60	31.80	42,264
24 May 11	32.00500 -0.29	32.40	31.32	32.40	118,566
23 May 11	32.29500 -0.91	33.01	32.01	33.01	99,009
20 May 11	33.20000 +0.17	33.20	32.81	33.15	86,331
19 May 11	33.03500 -0.15	33.03	32.13	32.15	100,854
18 May 11	33.18000 +0.33	33.18	32.85	32.85	103,512
17 May 11	32.85000 +0.60	32.94	32.46	32.50	113,157
16 May 11	32.25000 -1.19	33.24	32.00	33.00	43,815
13 May 11	33.43500 +0.92	33.45	32.05	32.05	130,716
12 May 11	32.52000 -0.53	32.85	31.53	32.60	156,951
11 May 11	33.05000 +0.75	33.18	31.55	32.30	135,834
10 May 11	32.30000 +1.56	32.63	30.95	30.95	154,428
09 May 11	30.74000 -0.34	31.47	30.55	30.65	89,718
06 May 11	31.08500 -0.29	31.10	30.42	31.00	163,731
05 May 11	31.37000 -1.03	32.40	30.70	32.19	248,805
04 May 11	32.40000 +0.18	32.73	31.71	32.25	141,747
03 May 11	32.22000 +0.57	32.22	31.10	31.20	174,723
02 May 11	31.65000 +0.63	31.75	30.90	30.90	115,896
29 Apr 11	31.02000 +0.01	31.16	30.70	30.90	86,580
28 Apr 11	31.01000 +1.09	31.19	29.89	29.95	272,295
27 Apr 11	29.92500 +0.13	29.95	29.00	29.70	120,858
26 Apr 11	29.79000 +0.23	29.98	29.30	29.85	77,994
21 Apr 11	29.56500 +0.22	29.57	29.14	29.35	67,569
20 Apr 11	29.35000 +0.66	29.35	28.73	28.91	96,369
19 Apr 11	28.69000 +0.11	28.78	28.08	28.51	73,323
18 Apr 11	28.58000 -0.62	29.44	28.34	29.05	74,703
15 Apr 11	29.20000 +0.90	29.65	28.26	28.30	233,922
14 Apr 11	28.30000 +0.30	28.30	27.98	28.15	83,040
13 Apr 11	28.00000 +0.02	28.30	27.99	28.25	50,310
12 Apr 11	27.97500 -0.09	28.23	27.85	28.00	82,410
11 Apr 11	28.07000 -0.20	28.50	27.95	28.50	73,419
08 Apr 11	28.27000 -0.38	28.78	28.25	28.78	59,502
07 Apr 11	28.65000 -0.09	28.76	28.48	28.50	66,816
06 Apr 11	28.74000 +0.48	28.91	28.35	28.35	122,670
05 Apr 11	28.26000 -0.50	28.66	28.11	28.60	110,601
04 Apr 11	28.76000 +0.56	28.96	28.20	28.20	145,239
01 Apr 11	28.20000 -0.15	28.30	28.00	28.10	63,813
31 Mar 11	28.35000 +0.15	28.40	28.00	28.00	164,142
30 Mar 11	28.20000 +0.47	28.40	27.50	27.50	180,438
29 Mar 11	27.73000 +0.34	27.81	27.25	27.45	82,026
28 Mar 11	27.38500 +0.15	27.48	27.00	27.05	37,164
25 Mar 11	27.23500 -0.10	27.88	27.00	27.70	125,166
24 Mar 11	27.33500 +0.45	27.55	26.83	27.00	70,725
23 Mar 11	26.88000 -0.19	27.67	26.64	26.95	109,953
22 Mar 11	27.06500 +0.43	28.34	26.85	27.00	390,723
21 Mar 11	26.64000 +1.34	27.30	25.60	25.80	226,278
18 Mar 11	25.30000 +0.38	25.90	25.29	25.29	284,832
17 Mar 11	24.91500 -0.06	25.44	23.85	25.15	235,296
16 Mar 11	24.97500 +0.58	25.40	24.60	24.80	507,706
15 Mar 11	24.40000 -2.23	26.20	22.86	25.88	1,149,502
14 Mar 11	26.62500 -0.63	26.75	25.70	26.60	313,095
11 Mar 11	27.25000 -0.57	27.60	26.33	27.60	154,287
10 Mar 11	27.82000 -0.84	28.65	27.70	28.63	113,859
09 Mar 11	28.66000 -0.18	29.00	28.52	29.00	75,312
08 Mar 11	28.84500 -0.34	29.45	28.52	29.45	57,801
07 Mar 11	29.18000 +0.10	29.50	28.65	29.05	49,113
04 Mar 11	29.08000 -0.19	29.50	29.05	29.50	35,310
03 Mar 11	29.27000 -0.13	29.87	29.11	29.68	63,048
02 Mar 11	29.40000 -0.05	29.78	29.06	29.47	69,663
01 Mar 11	29.44500 +0.40	29.90	29.16	29.32	191,097
28 Feb 11	29.05000 +0.77	29.05	28.17	28.26	95,874
25 Feb 11	28.28000 +0.48	28.33	26.70	27.78	236,604
24 Feb 11	27.80000 -0.47	28.21	27.54	28.13	107,148
23 Feb 11	28.26500 -0.35	29.09	28.24	28.51	106,233
22 Feb 11	28.61000 -0.64	29.03	28.31	29.00	85,626
21 Feb 11	29.25500 -0.25	29.52	29.01	29.52	70,716
18 Feb 11	29.50000 +0.19	29.50	28.92	29.15	79,626
17 Feb 11	29.30500 -1.18	30.41	28.77	30.41	220,275
16 Feb 11	30.49000 +0.19	30.85	30.25	30.30	46,287
15 Feb 11	30.30000 -0.39	30.81	30.30	30.60	59,706
14 Feb 11	30.68500 +0.18	30.90	30.35	30.47	78,795
11 Feb 11	30.50000 +0.04	30.70	30.00	30.70	112,182
10 Feb 11	30.46000 -0.43	30.70	30.08	30.62	95,889
09 Feb 11	30.89000 +0.39	30.97	30.44	30.44	169,155
08 Feb 11	30.50000 -0.05	30.75	30.25	30.45	142,080
07 Feb 11	30.54500 +0.71	30.66	29.87	30.00	252,348
04 Feb 11	29.83500 +0.83	29.89	28.93	29.00	94,011
03 Feb 11	29.00000 +0.10	29.13	28.60	28.91	104,640
02 Feb 11	28.90000 -0.21	29.42	28.81	29.09	218,079
01 Feb 11	29.11000 +1.63	29.49	27.43	27.50	307,653
31 Jan 11	27.48000 +0.18	28.00	27.00	27.45	107,226
28 Jan 11	27.30000 -0.46	28.15	27.13	27.80	112,341
27 Jan 11	27.76000 -0.03	28.29	27.76	27.90	83,541
26 Jan 11	27.79500 +0.40	28.14	27.40	27.40	167,877
25 Jan 11	27.40000 +0.00	27.75	27.05	27.60	98,340
24 Jan 11	27.39500 -0.75	28.55	27.28	28.40	164,763
21 Jan 11	28.15000 +1.20	28.39	27.11	27.17	184,761
20 Jan 11	26.95000 -0.50	27.40	25.84	27.20	454,698
19 Jan 11	27.45000 -0.18	27.89	27.14	27.62	223,923
18 Jan 11	27.63000 -0.04	27.80	27.15	27.60	94,029
17 Jan 11	27.66500 -0.14	27.90	27.61	27.90	92,790
14 Jan 11	27.80500 -0.35	28.09	27.11	27.96	203,049
13 Jan 11	28.15500 -0.24	28.90	27.82	28.40	98,031
12 Jan 11	28.40000 +0.09	28.50	28.16	28.39	95,250
11 Jan 11	28.31000 -0.21	28.68	28.05	28.68	142,704
10 Jan 11	28.52000 -0.80	29.40	28.40	29.40	85,119
07 Jan 11	29.31500 +0.52	29.60	29.03	29.03	159,315
06 Jan 11	28.80000 -0.52	29.34	28.50	29.15	138,009
05 Jan 11	29.32000 +0.00	29.59	29.02	29.40	73,605
04 Jan 11	29.32000 -0.06	29.45	29.15	29.45	41,691
03 Jan 11	29.38000 -0.20	30.00	29.25	29.48	82,815
30 Dec 10	29.58000 +0.38	29.60	28.83	28.95	50,343
29 Dec 10	29.20000 -0.33	29.80	29.06	29.65	61,803
28 Dec 10	29.53000 +0.13	29.70	29.32	29.40	24,840
27 Dec 10	29.40000 -0.13	29.45	28.83	29.45	38,649
23 Dec 10	29.52500 -0.13	29.80	29.10	29.78	88,365
22 Dec 10	29.65000 +0.70	29.65	28.73	28.73	192,180
21 Dec 10	28.95000 +0.35	29.21	28.57	28.80	91,095
20 Dec 10	28.60500 -1.03	29.80	28.40	29.80	183,654
17 Dec 10	29.63500 +0.44	30.00	29.28	29.76	130,653
16 Dec 10	29.19000 -1.36	30.60	28.90	30.51	224,529
15 Dec 10	30.55000 +1.16	30.60	29.16	29.43	427,383
14 Dec 10	29.39000 +0.92	29.40	28.60	28.89	211,947
13 Dec 10	28.47000 -0.03	28.76	28.22	28.50	85,788
10 Dec 10	28.50000 +0.03	28.98	28.10	28.50	192,711
09 Dec 10	28.47000 -0.03	28.82	27.91	28.36	108,510
08 Dec 10	28.50000 +0.00	28.50	28.00	28.09	71,976
07 Dec 10	28.50000 -0.45	29.08	28.17	28.99	163,734
06 Dec 10	28.95500 +0.95	29.33	28.00	28.12	187,401
03 Dec 10	28.00000 +0.00	28.69	27.10	28.03	196,065
02 Dec 10	28.00500 +0.96	28.09	26.35	27.24	245,028
01 Dec 10	27.04000 +1.07	27.11	25.78	26.10	166,728
30 Nov 10	25.97500 -0.40	26.54	25.31	26.22	404,667
29 Nov 10	26.38000 -0.71	27.70	26.35	27.40	136,215
26 Nov 10	27.09000 -0.56	27.75	27.04	27.75	58,452
25 Nov 10	27.65000 +0.03	28.00	27.35	27.35	64,920
24 Nov 10	27.62000 +0.61	27.75	26.60	27.00	111,351
23 Nov 10	27.01500 -0.38	27.92	26.91	27.35	137,259
22 Nov 10	27.39000 -0.40	28.30	27.20	27.99	96,819
19 Nov 10	27.79000 -0.53	28.67	27.50	28.65	157,260
18 Nov 10	28.32000 +0.44	28.50	27.80	27.80	202,974
17 Nov 10	27.88000 +0.67	28.00	27.00	27.00	151,830
16 Nov 10	27.21000 -0.61	27.77	26.90	27.77	160,392
15 Nov 10	27.82000 +1.41	27.94	26.42	26.42	253,716
12 Nov 10	26.40500 -0.31	26.56	25.26	26.40	454,626
11 Nov 10	26.71500 -1.08	28.15	26.26	28.15	424,467
10 Nov 10	27.79500 -1.28	28.83	27.40	28.80	284,358
09 Nov 10	29.08000 -0.40	29.48	28.16	29.48	230,796
08 Nov 10	29.48000 +0.55	29.49	28.76	29.00	152,952
05 Nov 10	28.93500 +1.27	29.20	27.70	27.70	508,264
04 Nov 10	27.66500 +0.66	27.91	27.10	27.20	387,744
03 Nov 10	27.01000 -0.58	27.60	26.80	27.50	146,628
02 Nov 10	27.59000 -0.10	28.18	27.50	27.98	108,009
01 Nov 10	27.69000 +0.48	28.44	27.25	27.59	149,031
29 Oct 10	27.21500 +0.63	27.38	26.31	26.63	106,755
28 Oct 10	26.59000 -0.16	27.09	25.78	27.09	165,750
27 Oct 10	26.75000 -0.42	28.00	26.65	27.20	141,903
26 Oct 10	27.17500 +0.06	27.84	26.90	27.80	98,712
25 Oct 10	27.11500 +0.47	27.60	27.00	27.00	219,057
22 Oct 10	26.65000 +0.25	26.80	26.05	26.51	114,792
21 Oct 10	26.40000 +0.65	27.15	25.80	26.00	286,857
20 Oct 10	25.75000 +0.90	25.80	24.83	25.01	134,937
19 Oct 10	24.85000 -0.15	25.25	24.85	25.18	132,810
18 Oct 10	25.00000 +0.45	25.09	24.08	24.50	234,900
15 Oct 10	24.55000 -0.02	24.89	24.21	24.21	63,279
14 Oct 10	24.56500 +0.17	24.85	24.00	24.00	125,934
13 Oct 10	24.40000 +0.65	24.50	23.77	23.95	120,441
12 Oct 10	23.75000 -0.35	24.55	23.65	24.12	149,679
11 Oct 10	24.10000 +0.89	24.16	23.45	23.52	144,018
08 Oct 10	23.21500 -0.30	23.55	23.14	23.55	35,556
07 Oct 10	23.51000 -0.48	24.00	22.82	24.00	159,261
06 Oct 10	23.99000 -0.09	24.17	23.25	24.17	78,531
05 Oct 10	24.08000 +0.08	24.08	23.38	24.04	88,731
04 Oct 10	24.00000 -0.30	24.44	23.75	24.44	46,152
01 Oct 10	24.30000 -0.25	24.64	24.10	24.64	92,424
30 Sep 10	24.55000 -0.43	24.85	24.17	24.73	114,843
29 Sep 10	24.97500 -0.11	25.69	24.75	25.69	173,049
28 Sep 10	25.08500 +0.18	25.49	24.44	24.90	131,625
27 Sep 10	24.90000 +0.50	24.99	24.50	24.50	164,706
24 Sep 10	24.40000 +0.44	24.45	23.30	23.65	161,334
23 Sep 10	23.95500 +0.20	23.95	23.00	23.60	223,449
22 Sep 10	23.75000 +0.05	24.15	22.67	23.85	205,851
21 Sep 10	23.70000 +0.50	23.88	23.07	23.09	229,875
20 Sep 10	23.20000 +0.42	23.36	22.60	22.60	131,577
17 Sep 10	22.78500 -0.01	22.94	22.72	22.90	119,658
16 Sep 10	22.79000 +0.14	23.19	22.65	22.65	110,130
15 Sep 10	22.65000 +0.13	23.00	22.51	22.76	229,713
14 Sep 10	22.52000 -0.18	22.98	22.52	22.70	58,731
13 Sep 10	22.70000 +0.50	22.85	22.25	22.28	112,215
10 Sep 10	22.20000 +0.02	22.49	22.07	22.28	87,027
09 Sep 10	22.18000 -0.24	22.48	21.60	22.48	108,252
08 Sep 10	22.42000 +0.17	22.42	21.92	22.25	49,719
07 Sep 10	22.25000 -0.48	22.74	21.77	22.60	129,045
06 Sep 10	22.72500 -0.03	23.00	22.56	22.90	79,593
03 Sep 10	22.76000 -0.38	23.25	22.51	23.25	102,999
02 Sep 10	23.14000 +0.19	23.32	22.75	23.20	197,871
01 Sep 10	22.95000 +1.01	23.12	21.75	21.85	125,103
31 Aug 10	21.94000 -0.03	21.94	21.50	21.50	133,908
30 Aug 10	21.97000 +0.77	22.00	20.99	21.08	202,233
27 Aug 10	21.20000 +0.51	21.61	20.79	20.85	116,532
26 Aug 10	20.69000 -0.39	21.47	20.60	21.10	55,371
25 Aug 10	21.08000 -0.55	21.75	20.83	21.55	152,373
24 Aug 10	21.62500 -0.57	22.17	21.21	22.07	180,414
23 Aug 10	22.19000 -0.01	22.37	22.07	22.37	74,451
20 Aug 10	22.20000 -0.49	22.61	22.10	22.40	87,567
19 Aug 10	22.69000 +0.18	22.75	22.48	22.50	51,855
18 Aug 10	22.51500 +0.06	22.55	22.35	22.46	86,514
17 Aug 10	22.45000 +0.15	22.45	22.08	22.30	213,447
16 Aug 10	22.30000 -0.12	22.40	22.10	22.10	39,843
13 Aug 10	22.41500 +0.42	22.56	22.13	22.15	81,027
12 Aug 10	22.00000 +0.77	22.29	21.55	21.55	211,053
11 Aug 10	21.22500 -0.77	22.29	21.10	22.29	108,354
10 Aug 10	22.00000 -0.30	22.50	21.99	22.40	59,337
09 Aug 10	22.30000 +0.29	22.47	22.13	22.40	146,202
06 Aug 10	22.01000 -0.81	23.16	21.83	23.00	91,248
05 Aug 10	22.82000 -0.58	23.42	22.82	23.00	108,564
04 Aug 10	23.40000 +0.29	23.49	23.01	23.18	203,289
03 Aug 10	23.11000 +0.31	23.20	22.75	23.20	99,186
02 Aug 10	22.80500 +0.41	23.15	22.33	22.61	136,896
30 Jul 10	22.40000 +0.00	22.65	22.01	22.40	113,481
29 Jul 10	22.40000 -0.60	23.31	22.40	23.00	176,634
28 Jul 10	23.00000 +0.80	23.55	21.65	22.20	245,397
27 Jul 10	22.20000 +0.76	22.64	21.65	21.65	289,539
26 Jul 10	21.44500 -0.16	22.09	21.09	22.08	109,083
23 Jul 10	21.60500 +0.92	22.25	20.56	20.60	159,420
22 Jul 10	20.68000 +0.69	20.92	19.75	19.95	201,249
21 Jul 10	19.99000 +1.24	20.06	18.96	19.05	311,364
20 Jul 10	18.75000 -0.22	18.99	18.60	18.80	77,652
19 Jul 10	18.97000 +0.25	19.09	18.61	18.83	47,337
16 Jul 10	18.72000 +0.37	19.09	18.33	18.33	110,661
15 Jul 10	18.35000 -0.65	18.91	18.35	18.75	35,517
14 Jul 10	19.00000 -0.11	19.40	18.66	19.40	143,202
13 Jul 10	19.11500 -0.27	19.50	19.11	19.40	34,161
12 Jul 10	19.38500 +0.09	19.58	18.80	19.40	92,781
09 Jul 10	19.29000 +0.78	19.33	18.40	18.40	73,851
08 Jul 10	18.51000 +0.21	18.61	18.35	18.50	89,124
07 Jul 10	18.30000 -0.34	18.61	18.15	18.50	195,600
06 Jul 10	18.63500 -0.02	18.87	18.34	18.56	204,252
05 Jul 10	18.66000 +0.35	18.76	18.15	18.15	203,643
02 Jul 10	18.31000 -0.05	18.70	18.00	18.08	221,721
01 Jul 10	18.36000 -0.47	18.60	18.30	18.60	81,108
30 Jun 10	18.82500 +0.32	19.20	18.31	18.31	111,012
29 Jun 10	18.51000 -0.81	19.27	18.30	19.20	200,886
28 Jun 10	19.32000 +0.43	19.40	19.10	19.27	73,653
25 Jun 10	18.89000 -0.30	19.40	18.65	19.30	90,171
24 Jun 10	19.19000 -0.01	19.30	19.10	19.25	143,031
23 Jun 10	19.20000 -0.42	19.50	19.20	19.50	43,116
22 Jun 10	19.62500 +0.00	19.84	19.21	19.40	119,886
21 Jun 10	19.63000 +0.40	19.88	19.40	19.60	119,985
18 Jun 10	19.23000 +0.14	19.87	18.95	18.95	133,755
17 Jun 10	19.09500 +0.28	19.09	18.72	18.95	117,492
16 Jun 10	18.81500 -0.23	19.04	18.48	19.04	95,388
15 Jun 10	19.04000 -0.08	19.04	18.65	18.80	118,830
14 Jun 10	19.12000 +0.08	19.12	18.66	19.07	75,081
11 Jun 10	19.04500 -0.04	19.05	18.59	19.05	110,331
10 Jun 10	19.08500 +0.03	19.08	18.76	18.80	33,840
09 Jun 10	19.05500 +0.21	19.07	18.50	18.76	130,539
08 Jun 10	18.84500 -0.24	19.15	18.60	18.82	109,290
07 Jun 10	19.08000 +0.08	19.17	18.35	18.69	222,075
04 Jun 10	19.00000 +0.20	19.00	18.50	18.75	146,235
03 Jun 10	18.80000 -0.03	19.10	18.60	19.10	93,933
02 Jun 10	18.82500 +0.26	19.00	18.25	18.50	126,183
01 Jun 10	18.57000 -0.35	19.02	18.40	18.90	453,669
31 May 10	18.92000 +0.27	19.10	18.51	18.75	104,676
28 May 10	18.64500 +0.85	18.78	17.25	17.55	247,416
27 May 10	17.80000 +1.45	17.80	16.40	16.40	262,293
26 May 10	16.35000 +0.61	16.38	15.75	15.75	182,316
25 May 10	15.74000 -1.28	16.58	15.62	16.50	164,013
24 May 10	17.02000 -0.18	17.43	16.80	17.35	36,357
21 May 10	17.20000 +0.03	17.44	16.80	17.00	236,001
20 May 10	17.17500 -1.33	18.68	17.01	18.60	305,235
19 May 10	18.50000 -0.20	18.70	18.01	18.70	178,818
18 May 10	18.70000 +0.05	18.82	18.58	18.80	107,955
17 May 10	18.65500 -0.28	19.01	18.50	19.00	154,239
14 May 10	18.93500 -0.17	19.32	18.50	19.32	139,122
13 May 10	19.10500 +0.50	19.55	18.66	18.75	257,937
12 May 10	18.60000 +1.70	18.60	17.01	17.01	461,997
11 May 10	16.90000 -0.10	17.19	16.66	17.19	116,685
10 May 10	17.00000 +0.83	17.50	16.51	16.61	340,131
07 May 10	16.17500 -0.27	16.53	15.22	16.11	441,963
06 May 10	16.44000 -0.46	17.10	16.40	16.99	155,073
05 May 10	16.90000 -0.60	17.60	16.81	17.37	154,368
04 May 10	17.50000 +0.00	18.36	17.20	17.70	200,253
03 May 10	17.50000 +0.55	17.75	16.75	17.02	75,078
30 Apr 10	16.95000 -0.33	17.70	16.95	17.39	210,495
29 Apr 10	17.28000 -0.21	18.24	16.70	18.00	609,964
28 Apr 10	17.49000 -1.21	18.65	17.06	18.44	430,101
27 Apr 10	18.70000 -0.65	19.50	18.48	19.39	156,030
26 Apr 10	19.35000 +0.97	19.50	18.28	18.38	301,920
23 Apr 10	18.38000 +0.15	18.44	18.10	18.20	106,194
22 Apr 10	18.23000 +0.18	18.33	17.91	18.10	28,050
21 Apr 10	18.05000 -0.23	18.50	18.00	18.40	163,869
20 Apr 10	18.28000 +0.08	18.42	18.02	18.02	46,851
19 Apr 10	18.20000 -0.20	18.46	17.91	18.00	183,852
16 Apr 10	18.40000 -0.34	18.90	18.22	18.90	48,885
15 Apr 10	18.74000 +0.35	18.74	18.21	18.39	96,402
14 Apr 10	18.39000 +0.39	18.56	18.10	18.10	128,265
13 Apr 10	18.00000 +0.05	18.20	17.95	17.95	46,254
12 Apr 10	17.95500 -0.50	18.88	17.90	18.88	105,399
09 Apr 10	18.45000 -0.02	18.68	18.41	18.55	102,114
08 Apr 10	18.47500 +0.38	18.48	18.05	18.20	114,231
07 Apr 10	18.09500 +0.09	18.30	17.80	17.80	68,586
06 Apr 10	18.00500 +0.13	18.35	17.68	17.88	72,459
01 Apr 10	17.88000 +0.61	18.30	17.15	17.15	170,658
31 Mar 10	17.27000 +0.34	17.40	16.93	17.01	95,265
30 Mar 10	16.93000 +0.19	17.26	16.13	16.72	228,444
29 Mar 10	16.74000 +0.44	16.89	16.30	16.30	183,333
26 Mar 10	16.30000 +0.25	16.47	15.72	16.00	132,483
25 Mar 10	16.05000 +0.30	16.50	15.74	15.74	199,614
24 Mar 10	15.75000 +0.09	15.75	15.55	15.70	47,370
23 Mar 10	15.66000 +0.02	15.77	15.45	15.51	66,153
22 Mar 10	15.64000 +0.23	15.65	15.20	15.35	142,161
19 Mar 10	15.41500 -0.14	16.28	15.25	15.50	391,530
18 Mar 10	15.55000 +0.20	15.55	15.25	15.35	122,073
17 Mar 10	15.35000 -0.32	15.81	15.10	15.69	135,315
16 Mar 10	15.67000 +0.00	15.68	15.50	15.68	37,914
15 Mar 10	15.67000 -0.13	15.89	15.20	15.89	76,026
12 Mar 10	15.80000 -0.30	16.12	15.75	16.00	79,605
11 Mar 10	16.10000 +0.36	16.50	15.69	15.73	191,043
10 Mar 10	15.74500 +0.39	15.81	15.19	15.24	125,988
09 Mar 10	15.36000 -0.27	15.78	15.01	15.65	106,737
08 Mar 10	15.63000 -0.17	15.75	15.60	15.68	32,733
05 Mar 10	15.80000 +0.20	15.80	15.40	15.45	125,388
04 Mar 10	15.60000 -0.05	15.76	15.41	15.63	55,755
03 Mar 10	15.65000 +0.05	15.70	15.23	15.49	209,670
02 Mar 10	15.60000 +0.33	15.63	15.15	15.18	119,481
01 Mar 10	15.27000 +0.55	15.30	14.80	14.80	37,245
26 Feb 10	14.72000 -0.10	14.97	14.50	14.80	24,729
25 Feb 10	14.82500 +0.13	14.90	14.67	14.70	27,261
24 Feb 10	14.70000 +0.01	14.77	14.44	14.45	37,143
23 Feb 10	14.69000 -0.09	14.90	14.37	14.79	42,030
22 Feb 10	14.78000 -0.12	15.11	14.56	15.11	22,356
19 Feb 10	14.90000 +0.60	15.11	14.35	14.35	47,490
18 Feb 10	14.30000 -0.20	14.50	14.30	14.50	13,830
17 Feb 10	14.50000 +0.30	14.50	14.00	14.00	27,804
16 Feb 10	14.20000 -0.21	14.45	14.00	14.45	59,862
15 Feb 10	14.41000 +0.26	14.44	14.15	14.15	28,473
12 Feb 10	14.15000 -0.04	14.30	14.00	14.00	83,751
11 Feb 10	14.19000 +0.24	14.20	14.00	14.00	8,976
10 Feb 10	13.95000 -0.16	14.50	13.95	14.30	30,102
09 Feb 10	14.11500 +0.23	14.11	13.91	13.99	32,436
08 Feb 10	13.88000 -0.17	14.25	13.80	13.95	44,052
05 Feb 10	14.05000 -0.20	14.10	13.75	14.10	41,271
04 Feb 10	14.25000 -0.25	14.60	13.86	14.60	131,661
03 Feb 10	14.50000 -0.39	15.05	14.46	15.05	28,188
02 Feb 10	14.89000 +0.20	15.19	14.45	14.85	94,452
01 Feb 10	14.69500 -0.23	14.80	14.41	14.74	45,255
29 Jan 10	14.92000 +0.21	14.92	14.50	14.71	123,420
28 Jan 10	14.71000 +0.19	14.80	14.57	14.67	84,885
27 Jan 10	14.52500 +0.32	14.60	14.03	14.35	54,057
26 Jan 10	14.20000 +0.22	14.30	13.95	14.06	48,315
25 Jan 10	13.98500 -0.21	14.08	13.43	13.92	164,565
22 Jan 10	14.19500 -0.66	14.64	13.78	14.64	174,471
21 Jan 10	14.85000 -0.05	15.10	14.65	14.81	57,192
20 Jan 10	14.90000 -0.38	15.30	14.75	15.30	91,644
19 Jan 10	15.28000 -0.02	15.44	14.50	15.44	226,644
18 Jan 10	15.30000 -0.40	15.79	15.27	15.79	78,648
15 Jan 10	15.70000 +0.27	15.90	15.50	15.50	178,845
14 Jan 10	15.43000 -0.07	15.64	15.38	15.50	85,206
13 Jan 10	15.50000 +0.27	15.50	15.16	15.34	57,993
12 Jan 10	15.23000 -0.27	15.76	15.20	15.45	226,530
11 Jan 10	15.50000 +0.40	15.61	15.18	15.31	290,256
08 Jan 10	15.10000 +1.36	15.30	13.75	13.75	359,559
07 Jan 10	13.74500 +0.55	13.75	13.10	13.20	54,330
06 Jan 10	13.20000 +0.15	13.28	13.03	13.18	35,040
05 Jan 10	13.05000 -0.22	13.32	12.72	13.30	68,076
04 Jan 10	13.27000 -0.13	13.36	13.16	13.30	41,796
30 Dec 09	13.40000 +0.15	13.53	13.21	13.25	28,542
29 Dec 09	13.25000 -0.25	13.44	13.25	13.30	25,872
28 Dec 09	13.50000 +0.00	13.57	13.10	13.45	53,577