FUNDMANAGER.co.uk

SMA Solar Technology AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	51.70000 -3.70	54.60	50.45	54.60	173,592
19 Oct 26	55.40000 -2.25	57.80	55.40	57.70	110,978
16 Oct 26	57.65000 +0.80	59.00	57.45	58.05	104,786
15 Oct 26	56.85000 -3.70	58.50	55.75	58.50	186,073
14 Oct 26	60.55000 -2.00	64.20	60.55	62.60	101,172
13 Oct 26	62.55000 +2.75	62.95	58.10	58.85	178,873
12 Oct 26	59.80000 +0.90	60.30	58.35	59.30	51,166
09 Oct 26	58.90000 +0.95	59.35	57.15	57.65	58,774
08 Oct 26	57.95000 -0.85	58.45	57.20	58.40	48,272
07 Oct 26	58.80000 -1.70	60.60	58.30	59.85	76,579
06 Oct 26	60.50000 +0.70	60.60	58.75	60.60	71,236
05 Oct 26	59.80000 -1.35	61.50	58.95	61.50	77,282
02 Oct 26	61.15000 +2.10	61.90	59.90	59.90	121,582
01 Oct 26	59.05000 -0.90	61.10	58.35	59.55	103,006
30 Sep 26	59.95000 +2.15	60.15	57.90	58.25	93,309
29 Sep 26	57.80000 +1.95	58.05	55.65	56.35	84,659
28 Sep 26	55.85000 -0.60	56.35	53.75	56.15	164,038
25 Sep 26	56.45000 +0.60	58.10	56.45	57.20	95,081
24 Sep 26	55.85000 -2.60	59.85	55.85	59.85	76,495
23 Sep 26	58.45000 -3.55	62.90	58.45	62.10	105,228
22 Sep 26	62.00000 +3.45	62.15	57.25	59.00	133,156
21 Sep 26	58.55000 +1.75	59.10	57.25	58.00	54,405
18 Sep 26	56.80000 +0.30	58.40	56.50	56.85	502,465
17 Sep 26	56.50000 +1.20	56.90	54.50	54.50	135,503
16 Sep 26	55.30000 -0.55	56.30	54.45	56.25	93,328
15 Sep 26	55.85000 -1.80	58.00	55.85	58.00	73,806
14 Sep 26	57.65000 -1.25	58.40	55.50	57.60	69,153
11 Sep 26	58.90000 -0.45	60.20	58.25	59.35	48,448
10 Sep 26	59.35000 -2.40	62.25	56.75	62.20	87,319
09 Sep 26	61.75000 -1.85	63.95	60.30	63.25	109,044
08 Sep 26	63.60000 +3.70	63.75	60.30	60.50	88,795
07 Sep 26	59.90000 +3.25	60.65	57.95	58.00	93,774
04 Sep 26	56.65000 -0.70	58.00	56.65	57.60	47,263
03 Sep 26	57.35000 +1.20	57.85	55.40	55.40	51,524
02 Sep 26	56.15000 -1.55	56.45	54.70	56.20	104,206
01 Sep 26	57.70000 -1.60	60.20	57.50	59.60	131,839
31 Aug 26	59.30000 +2.05	59.30	56.60	57.50	76,959
28 Aug 26	57.25000 +1.25	57.95	55.95	56.05	78,212
27 Aug 26	56.00000 +1.30	57.25	55.25	55.95	76,477
26 Aug 26	54.70000 -0.95	55.20	53.20	55.15	62,381
25 Aug 26	55.65000 +0.90	56.15	54.95	55.00	46,560
24 Aug 26	54.75000 -2.05	56.75	53.65	56.30	80,339
21 Aug 26	56.80000 -0.80	58.75	56.35	57.75	53,507
20 Aug 26	57.60000 +0.20	58.40	56.75	58.30	53,817
19 Aug 26	57.40000 +0.85	58.25	56.05	56.30	61,591
18 Aug 26	56.55000 -0.75	57.20	54.75	56.90	79,023
17 Aug 26	57.30000 -0.70	60.00	56.95	59.15	70,254
14 Aug 26	58.00000 -0.30	58.95	55.75	58.20	91,783
13 Aug 26	58.30000 +1.20	61.00	56.35	60.95	186,573
12 Aug 26	57.10000 +1.90	58.55	56.30	56.30	79,212
11 Aug 26	55.20000 +0.50	57.05	54.95	55.35	55,183
10 Aug 26	54.70000 +0.15	57.15	54.55	54.95	88,171
07 Aug 26	54.55000 -0.35	56.20	54.25	55.15	57,868
06 Aug 26	54.90000 +1.40	55.30	52.70	53.00	50,991
05 Aug 26	53.50000 -0.85	56.70	52.75	55.80	74,857
04 Aug 26	54.35000 +2.10	55.30	52.75	52.80	76,545
03 Aug 26	52.25000 -0.60	53.25	50.35	52.95	151,259
31 Jul 26	52.85000 -2.15	57.25	52.85	57.25	92,597
30 Jul 26	55.00000 +2.45	55.55	50.80	51.20	94,090
29 Jul 26	52.55000 +2.81	55.15	52.00	52.80	163,969
28 Jul 26	49.74000 -6.01	55.00	49.30	55.00	205,013
27 Jul 26	55.75000 -1.10	57.70	55.60	57.00	73,588
24 Jul 26	56.85000 -1.30	58.80	56.50	58.20	109,239
23 Jul 26	58.15000 -2.00	61.85	57.40	60.50	92,252
22 Jul 26	60.15000 -0.35	64.00	56.40	60.10	213,213
21 Jul 26	60.50000 +1.50	60.95	57.20	59.75	85,556
20 Jul 26	59.00000 -2.55	63.00	58.70	62.50	156,333
17 Jul 26	61.55000 +3.35	66.85	60.35	64.00	317,540
16 Jul 26	58.20000 -3.85	62.65	57.75	62.65	71,678
15 Jul 26	62.05000 -3.15	65.50	61.20	64.60	133,967
14 Jul 26	65.20000 +7.80	65.90	56.45	57.60	256,465
13 Jul 26	57.40000 +3.25	57.65	53.00	53.00	135,538
10 Jul 26	54.15000 -0.65	55.00	52.55	54.75	74,712
09 Jul 26	54.80000 +0.95	56.70	54.00	55.50	54,197
08 Jul 26	53.85000 +1.00	55.25	53.00	53.45	109,270
07 Jul 26	52.85000 -4.95	57.65	52.85	56.00	170,185
06 Jul 26	57.80000 -2.35	59.05	55.35	58.65	133,973
03 Jul 26	60.15000 +1.30	60.70	56.90	59.25	101,095
02 Jul 26	58.85000 -1.75	60.90	57.00	59.00	119,870
01 Jul 26	60.60000 -2.35	63.25	58.50	63.25	115,105
30 Jun 26	62.95000 +6.40	64.60	57.20	58.95	263,818
29 Jun 26	56.55000 +2.60	58.85	54.75	54.85	188,990
26 Jun 26	53.95000 +2.35	55.55	50.50	50.50	151,195
25 Jun 26	51.60000 -0.10	51.95	50.05	51.00	85,935
24 Jun 26	51.70000 -1.60	53.50	50.55	53.35	96,047
23 Jun 26	53.30000 -4.35	57.00	52.85	56.50	137,258
22 Jun 26	57.65000 -0.95	59.40	56.80	58.75	132,624
19 Jun 26	58.60000 +3.30	59.65	54.85	54.85	239,728
18 Jun 26	55.30000 +2.00	55.75	52.70	54.40	182,990
17 Jun 26	53.30000 +1.45	55.00	51.30	51.70	96,826
16 Jun 26	51.85000 +2.69	53.40	48.50	49.20	171,673
15 Jun 26	49.16000 -0.34	50.90	48.88	50.55	102,754
12 Jun 26	49.50000 +1.52	50.00	46.52	49.96	150,811
11 Jun 26	47.98000 -1.10	49.78	46.22	48.88	231,176
10 Jun 26	49.08000 -2.27	52.35	49.08	50.75	159,043
09 Jun 26	51.35000 -5.85	57.15	50.20	57.00	185,989
08 Jun 26	57.20000 -2.50	59.35	55.80	58.45	150,303
05 Jun 26	59.70000 -2.70	62.10	59.50	61.90	79,574
04 Jun 26	62.40000 -1.80	65.00	61.90	64.50	65,632
03 Jun 26	64.20000 -0.20	64.95	63.20	64.00	69,886
02 Jun 26	64.40000 -0.60	65.65	62.65	65.10	115,046
01 Jun 26	65.00000 -0.75	67.70	64.30	66.50	71,804
29 May 26	65.75000 -2.35	67.95	65.25	67.35	132,523
28 May 26	68.10000 +0.65	68.75	67.30	67.95	116,928
27 May 26	67.45000 -0.60	68.00	65.05	67.85	169,504
26 May 26	68.05000 +1.15	68.35	65.55	67.05	72,290
25 May 26	66.90000 -0.80	68.05	65.30	67.90	72,533
22 May 26	67.70000 +3.15	67.70	64.15	66.00	176,379
21 May 26	64.55000 +2.80	65.15	60.90	62.50	104,174
20 May 26	61.75000 +0.40	62.80	58.95	62.15	143,016
19 May 26	61.35000 -6.50	66.75	59.80	66.75	225,524
18 May 26	67.85000 +4.55	70.70	63.10	63.70	222,322
15 May 26	63.30000 -1.40	65.50	62.15	63.70	387,216
14 May 26	64.70000 +8.85	65.05	56.90	56.90	210,928
13 May 26	55.85000 -4.45	61.15	51.65	59.00	376,379
12 May 26	60.30000 -2.70	62.15	58.85	60.60	121,871
11 May 26	63.00000 -0.35	64.00	60.50	63.00	161,366
08 May 26	63.35000 +3.35	63.50	59.45	60.05	163,746
07 May 26	60.00000 +2.10	60.00	57.55	58.35	102,819
06 May 26	57.90000 -2.80	60.60	56.10	60.60	187,895
05 May 26	60.70000 +6.70	61.40	54.80	54.80	307,513
04 May 26	54.00000 -0.45	56.80	53.90	55.00	150,200
30 Apr 26	54.45000 +1.50	54.75	52.40	52.70	116,994
29 Apr 26	52.95000 +1.05	54.50	52.55	52.65	117,232
28 Apr 26	51.90000 +1.65	52.35	50.50	50.75	141,524
27 Apr 26	50.25000 -1.25	53.25	49.80	52.10	94,335
24 Apr 26	51.50000 +1.40	53.00	50.25	50.25	171,755
23 Apr 26	50.10000 +1.94	50.10	47.34	47.92	106,077
22 Apr 26	48.16000 -0.28	49.84	47.50	49.16	68,190
21 Apr 26	48.44000 +1.00	49.12	47.70	48.08	64,355
20 Apr 26	47.44000 -0.54	49.82	47.20	48.76	95,272
17 Apr 26	47.98000 -2.77	51.75	46.06	51.25	235,777
16 Apr 26	50.75000 -1.75	53.45	50.05	52.90	129,981
15 Apr 26	52.50000 +3.20	52.70	48.74	49.04	276,434
14 Apr 26	49.30000 +4.12	49.68	44.92	46.60	188,134
13 Apr 26	45.18000 -1.86	47.28	44.88	46.78	115,100
10 Apr 26	47.04000 -0.72	48.28	45.24	47.42	90,242
09 Apr 26	47.76000 -0.96	49.06	46.86	48.72	106,521
08 Apr 26	48.72000 +2.86	48.72	44.18	45.14	156,065
07 Apr 26	45.86000 -1.94	47.94	45.60	47.80	152,021
02 Apr 26	47.80000 -0.62	47.98	46.00	47.38	123,458
01 Apr 26	48.42000 +2.36	48.42	46.44	48.40	169,470
31 Mar 26	46.06000 +0.98	46.86	43.64	45.26	143,009
30 Mar 26	45.08000 -1.42	47.42	43.70	46.60	289,179
27 Mar 26	46.50000 +2.34	47.80	42.96	44.86	291,992
26 Mar 26	44.16000 +3.36	44.16	40.16	41.02	406,901
25 Mar 26	40.80000 +2.94	41.22	38.34	38.40	266,802
24 Mar 26	37.86000 -0.20	38.20	36.40	38.02	104,013
23 Mar 26	38.06000 -1.24	40.76	37.24	38.30	353,735
20 Mar 26	39.30000 +2.58	40.20	37.14	37.24	287,105
19 Mar 26	36.72000 +0.56	36.86	34.06	35.54	136,776
18 Mar 26	36.16000 -0.04	37.14	35.72	37.00	94,856
17 Mar 26	36.20000 +2.20	36.24	33.40	33.72	135,707
16 Mar 26	34.00000 +0.04	34.50	33.26	33.74	91,575
13 Mar 26	33.96000 +0.98	34.62	32.18	32.20	110,934
12 Mar 26	32.98000 -0.50	33.46	32.48	33.10	70,833
11 Mar 26	33.48000 +2.00	34.48	31.18	31.42	175,558
10 Mar 26	31.48000 +1.80	32.40	31.00	31.28	119,884
09 Mar 26	29.68000 -0.34	29.86	28.76	28.92	64,767
06 Mar 26	30.02000 +0.04	31.02	29.30	30.60	119,536
05 Mar 26	29.98000 -2.02	33.68	29.70	31.44	185,484
04 Mar 26	32.00000 +2.84	32.00	28.28	28.68	162,844
03 Mar 26	29.16000 -0.70	33.22	28.68	30.40	333,176
02 Mar 26	29.86000 -2.48	31.60	29.26	30.80	203,644
27 Feb 26	32.34000 -0.46	34.36	31.62	32.64	143,469
26 Feb 26	32.80000 +0.02	33.32	32.12	32.50	62,375
25 Feb 26	32.78000 +1.16	33.10	31.18	31.40	120,946
24 Feb 26	31.62000 +0.02	32.00	30.92	31.50	67,370
23 Feb 26	31.60000 -0.70	32.46	31.10	32.10	91,726
20 Feb 26	32.30000 -0.76	33.24	32.14	33.04	120,625
19 Feb 26	33.06000 -1.30	34.12	32.54	34.12	48,163
18 Feb 26	34.36000 +1.52	34.40	32.68	32.80	82,575
17 Feb 26	32.84000 -1.16	33.94	32.06	33.92	60,466
16 Feb 26	34.00000 +0.38	34.00	32.78	33.68	38,222
13 Feb 26	33.62000 +0.78	33.84	31.86	32.52	91,525
12 Feb 26	32.84000 -2.02	35.88	32.66	35.04	50,276
11 Feb 26	34.86000 +0.76	35.22	33.36	34.20	84,597
10 Feb 26	34.10000 +1.68	34.90	31.72	32.24	167,829
09 Feb 26	32.42000 -0.74	33.46	30.98	33.42	154,038
06 Feb 26	33.16000 -0.52	33.92	32.54	33.50	104,354
05 Feb 26	33.68000 -0.52	34.30	32.90	33.66	91,234
04 Feb 26	34.20000 -1.62	36.70	34.20	36.22	137,441
03 Feb 26	35.82000 -0.12	37.08	35.60	36.98	91,881
02 Feb 26	35.94000 -0.96	37.20	35.36	36.22	69,798
30 Jan 26	36.90000 +0.40	37.46	36.04	37.46	58,921
29 Jan 26	36.50000 -1.46	38.90	36.18	38.60	104,363
28 Jan 26	37.96000 -0.74	39.10	37.18	38.82	59,919
27 Jan 26	38.70000 +1.18	38.70	37.14	37.92	65,474
26 Jan 26	37.52000 -1.24	38.80	36.20	38.30	107,652
23 Jan 26	38.76000 +0.54	38.84	37.02	38.04	141,006
22 Jan 26	38.22000 +4.10	38.22	34.68	34.68	226,826
21 Jan 26	34.12000 +0.00	34.58	32.80	33.90	109,153
20 Jan 26	34.12000 +0.02	34.20	32.58	33.82	89,035
19 Jan 26	34.10000 +0.32	34.30	32.66	32.98	118,842
16 Jan 26	33.78000 +0.56	33.80	32.30	33.38	147,317
15 Jan 26	33.22000 +0.42	33.70	31.92	33.58	100,325
14 Jan 26	32.80000 -1.00	33.98	32.48	33.78	85,509
13 Jan 26	33.80000 -2.26	34.20	31.94	33.62	266,879
12 Jan 26	36.06000 -0.14	36.38	34.90	36.38	70,582
09 Jan 26	36.20000 -1.16	37.68	35.40	37.38	111,715
08 Jan 26	37.36000 -0.52	38.02	36.96	37.56	51,015
07 Jan 26	37.88000 +1.62	37.90	36.28	36.64	148,590
06 Jan 26	36.26000 -0.74	37.04	35.98	36.88	50,856
05 Jan 26	37.00000 +1.24	37.70	35.78	36.00	102,121
02 Jan 26	35.76000 +1.68	35.92	32.86	33.98	150,064
30 Dec 25	34.08000 +0.66	34.12	33.08	33.42	36,219
29 Dec 25	33.42000 +0.20	33.42	32.46	33.08	81,276
23 Dec 25	33.22000 -0.46	34.00	32.68	33.72	83,894
22 Dec 25	33.68000 +1.36	33.82	32.56	33.00	119,106
19 Dec 25	32.32000 -0.32	32.90	31.90	32.82	288,124
18 Dec 25	32.64000 -1.54	33.88	32.22	33.88	138,504
17 Dec 25	34.18000 -0.34	34.98	33.88	34.60	89,551
16 Dec 25	34.52000 -2.14	36.20	34.22	36.10	112,697
15 Dec 25	36.66000 -0.22	37.46	35.38	37.22	131,616
12 Dec 25	36.88000 +0.52	38.54	36.60	36.80	157,833
11 Dec 25	36.36000 -0.74	37.20	35.86	37.00	98,416
10 Dec 25	37.10000 +1.52	37.60	35.44	35.80	154,259
09 Dec 25	35.58000 +1.08	35.96	34.34	34.80	126,656
08 Dec 25	34.50000 -0.32	37.18	33.90	35.24	166,308
05 Dec 25	34.82000 -1.50	36.98	34.68	36.52	142,328
04 Dec 25	36.32000 +1.26	36.50	35.24	35.36	88,206
03 Dec 25	35.06000 +1.80	35.44	33.40	33.40	114,036
02 Dec 25	33.26000 +0.04	34.04	33.10	33.26	59,036
01 Dec 25	33.22000 -1.38	34.76	32.90	34.48	89,417
28 Nov 25	34.60000 +0.70	34.90	33.54	33.96	131,488
27 Nov 25	33.90000 +2.56	33.90	30.90	31.26	107,791
26 Nov 25	31.34000 -0.22	32.08	30.76	31.84	103,849
25 Nov 25	31.56000 -1.26	33.38	30.78	32.86	123,725
24 Nov 25	32.82000 +0.90	33.02	31.58	32.70	156,221
21 Nov 25	31.92000 -2.38	34.02	31.62	33.24	154,620
20 Nov 25	34.30000 -0.54	35.84	33.96	35.84	123,336
19 Nov 25	34.84000 +4.22	35.86	32.02	32.80	413,573
18 Nov 25	30.62000 -1.92	32.30	30.56	31.48	134,128
17 Nov 25	32.54000 +1.44	32.98	31.30	31.30	227,485
14 Nov 25	31.10000 +2.48	31.10	28.08	29.10	192,803
13 Nov 25	28.62000 -1.90	30.04	26.60	28.00	270,155
12 Nov 25	30.52000 +0.90	31.12	29.76	29.78	198,565
11 Nov 25	29.62000 +1.64	30.34	27.80	27.98	204,398
10 Nov 25	27.98000 +0.20	29.00	27.86	28.26	168,904
07 Nov 25	27.78000 -0.70	29.26	27.62	28.54	173,316
06 Nov 25	28.48000 +1.38	28.80	27.10	27.10	205,640
05 Nov 25	27.10000 +1.08	27.34	25.04	25.30	132,299
04 Nov 25	26.02000 -0.24	26.08	25.34	25.90	91,893
03 Nov 25	26.26000 +0.30	26.62	25.88	25.94	57,897
31 Oct 25	25.96000 -0.94	26.72	25.66	26.72	74,327
30 Oct 25	26.90000 +0.02	27.26	26.28	26.82	108,785
29 Oct 25	26.88000 -0.12	27.52	26.54	27.10	125,207
28 Oct 25	27.00000 +0.92	27.00	25.40	25.80	212,148
27 Oct 25	26.08000 +3.02	26.08	22.58	23.22	473,932
24 Oct 25	23.06000 +1.02	23.68	22.04	22.12	154,639
23 Oct 25	22.04000 -0.14	22.54	21.68	22.32	105,713
22 Oct 25	22.18000 -0.72	23.00	22.18	22.76	121,044
21 Oct 25	22.90000 -0.02	22.96	22.20	22.80	98,646
20 Oct 25	22.92000 -0.08	23.34	22.68	23.28	93,907
17 Oct 25	23.00000 -0.94	23.86	22.88	23.52	94,898
16 Oct 25	23.94000 +0.54	23.98	22.76	23.26	92,908
15 Oct 25	23.40000 +0.70	24.32	22.94	22.98	279,162
14 Oct 25	22.70000 -0.52	23.20	22.34	22.90	87,627
13 Oct 25	23.22000 +0.22	23.66	22.66	22.96	95,533
10 Oct 25	23.00000 -0.58	23.74	22.94	23.42	64,279
09 Oct 25	23.58000 +0.84	23.66	22.52	22.54	83,284
08 Oct 25	22.74000 -0.50	23.48	22.74	23.10	65,175
07 Oct 25	23.24000 -0.26	23.64	22.90	22.90	84,206
06 Oct 25	23.50000 -0.32	23.62	22.78	23.58	108,606
03 Oct 25	23.82000 +0.60	23.82	22.62	23.08	122,913
02 Oct 25	23.22000 +1.18	23.22	22.08	22.20	159,474
01 Oct 25	22.04000 +0.52	22.34	21.36	21.36	115,792
30 Sep 25	21.52000 +0.62	21.66	20.60	20.78	77,599
29 Sep 25	20.90000 -0.04	22.10	20.86	21.20	110,216
26 Sep 25	20.94000 +0.16	21.64	20.44	20.66	116,498
25 Sep 25	20.78000 -0.16	21.10	20.56	20.88	80,973
24 Sep 25	20.94000 +0.56	20.94	20.18	20.42	129,314
23 Sep 25	20.38000 -0.36	21.44	20.38	20.86	79,470
22 Sep 25	20.74000 -0.90	21.50	20.14	21.48	143,305
19 Sep 25	21.64000 -0.58	22.56	21.50	22.18	214,014
18 Sep 25	22.22000 +0.68	22.64	21.40	21.40	138,653
17 Sep 25	21.54000 +0.14	21.84	21.16	21.50	114,929
16 Sep 25	21.40000 +0.48	21.50	20.80	20.86	158,275
15 Sep 25	20.92000 +2.71	21.12	18.46	18.46	370,272
12 Sep 25	18.21000 +0.03	18.32	17.68	18.18	80,468
11 Sep 25	18.18000 -0.32	18.65	17.83	18.55	121,851
10 Sep 25	18.50000 +0.38	18.69	18.00	18.22	73,272
09 Sep 25	18.12000 -0.73	18.89	17.88	18.81	161,361
08 Sep 25	18.85000 -0.09	19.82	18.58	18.96	253,172
05 Sep 25	18.94000 +1.80	19.10	17.46	17.54	373,446
04 Sep 25	17.14000 +1.02	17.71	16.47	16.59	401,131
03 Sep 25	16.12000 +0.22	16.41	15.70	15.99	316,407
02 Sep 25	15.90000 -6.60	18.50	15.41	18.41	1,287,200
01 Sep 25	22.50000 -0.16	22.88	22.26	22.58	27,377
29 Aug 25	22.66000 -0.28	23.10	22.40	23.02	76,139
28 Aug 25	22.94000 -0.12	23.92	22.86	23.16	64,990
27 Aug 25	23.06000 -0.30	23.52	22.52	23.30	53,469
26 Aug 25	23.36000 +0.22	23.50	22.80	23.28	74,996
25 Aug 25	23.14000 -0.38	23.62	22.90	23.62	70,443
22 Aug 25	23.52000 +0.90	23.86	22.42	22.54	70,833
21 Aug 25	22.62000 -1.04	23.68	22.38	23.58	134,109
20 Aug 25	23.66000 -0.18	24.38	23.10	23.42	119,917
19 Aug 25	23.84000 +0.32	24.50	23.32	23.78	116,189
18 Aug 25	23.52000 +1.74	24.54	22.28	22.34	302,069
15 Aug 25	21.78000 +0.76	21.80	20.98	21.26	75,653
14 Aug 25	21.02000 -0.62	21.92	21.02	21.44	133,958
13 Aug 25	21.64000 +0.30	22.24	20.88	21.40	109,590
12 Aug 25	21.34000 +0.24	21.62	20.92	21.08	123,570
11 Aug 25	21.10000 -1.70	22.86	20.56	22.82	234,836
08 Aug 25	22.80000 +2.10	23.44	20.10	20.30	535,005
07 Aug 25	20.70000 +1.46	20.72	18.49	19.46	295,317
06 Aug 25	19.24000 +0.05	19.27	18.87	19.08	170,128
05 Aug 25	19.19000 -0.10	19.59	18.96	19.47	79,099
04 Aug 25	19.29000 +0.11	19.73	19.00	19.23	122,965
01 Aug 25	19.18000 -1.06	20.06	19.16	19.97	151,404
31 Jul 25	20.24000 -0.58	21.02	20.06	20.84	77,577
30 Jul 25	20.82000 +0.02	21.06	20.62	20.80	83,305
29 Jul 25	20.80000 -0.20	21.26	20.74	21.12	88,880
28 Jul 25	21.00000 -0.14	21.90	20.90	21.50	134,422
25 Jul 25	21.14000 +0.42	21.26	20.42	20.42	99,436
24 Jul 25	20.72000 +1.02	22.02	20.10	20.40	219,721
23 Jul 25	19.70000 -0.58	20.56	19.70	20.56	150,119
22 Jul 25	20.28000 +0.08	20.64	18.95	18.99	268,118
21 Jul 25	20.20000 -0.40	21.00	19.84	20.44	165,097
18 Jul 25	20.60000 -1.42	21.40	19.18	20.02	577,414
17 Jul 25	22.02000 +0.54	22.02	21.40	21.66	75,611
16 Jul 25	21.48000 -0.72	22.02	21.42	22.00	103,382
15 Jul 25	22.20000 +0.56	22.72	21.56	21.78	107,987
14 Jul 25	21.64000 -0.46	22.16	21.24	22.00	120,274
11 Jul 25	22.10000 -0.70	22.68	21.96	22.64	140,726
10 Jul 25	22.80000 +0.34	23.30	22.28	22.60	274,139
09 Jul 25	22.46000 -0.50	22.90	21.68	22.72	226,769
08 Jul 25	22.96000 -0.46	23.56	22.62	23.48	170,734
07 Jul 25	23.42000 -0.20	23.86	23.30	23.50	88,228
04 Jul 25	23.62000 -1.04	24.88	23.12	24.10	182,578
03 Jul 25	24.66000 +0.40	24.68	23.40	24.10	193,081
02 Jul 25	24.26000 +3.02	24.38	21.90	22.00	399,290
01 Jul 25	21.24000 +0.00	21.86	20.94	21.40	93,953
30 Jun 25	21.24000 -0.72	21.82	20.32	21.80	244,280
27 Jun 25	21.96000 +0.54	22.56	21.46	21.78	200,111
26 Jun 25	21.42000 +0.78	21.76	20.62	20.82	191,199
25 Jun 25	20.64000 +2.28	21.66	18.72	18.75	382,839
24 Jun 25	18.36000 +0.57	18.67	18.12	18.52	79,865
23 Jun 25	17.79000 +0.03	17.99	17.50	17.64	64,388
20 Jun 25	17.76000 -0.11	18.23	17.63	17.96	235,312
19 Jun 25	17.87000 -0.30	18.26	17.84	18.03	64,237
18 Jun 25	18.17000 +0.14	18.53	17.57	18.31	153,173
17 Jun 25	18.03000 -1.59	19.38	17.97	18.91	202,065
16 Jun 25	19.62000 +1.12	19.99	18.79	18.80	166,174
13 Jun 25	18.50000 -0.61	18.89	18.00	18.62	202,389
12 Jun 25	19.11000 -0.69	19.82	19.11	19.82	107,869
11 Jun 25	19.80000 +0.03	20.32	19.80	19.89	70,445
10 Jun 25	19.77000 -0.03	20.60	19.39	19.79	134,716
09 Jun 25	19.80000 +0.63	20.04	18.87	18.88	52,197
06 Jun 25	19.17000 -0.24	19.95	18.99	19.40	130,843
05 Jun 25	19.41000 +1.05	19.67	18.24	18.45	137,628
04 Jun 25	18.36000 +0.14	18.68	17.83	18.46	157,859
03 Jun 25	18.22000 -0.96	19.33	17.68	19.09	209,287
02 Jun 25	19.18000 -0.30	19.82	19.09	19.20	116,018
30 May 25	19.48000 -0.90	20.68	19.48	20.36	189,960
29 May 25	20.38000 -0.14	21.74	19.90	21.00	185,017
28 May 25	20.52000 -0.24	21.32	20.26	20.44	140,360
27 May 25	20.76000 -0.08	21.10	20.64	20.86	97,144
26 May 25	20.84000 +0.16	21.38	20.64	21.36	91,670
23 May 25	20.68000 -0.34	21.68	19.21	20.80	274,996
22 May 25	21.02000 -0.96	22.68	20.64	21.40	318,831
21 May 25	21.98000 +0.26	22.10	21.18	21.76	140,162
20 May 25	21.72000 -0.46	22.38	20.74	22.10	215,676
19 May 25	22.18000 +0.12	22.40	21.74	22.34	167,566
16 May 25	22.06000 +0.02	22.84	21.64	22.12	307,924
15 May 25	22.04000 +0.88	22.04	20.76	20.84	306,194
14 May 25	21.16000 -0.02	21.50	20.58	21.28	229,555
13 May 25	21.18000 +1.26	22.08	20.10	20.38	356,610
12 May 25	19.92000 +1.35	20.12	18.84	19.07	276,122
09 May 25	18.57000 +1.32	18.75	17.16	17.36	415,875
08 May 25	17.25000 +0.69	17.44	15.30	15.87	373,957
07 May 25	16.56000 +0.23	16.89	16.13	16.38	85,908
06 May 25	16.33000 +0.19	16.56	15.43	16.30	147,453
05 May 25	16.14000 -0.06	16.55	16.08	16.16	94,634
02 May 25	16.20000 +1.02	16.47	15.50	15.50	152,024
30 Apr 25	15.18000 -0.56	15.81	14.84	15.81	138,906
29 Apr 25	15.74000 +0.09	16.22	15.58	15.86	118,200
28 Apr 25	15.65000 +0.40	15.82	15.36	15.40	119,631
25 Apr 25	15.25000 +0.46	15.33	14.78	14.90	100,092
24 Apr 25	14.79000 -0.18	15.06	14.55	14.74	138,960
23 Apr 25	14.97000 +0.68	15.43	14.59	14.74	200,690
22 Apr 25	14.29000 +0.47	14.78	13.55	13.85	258,659
17 Apr 25	13.82000 -0.36	14.34	13.77	14.18	124,493
16 Apr 25	14.18000 -0.05	14.25	13.49	13.93	254,717
15 Apr 25	14.23000 +0.43	14.30	13.72	14.13	298,789
14 Apr 25	13.80000 +1.63	13.95	12.79	12.79	317,538
11 Apr 25	12.17000 -1.50	13.96	11.85	13.94	586,390
10 Apr 25	13.67000 +1.48	14.37	13.10	13.75	513,918
09 Apr 25	12.19000 -1.36	13.09	12.10	13.09	571,036
08 Apr 25	13.55000 -0.52	14.77	13.42	14.54	337,646
07 Apr 25	14.07000 +0.61	14.78	12.00	12.18	615,747
04 Apr 25	13.46000 -0.75	14.30	12.80	14.20	356,225
03 Apr 25	14.21000 -0.16	14.50	13.82	13.84	252,378
02 Apr 25	14.37000 -0.13	14.70	14.10	14.25	248,619
01 Apr 25	14.50000 -0.54	15.43	14.33	15.29	499,596
31 Mar 25	15.04000 -2.66	16.90	14.94	16.51	919,358
28 Mar 25	17.70000 -1.77	19.44	17.29	19.01	537,940
27 Mar 25	19.47000 -1.89	20.72	18.92	19.92	506,602
26 Mar 25	21.36000 +0.30	21.90	21.08	21.26	165,645
25 Mar 25	21.06000 -0.10	21.56	20.88	21.42	124,125
24 Mar 25	21.16000 +0.20	21.88	20.96	21.34	185,931
21 Mar 25	20.96000 -1.00	21.80	20.40	21.20	679,550
20 Mar 25	21.96000 -1.52	23.34	21.76	23.34	361,589
19 Mar 25	23.48000 -0.42	24.40	23.34	23.50	300,012
18 Mar 25	23.90000 +1.16	24.70	22.76	23.02	599,226
17 Mar 25	22.74000 +0.94	23.26	21.58	22.80	471,844
14 Mar 25	21.80000 +0.96	23.70	20.42	21.30	770,631
13 Mar 25	20.84000 +1.60	21.54	19.15	19.15	470,681
12 Mar 25	19.24000 +0.21	20.14	18.94	19.31	228,290
11 Mar 25	19.03000 -0.19	20.50	18.82	19.01	329,927
10 Mar 25	19.22000 -0.90	20.16	18.70	20.16	373,075
07 Mar 25	20.12000 +0.42	20.76	19.09	20.00	451,081
06 Mar 25	19.70000 +1.38	20.66	18.11	18.18	744,382
05 Mar 25	18.32000 +4.64	18.60	14.02	14.50	1,295,243
04 Mar 25	13.68000 -1.20	14.65	13.68	14.65	428,627
03 Mar 25	14.88000 +0.44	15.63	14.55	14.62	242,923
28 Feb 25	14.44000 -0.34	14.66	14.16	14.41	161,063
27 Feb 25	14.78000 -0.48	15.15	14.57	15.03	219,605
26 Feb 25	15.26000 +0.52	15.50	14.75	14.90	179,112
25 Feb 25	14.74000 -0.43	15.00	14.45	14.86	173,214
24 Feb 25	15.17000 +0.09	15.98	15.14	15.45	219,062
21 Feb 25	15.08000 -0.24	15.61	15.00	15.49	162,708
20 Feb 25	15.32000 -1.22	16.89	15.32	16.43	283,251
19 Feb 25	16.54000 +0.06	17.30	15.79	16.44	420,236
18 Feb 25	16.48000 +0.50	16.53	15.67	15.95	276,735
17 Feb 25	15.98000 +0.46	16.00	15.13	15.49	245,541
14 Feb 25	15.52000 +1.29	16.05	13.54	14.23	650,302
13 Feb 25	14.23000 +0.60	14.42	13.73	13.79	229,006
12 Feb 25	13.63000 -0.16	14.13	13.44	13.75	117,373
11 Feb 25	13.79000 -0.24	14.02	13.56	13.89	168,658
10 Feb 25	14.03000 -0.01	14.54	13.69	14.16	94,444
07 Feb 25	14.04000 -0.27	14.66	14.02	14.30	224,352
06 Feb 25	14.31000 +0.43	14.42	13.75	14.15	197,336
05 Feb 25	13.88000 +0.47	14.15	13.29	13.50	193,502
04 Feb 25	13.41000 +0.83	13.69	12.60	12.70	206,537
03 Feb 25	12.58000 -0.99	13.19	12.31	13.06	435,683
31 Jan 25	13.57000 +0.02	13.72	13.37	13.66	189,779
30 Jan 25	13.55000 -0.33	14.10	13.54	14.01	233,043
29 Jan 25	13.88000 +0.17	14.43	13.75	13.75	207,489
28 Jan 25	13.71000 +0.02	14.33	13.68	13.72	184,349
27 Jan 25	13.69000 -0.75	14.40	13.55	14.26	248,553
24 Jan 25	14.44000 -0.23	15.23	14.44	14.91	242,907
23 Jan 25	14.67000 +0.45	14.72	13.91	14.17	223,397
22 Jan 25	14.22000 -0.61	15.07	14.22	14.89	249,146
21 Jan 25	14.83000 -0.79	15.42	14.77	15.40	296,542
20 Jan 25	15.62000 +0.07	16.07	15.39	15.65	191,803
17 Jan 25	15.55000 +0.05	16.08	15.34	15.71	210,649
16 Jan 25	15.50000 -0.60	16.40	15.50	16.34	194,485
15 Jan 25	16.10000 +0.47	16.48	15.67	15.92	133,229
14 Jan 25	15.63000 +0.19	16.68	15.50	15.71	257,417
13 Jan 25	15.44000 +0.68	17.15	15.33	15.78	522,272
10 Jan 25	14.76000 -0.11	15.30	14.64	14.93	103,193
09 Jan 25	14.87000 -0.20	15.25	14.81	15.07	108,981
08 Jan 25	15.07000 -0.93	16.10	15.07	16.00	234,215
07 Jan 25	16.00000 +0.14	16.18	15.50	15.86	156,546
06 Jan 25	15.86000 +0.95	15.89	14.95	15.22	146,935
03 Jan 25	14.91000 -0.09	15.16	14.63	15.14	194,043
02 Jan 25	15.00000 +1.44	15.05	13.55	13.55	229,046
30 Dec 24	13.56000 -0.65	14.17	13.25	14.03	107,915
27 Dec 24	14.21000 +0.10	14.31	13.88	14.08	135,533
23 Dec 24	14.11000 +0.88	14.11	13.15	13.31	150,580
20 Dec 24	13.23000 -0.21	13.54	12.86	13.25	518,694
19 Dec 24	13.44000 -0.75	13.89	13.28	13.76	149,580
18 Dec 24	14.19000 +0.39	14.59	13.89	13.89	164,193
17 Dec 24	13.80000 +0.29	14.00	13.31	13.38	174,434
16 Dec 24	13.51000 -0.60	14.15	13.14	14.01	163,310
13 Dec 24	14.11000 -0.40	14.64	14.11	14.60	95,090
12 Dec 24	14.51000 -0.42	14.98	14.46	14.81	151,735
11 Dec 24	14.93000 -0.09	15.30	14.91	15.08	141,132
10 Dec 24	15.02000 +0.13	15.14	14.59	15.00	250,115
09 Dec 24	14.89000 +0.54	15.25	14.22	14.42	358,505
06 Dec 24	14.35000 +0.40	14.46	13.77	13.84	186,482
05 Dec 24	13.95000 +0.56	14.41	13.39	13.42	387,468
04 Dec 24	13.39000 +0.76	13.88	12.70	12.80	268,694
03 Dec 24	12.63000 -0.80	13.60	12.59	13.40	233,988
02 Dec 24	13.43000 -0.23	13.75	13.10	13.56	200,409
29 Nov 24	13.66000 +0.38	13.74	13.17	13.31	117,654
28 Nov 24	13.28000 +0.03	13.50	13.05	13.17	168,172
27 Nov 24	13.25000 +0.41	13.25	12.79	12.90	119,016
26 Nov 24	12.84000 -0.36	13.36	12.75	13.06	198,190
25 Nov 24	13.20000 +1.34	13.20	12.10	12.10	325,033
22 Nov 24	11.86000 +0.44	11.91	11.43	11.47	139,916
21 Nov 24	11.42000 -0.63	12.02	11.34	12.00	201,559
20 Nov 24	12.05000 -0.27	12.31	12.03	12.20	96,561
19 Nov 24	12.32000 -0.40	12.97	12.08	12.81	190,570
18 Nov 24	12.72000 +0.72	12.75	11.82	12.09	432,730
15 Nov 24	12.00000 +0.07	12.24	11.35	11.61	449,130
14 Nov 24	11.93000 -1.89	12.21	10.94	11.70	943,046
13 Nov 24	13.82000 +0.26	13.91	13.39	13.39	303,850
12 Nov 24	13.56000 -0.84	14.27	13.51	14.20	168,927
11 Nov 24	14.40000 +0.26	14.70	14.16	14.30	165,599
08 Nov 24	14.14000 +0.15	14.52	13.96	14.19	224,806
07 Nov 24	13.99000 +0.39	14.30	13.35	13.41	300,490
06 Nov 24	13.60000 -1.62	15.00	13.20	14.70	821,381
05 Nov 24	15.22000 -0.55	15.89	15.20	15.77	144,665
04 Nov 24	15.77000 -0.03	16.00	15.58	15.64	95,710
01 Nov 24	15.80000 -0.23	16.10	15.49	16.08	147,298
31 Oct 24	16.03000 -0.53	16.51	15.96	16.39	105,377
30 Oct 24	16.56000 +0.15	16.64	16.08	16.24	181,709
29 Oct 24	16.41000 -0.51	16.88	16.40	16.88	151,662
28 Oct 24	16.92000 +0.32	17.03	16.15	16.71	228,526
25 Oct 24	16.60000 +1.18	17.00	15.60	15.69	436,435
24 Oct 24	15.42000 +0.49	15.52	14.62	15.03	150,385
23 Oct 24	14.93000 +0.13	15.46	14.40	14.69	270,884
22 Oct 24	14.80000 +0.00	14.95	14.66	14.88	106,734
21 Oct 24	14.80000 -0.11	15.28	14.70	15.04	168,899
18 Oct 24	14.91000 -0.13	15.61	14.91	15.11	145,133
17 Oct 24	15.04000 -0.11	15.39	14.96	15.20	174,235
16 Oct 24	15.15000 -0.50	15.93	15.15	15.57	196,167
15 Oct 24	15.65000 -0.59	16.33	15.55	16.33	177,830
14 Oct 24	16.24000 -0.10	16.64	16.14	16.57	145,517
11 Oct 24	16.34000 -0.31	17.08	16.34	16.61	176,943
10 Oct 24	16.65000 -0.55	17.23	16.60	17.21	326,328
09 Oct 24	17.20000 -0.18	17.46	17.17	17.30	136,522
08 Oct 24	17.38000 -0.59	17.83	17.38	17.62	115,004
07 Oct 24	17.97000 +0.53	18.20	17.23	17.75	149,291
04 Oct 24	17.44000 +0.18	17.60	17.28	17.45	120,722
03 Oct 24	17.26000 -0.61	17.75	17.26	17.71	146,225
02 Oct 24	17.87000 -0.37	18.52	17.68	18.31	206,079
01 Oct 24	18.24000 +0.19	18.77	18.03	18.12	217,292
30 Sep 24	18.05000 -0.56	19.05	17.81	19.00	218,316
27 Sep 24	18.61000 +0.90	18.61	17.59	17.60	433,977
26 Sep 24	17.71000 +0.61	18.13	17.34	17.60	415,113
25 Sep 24	17.10000 -0.49	18.08	17.10	17.66	206,498
24 Sep 24	17.59000 -0.31	18.47	17.45	18.19	248,682
23 Sep 24	17.90000 +0.49	18.15	17.34	17.57	176,322
20 Sep 24	17.41000 -0.44	18.02	17.18	17.89	637,819
19 Sep 24	17.85000 -1.21	19.23	17.85	19.13	562,536
18 Sep 24	19.06000 +0.08	19.30	18.65	19.00	104,841
17 Sep 24	18.98000 +1.09	19.37	17.94	18.00	295,539
16 Sep 24	17.89000 -0.89	18.65	17.89	18.65	204,076
13 Sep 24	18.78000 +0.35	19.20	18.46	18.50	132,794
12 Sep 24	18.43000 +0.34	18.92	18.42	18.51	123,820
11 Sep 24	18.09000 +0.30	18.76	17.84	18.13	178,430
10 Sep 24	17.79000 -0.33	18.52	17.79	18.10	101,009
09 Sep 24	18.12000 -0.45	19.00	18.12	18.66	109,745
06 Sep 24	18.57000 -1.14	19.61	18.34	19.57	205,034
05 Sep 24	19.71000 -0.13	19.99	19.34	19.70	98,222
04 Sep 24	19.84000 +0.05	20.04	19.22	19.22	118,599
03 Sep 24	19.79000 -0.77	20.66	19.58	20.46	210,433
02 Sep 24	20.56000 -0.42	20.92	20.12	20.92	218,202
30 Aug 24	20.98000 -0.22	21.32	20.52	21.06	250,499
29 Aug 24	21.20000 +0.70	21.64	20.32	20.40	210,207
28 Aug 24	20.50000 -0.30	20.90	20.50	20.72	97,318
27 Aug 24	20.80000 -0.40	21.38	20.80	21.20	89,982
26 Aug 24	21.20000 +0.00	21.72	20.94	21.20	139,246
23 Aug 24	21.20000 +0.04	21.68	20.98	21.16	149,158
22 Aug 24	21.16000 -0.76	22.10	21.16	21.96	84,287
21 Aug 24	21.92000 +0.18	22.12	21.66	21.78	71,272
20 Aug 24	21.74000 -0.72	22.88	21.74	22.62	98,020
19 Aug 24	22.46000 +0.30	22.70	22.18	22.32	59,973
16 Aug 24	22.16000 -0.50	22.94	22.10	22.82	72,073
15 Aug 24	22.66000 +0.36	22.76	22.06	22.58	70,441
14 Aug 24	22.30000 +0.30	22.78	21.98	22.70	74,028
13 Aug 24	22.00000 +0.10	22.00	21.16	21.86	135,300
12 Aug 24	21.90000 -0.28	22.72	21.66	22.20	138,161
09 Aug 24	22.18000 -0.36	23.26	22.06	22.16	157,245
08 Aug 24	22.54000 -1.88	25.70	21.90	25.50	373,289
07 Aug 24	24.42000 +0.54	24.60	23.90	24.42	78,404
06 Aug 24	23.88000 +0.16	24.82	23.60	24.00	169,896
05 Aug 24	23.72000 -0.10	23.98	22.38	23.00	156,984
02 Aug 24	23.82000 -0.92	24.22	23.36	24.16	168,253
01 Aug 24	24.74000 -0.20	25.40	24.68	24.90	85,319
31 Jul 24	24.94000 +0.16	25.76	24.88	24.88	79,377
30 Jul 24	24.78000 +0.02	25.74	24.56	24.84	62,651
29 Jul 24	24.76000 -0.16	25.66	24.70	25.40	54,823
26 Jul 24	24.92000 +0.10	25.44	24.74	24.90	82,278
25 Jul 24	24.82000 +0.04	25.18	24.42	24.74	99,834
24 Jul 24	24.78000 +1.00	25.20	23.26	23.42	176,058
23 Jul 24	23.78000 -0.90	25.02	23.78	24.92	124,721
22 Jul 24	24.68000 -0.12	25.52	24.68	25.00	130,379
19 Jul 24	24.80000 -1.02	25.60	24.80	25.54	187,706
18 Jul 24	25.82000 +0.02	26.14	25.52	25.90	126,825
17 Jul 24	25.80000 -0.66	26.84	25.80	26.70	112,398
16 Jul 24	26.46000 -0.72	27.04	26.18	26.82	168,383
15 Jul 24	27.18000 -1.44	28.40	27.06	28.40	164,871
12 Jul 24	28.62000 +0.34	28.74	28.02	28.48	80,287
11 Jul 24	28.28000 +1.18	28.84	27.04	27.48	175,943
10 Jul 24	27.10000 +0.72	27.16	26.40	26.56	140,634
09 Jul 24	26.38000 -1.28	27.94	26.38	27.60	113,365
08 Jul 24	27.66000 -0.52	28.60	27.34	28.36	158,337
05 Jul 24	28.18000 +0.78	28.66	27.48	27.50	215,098
04 Jul 24	27.40000 +0.34	27.48	26.96	27.32	82,582
03 Jul 24	27.06000 +0.52	27.38	26.36	27.02	109,218
02 Jul 24	26.54000 +0.06	27.50	26.12	26.30	107,395
01 Jul 24	26.48000 +0.12	27.10	26.02	27.00	130,158
28 Jun 24	26.36000 +0.56	26.52	25.48	25.98	183,992
27 Jun 24	25.80000 -0.48	26.50	25.36	26.16	313,828
26 Jun 24	26.28000 -1.42	27.90	26.28	27.86	348,242
25 Jun 24	27.70000 -0.72	28.18	27.16	28.18	262,831
24 Jun 24	28.42000 +0.38	29.30	27.88	28.00	267,348
21 Jun 24	28.04000 -1.12	29.58	27.94	29.58	758,947
20 Jun 24	29.16000 +0.54	30.86	28.40	28.94	635,611
19 Jun 24	28.62000 -12.90	30.82	27.82	29.50	1,815,133
18 Jun 24	41.52000 +0.24	42.10	41.14	41.66	107,161
17 Jun 24	41.28000 -0.28	42.20	41.28	41.70	110,465
14 Jun 24	41.56000 +0.04	42.20	40.38	41.96	202,576
13 Jun 24	41.52000 -3.24	44.60	41.34	44.54	216,424
12 Jun 24	44.76000 +1.22	45.26	43.18	43.78	142,354
11 Jun 24	43.54000 -2.42	45.90	43.20	45.88	207,321
10 Jun 24	45.96000 -0.88	46.30	44.88	46.10	144,673
07 Jun 24	46.84000 -0.72	47.64	46.16	47.64	76,264
06 Jun 24	47.56000 -0.20	48.64	46.92	47.88	75,535
05 Jun 24	47.76000 +1.42	47.90	46.50	46.50	83,824
04 Jun 24	46.34000 -1.26	47.64	46.20	47.50	124,956
03 Jun 24	47.60000 -0.58	48.90	47.56	48.74	116,062
31 May 24	48.18000 -2.22	50.45	48.18	50.45	196,266
30 May 24	50.40000 +0.40	51.10	49.72	49.80	75,302
29 May 24	50.00000 -2.95	52.05	49.80	51.80	144,147
28 May 24	52.95000 +1.55	53.15	51.35	51.50	172,155
27 May 24	51.40000 +1.10	52.40	50.05	50.05	79,839
24 May 24	50.30000 -0.70	50.30	47.94	49.90	154,562
23 May 24	51.00000 +1.56	52.10	49.68	49.98	186,913
22 May 24	49.44000 +1.94	50.20	47.16	47.20	193,802
21 May 24	47.50000 -1.50	48.92	47.04	48.92	108,165
20 May 24	49.00000 +0.46	49.52	48.02	48.52	83,088
17 May 24	48.54000 -0.24	50.25	48.50	48.50	127,294
16 May 24	48.78000 -0.66	50.40	48.60	50.00	144,307
15 May 24	49.44000 -0.66	50.85	48.24	50.30	170,523
14 May 24	50.10000 +2.40	50.10	47.58	47.58	173,015
13 May 24	47.70000 +0.66	47.70	45.30	46.70	110,979
10 May 24	47.04000 +0.14	48.64	46.22	47.10	140,044
09 May 24	46.90000 +0.28	48.14	44.62	45.90	156,652
08 May 24	46.62000 -3.36	47.94	42.20	45.30	625,631
07 May 24	49.98000 +0.54	50.80	48.78	49.32	88,267
06 May 24	49.44000 -0.61	50.30	49.22	50.30	83,087
03 May 24	50.05000 +0.33	52.55	50.05	50.10	80,586
02 May 24	49.72000 +0.30	50.30	49.40	49.52	91,022
30 Apr 24	49.42000 -1.53	50.90	48.88	50.80	83,636
29 Apr 24	50.95000 +0.10	51.95	50.95	51.20	113,628
26 Apr 24	50.85000 +3.09	51.35	48.32	48.32	131,553
25 Apr 24	47.76000 -1.30	49.64	47.32	48.88	130,279
24 Apr 24	49.06000 +0.22	49.66	48.18	48.70	179,890
23 Apr 24	48.84000 +1.64	48.98	47.44	47.78	147,672
22 Apr 24	47.20000 +1.24	47.72	45.96	46.16	113,110
19 Apr 24	45.96000 -1.60	46.76	45.40	46.76	353,810
18 Apr 24	47.56000 -0.28	48.28	47.22	48.08	118,113
17 Apr 24	47.84000 +0.80	48.06	46.30	46.68	100,310
16 Apr 24	47.04000 -0.98	47.64	46.12	47.60	132,682
15 Apr 24	48.02000 -1.16	49.44	47.66	48.76	185,862
12 Apr 24	49.18000 -0.38	51.00	49.06	50.20	103,227
11 Apr 24	49.56000 -0.54	50.80	49.50	49.98	112,857
10 Apr 24	50.10000 -0.50	52.25	49.78	51.10	96,683
09 Apr 24	50.60000 +0.45	51.50	49.60	50.00	107,683
08 Apr 24	50.15000 +0.65	50.35	49.04	49.54	73,195
05 Apr 24	49.50000 -2.15	51.95	49.50	50.65	121,719
04 Apr 24	51.65000 +2.27	52.20	49.48	49.90	135,598
03 Apr 24	49.38000 -0.58	50.60	48.50	50.15	228,261
02 Apr 24	49.96000 -3.54	54.25	49.78	54.00	245,815
28 Mar 24	53.50000 -3.15	56.85	53.20	56.65	204,357
27 Mar 24	56.65000 +1.70	57.90	53.50	56.00	242,436
26 Mar 24	54.95000 +1.05	55.15	53.00	53.50	91,949
25 Mar 24	53.90000 -1.10	55.10	52.35	55.00	104,002
22 Mar 24	55.00000 +0.45	55.90	53.80	54.05	64,808
21 Mar 24	54.55000 +1.15	55.70	54.15	54.80	84,412
20 Mar 24	53.40000 -1.20	54.40	52.55	54.35	78,003
19 Mar 24	54.60000 -0.25	55.00	53.80	54.55	56,761
18 Mar 24	54.85000 +0.25	55.20	54.10	55.00	68,550
15 Mar 24	54.60000 -2.00	56.75	54.55	56.20	209,878
14 Mar 24	56.60000 -0.60	58.25	56.20	57.40	87,537
13 Mar 24	57.20000 -1.90	59.70	57.20	59.70	79,624
12 Mar 24	59.10000 +1.20	60.70	58.15	58.15	150,222
11 Mar 24	57.90000 +1.20	58.20	55.70	56.25	93,724
08 Mar 24	56.70000 -0.35	58.75	56.70	57.25	94,236
07 Mar 24	57.05000 +0.65	58.05	55.50	56.00	68,788
06 Mar 24	56.40000 +1.00	57.40	54.50	55.20	86,347
05 Mar 24	55.40000 -1.80	56.30	54.55	56.30	128,904
04 Mar 24	57.20000 -1.65	60.25	57.10	59.15	137,879
01 Mar 24	58.85000 +3.80	58.90	56.05	56.05	233,787
29 Feb 24	55.05000 +7.13	56.75	51.05	51.80	474,053
28 Feb 24	47.92000 -2.33	50.80	47.90	50.50	153,807
27 Feb 24	50.25000 +0.83	50.55	48.74	49.46	74,908
26 Feb 24	49.42000 +1.48	50.05	47.60	47.84	91,840
23 Feb 24	47.94000 -1.10	49.40	47.04	49.10	156,074
22 Feb 24	49.04000 +0.58	50.10	47.52	49.40	187,104
21 Feb 24	48.46000 -3.59	50.85	47.68	48.50	279,430
20 Feb 24	52.05000 -0.45	53.10	51.85	51.85	60,344
19 Feb 24	52.50000 -1.80	53.95	52.20	53.65	100,312
16 Feb 24	54.30000 +0.95	55.00	53.35	53.60	106,027
15 Feb 24	53.35000 -1.20	55.50	52.85	55.10	119,687
14 Feb 24	54.55000 +1.60	55.10	52.60	52.60	109,167
13 Feb 24	52.95000 -1.60	54.80	52.50	54.15	122,076
12 Feb 24	54.55000 +1.80	54.80	52.85	52.95	121,274
09 Feb 24	52.75000 +0.10	53.30	51.05	52.35	152,454
08 Feb 24	52.65000 +1.75	53.45	50.35	51.00	166,404
07 Feb 24	50.90000 +4.18	51.15	47.92	48.00	256,300
06 Feb 24	46.72000 -0.06	46.92	45.52	46.76	93,255
05 Feb 24	46.78000 -1.08	48.14	46.40	47.78	90,201
02 Feb 24	47.86000 +0.52	49.50	47.64	47.92	142,664
01 Feb 24	47.34000 -0.40	49.04	47.00	47.36	111,402
31 Jan 24	47.74000 +0.36	48.30	46.74	47.20	100,645
30 Jan 24	47.38000 -0.80	49.02	47.02	48.72	87,743
29 Jan 24	48.18000 +0.12	48.30	46.44	47.56	87,237
26 Jan 24	48.06000 +0.30	48.44	46.90	47.36	59,253
25 Jan 24	47.76000 -2.14	49.72	47.76	49.72	96,078
24 Jan 24	49.90000 +0.98	51.35	49.36	49.54	101,823
23 Jan 24	48.92000 +0.86	49.54	48.00	48.60	138,242
22 Jan 24	48.06000 +1.26	48.74	46.70	47.78	90,534
19 Jan 24	46.80000 -1.08	48.94	45.84	48.58	258,849
18 Jan 24	47.88000 +2.28	48.48	45.62	46.06	205,825
17 Jan 24	45.60000 -3.94	48.24	45.20	48.02	300,710
16 Jan 24	49.54000 -1.61	50.05	48.26	50.00	226,851
15 Jan 24	51.15000 -1.45	52.60	50.80	52.30	88,561
12 Jan 24	52.60000 -0.75	54.80	52.55	53.60	125,989
11 Jan 24	53.35000 -0.70	56.10	53.35	54.50	128,977
10 Jan 24	54.05000 -1.50	56.30	53.95	55.25	92,583
09 Jan 24	55.55000 -0.75	57.10	55.15	56.40	80,485
08 Jan 24	56.30000 -0.35	57.30	54.55	56.80	95,215
05 Jan 24	56.65000 -0.35	56.95	54.05	56.15	105,425
04 Jan 24	57.00000 +1.15	57.40	55.70	56.05	108,523
03 Jan 24	55.85000 -3.40	59.10	54.75	58.75	197,589
02 Jan 24	59.25000 -1.30	60.90	59.00	60.65	182,725
29 Dec 23	60.55000 +1.75	60.55	58.95	58.95	60,658
28 Dec 23	58.80000 -0.60	60.55	58.65	59.50	67,108
27 Dec 23	59.40000 +1.25	60.60	58.45	58.55	92,167
22 Dec 23	58.15000 -0.15	58.15	57.05	58.00	93,883
21 Dec 23	58.30000 +1.95	58.30	55.25	55.85	143,892
20 Dec 23	56.35000 +2.10	57.15	54.25	54.25	194,688
19 Dec 23	54.25000 -0.60	55.60	53.25	54.40	177,731
18 Dec 23	54.85000 -3.15	59.85	51.90	58.15	485,918
15 Dec 23	58.00000 +1.40	58.65	56.50	57.05	299,678
14 Dec 23	56.60000 +4.70	58.40	53.10	53.10	327,773
13 Dec 23	51.90000 -5.50	57.70	51.20	57.05	490,871
12 Dec 23	57.40000 -2.40	60.10	56.60	59.75	173,863
11 Dec 23	59.80000 -1.15	60.85	58.85	60.30	102,146
08 Dec 23	60.95000 -0.25	62.95	60.45	60.95	102,274
07 Dec 23	61.20000 -0.60	61.90	60.15	61.25	102,808
06 Dec 23	61.80000 +0.40	62.80	60.80	61.75	113,050
05 Dec 23	61.40000 +1.85	61.40	58.75	59.00	189,864
04 Dec 23	59.55000 +1.90	60.15	56.80	57.20	214,127
01 Dec 23	57.65000 +2.00	57.85	55.10	55.90	147,234
30 Nov 23	55.65000 +0.60	55.90	54.15	55.00	128,218
29 Nov 23	55.05000 +1.65	55.95	53.25	53.25	128,526
28 Nov 23	53.40000 -0.60	54.05	52.45	53.55	150,377
27 Nov 23	54.00000 -3.90	57.80	53.85	57.75	203,269
24 Nov 23	57.90000 +0.30	58.20	56.65	57.40	74,681
23 Nov 23	57.60000 -0.55	58.30	56.60	58.20	103,175
22 Nov 23	58.15000 +3.10	58.40	54.90	54.90	143,401
21 Nov 23	55.05000 -0.15	56.60	54.85	55.00	128,866
20 Nov 23	55.20000 -0.25	55.45	54.60	55.40	89,385
17 Nov 23	55.45000 -1.30	57.20	55.05	56.50	126,983
16 Nov 23	56.75000 -1.50	57.75	55.80	57.40	157,563
15 Nov 23	58.25000 +1.90	58.60	55.85	56.35	282,877
14 Nov 23	56.35000 +2.70	56.95	52.50	53.15	273,203
13 Nov 23	53.65000 +0.35	54.95	53.05	53.50	157,775
10 Nov 23	53.30000 -1.25	56.75	52.45	56.00	411,872
09 Nov 23	54.55000 +1.50	54.55	48.96	53.40	907,579
08 Nov 23	53.05000 +1.00	54.40	51.75	52.05	218,688
07 Nov 23	52.05000 -2.10	54.10	51.70	53.95	152,133
06 Nov 23	54.15000 +0.10	55.70	53.95	54.85	131,076
03 Nov 23	54.05000 +0.65	56.00	53.95	54.40	235,880
02 Nov 23	53.40000 -1.90	56.35	52.30	53.40	372,649
01 Nov 23	55.30000 -2.45	58.15	55.25	57.95	158,334
31 Oct 23	57.75000 +0.70	57.85	56.10	57.60	95,523
30 Oct 23	57.05000 +0.45	57.85	56.70	57.05	96,079
27 Oct 23	56.60000 -1.45	57.75	55.55	57.50	161,069
26 Oct 23	58.05000 +0.10	58.45	56.60	56.60	105,857
25 Oct 23	57.95000 -1.40	58.95	57.25	58.95	103,507
24 Oct 23	59.35000 +0.35	59.90	57.70	59.40	124,480
23 Oct 23	59.00000 -0.75	60.75	57.40	59.50	206,454
20 Oct 23	59.75000 -5.85	61.40	53.35	61.40	1,227,075
19 Oct 23	65.60000 -0.20	67.40	65.50	65.75	97,108
18 Oct 23	65.80000 -0.40	66.30	64.90	66.10	131,385
17 Oct 23	66.20000 +1.85	66.35	64.00	64.35	118,680
16 Oct 23	64.35000 +0.55	65.05	63.85	63.90	87,374
13 Oct 23	63.80000 -0.55	64.25	62.35	63.95	179,523
12 Oct 23	64.35000 -1.00	67.20	64.25	66.00	153,311
11 Oct 23	65.35000 +0.35	66.45	64.65	64.85	172,170
10 Oct 23	65.00000 +2.80	65.55	62.75	62.75	186,810
09 Oct 23	62.20000 +1.00	63.10	60.70	61.00	180,671
06 Oct 23	61.20000 +1.20	62.60	57.55	59.10	315,604
05 Oct 23	60.00000 +4.15	65.70	59.90	65.00	612,934
04 Oct 23	55.85000 +0.95	56.20	53.60	54.25	186,614
03 Oct 23	54.90000 -3.25	58.05	54.65	57.60	227,902
02 Oct 23	58.15000 -3.30	63.15	57.80	61.90	215,198
29 Sep 23	61.45000 -0.75	63.10	61.45	62.85	154,358
28 Sep 23	62.20000 +2.30	63.40	59.70	59.75	211,348
27 Sep 23	59.90000 +0.00	61.25	59.70	60.25	116,456
26 Sep 23	59.90000 -3.10	62.35	59.85	62.30	153,562
25 Sep 23	63.00000 +1.40	63.10	61.55	61.55	133,059
22 Sep 23	61.60000 -0.45	62.85	61.60	61.95	103,840
21 Sep 23	62.05000 -1.70	63.70	61.60	62.95	117,009
20 Sep 23	63.75000 +1.00	64.80	62.50	62.70	145,010
19 Sep 23	62.75000 -0.80	64.00	61.40	62.10	220,202
18 Sep 23	63.55000 -3.00	67.50	63.45	66.55	244,955
15 Sep 23	66.55000 -2.15	69.15	66.55	69.10	385,716
14 Sep 23	68.70000 +1.20	68.80	66.60	67.35	130,772
13 Sep 23	67.50000 +0.20	68.15	66.35	66.60	150,121
12 Sep 23	67.30000 -0.55	68.10	66.15	67.65	182,571
11 Sep 23	67.85000 -0.70	69.10	66.75	68.50	166,036
08 Sep 23	68.55000 -0.15	70.25	67.55	69.75	119,371
07 Sep 23	68.70000 -1.25	71.40	67.90	69.15	172,245
06 Sep 23	69.95000 -1.40	72.00	69.80	71.05	98,865
05 Sep 23	71.35000 -1.85	73.70	70.95	73.10	105,449
04 Sep 23	73.20000 -0.50	74.90	73.20	73.90	63,322
01 Sep 23	73.70000 -0.60	75.20	73.30	74.10	87,247
31 Aug 23	74.30000 -0.35	75.35	74.15	74.50	107,816
30 Aug 23	74.65000 -1.10	76.45	74.40	75.85	89,539
29 Aug 23	75.75000 +1.55	75.95	73.80	74.40	73,948
28 Aug 23	74.20000 +0.70	74.80	73.65	74.45	44,756
25 Aug 23	73.50000 -0.40	75.30	73.05	73.05	98,193
24 Aug 23	73.90000 +0.10	75.40	72.95	74.30	198,472
23 Aug 23	73.80000 -0.25	74.30	72.45	74.00	103,650
22 Aug 23	74.05000 +0.95	75.05	73.35	74.00	87,716
21 Aug 23	73.10000 -0.30	73.95	72.85	73.00	92,348
18 Aug 23	73.40000 +0.30	74.05	72.35	72.50	132,027
17 Aug 23	73.10000 -2.65	75.40	72.65	75.15	172,874
16 Aug 23	75.75000 +0.20	75.85	74.40	75.00	121,539
15 Aug 23	75.55000 -2.05	79.55	75.00	78.35	187,451
14 Aug 23	77.60000 +0.65	78.30	74.90	76.15	153,677
11 Aug 23	76.95000 -0.30	78.15	74.55	75.60	236,855
10 Aug 23	77.25000 -5.75	84.00	68.60	84.00	1,427,411
09 Aug 23	83.00000 -0.55	85.70	82.05	83.80	183,066
08 Aug 23	83.55000 -1.65	85.00	82.85	85.00	99,050
07 Aug 23	85.20000 -1.60	87.60	83.75	86.40	129,609
04 Aug 23	86.80000 +2.25	86.80	83.40	84.95	129,782
03 Aug 23	84.55000 +1.10	85.10	82.70	83.00	135,749
02 Aug 23	83.45000 -4.25	85.50	82.00	85.45	296,402
01 Aug 23	87.70000 +1.05	88.45	85.80	86.25	105,267
31 Jul 23	86.65000 +0.35	87.30	85.30	86.30	153,567
28 Jul 23	86.30000 -2.00	88.05	85.45	87.75	152,414
27 Jul 23	88.30000 -1.20	89.70	86.75	89.55	171,349
26 Jul 23	89.50000 -1.40	91.45	87.45	90.25	160,593
25 Jul 23	90.90000 +2.30	90.90	86.75	88.40	187,172
24 Jul 23	88.60000 -1.35	88.85	86.15	88.80	151,859
21 Jul 23	89.95000 +1.85	90.50	87.70	88.00	437,833
20 Jul 23	88.10000 -1.55	90.15	87.05	89.00	128,822
19 Jul 23	89.65000 -1.30	91.75	89.15	91.50	156,049
18 Jul 23	90.95000 +1.50	92.45	89.45	90.00	208,130
17 Jul 23	89.45000 -0.10	90.00	87.50	88.70	150,095
14 Jul 23	89.55000 -0.20	90.40	87.55	89.80	230,738
13 Jul 23	89.75000 -4.40	93.40	89.30	91.50	264,287
12 Jul 23	94.15000 +0.10	95.75	93.75	94.25	132,295
11 Jul 23	94.05000 -0.95	97.00	93.65	95.70	119,400
10 Jul 23	95.00000 -2.35	98.45	94.40	96.75	204,529
07 Jul 23	97.35000 -5.45	100.20	94.25	98.40	376,168
06 Jul 23	102.80000 -4.60	108.80	102.40	107.00	140,478
05 Jul 23	107.40000 -1.90	109.30	107.30	108.40	82,837
04 Jul 23	109.30000 +1.50	110.60	106.60	108.30	80,152
03 Jul 23	107.80000 -4.10	112.70	107.60	112.00	150,937
30 Jun 23	111.90000 +5.90	112.30	106.30	106.70	271,661
29 Jun 23	106.00000 +0.20	107.00	103.50	105.20	124,339
28 Jun 23	105.80000 +3.20	106.00	102.70	102.90	208,287
27 Jun 23	102.60000 +0.10	104.50	101.30	102.50	139,255
26 Jun 23	102.50000 +0.50	104.20	100.80	102.10	395,597
23 Jun 23	102.00000 +14.45	105.30	82.80	86.35	517,824
22 Jun 23	87.55000 +3.30	87.70	83.60	83.80	121,785
21 Jun 23	84.25000 +0.55	85.70	82.40	83.00	125,936
20 Jun 23	83.70000 -3.60	86.75	83.70	86.65	134,450
19 Jun 23	87.30000 -2.00	89.65	87.00	87.85	81,540
16 Jun 23	89.30000 +2.45	90.65	86.90	87.80	303,363
15 Jun 23	86.85000 +0.85	87.90	84.60	85.95	129,459
14 Jun 23	86.00000 -1.00	87.10	85.10	87.00	111,291
13 Jun 23	87.00000 -0.25	88.60	85.70	87.85	89,741
12 Jun 23	87.25000 +0.85	87.55	85.80	87.00	77,557
09 Jun 23	86.40000 +0.90	88.00	85.15	85.30	164,327
08 Jun 23	85.50000 +1.75	86.35	82.00	83.20	169,466
07 Jun 23	83.75000 -2.75	87.25	83.50	85.90	377,217
06 Jun 23	86.50000 -6.70	92.85	86.30	92.65	295,369
05 Jun 23	93.20000 -2.50	95.55	90.25	95.10	267,446
02 Jun 23	95.70000 -6.20	102.10	95.55	102.00	133,968
01 Jun 23	101.90000 +1.40	102.20	100.00	100.30	76,422
31 May 23	100.50000 +0.75	102.30	97.50	98.30	323,769
30 May 23	99.75000 -1.05	102.20	99.45	101.70	82,872
29 May 23	100.80000 -1.20	103.20	100.70	102.50	32,132
26 May 23	102.00000 +1.90	103.70	99.50	100.20	126,282
25 May 23	100.10000 -0.20	102.10	99.65	101.00	74,731
24 May 23	100.30000 -1.80	103.20	99.50	102.00	61,643
23 May 23	102.10000 +1.50	103.60	99.15	100.00	104,900
22 May 23	100.60000 -4.60	105.00	98.65	105.00	147,652
19 May 23	105.20000 +2.20	105.50	101.90	103.60	132,649
18 May 23	103.00000 -0.40	104.10	102.30	104.00	41,911
17 May 23	103.40000 -0.40	104.10	101.40	103.50	123,921
16 May 23	103.80000 +3.30	104.90	101.40	101.80	153,227
15 May 23	100.50000 +1.55	104.50	100.20	100.80	148,691
12 May 23	98.95000 -2.15	101.90	96.65	101.90	328,893
11 May 23	101.10000 -8.20	111.40	98.95	111.00	398,974
10 May 23	109.30000 +2.60	109.90	105.10	106.70	146,589
09 May 23	106.70000 +0.20	107.50	103.70	106.00	89,527
08 May 23	106.50000 +1.20	109.00	103.90	105.90	384,369
05 May 23	105.30000 +3.90	106.80	101.50	101.90	160,771
04 May 23	101.40000 +3.80	101.70	96.10	96.90	126,628
03 May 23	97.60000 -0.65	99.85	96.40	98.85	65,629
02 May 23	98.25000 +0.45	99.55	97.35	98.00	93,477
28 Apr 23	97.80000 -3.70	101.60	96.60	101.60	100,701
27 Apr 23	101.50000 +0.50	102.00	98.10	99.95	113,072
26 Apr 23	101.00000 -6.20	106.60	99.35	105.30	194,211
25 Apr 23	107.20000 +0.00	107.40	100.00	106.70	160,812
24 Apr 23	107.20000 +1.90	108.80	105.20	105.40	86,130
21 Apr 23	105.30000 +0.70	106.60	104.40	104.80	198,242
20 Apr 23	104.60000 +0.40	105.00	101.60	104.00	83,840
19 Apr 23	104.20000 +0.10	105.30	102.40	104.10	78,218
18 Apr 23	104.10000 +1.20	105.00	101.70	102.70	70,522
17 Apr 23	102.90000 -0.20	105.40	102.70	103.50	114,702
14 Apr 23	103.10000 +2.10	104.00	101.40	102.20	113,506
13 Apr 23	101.00000 +3.55	101.70	96.35	97.40	189,099
12 Apr 23	97.45000 +1.20	97.60	95.35	95.85	108,509
11 Apr 23	96.25000 -1.25	98.20	92.40	98.10	124,709
06 Apr 23	97.50000 +4.40	97.80	93.20	93.20	67,563
05 Apr 23	93.10000 -3.55	97.00	91.65	96.95	146,307
04 Apr 23	96.65000 +0.05	99.00	95.65	96.50	108,796
03 Apr 23	96.60000 -2.35	100.70	95.20	98.30	227,852
31 Mar 23	98.95000 +2.45	99.70	90.95	94.75	377,697
30 Mar 23	96.50000 +17.80	97.70	86.50	86.50	807,870
29 Mar 23	78.70000 +1.55	78.70	75.90	77.55	134,457
28 Mar 23	77.15000 +1.60	77.50	75.50	76.40	42,664
27 Mar 23	75.55000 -0.20	77.30	75.35	77.10	60,096
24 Mar 23	75.75000 -1.90	78.15	73.70	77.70	106,363
23 Mar 23	77.65000 +2.50	78.30	74.50	74.70	119,865
22 Mar 23	75.15000 +1.75	75.90	72.90	73.50	89,308
21 Mar 23	73.40000 +1.85	75.70	73.15	73.50	171,239
20 Mar 23	71.55000 -2.10	73.10	68.25	72.40	197,650
17 Mar 23	73.65000 -7.15	82.20	71.50	81.80	299,800
16 Mar 23	80.80000 +3.00	81.65	77.60	80.00	126,558
15 Mar 23	77.80000 -5.00	83.15	77.80	82.85	106,017
14 Mar 23	82.80000 +4.20	83.40	79.10	79.10	137,338
13 Mar 23	78.60000 -2.50	81.90	74.65	81.30	151,967
10 Mar 23	81.10000 +1.75	81.95	77.90	78.00	188,213
09 Mar 23	79.35000 +7.00	79.65	74.10	77.35	357,149
08 Mar 23	72.35000 +0.85	72.65	68.60	71.00	83,905
07 Mar 23	71.50000 -0.85	72.95	71.05	72.10	44,225
06 Mar 23	72.35000 +1.45	72.50	70.65	70.90	65,014
03 Mar 23	70.90000 -1.40	73.15	70.55	72.20	102,873
02 Mar 23	72.30000 -4.20	76.70	70.40	76.55	235,799
01 Mar 23	76.50000 +2.60	77.55	73.65	73.80	159,439
28 Feb 23	73.90000 +0.55	74.10	72.10	73.45	82,723
27 Feb 23	73.35000 +0.35	73.80	72.50	73.00	78,181
24 Feb 23	73.00000 -2.80	76.30	72.70	76.20	56,705
23 Feb 23	75.80000 +0.15	77.15	75.55	76.00	56,848
22 Feb 23	75.65000 +0.50	75.90	74.25	74.80	50,598
21 Feb 23	75.15000 -0.65	76.50	74.15	75.40	59,376
20 Feb 23	75.80000 -3.20	78.85	70.20	78.60	219,119
17 Feb 23	79.00000 -0.95	79.00	76.80	78.80	65,456
16 Feb 23	79.95000 +1.70	80.50	78.80	78.80	66,616
15 Feb 23	78.25000 +0.85	78.60	76.45	77.00	49,949
14 Feb 23	77.40000 +0.15	78.40	76.55	77.50	67,179
13 Feb 23	77.25000 +0.15	78.00	76.05	77.00	63,871
10 Feb 23	77.10000 -6.40	82.90	76.05	82.85	174,492
09 Feb 23	83.50000 +0.10	84.70	82.00	83.00	145,141
08 Feb 23	83.40000 +5.05	84.45	79.00	80.00	348,167
07 Feb 23	78.35000 +0.50	79.60	76.95	77.40	65,683
06 Feb 23	77.85000 +0.65	78.50	76.15	78.15	102,130
03 Feb 23	77.20000 -1.80	78.80	76.35	78.80	59,775
02 Feb 23	79.00000 +0.35	79.75	77.65	79.40	81,763
01 Feb 23	78.65000 +1.05	79.05	77.55	78.05	80,010
31 Jan 23	77.60000 +1.70	77.85	75.30	75.70	109,809
30 Jan 23	75.90000 -1.75	77.45	74.90	77.10	110,173
27 Jan 23	77.65000 +0.75	78.60	76.50	77.00	52,095
26 Jan 23	76.90000 +0.40	78.15	75.65	76.70	61,530
25 Jan 23	76.50000 -0.45	76.95	74.85	76.65	95,449
24 Jan 23	76.95000 -0.75	78.90	76.35	77.40	82,457
23 Jan 23	77.70000 +0.25	78.95	76.25	78.05	48,273
20 Jan 23	77.45000 -0.95	78.45	76.15	77.65	168,152
19 Jan 23	78.40000 -0.10	80.10	77.40	77.70	92,228
18 Jan 23	78.50000 -0.55	80.25	77.60	79.35	82,214
17 Jan 23	79.05000 +0.95	79.40	74.80	77.55	129,506
16 Jan 23	78.10000 -0.10	78.80	76.20	78.20	80,445
13 Jan 23	78.20000 -0.45	79.40	76.85	78.05	105,408
12 Jan 23	78.65000 -0.10	78.90	72.20	78.50	214,649
11 Jan 23	78.75000 +10.00	79.40	70.20	70.50	595,720
10 Jan 23	68.75000 +0.25	69.35	67.15	68.05	74,287
09 Jan 23	68.50000 +3.25	68.60	65.50	65.50	90,965
06 Jan 23	65.25000 +2.05	65.65	62.75	63.30	68,099
05 Jan 23	63.20000 -0.35	63.80	62.50	62.80	61,227
04 Jan 23	63.55000 -0.25	64.95	63.00	63.80	68,863
03 Jan 23	63.80000 +0.25	65.75	63.15	63.15	59,918
02 Jan 23	63.55000 -3.30	67.45	62.30	66.70	147,253
30 Dec 22	66.85000 +0.00	67.75	66.50	66.90	35,956
29 Dec 22	66.85000 +0.80	67.10	65.60	65.90	66,609
28 Dec 22	66.05000 -2.05	67.75	65.55	67.70	58,238
27 Dec 22	68.10000 +0.25	69.50	67.90	68.90	46,402
23 Dec 22	67.85000 -1.25	69.85	67.10	68.85	95,210
22 Dec 22	69.10000 -0.50	70.85	69.10	70.00	129,981
21 Dec 22	69.60000 +1.85	70.15	68.15	68.25	144,142
20 Dec 22	67.75000 -0.30	69.75	66.65	67.05	74,379
19 Dec 22	68.05000 +2.85	71.25	65.00	65.05	212,151
16 Dec 22	65.20000 -2.90	68.25	64.50	67.50	296,750
15 Dec 22	68.10000 +0.55	68.40	66.40	67.00	96,787
14 Dec 22	67.55000 +1.30	68.15	65.10	65.80	103,700
13 Dec 22	66.25000 -0.85	68.85	64.90	66.90	174,931
12 Dec 22	67.10000 -1.35	68.90	66.05	68.00	88,539
09 Dec 22	68.45000 +0.70	68.80	66.30	68.05	131,021
08 Dec 22	67.75000 +2.15	68.20	65.55	65.65	93,774
07 Dec 22	65.60000 -0.35	66.00	63.75	65.10	114,226
06 Dec 22	65.95000 +1.15	66.95	63.85	64.20	136,876
05 Dec 22	64.80000 +0.15	65.20	63.60	64.05	75,916
02 Dec 22	64.65000 -0.55	65.65	62.45	64.75	84,665
01 Dec 22	65.20000 +2.15	65.60	64.10	64.15	173,745
30 Nov 22	63.05000 +4.75	63.40	58.45	58.65	268,963
29 Nov 22	58.30000 -2.05	60.50	57.85	60.50	97,125
28 Nov 22	60.35000 -0.20	60.95	59.40	59.75	90,391
25 Nov 22	60.55000 -0.05	60.85	59.35	60.15	98,698
24 Nov 22	60.60000 +0.80	60.60	59.15	59.30	76,342
23 Nov 22	59.80000 +1.05	60.40	58.85	59.00	96,748
22 Nov 22	58.75000 +2.70	59.10	55.30	56.10	95,561
21 Nov 22	56.05000 -3.95	59.85	55.55	59.80	119,285
18 Nov 22	60.00000 +2.10	60.00	58.20	58.40	194,167
17 Nov 22	57.90000 +1.90	58.10	55.55	56.25	198,186
16 Nov 22	56.00000 -0.25	57.45	55.75	56.00	115,470
15 Nov 22	56.25000 +0.80	56.60	54.25	55.85	120,933
14 Nov 22	55.45000 +0.40	56.65	54.95	55.70	68,929
11 Nov 22	55.05000 -1.80	58.45	55.05	57.00	144,964
10 Nov 22	56.85000 +0.10	56.85	51.10	54.25	207,831
09 Nov 22	56.75000 +0.65	56.95	55.25	56.20	86,852
08 Nov 22	56.10000 +2.35	56.65	54.50	54.95	189,224
07 Nov 22	53.75000 +2.20	53.85	51.15	51.25	151,725
04 Nov 22	51.55000 +1.77	51.60	50.05	50.05	79,891
03 Nov 22	49.78000 +0.40	50.30	47.78	48.60	90,697
02 Nov 22	49.38000 -1.22	51.00	48.98	50.95	88,291
01 Nov 22	50.60000 +1.56	51.45	49.50	49.80	86,471
31 Oct 22	49.04000 -2.06	51.95	48.02	51.70	152,350
28 Oct 22	51.10000 +2.86	51.80	48.10	48.12	237,155
27 Oct 22	48.24000 +5.48	48.80	41.80	42.46	311,958
26 Oct 22	42.76000 +2.06	42.94	40.28	40.60	136,289
25 Oct 22	40.70000 +0.50	40.96	39.12	40.50	74,463
24 Oct 22	40.20000 -0.70	40.94	38.70	40.50	126,617
21 Oct 22	40.90000 -0.10	41.24	38.90	40.30	354,836
20 Oct 22	41.00000 +0.14	41.10	39.10	40.44	78,042
19 Oct 22	40.86000 -0.38	41.56	39.88	41.30	72,362
18 Oct 22	41.24000 +0.92	41.86	40.38	41.00	76,202
17 Oct 22	40.32000 +0.32	40.92	39.30	40.00	110,938
14 Oct 22	40.00000 -0.68	41.54	39.96	41.20	124,417
13 Oct 22	40.68000 -0.32	40.86	38.42	40.60	178,088
12 Oct 22	41.00000 -0.92	42.38	40.60	41.68	59,004
11 Oct 22	41.92000 -0.04	42.10	40.90	41.42	66,493
10 Oct 22	41.96000 -0.98	43.06	41.48	41.98	84,178
07 Oct 22	42.94000 -2.20	44.92	42.42	44.66	99,402
06 Oct 22	45.14000 -0.32	46.56	44.10	45.80	115,279
05 Oct 22	45.46000 -3.86	49.24	45.12	49.06	95,787
04 Oct 22	49.32000 +2.02	49.78	47.38	48.38	119,076
03 Oct 22	47.30000 -0.70	47.48	45.98	46.56	67,436
30 Sep 22	48.00000 +0.00	48.30	46.04	48.30	109,176
29 Sep 22	48.00000 -1.46	50.50	47.90	49.52	80,157
28 Sep 22	49.46000 -0.59	50.05	47.68	49.80	89,242
27 Sep 22	50.05000 +1.27	51.30	49.26	49.26	84,695
26 Sep 22	48.78000 +0.98	49.44	46.80	46.92	91,974
23 Sep 22	47.80000 -2.60	50.45	47.70	50.45	123,809
22 Sep 22	50.40000 -2.65	52.45	50.40	51.20	73,689
21 Sep 22	53.05000 +1.00	53.15	51.35	51.70	73,848
20 Sep 22	52.05000 -0.40	53.65	51.05	53.00	52,118
19 Sep 22	52.45000 +0.50	52.90	51.50	51.75	36,995
16 Sep 22	51.95000 -1.65	52.90	50.95	52.90	161,104
15 Sep 22	53.60000 -0.65	54.90	53.30	54.15	51,055
14 Sep 22	54.25000 +1.25	54.90	52.70	53.00	108,495
13 Sep 22	53.00000 +0.40	54.80	52.20	52.60	102,615
12 Sep 22	52.60000 -2.00	55.00	51.85	54.95	112,013
09 Sep 22	54.60000 +0.75	55.15	54.05	54.05	70,162
08 Sep 22	53.85000 +2.55	54.05	51.80	51.80	115,451
07 Sep 22	51.30000 +1.52	51.35	49.16	49.44	79,228
06 Sep 22	49.78000 +0.00	50.50	49.10	49.56	59,684
05 Sep 22	49.78000 -1.07	50.15	48.80	48.98	64,237
02 Sep 22	50.85000 +1.47	50.85	49.04	49.44	72,116
01 Sep 22	49.38000 -0.92	50.25	49.04	49.36	83,260
31 Aug 22	50.30000 -1.10	51.70	50.30	51.20	79,717
30 Aug 22	51.40000 +1.40	52.90	50.10	50.10	186,834
29 Aug 22	50.00000 -0.50	51.50	49.98	50.50	79,271
26 Aug 22	50.50000 -1.55	52.55	50.30	52.30	86,503
25 Aug 22	52.05000 +1.60	53.05	51.30	51.30	153,654
24 Aug 22	50.45000 -1.10	51.65	49.40	51.00	154,836
23 Aug 22	51.55000 +0.10	51.95	50.50	50.80	93,180
22 Aug 22	51.45000 -1.75	53.55	51.20	52.85	92,616
19 Aug 22	53.20000 -2.50	55.20	52.75	54.95	119,548
18 Aug 22	55.70000 +0.95	56.50	54.55	55.10	145,583
17 Aug 22	54.75000 -3.00	58.40	53.25	58.05	282,884
16 Aug 22	57.75000 -0.90	60.50	56.40	59.00	229,528
15 Aug 22	58.65000 -0.85	60.90	56.65	59.70	289,586
12 Aug 22	59.50000 +0.75	61.00	56.65	59.10	371,956
11 Aug 22	58.75000 +4.70	58.75	52.60	54.05	497,970
10 Aug 22	54.05000 +1.20	55.25	50.95	52.00	243,514
09 Aug 22	52.85000 -0.45	53.65	52.55	53.05	129,390
08 Aug 22	53.30000 +0.50	54.35	52.85	53.40	126,249
05 Aug 22	52.80000 +0.85	53.45	51.75	52.20	108,957
04 Aug 22	51.95000 +1.15	52.30	50.70	51.25	84,283
03 Aug 22	50.80000 -0.60	51.85	50.05	51.00	125,764
02 Aug 22	51.40000 -1.40	51.70	47.88	51.50	243,780
01 Aug 22	52.80000 -0.25	53.15	51.95	52.95	92,120
29 Jul 22	53.05000 +1.05	54.00	52.00	52.50	315,801
28 Jul 22	52.00000 +0.90	55.00	51.15	51.90	238,532
27 Jul 22	51.10000 +3.36	51.25	48.10	48.26	157,289
26 Jul 22	47.74000 +0.10	50.35	47.10	47.44	197,710
25 Jul 22	47.64000 +0.32	47.92	46.66	46.86	69,074
22 Jul 22	47.32000 +0.70	47.90	46.14	46.32	98,433
21 Jul 22	46.62000 +0.94	46.62	45.36	45.58	109,641
20 Jul 22	45.68000 +1.48	45.84	44.30	44.76	109,854
19 Jul 22	44.20000 +0.48	44.72	43.16	43.36	49,951
18 Jul 22	43.72000 +1.92	44.16	42.12	42.16	70,182
15 Jul 22	41.80000 -0.76	42.56	40.64	42.00	174,645
14 Jul 22	42.56000 -1.34	44.42	42.04	43.80	48,695
13 Jul 22	43.90000 -1.10	45.32	42.90	44.46	80,677
12 Jul 22	45.00000 -0.78	45.54	44.36	45.22	93,078
11 Jul 22	45.78000 +1.68	47.20	42.98	43.00	173,994
08 Jul 22	44.10000 +0.16	44.58	43.22	43.30	79,409
07 Jul 22	43.94000 +2.44	44.04	41.80	42.00	94,946
06 Jul 22	41.50000 +0.50	42.06	40.48	41.20	45,527
05 Jul 22	41.00000 +0.00	42.40	40.08	40.80	87,669
04 Jul 22	41.00000 +1.36	41.36	39.30	39.70	56,546
01 Jul 22	39.64000 +0.90	40.34	37.88	38.36	65,198
30 Jun 22	38.74000 +0.40	39.28	37.46	38.24	86,099
29 Jun 22	38.34000 -3.34	41.16	38.34	41.00	176,037
28 Jun 22	41.68000 -0.12	43.22	41.50	41.92	66,267
27 Jun 22	41.80000 +0.22	43.38	41.16	41.60	107,341
24 Jun 22	41.58000 +0.72	42.18	40.22	41.12	57,673
23 Jun 22	40.86000 -1.48	41.84	40.16	41.84	89,601
22 Jun 22	42.34000 -3.28	44.84	41.02	44.84	172,124
21 Jun 22	45.62000 +1.90	45.62	43.20	43.84	81,346
20 Jun 22	43.72000 +1.24	44.56	42.76	43.64	85,690
17 Jun 22	42.48000 +1.52	42.48	40.80	41.00	260,227
16 Jun 22	40.96000 +0.14	42.58	40.78	41.00	119,421
15 Jun 22	40.82000 +1.24	41.04	39.50	40.22	65,780
14 Jun 22	39.58000 -1.76	41.78	39.22	41.60	115,252
13 Jun 22	41.34000 -3.16	43.96	41.02	43.82	101,374
10 Jun 22	44.50000 -0.18	45.70	44.10	45.10	71,537
09 Jun 22	44.68000 -2.06	47.10	44.56	46.32	70,854
08 Jun 22	46.74000 +0.36	47.28	46.10	46.50	61,610
07 Jun 22	46.38000 -0.10	46.70	45.50	45.86	87,636
06 Jun 22	46.48000 +2.30	46.80	44.60	44.88	71,387
03 Jun 22	44.18000 +0.62	44.94	44.10	44.22	58,091
02 Jun 22	43.56000 -0.04	44.40	42.06	43.60	154,074
01 Jun 22	43.60000 -0.56	44.84	43.38	44.48	61,748
31 May 22	44.16000 -1.68	45.54	42.70	45.50	185,157
30 May 22	45.84000 -0.82	47.32	45.18	46.90	105,672
27 May 22	46.66000 +0.50	47.54	45.84	46.00	105,601
26 May 22	46.16000 +2.24	46.38	44.02	44.02	86,707
25 May 22	43.92000 -1.24	45.48	43.74	45.22	87,062
24 May 22	45.16000 +1.28	45.20	43.30	43.30	90,485
23 May 22	43.88000 +1.30	44.76	42.88	43.66	81,941
20 May 22	42.58000 -1.30	45.10	42.54	44.18	134,853
19 May 22	43.88000 +0.08	44.22	42.40	43.02	96,130
18 May 22	43.80000 -0.12	45.64	43.38	44.52	130,899
17 May 22	43.92000 +0.74	46.18	43.18	43.38	103,926
16 May 22	43.18000 -1.96	44.70	42.82	43.70	100,371
13 May 22	45.14000 +5.20	45.14	41.64	41.68	304,124
12 May 22	39.94000 +0.18	41.70	37.84	38.40	165,328
11 May 22	39.76000 +3.76	40.40	35.00	36.50	174,607
10 May 22	36.00000 -0.50	40.84	35.80	36.60	157,780
09 May 22	36.50000 -8.12	42.60	35.88	41.82	306,182
06 May 22	44.62000 +0.90	44.96	43.44	43.70	108,374
05 May 22	43.72000 -2.86	48.48	43.18	47.10	117,719
04 May 22	46.58000 +0.42	47.80	46.14	46.52	91,522
03 May 22	46.16000 +1.36	47.00	44.90	44.90	120,774
02 May 22	44.80000 +1.08	45.14	42.58	43.50	130,144
29 Apr 22	43.72000 +2.00	44.10	42.30	42.30	116,145
28 Apr 22	41.72000 -0.48	42.64	40.24	41.70	93,515
27 Apr 22	42.20000 +4.10	42.20	38.04	38.06	113,376
26 Apr 22	38.10000 -0.60	40.06	37.90	39.00	95,213
25 Apr 22	38.70000 -2.04	40.38	38.10	39.96	124,857
22 Apr 22	40.74000 -1.08	41.52	39.64	40.98	336,883
21 Apr 22	41.82000 -1.06	43.70	41.82	43.40	87,040
20 Apr 22	42.88000 +1.04	44.00	41.66	42.10	105,487
19 Apr 22	41.84000 +0.44	42.42	40.54	41.46	99,369
14 Apr 22	41.40000 -0.28	42.60	41.20	42.28	62,187
13 Apr 22	41.68000 +0.20	41.70	40.00	41.20	92,481
12 Apr 22	41.48000 -1.32	42.76	39.60	42.38	182,329
11 Apr 22	42.80000 -0.28	43.96	42.14	43.90	96,149
08 Apr 22	43.08000 -0.84	44.98	42.64	44.24	99,991
07 Apr 22	43.92000 +0.08	45.64	43.02	44.10	216,330
06 Apr 22	43.84000 +0.58	44.38	42.54	43.02	199,517
05 Apr 22	43.26000 +2.62	43.38	40.56	40.58	212,095
04 Apr 22	40.64000 +0.76	40.66	39.58	39.90	162,778
01 Apr 22	39.88000 +1.86	40.24	37.22	38.26	254,445
31 Mar 22	38.02000 +1.24	39.14	36.00	36.40	327,046
30 Mar 22	36.78000 +0.32	37.20	35.58	36.28	192,210
29 Mar 22	36.46000 -0.46	37.68	35.80	37.04	172,232
28 Mar 22	36.92000 +0.14	37.72	36.60	36.98	72,436
25 Mar 22	36.78000 -0.36	38.00	36.68	36.90	162,819
24 Mar 22	37.14000 +0.12	37.56	36.70	37.30	66,664
23 Mar 22	37.02000 -0.80	38.24	36.70	38.08	103,895
22 Mar 22	37.82000 +0.14	38.90	37.44	38.10	136,402
21 Mar 22	37.68000 -0.56	38.42	36.90	38.36	127,090
18 Mar 22	38.24000 +0.52	38.88	37.66	37.86	432,558
17 Mar 22	37.72000 -0.44	39.50	37.58	38.36	151,689
16 Mar 22	38.16000 +1.10	39.00	36.50	38.38	217,788
15 Mar 22	37.06000 -0.64	37.76	35.80	37.34	195,635
14 Mar 22	37.70000 -2.74	41.62	37.26	40.80	249,864
11 Mar 22	40.44000 +1.96	41.42	38.50	38.50	273,760
10 Mar 22	38.48000 -0.88	41.16	37.74	39.00	287,789
09 Mar 22	39.36000 -1.34	44.64	37.04	42.70	924,395
08 Mar 22	40.70000 +5.20	41.80	36.12	36.50	716,396
07 Mar 22	35.50000 +5.32	35.88	29.50	29.78	708,183
04 Mar 22	30.18000 -0.70	32.42	29.60	30.00	243,305
03 Mar 22	30.88000 +2.22	32.30	28.70	28.80	419,421
02 Mar 22	28.66000 -6.26	30.02	26.60	28.00	989,610
01 Mar 22	34.92000 -0.62	37.76	34.60	37.14	410,896
28 Feb 22	35.54000 +5.80	36.32	29.00	29.00	825,090
25 Feb 22	29.74000 +0.74	30.26	28.10	29.84	321,977
24 Feb 22	29.00000 +2.18	29.40	25.10	25.24	344,183
23 Feb 22	26.82000 -0.56	28.42	26.82	27.50	208,080
22 Feb 22	27.38000 -0.78	28.74	26.72	26.86	224,656
21 Feb 22	28.16000 -0.84	29.76	28.00	29.50	132,817
18 Feb 22	29.00000 -1.24	30.20	29.00	29.96	101,411
17 Feb 22	30.24000 -0.92	31.70	29.94	31.30	92,070
16 Feb 22	31.16000 -0.28	31.90	30.56	31.50	59,081
15 Feb 22	31.44000 +1.86	31.46	29.54	29.60	115,393
14 Feb 22	29.58000 -0.62	29.76	28.20	29.40	155,847
11 Feb 22	30.20000 -0.72	30.92	30.18	30.36	82,252
10 Feb 22	30.92000 -0.28	31.56	30.12	31.44	73,565
09 Feb 22	31.20000 +1.58	31.28	30.12	30.22	116,948
08 Feb 22	29.62000 -0.16	29.98	29.22	29.94	57,779
07 Feb 22	29.78000 -0.44	30.48	29.44	30.40	85,465
04 Feb 22	30.22000 +0.02	30.74	29.86	30.62	98,409
03 Feb 22	30.20000 -1.30	31.34	30.20	31.34	144,540
02 Feb 22	31.50000 -0.06	32.34	31.46	31.82	65,124
01 Feb 22	31.56000 +0.38	31.88	30.96	31.78	147,535
31 Jan 22	31.18000 +0.58	31.40	30.22	31.18	179,719
28 Jan 22	30.60000 -0.84	31.30	30.18	31.30	110,551
27 Jan 22	31.44000 -0.56	32.30	30.80	31.04	117,406
26 Jan 22	32.00000 +1.72	32.82	30.60	30.60	178,530
25 Jan 22	30.28000 -0.02	30.90	29.62	30.90	159,461
24 Jan 22	30.30000 -2.22	32.14	29.68	32.14	253,762
21 Jan 22	32.52000 -0.84	32.74	31.72	32.74	167,789
20 Jan 22	33.36000 +0.76	33.50	32.32	32.80	152,472
19 Jan 22	32.60000 +0.08	33.84	31.56	32.08	225,689
18 Jan 22	32.52000 -1.08	33.42	32.38	33.30	116,183
17 Jan 22	33.60000 -0.20	34.00	33.00	34.00	88,741
14 Jan 22	33.80000 +0.70	34.18	32.22	32.50	224,901
13 Jan 22	33.10000 -2.90	34.38	32.02	32.90	745,822
12 Jan 22	36.00000 +0.14	36.88	35.80	36.40	130,661
11 Jan 22	35.86000 +0.62	36.04	35.36	35.98	103,148
10 Jan 22	35.24000 -0.56	36.16	34.78	35.90	117,673
07 Jan 22	35.80000 -0.74	36.78	35.34	36.52	140,984
06 Jan 22	36.54000 -1.42	37.02	35.74	37.02	174,282
05 Jan 22	37.96000 +0.16	38.24	37.00	38.00	174,504
04 Jan 22	37.80000 -0.68	39.38	37.48	38.74	231,012
03 Jan 22	38.48000 +1.10	38.80	37.44	37.64	97,313
30 Dec 21	37.38000 -0.52	38.02	37.00	37.90	67,198
29 Dec 21	37.90000 -0.36	38.64	37.36	38.20	150,571
28 Dec 21	38.26000 -0.48	38.86	38.20	38.86	90,352
27 Dec 21	38.74000 +0.38	39.12	38.02	38.02	57,628
23 Dec 21	38.36000 -0.20	38.94	37.80	38.66	117,812
22 Dec 21	38.56000 +1.20	38.56	36.96	37.20	82,778
21 Dec 21	37.36000 +1.52	37.60	36.22	36.60	106,646
20 Dec 21	35.84000 -1.02	36.44	35.18	35.74	102,950
17 Dec 21	36.86000 +0.20	36.86	35.66	36.38	181,659
16 Dec 21	36.66000 -0.64	38.52	36.62	38.50	187,475
15 Dec 21	37.30000 -0.22	38.10	37.12	37.80	100,880
14 Dec 21	37.52000 -1.16	39.06	37.52	38.58	150,439
13 Dec 21	38.68000 -0.72	39.94	38.38	39.60	123,936
10 Dec 21	39.40000 -1.32	40.50	39.34	40.32	167,636
09 Dec 21	40.72000 -0.68	42.00	40.60	41.90	82,263
08 Dec 21	41.40000 -1.20	42.54	41.18	42.30	153,520
07 Dec 21	42.60000 +2.50	42.60	41.10	41.20	289,422
06 Dec 21	40.10000 -0.64	41.40	39.82	41.10	78,272
03 Dec 21	40.74000 -0.86	42.50	40.34	42.20	93,058
02 Dec 21	41.60000 -2.60	44.38	41.32	43.60	124,596
01 Dec 21	44.20000 +1.34	44.34	42.72	43.48	72,984
30 Nov 21	42.86000 -0.38	43.78	42.50	42.78	130,435
29 Nov 21	43.24000 +0.28	44.70	42.92	43.78	84,754
26 Nov 21	42.96000 -1.56	45.14	42.50	42.80	154,640
25 Nov 21	44.52000 +1.92	44.62	42.70	42.90	143,358
24 Nov 21	42.60000 -1.06	43.50	41.02	43.36	295,139
23 Nov 21	43.66000 -2.62	45.46	43.12	45.46	185,837
22 Nov 21	46.28000 +0.26	47.12	45.50	45.76	136,213
19 Nov 21	46.02000 -0.46	46.50	45.52	46.40	142,854
18 Nov 21	46.48000 -1.02	47.50	46.04	47.42	67,290
17 Nov 21	47.50000 +0.50	48.02	46.48	46.82	88,393
16 Nov 21	47.00000 -0.80	48.24	46.52	47.80	110,903
15 Nov 21	47.80000 -2.12	49.92	47.52	49.92	138,778
12 Nov 21	49.92000 +1.90	49.92	47.68	48.08	253,058
11 Nov 21	48.02000 +0.48	48.12	44.76	47.76	251,607
10 Nov 21	47.54000 +5.86	49.60	43.50	43.50	798,293
09 Nov 21	41.68000 -0.12	42.32	40.90	41.60	102,425
08 Nov 21	41.80000 +0.74	41.80	40.52	41.00	120,758
05 Nov 21	41.06000 -1.58	42.74	40.96	42.60	155,394
04 Nov 21	42.64000 +0.30	43.08	41.88	42.50	112,255
03 Nov 21	42.34000 -2.12	44.14	41.30	44.00	216,239
02 Nov 21	44.46000 -1.18	45.78	44.46	45.50	98,742
01 Nov 21	45.64000 -0.02	46.40	44.74	45.96	93,785
29 Oct 21	45.66000 +0.88	45.82	44.34	44.36	144,903
28 Oct 21	44.78000 +0.96	44.78	43.26	43.80	216,375
27 Oct 21	43.82000 +1.02	43.82	42.54	42.96	109,179
26 Oct 21	42.80000 +1.10	43.36	41.70	41.70	143,378
25 Oct 21	41.70000 -0.12	42.12	41.10	42.00	108,501
22 Oct 21	41.82000 -0.94	42.96	41.76	42.92	106,190
21 Oct 21	42.76000 +1.76	42.90	40.30	40.70	180,270
20 Oct 21	41.00000 -0.34	42.06	40.88	41.24	123,586
19 Oct 21	41.34000 +1.10	41.46	40.52	40.62	138,019
18 Oct 21	40.24000 -0.10	40.96	39.22	40.80	197,749
15 Oct 21	40.34000 +2.00	40.62	38.32	38.62	325,290
14 Oct 21	38.34000 -0.14	39.42	38.22	38.92	130,421
13 Oct 21	38.48000 +1.08	39.22	37.04	37.46	241,854
12 Oct 21	37.40000 +0.52	37.62	36.12	36.14	165,141
11 Oct 21	36.88000 +1.36	36.96	35.68	35.86	105,415
08 Oct 21	35.52000 -1.26	36.88	35.52	36.66	109,721
07 Oct 21	36.78000 +2.06	36.86	35.00	35.06	162,409
06 Oct 21	34.72000 -1.20	35.66	33.58	35.58	188,086
05 Oct 21	35.92000 +0.64	35.98	35.08	35.24	93,126
04 Oct 21	35.28000 -1.20	36.68	35.04	36.68	149,396
01 Oct 21	36.48000 -0.68	37.06	36.00	36.64	95,426
30 Sep 21	37.16000 +0.00	37.46	36.46	37.32	103,059
29 Sep 21	37.16000 -0.22	38.22	36.68	37.22	113,162
28 Sep 21	37.38000 -0.76	38.12	36.72	38.10	88,404
27 Sep 21	38.14000 +0.30	38.66	37.66	38.32	148,667
24 Sep 21	37.84000 -0.22	38.32	37.60	38.10	105,154
23 Sep 21	38.06000 +1.00	38.48	37.36	37.38	119,238
22 Sep 21	37.06000 +0.34	37.34	36.38	37.34	96,977
21 Sep 21	36.72000 +0.28	37.40	36.56	36.80	93,850
20 Sep 21	36.44000 -1.46	37.40	35.90	37.40	137,218
17 Sep 21	37.90000 +0.64	38.46	37.34	37.58	347,819
16 Sep 21	37.26000 -0.62	37.88	36.84	37.60	74,602
15 Sep 21	37.88000 +0.12	38.30	37.36	37.70	128,896
14 Sep 21	37.76000 +0.76	37.78	36.78	36.84	127,830
13 Sep 21	37.00000 -0.10	37.34	36.58	37.24	83,246
10 Sep 21	37.10000 -0.20	37.58	36.46	37.20	111,336
09 Sep 21	37.30000 +0.48	37.34	35.96	36.52	135,753
08 Sep 21	36.82000 +0.54	37.78	35.64	36.00	231,508
07 Sep 21	36.28000 -0.72	37.72	36.06	37.42	340,401
06 Sep 21	37.00000 -4.84	42.68	35.36	42.00	801,045
03 Sep 21	41.84000 -0.02	42.82	41.18	41.88	69,147
02 Sep 21	41.86000 +0.18	42.16	41.64	41.64	72,934
01 Sep 21	41.68000 +1.14	41.70	40.82	41.00	102,833
31 Aug 21	40.54000 -0.78	42.08	40.30	41.58	115,251
30 Aug 21	41.32000 -0.20	41.86	41.10	41.28	74,569
27 Aug 21	41.52000 +0.68	41.52	40.28	40.80	121,908
26 Aug 21	40.84000 +0.54	41.18	39.80	40.20	69,495
25 Aug 21	40.30000 -0.72	41.44	40.10	41.30	90,208
24 Aug 21	41.02000 +1.32	41.26	39.94	39.98	177,071
23 Aug 21	39.70000 +1.00	40.04	38.60	39.20	129,308
20 Aug 21	38.70000 -0.64	39.34	38.62	39.24	119,499
19 Aug 21	39.34000 -0.72	39.60	38.84	39.12	179,153
18 Aug 21	40.06000 +1.04	40.18	37.80	39.30	258,217
17 Aug 21	39.02000 -2.96	41.62	38.84	41.62	404,109
16 Aug 21	41.98000 -0.26	42.98	41.56	42.02	181,701
13 Aug 21	42.24000 -2.06	44.32	41.54	44.00	405,197
12 Aug 21	44.30000 -2.60	46.88	42.70	45.00	475,758
11 Aug 21	46.90000 -0.78	47.86	46.42	47.68	83,601
10 Aug 21	47.68000 +0.94	48.70	46.56	46.68	102,584
09 Aug 21	46.74000 -0.32	47.40	46.28	46.94	64,470
06 Aug 21	47.06000 +0.54	47.58	46.26	46.44	87,047
05 Aug 21	46.52000 -0.52	47.20	46.04	46.88	93,213
04 Aug 21	47.04000 +1.68	47.34	45.80	45.80	151,840
03 Aug 21	45.36000 +0.54	45.44	44.20	45.16	95,365
02 Aug 21	44.82000 +0.66	45.12	44.08	44.46	74,699
30 Jul 21	44.16000 -0.26	44.56	43.26	43.78	73,833
29 Jul 21	44.42000 +1.10	44.68	43.64	43.64	104,578
28 Jul 21	43.32000 +1.14	43.54	42.04	42.16	127,823
27 Jul 21	42.18000 -1.00	43.50	42.04	42.94	200,453
26 Jul 21	43.18000 -0.80	44.30	42.92	43.78	134,222
23 Jul 21	43.98000 -0.08	44.72	43.30	44.38	131,755
22 Jul 21	44.06000 +0.22	45.10	43.98	43.98	124,462
21 Jul 21	43.84000 +1.36	44.24	42.40	42.90	160,806
20 Jul 21	42.48000 +0.30	42.88	41.80	42.84	151,111
19 Jul 21	42.18000 -1.18	43.52	41.08	43.52	238,499
16 Jul 21	43.36000 -0.72	44.08	42.72	44.06	219,962
15 Jul 21	44.08000 -3.04	46.96	43.90	46.96	296,665
14 Jul 21	47.12000 -0.30	47.94	46.58	47.60	200,155
13 Jul 21	47.42000 -0.92	48.44	47.30	48.40	81,503
12 Jul 21	48.34000 -0.12	49.34	48.10	48.78	91,617
09 Jul 21	48.46000 +0.96	48.72	47.62	48.34	104,588
08 Jul 21	47.50000 -2.12	49.86	47.06	49.70	165,932
07 Jul 21	49.62000 +0.44	50.90	48.74	49.18	162,646
06 Jul 21	49.18000 +0.48	49.38	47.40	49.00	158,954
05 Jul 21	48.70000 +1.16	49.06	47.12	47.44	132,842
02 Jul 21	47.54000 +0.58	48.10	46.74	47.06	105,918
01 Jul 21	46.96000 -1.42	48.52	46.80	48.50	169,737
30 Jun 21	48.38000 -0.36	49.02	46.68	49.00	216,119
29 Jun 21	48.74000 +1.94	49.34	47.00	47.00	255,091
28 Jun 21	46.80000 +1.22	47.20	45.40	46.60	284,863
25 Jun 21	45.58000 +2.38	45.70	43.22	43.40	250,066
24 Jun 21	43.20000 +0.58	43.76	41.80	43.20	208,946
23 Jun 21	42.62000 -0.58	43.56	42.40	43.54	77,779
22 Jun 21	43.20000 +0.72	43.36	41.66	42.60	123,332
21 Jun 21	42.48000 -0.26	42.74	41.06	42.30	97,956
18 Jun 21	42.74000 -0.06	44.26	42.50	43.04	288,869
17 Jun 21	42.80000 -0.12	43.04	41.64	42.60	158,877
16 Jun 21	42.92000 -0.06	43.18	41.98	43.10	141,125
15 Jun 21	42.98000 -1.00	44.24	42.28	44.24	164,058
14 Jun 21	43.98000 +1.44	44.54	42.30	42.84	186,087
11 Jun 21	42.54000 +0.08	42.78	42.06	42.52	123,375
10 Jun 21	42.46000 -0.40	43.34	41.80	43.34	130,199
09 Jun 21	42.86000 -0.44	43.82	42.48	43.50	119,358
08 Jun 21	43.30000 -1.40	44.80	42.82	44.80	158,645
07 Jun 21	44.70000 -0.66	46.18	43.66	46.02	134,508
04 Jun 21	45.36000 +0.98	45.98	43.76	45.38	121,899
03 Jun 21	44.38000 +0.04	44.90	43.74	44.60	104,174
02 Jun 21	44.34000 -1.12	45.10	43.98	45.10	71,639
01 Jun 21	45.46000 -0.30	46.46	45.04	46.08	73,529
31 May 21	45.76000 -0.02	45.98	45.60	45.80	29,545
28 May 21	45.78000 -0.44	46.58	45.54	46.56	65,781
27 May 21	46.22000 -0.06	46.56	45.88	46.56	62,675
26 May 21	46.28000 +0.44	46.58	45.40	46.00	55,436
25 May 21	45.84000 +0.68	46.72	45.32	46.60	160,241
21 May 21	45.16000 +1.58	45.40	43.80	44.12	210,368
20 May 21	43.58000 +1.16	43.70	42.14	42.66	95,924
19 May 21	42.42000 -0.30	42.96	40.94	42.96	117,083
18 May 21	42.72000 +0.82	43.20	41.98	42.48	110,728
17 May 21	41.90000 -0.62	43.20	41.62	42.60	85,969
14 May 21	42.52000 +0.34	43.04	40.80	42.40	208,893
13 May 21	42.18000 +0.74	43.26	40.72	40.92	115,658
12 May 21	41.44000 -1.16	45.60	41.02	43.98	238,677
11 May 21	42.60000 -1.08	43.00	40.82	42.94	184,327
10 May 21	43.68000 -1.38	45.70	43.50	45.34	99,280
07 May 21	45.06000 +0.98	45.26	43.50	44.38	106,964
06 May 21	44.08000 -1.38	46.02	43.04	46.02	143,038
05 May 21	45.46000 +2.54	45.82	43.54	43.54	131,392
04 May 21	42.92000 -3.66	46.80	42.82	46.66	223,018
03 May 21	46.58000 -0.92	47.82	46.26	47.82	86,644
30 Apr 21	47.50000 -0.14	48.28	47.06	47.50	81,451
29 Apr 21	47.64000 -1.62	49.72	46.94	49.72	151,842
28 Apr 21	49.26000 -1.39	51.15	48.92	50.65	143,500
27 Apr 21	50.65000 +0.40	50.65	49.46	50.40	83,383
26 Apr 21	50.25000 +1.77	50.55	48.60	48.60	124,925
23 Apr 21	48.48000 +0.88	49.16	47.12	47.74	136,432
22 Apr 21	47.60000 +2.82	47.64	45.20	45.20	224,678
21 Apr 21	44.78000 -0.26	46.08	44.20	45.00	214,407
20 Apr 21	45.04000 -1.88	47.08	44.94	47.00	118,867
19 Apr 21	46.92000 -1.08	49.10	46.66	48.44	178,891
16 Apr 21	48.00000 -1.48	49.64	48.00	49.64	564,071
15 Apr 21	49.48000 +0.04	49.94	48.60	49.48	68,359
14 Apr 21	49.44000 +0.16	50.00	48.80	49.20	73,703
13 Apr 21	49.28000 +0.22	49.32	48.12	48.90	99,431
12 Apr 21	49.06000 -1.34	50.45	48.68	50.35	86,621
09 Apr 21	50.40000 -0.20	50.70	49.60	50.40	73,700
08 Apr 21	50.60000 +0.98	51.75	49.96	50.25	129,524
07 Apr 21	49.62000 -3.43	53.15	49.50	53.15	248,033
06 Apr 21	53.05000 +0.05	55.55	52.60	54.45	195,233
01 Apr 21	53.00000 +2.90	53.55	50.25	50.70	186,105
31 Mar 21	50.10000 +1.62	51.05	48.26	48.72	230,794
30 Mar 21	48.48000 +0.82	48.58	47.00	47.64	107,785
29 Mar 21	47.66000 -0.38	49.60	47.50	48.42	143,152
26 Mar 21	48.04000 +2.16	48.70	45.32	46.82	330,724
25 Mar 21	45.88000 -6.17	53.95	44.78	53.95	481,535
24 Mar 21	52.05000 -0.35	53.10	51.35	51.60	64,757
23 Mar 21	52.40000 +0.25	52.90	51.35	52.45	66,535
22 Mar 21	52.15000 +1.65	52.30	50.45	50.55	80,753
19 Mar 21	50.50000 -2.55	52.90	48.62	52.50	515,699
18 Mar 21	53.05000 +0.40	53.45	52.45	53.00	86,296
17 Mar 21	52.65000 -1.55	54.50	52.40	53.95	78,923
16 Mar 21	54.20000 -1.10	55.70	53.70	55.30	132,299
15 Mar 21	55.30000 +1.60	56.20	52.65	53.85	155,671
12 Mar 21	53.70000 -1.00	54.85	53.40	54.85	85,477
11 Mar 21	54.70000 +2.85	54.90	52.10	52.10	135,528
10 Mar 21	51.85000 +0.05	52.60	50.90	52.00	121,853
09 Mar 21	51.80000 +1.65	52.20	48.72	50.00	135,503
08 Mar 21	50.15000 +1.63	50.75	48.30	49.38	152,139
05 Mar 21	48.52000 -0.86	50.35	48.30	48.76	124,868
04 Mar 21	49.38000 -2.17	51.75	49.04	51.60	141,358
03 Mar 21	51.55000 -1.00	52.95	51.05	52.60	60,181
02 Mar 21	52.55000 -0.70	55.05	52.55	53.15	92,315
01 Mar 21	53.25000 +0.00	55.15	52.05	54.60	65,622
26 Feb 21	53.25000 +0.10	54.10	51.75	52.50	82,526
25 Feb 21	53.15000 -0.70	55.75	53.00	55.20	92,359
24 Feb 21	53.85000 +0.60	54.95	53.45	53.55	80,650
23 Feb 21	53.25000 -0.85	55.15	50.70	54.10	257,607
22 Feb 21	54.10000 -4.90	57.50	53.65	56.80	190,976
19 Feb 21	59.00000 +2.15	59.10	56.10	57.25	73,258
18 Feb 21	56.85000 -2.50	60.00	56.20	59.60	160,345
17 Feb 21	59.35000 -2.55	62.35	59.30	62.00	140,619
16 Feb 21	61.90000 +1.35	62.70	60.80	61.50	124,871
15 Feb 21	60.55000 +0.60	61.95	59.10	59.15	92,943
12 Feb 21	59.95000 -1.45	61.50	59.85	61.15	63,180
11 Feb 21	61.40000 +1.95	61.40	59.95	59.95	76,458
10 Feb 21	59.45000 -0.35	60.65	59.35	60.15	81,246
09 Feb 21	59.80000 -3.70	63.00	59.60	62.95	148,306
08 Feb 21	63.50000 +1.60	63.95	61.80	62.55	216,089
05 Feb 21	61.90000 -0.55	63.00	61.15	62.90	147,989
04 Feb 21	62.45000 +0.45	63.55	61.85	62.20	60,867
03 Feb 21	62.00000 -1.00	63.95	61.75	63.50	90,401
02 Feb 21	63.00000 +1.75	63.25	61.15	61.60	177,847
01 Feb 21	61.25000 +1.05	63.00	60.55	60.75	95,745
29 Jan 21	60.20000 +0.50	60.55	58.05	58.70	89,269
28 Jan 21	59.70000 +0.55	60.85	54.35	57.20	217,168
27 Jan 21	59.15000 -5.70	64.70	58.95	64.70	277,840
26 Jan 21	64.85000 -0.80	66.00	64.70	65.15	69,185
25 Jan 21	65.65000 -1.50	68.00	64.95	67.55	113,723
22 Jan 21	67.15000 -0.45	67.90	66.40	67.35	55,635
21 Jan 21	67.60000 +1.80	67.90	66.25	66.40	79,609
20 Jan 21	65.80000 +1.80	66.30	64.00	64.75	96,201
19 Jan 21	64.00000 +1.60	64.40	62.60	63.10	51,522
18 Jan 21	62.40000 -0.10	62.75	61.30	61.65	57,294
15 Jan 21	62.50000 -2.20	64.25	61.65	64.05	106,070
14 Jan 21	64.70000 +0.85	66.80	64.45	65.05	75,802
13 Jan 21	63.85000 -1.75	64.55	59.65	62.20	226,330
12 Jan 21	65.60000 -0.30	66.90	65.10	66.50	101,129
11 Jan 21	65.90000 -0.15	67.20	65.45	66.60	158,343
08 Jan 21	66.05000 -0.40	71.80	65.80	68.80	238,275
07 Jan 21	66.45000 +3.15	66.45	62.65	64.05	165,955
06 Jan 21	63.30000 +6.05	64.05	58.00	58.00	214,424
05 Jan 21	57.25000 +0.60	57.70	55.80	56.20	94,731
04 Jan 21	56.65000 +0.70	58.50	56.20	57.00	197,412
30 Dec 20	55.95000 -0.15	57.15	55.55	56.05	69,729
29 Dec 20	56.10000 +0.40	56.80	55.70	56.05	54,279
28 Dec 20	55.70000 +0.25	56.30	54.80	56.20	34,043
23 Dec 20	55.45000 -0.55	57.05	55.00	56.80	76,265
22 Dec 20	56.00000 +2.75	56.40	53.35	53.35	130,454
21 Dec 20	53.25000 -0.80	53.55	51.95	53.55	143,106
18 Dec 20	54.05000 -1.65	55.70	53.75	55.55	247,085
17 Dec 20	55.70000 +1.50	55.70	53.35	54.20	154,729
16 Dec 20	54.20000 +2.85	54.40	51.60	52.05	160,473
15 Dec 20	51.35000 +0.80	51.35	48.40	50.80	100,796
14 Dec 20	50.55000 +0.35	51.55	49.44	51.05	104,342
11 Dec 20	50.20000 +1.68	51.90	48.64	48.64	191,481
10 Dec 20	48.52000 +1.10	48.76	46.42	47.14	75,059
09 Dec 20	47.42000 +0.42	47.80	46.28	46.98	88,146
08 Dec 20	47.00000 -0.64	47.68	46.78	47.32	48,663
07 Dec 20	47.64000 +0.40	47.86	46.74	47.34	64,988
04 Dec 20	47.24000 +0.26	47.36	46.56	46.94	98,943
03 Dec 20	46.98000 -0.90	48.02	46.80	48.02	61,507
02 Dec 20	47.88000 -1.16	49.10	47.26	48.60	87,500
01 Dec 20	49.04000 +0.78	49.24	47.42	48.58	132,670
30 Nov 20	48.26000 -1.50	49.48	48.26	49.38	125,445
27 Nov 20	49.76000 +1.70	49.98	47.90	48.22	108,682
26 Nov 20	48.06000 -1.28	50.05	47.46	49.84	89,672
25 Nov 20	49.34000 +2.34	49.34	46.48	47.12	202,478
24 Nov 20	47.00000 -0.28	48.90	46.48	47.96	139,701
23 Nov 20	47.28000 -0.94	49.36	47.16	49.00	100,313
20 Nov 20	48.22000 +1.10	48.28	46.68	47.48	88,695
19 Nov 20	47.12000 +1.90	47.42	45.56	46.20	119,382
18 Nov 20	45.22000 +1.24	46.30	44.24	44.50	131,891
17 Nov 20	43.98000 -2.70	46.58	43.82	46.40	159,058
16 Nov 20	46.68000 -1.38	48.60	45.80	48.56	149,574
13 Nov 20	48.06000 -1.58	49.78	46.60	49.68	286,648
12 Nov 20	49.64000 +6.40	52.15	43.66	43.80	693,520
11 Nov 20	43.24000 +1.76	43.24	41.34	41.64	129,507
10 Nov 20	41.48000 -1.68	42.88	40.38	42.88	186,882
09 Nov 20	43.16000 +1.60	44.62	41.30	44.10	258,083
06 Nov 20	41.56000 +0.96	42.70	40.62	40.62	171,905
05 Nov 20	40.60000 +2.50	41.40	39.12	39.20	237,769
04 Nov 20	38.10000 -0.18	38.10	35.98	36.98	182,017
03 Nov 20	38.28000 +1.24	39.24	37.42	37.50	169,372
02 Nov 20	37.04000 -0.12	37.52	36.46	37.52	124,945
30 Oct 20	37.16000 +0.88	37.42	35.88	36.50	159,061
29 Oct 20	36.28000 +1.08	36.60	35.18	35.26	132,628
28 Oct 20	35.20000 -1.42	36.04	34.84	36.02	141,326
27 Oct 20	36.62000 +0.30	37.04	35.78	36.28	111,902
26 Oct 20	36.32000 -1.94	37.88	36.16	37.86	151,476
23 Oct 20	38.26000 +0.02	38.72	37.68	38.24	93,189
22 Oct 20	38.24000 -1.78	39.50	38.24	39.26	133,485
21 Oct 20	40.02000 -1.08	42.30	39.88	42.20	129,275
20 Oct 20	41.10000 -0.26	41.80	40.58	41.30	133,158
19 Oct 20	41.36000 -0.76	42.44	40.72	42.44	116,499
16 Oct 20	42.12000 +0.18	42.96	41.78	42.28	156,880
15 Oct 20	41.94000 -2.94	44.00	41.70	43.82	229,413
14 Oct 20	44.88000 +0.56	45.06	44.00	44.70	132,184
13 Oct 20	44.32000 +1.30	44.84	42.72	43.20	202,472
12 Oct 20	43.02000 -0.54	44.52	43.00	44.50	148,871
09 Oct 20	43.56000 -1.62	44.98	42.88	44.98	126,742
08 Oct 20	45.18000 +2.58	45.98	43.64	43.86	415,233
07 Oct 20	42.60000 +3.46	44.00	40.24	40.34	912,235
06 Oct 20	39.14000 +0.46	39.58	38.00	38.78	213,445
05 Oct 20	38.68000 +0.80	38.82	37.80	38.20	80,996
02 Oct 20	37.88000 -0.82	38.76	37.88	38.16	61,354
01 Oct 20	38.70000 +0.52	39.34	38.22	38.58	107,177
30 Sep 20	38.18000 -0.04	38.50	36.42	38.02	210,985
29 Sep 20	38.22000 -0.58	38.90	37.52	38.34	115,778
28 Sep 20	38.80000 +0.12	39.70	37.98	39.50	158,888
25 Sep 20	38.68000 -1.74	40.26	37.90	40.26	145,956
24 Sep 20	40.42000 -1.68	41.70	39.58	41.34	232,405
23 Sep 20	42.10000 +3.90	42.74	39.54	39.70	392,326
22 Sep 20	38.20000 +0.74	38.38	37.52	37.52	52,204
21 Sep 20	37.46000 -2.54	39.66	37.24	39.48	116,199
18 Sep 20	40.00000 -0.84	41.14	40.00	40.80	244,050
17 Sep 20	40.84000 +1.20	41.96	38.96	39.66	230,394
16 Sep 20	39.64000 +1.88	39.82	37.66	37.84	109,367
15 Sep 20	37.76000 +0.54	37.94	36.86	37.48	75,545
14 Sep 20	37.22000 +0.22	37.56	36.38	37.26	68,107
11 Sep 20	37.00000 +0.10	37.64	36.66	36.76	46,580
10 Sep 20	36.90000 +0.00	37.40	36.34	37.00	40,167
09 Sep 20	36.90000 +0.12	37.12	36.16	36.74	46,880
08 Sep 20	36.78000 -0.42	37.58	36.04	37.28	56,453
07 Sep 20	37.20000 +0.98	37.42	36.60	36.60	49,439
04 Sep 20	36.22000 -1.30	37.68	35.76	37.02	166,207
03 Sep 20	37.52000 -1.44	39.50	37.44	39.46	80,299
02 Sep 20	38.96000 +0.18	40.02	38.56	39.08	91,466
01 Sep 20	38.78000 +0.88	38.94	37.98	38.38	67,561
31 Aug 20	37.90000 -0.54	38.98	37.90	38.80	54,945
28 Aug 20	38.44000 +0.38	38.50	37.88	37.90	94,098
27 Aug 20	38.06000 -0.48	38.90	37.94	38.70	68,367
26 Aug 20	38.54000 +1.58	38.54	36.68	37.02	101,390
25 Aug 20	36.96000 +0.60	37.88	36.24	36.76	85,617
24 Aug 20	36.36000 +0.46	36.68	35.82	36.60	64,140
21 Aug 20	35.90000 +0.94	36.04	35.24	35.50	95,875
20 Aug 20	34.96000 -1.06	35.54	34.60	35.50	95,190
19 Aug 20	36.02000 -0.24	36.50	35.42	36.02	80,657
18 Aug 20	36.26000 -0.22	37.36	36.02	36.68	161,126
17 Aug 20	36.48000 +1.26	37.66	35.22	35.32	167,647
14 Aug 20	35.22000 +0.64	35.78	34.30	34.30	141,341
13 Aug 20	34.58000 +5.52	34.98	29.76	30.00	460,781
12 Aug 20	29.06000 -0.14	29.12	28.06	29.00	72,553
11 Aug 20	29.20000 +1.48	29.20	27.78	27.92	127,222
10 Aug 20	27.72000 -0.52	28.22	27.48	28.22	31,654
07 Aug 20	28.24000 +0.94	28.24	27.08	27.56	93,399
06 Aug 20	27.30000 -0.42	28.00	27.24	27.70	65,923
05 Aug 20	27.72000 +0.88	27.90	26.64	26.88	84,881
04 Aug 20	26.84000 +1.14	26.94	25.72	25.92	105,848
03 Aug 20	25.70000 +0.90	25.90	24.80	24.86	52,611
31 Jul 20	24.80000 -0.30	25.46	24.68	25.02	60,401
30 Jul 20	25.10000 -0.52	25.74	25.02	25.60	70,629
29 Jul 20	25.62000 -0.30	26.06	25.52	25.74	37,813
28 Jul 20	25.92000 -0.68	26.98	25.92	26.82	55,536
27 Jul 20	26.60000 -0.28	27.48	26.54	27.04	63,846
24 Jul 20	26.88000 -1.12	27.70	26.72	27.70	90,497
23 Jul 20	28.00000 -0.56	28.52	27.62	28.42	52,011
22 Jul 20	28.56000 -0.04	29.10	28.30	28.84	57,068
21 Jul 20	28.60000 +0.40	29.34	28.10	28.50	266,857
20 Jul 20	28.20000 +0.38	28.42	27.58	27.80	135,860
17 Jul 20	27.82000 +0.10	28.10	27.64	27.94	49,937
16 Jul 20	27.72000 +0.40	28.06	26.84	27.12	61,941
15 Jul 20	27.32000 -0.04	27.84	27.24	27.44	59,575
14 Jul 20	27.36000 -0.94	28.26	26.40	27.84	140,104
13 Jul 20	28.30000 +0.50	28.32	27.50	28.14	100,336
10 Jul 20	27.80000 -0.52	28.56	27.72	28.12	119,149
09 Jul 20	28.32000 +0.68	28.38	27.70	27.90	192,847
08 Jul 20	27.64000 +0.40	28.18	27.00	27.34	140,452
07 Jul 20	27.24000 -0.44	27.90	26.80	27.68	108,824
06 Jul 20	27.68000 +0.36	27.88	27.04	27.50	120,025
03 Jul 20	27.32000 +0.02	27.48	27.00	27.06	77,060
02 Jul 20	27.30000 +0.22	27.50	26.94	27.48	90,466
01 Jul 20	27.08000 -0.54	27.58	26.84	27.44	58,001
30 Jun 20	27.62000 +0.22	27.68	26.88	27.34	38,893
29 Jun 20	27.40000 +0.32	27.50	26.42	27.08	49,900
26 Jun 20	27.08000 +0.06	27.56	26.70	26.84	50,933
25 Jun 20	27.02000 -0.44	27.56	26.68	27.56	35,029
24 Jun 20	27.46000 -0.68	28.34	27.06	28.10	77,204
23 Jun 20	28.14000 +0.92	28.14	27.24	27.52	52,947
22 Jun 20	27.22000 -0.50	27.90	27.04	27.88	35,429
19 Jun 20	27.72000 +0.34	28.02	26.96	27.86	71,826
18 Jun 20	27.38000 +0.00	27.80	26.80	27.72	37,585
17 Jun 20	27.38000 -0.30	28.28	27.38	27.54	48,323
16 Jun 20	27.68000 +1.00	27.92	27.00	27.24	64,837
15 Jun 20	26.68000 +0.16	26.74	26.00	26.22	53,625
12 Jun 20	26.52000 -0.66	27.24	26.40	26.98	59,168
11 Jun 20	27.18000 -1.38	28.00	26.88	28.00	79,309
10 Jun 20	28.56000 -0.02	29.10	28.00	28.78	58,697
09 Jun 20	28.58000 -0.60	29.46	28.32	29.38	65,855
08 Jun 20	29.18000 -1.06	30.42	28.96	30.42	71,672
05 Jun 20	30.24000 +1.06	30.32	29.40	29.80	93,969
04 Jun 20	29.18000 +0.88	30.34	27.92	28.58	190,629
03 Jun 20	28.30000 +0.20	28.54	27.46	28.48	87,848
02 Jun 20	28.10000 +1.38	28.52	27.34	27.50	114,400
29 May 20	26.72000 -0.78	27.72	26.56	27.50	45,148
28 May 20	27.50000 +0.62	27.98	27.00	27.24	47,425
27 May 20	26.88000 -0.38	28.16	26.52	27.26	96,412
26 May 20	27.26000 +0.36	27.76	26.96	27.06	57,666
25 May 20	26.90000 -0.38	27.70	26.76	27.70	54,711
22 May 20	27.28000 +0.24	27.56	26.12	26.80	42,092
21 May 20	27.04000 -1.14	28.32	26.92	28.32	107,285
20 May 20	28.18000 +0.48	28.26	26.92	27.42	79,565
19 May 20	27.70000 +0.64	27.80	25.90	27.20	124,633
18 May 20	27.06000 +2.42	27.28	25.00	25.52	114,051
15 May 20	24.64000 -1.44	27.32	24.42	26.30	191,917
14 May 20	26.08000 -2.66	30.54	26.00	29.82	258,713
13 May 20	28.74000 -0.94	29.78	28.64	29.78	52,628
12 May 20	29.68000 +0.80	30.22	28.60	28.96	57,552
11 May 20	28.88000 -0.60	29.72	28.74	29.42	35,826
08 May 20	29.48000 +0.62	29.86	28.42	29.08	61,982
07 May 20	28.86000 -0.12	29.38	28.58	28.98	30,821
06 May 20	28.98000 -0.28	29.44	28.74	29.40	40,502
05 May 20	29.26000 +1.26	29.40	28.22	28.30	54,264
04 May 20	28.00000 -1.04	28.60	27.44	28.22	50,414
30 Apr 20	29.04000 -0.90	30.44	28.94	30.16	54,686
29 Apr 20	29.94000 +1.48	29.94	28.04	28.26	74,135
28 Apr 20	28.46000 -0.40	29.10	28.18	29.10	67,048
27 Apr 20	28.86000 -0.04	30.36	28.26	30.18	74,374
24 Apr 20	28.90000 -1.10	29.74	28.76	29.28	45,012
23 Apr 20	30.00000 -0.12	30.66	29.54	30.44	71,608
22 Apr 20	30.12000 +1.04	30.34	29.12	29.12	71,035
21 Apr 20	29.08000 -0.72	29.80	28.96	29.72	91,004
20 Apr 20	29.80000 +0.64	29.96	28.56	29.26	84,406
17 Apr 20	29.16000 +0.76	29.98	28.16	29.40	168,662
16 Apr 20	28.40000 +0.90	29.68	27.80	27.80	113,883
15 Apr 20	27.50000 -1.56	29.06	26.96	29.00	116,747
14 Apr 20	29.06000 +2.46	29.16	27.06	27.30	88,713
09 Apr 20	26.60000 -0.14	27.72	26.04	27.08	73,648
08 Apr 20	26.74000 +1.34	26.94	25.02	25.02	77,964
07 Apr 20	25.40000 -0.22	27.32	25.00	26.82	100,614
06 Apr 20	25.62000 +0.50	26.82	25.16	25.98	77,518
03 Apr 20	25.12000 +0.44	25.50	24.74	24.98	46,911
02 Apr 20	24.68000 -0.50	25.40	24.30	25.06	73,501
01 Apr 20	25.18000 -0.94	25.54	24.20	25.00	106,970
31 Mar 20	26.12000 +1.36	26.30	24.74	25.22	99,332
30 Mar 20	24.76000 -0.78	26.18	24.46	25.68	109,920
27 Mar 20	25.54000 -2.44	27.60	24.80	27.16	121,321
26 Mar 20	27.98000 +4.04	27.98	25.40	25.62	219,454
25 Mar 20	23.94000 +0.58	25.40	23.08	25.40	123,803
24 Mar 20	23.36000 +1.52	24.10	22.40	22.80	155,836
23 Mar 20	21.84000 +0.50	22.64	19.88	21.00	128,741
20 Mar 20	21.34000 +1.69	21.80	20.40	20.70	249,233
19 Mar 20	19.65000 -0.21	20.88	17.84	19.65	176,807
18 Mar 20	19.86000 -0.82	20.56	19.52	19.80	199,637
17 Mar 20	20.68000 -1.34	22.90	20.26	22.90	137,925
16 Mar 20	22.02000 -1.18	22.82	20.12	22.28	184,896
13 Mar 20	23.20000 +0.90	24.60	22.50	23.50	171,274
12 Mar 20	22.30000 -3.06	24.28	21.96	23.60	267,738
11 Mar 20	25.36000 -0.42	26.76	25.30	26.44	125,563
10 Mar 20	25.78000 -0.20	27.60	25.54	26.60	119,265
09 Mar 20	25.98000 -2.78	27.86	25.68	26.02	243,039
06 Mar 20	28.76000 -0.86	29.36	28.32	28.86	101,387
05 Mar 20	29.62000 -0.90	31.22	29.26	31.00	71,940
04 Mar 20	30.52000 -0.74	31.62	30.32	31.30	79,515
03 Mar 20	31.26000 +0.64	32.22	31.10	31.40	110,624
02 Mar 20	30.62000 -0.02	31.96	29.68	31.50	108,013
28 Feb 20	30.64000 -0.74	31.10	29.46	29.80	185,893
27 Feb 20	31.38000 -1.32	32.42	30.76	31.74	132,458
26 Feb 20	32.70000 -0.02	33.26	31.04	32.00	194,907
25 Feb 20	32.72000 -0.02	33.76	32.72	32.90	141,166
24 Feb 20	32.74000 -2.56	34.34	32.74	34.34	186,545
21 Feb 20	35.30000 -0.70	36.46	35.12	35.70	97,249
20 Feb 20	36.00000 +0.24	36.68	35.46	35.82	100,621
19 Feb 20	35.76000 +0.96	36.20	34.74	35.18	100,575
18 Feb 20	34.80000 -0.22	35.64	34.14	34.60	84,309
17 Feb 20	35.02000 -0.80	36.30	34.98	35.88	82,571
14 Feb 20	35.82000 -0.18	36.34	35.56	36.00	60,223
13 Feb 20	36.00000 -0.02	36.90	35.74	35.88	132,280
12 Feb 20	36.02000 +0.86	36.90	35.30	35.30	111,088
11 Feb 20	35.16000 +0.70	35.36	34.68	35.16	99,648
10 Feb 20	34.46000 +0.58	35.16	33.58	34.50	140,541
07 Feb 20	33.88000 +0.38	36.84	33.30	33.50	386,406
06 Feb 20	33.50000 -0.06	34.40	33.04	34.10	87,413
05 Feb 20	33.56000 +0.34	34.60	33.30	33.68	113,450
04 Feb 20	33.22000 +1.38	33.58	32.18	32.30	165,721
03 Feb 20	31.84000 -1.36	33.38	31.20	32.86	224,495
31 Jan 20	33.20000 -1.42	34.72	33.12	33.62	148,442
30 Jan 20	34.62000 -2.18	36.86	34.12	36.50	175,706
29 Jan 20	36.80000 -0.08	37.60	36.52	37.00	89,082
28 Jan 20	36.88000 -0.52	37.50	36.22	37.20	105,163
27 Jan 20	37.40000 -1.94	39.34	36.50	39.26	122,844
24 Jan 20	39.34000 +0.66	39.76	38.64	38.80	76,282
23 Jan 20	38.68000 -0.30	39.30	38.56	38.70	54,948
22 Jan 20	38.98000 -0.32	39.82	38.96	39.52	57,050
21 Jan 20	39.30000 -0.10	39.48	38.64	39.28	54,526
20 Jan 20	39.40000 +0.04	40.00	39.06	39.36	61,777
17 Jan 20	39.36000 +0.66	39.36	38.40	39.00	64,567
16 Jan 20	38.70000 +0.30	39.20	37.98	38.00	67,646
15 Jan 20	38.40000 -0.98	39.58	38.24	39.36	111,993
14 Jan 20	39.38000 -0.14	39.88	39.16	39.88	71,409
13 Jan 20	39.52000 +0.42	39.70	38.64	39.24	73,257
10 Jan 20	39.10000 -0.32	39.94	38.80	39.50	175,178
09 Jan 20	39.42000 +0.92	39.84	38.88	39.10	121,883
08 Jan 20	38.50000 +2.00	38.64	36.36	36.78	152,192
07 Jan 20	36.50000 +1.36	37.30	35.40	35.58	157,632
06 Jan 20	35.14000 -0.28	35.46	34.30	35.08	75,840
03 Jan 20	35.42000 -0.34	35.60	34.80	35.54	62,381
02 Jan 20	35.76000 +1.20	35.98	34.12	34.50	111,525
30 Dec 19	34.56000 +0.36	34.90	33.74	34.26	54,704
27 Dec 19	34.20000 +0.10	34.70	33.88	34.38	49,728
23 Dec 19	34.10000 -0.24	34.74	34.10	34.48	54,135
20 Dec 19	34.34000 +0.30	35.04	33.82	34.08	151,246
19 Dec 19	34.04000 +0.38	34.28	33.60	33.66	58,603
18 Dec 19	33.66000 +0.90	33.88	32.54	33.02	102,946
17 Dec 19	32.76000 +0.24	33.14	32.22	32.50	49,894
16 Dec 19	32.52000 -0.12	32.90	32.10	32.62	59,659
13 Dec 19	32.64000 +0.12	33.30	32.40	32.90	73,814
12 Dec 19	32.52000 -0.20	33.20	32.38	32.98	81,670
11 Dec 19	32.72000 +0.42	32.92	32.24	32.26	90,390
10 Dec 19	32.30000 +0.58	32.88	31.46	31.50	120,871
09 Dec 19	31.72000 +0.34	32.10	31.26	31.64	74,558
06 Dec 19	31.38000 +0.26	31.76	30.94	31.06	60,591
05 Dec 19	31.12000 +0.08	31.70	30.82	31.26	85,220
04 Dec 19	31.04000 +1.02	31.12	29.64	29.74	112,975
03 Dec 19	30.02000 -0.24	31.04	29.76	30.60	110,174
02 Dec 19	30.26000 -0.82	31.74	30.26	31.28	102,689
29 Nov 19	31.08000 -0.30	31.88	30.86	31.06	84,107
28 Nov 19	31.38000 +0.16	31.90	30.62	31.00	56,375
27 Nov 19	31.22000 -0.26	31.72	30.60	31.72	118,078
26 Nov 19	31.48000 +0.08	32.24	31.48	31.80	84,701
25 Nov 19	31.40000 +0.40	31.64	30.64	30.74	63,414
22 Nov 19	31.00000 -0.04	31.50	30.56	30.78	46,085
21 Nov 19	31.04000 -0.70	32.12	31.02	31.70	90,430
20 Nov 19	31.74000 -0.36	32.38	31.38	31.96	147,789
19 Nov 19	32.10000 -0.52	33.86	31.62	32.66	171,389
18 Nov 19	32.62000 +0.38	33.46	31.92	32.46	129,149
15 Nov 19	32.24000 +0.70	32.42	31.50	31.66	104,845
14 Nov 19	31.54000 -0.16	31.90	31.18	31.76	85,074
13 Nov 19	31.70000 +0.20	31.90	30.68	31.60	86,095
12 Nov 19	31.50000 +0.08	32.58	30.82	31.28	163,687
11 Nov 19	31.42000 +2.38	32.60	28.54	28.56	316,199
08 Nov 19	29.04000 +2.48	29.46	26.70	27.14	334,607
07 Nov 19	26.56000 -3.62	28.42	25.70	27.90	738,634
06 Nov 19	30.18000 +0.34	31.32	29.60	29.94	146,548
05 Nov 19	29.84000 +0.78	29.94	28.66	29.26	134,621
04 Nov 19	29.06000 +0.98	29.36	28.16	28.46	124,353
01 Nov 19	28.08000 +0.06	28.68	27.88	27.88	46,809
31 Oct 19	28.02000 -0.40	28.86	27.58	28.62	83,905
30 Oct 19	28.42000 -0.30	29.58	27.78	28.72	126,089
29 Oct 19	28.72000 +0.28	28.82	27.86	28.64	70,692
28 Oct 19	28.44000 +0.10	29.34	28.28	28.74	85,067
25 Oct 19	28.34000 +0.42	28.40	27.36	27.86	70,807
24 Oct 19	27.92000 +0.24	28.94	27.48	27.48	144,259
23 Oct 19	27.68000 +0.38	27.74	27.00	27.42	67,308
22 Oct 19	27.30000 +0.04	28.16	26.94	27.30	80,877
21 Oct 19	27.26000 +1.46	27.78	25.34	25.94	160,650
18 Oct 19	25.80000 -0.44	26.30	25.64	26.16	51,443
17 Oct 19	26.24000 +0.06	26.48	25.52	26.00	105,649
16 Oct 19	26.18000 +0.20	26.50	25.14	26.02	86,334
15 Oct 19	25.98000 +1.16	26.42	24.76	24.76	117,483
14 Oct 19	24.82000 +0.20	24.90	24.30	24.76	38,733
11 Oct 19	24.62000 +1.22	24.64	23.36	23.36	76,130
10 Oct 19	23.40000 +0.22	23.46	22.74	23.18	41,065
09 Oct 19	23.18000 +0.14	23.46	22.68	23.26	55,076
08 Oct 19	23.04000 -0.36	23.72	22.42	23.70	136,492
07 Oct 19	23.40000 -2.56	26.04	22.48	26.02	293,890
04 Oct 19	25.96000 +0.26	26.32	25.62	25.66	74,526
02 Oct 19	25.70000 +0.28	26.50	24.66	25.56	129,939
01 Oct 19	25.42000 -0.60	26.70	25.26	26.00	71,164
30 Sep 19	26.02000 +0.22	26.16	25.34	25.56	55,679
27 Sep 19	25.80000 +0.00	26.40	25.68	26.02	71,622
26 Sep 19	25.80000 -0.34	27.00	25.62	26.48	69,330
25 Sep 19	26.14000 +0.18	26.26	25.30	25.46	41,619
24 Sep 19	25.96000 +0.50	26.64	25.30	25.50	88,615
23 Sep 19	25.46000 -0.42	26.36	24.36	26.36	109,596
20 Sep 19	25.88000 +1.30	26.60	24.82	24.88	263,202
19 Sep 19	24.58000 +0.92	24.84	23.42	23.74	104,650
18 Sep 19	23.66000 -0.06	24.44	23.32	23.90	68,453
17 Sep 19	23.72000 -0.14	24.14	22.70	23.70	76,873
16 Sep 19	23.86000 -0.54	24.58	22.74	23.90	139,307
13 Sep 19	24.40000 +0.42	24.66	23.86	23.90	62,544
12 Sep 19	23.98000 -0.26	24.66	23.70	24.48	81,011
11 Sep 19	24.24000 +1.74	24.58	22.74	22.74	153,495
10 Sep 19	22.50000 +0.06	22.74	22.04	22.22	57,345
09 Sep 19	22.44000 +1.56	22.66	20.72	20.72	119,091
06 Sep 19	20.88000 -0.58	21.72	20.72	21.50	40,941
05 Sep 19	21.46000 +0.72	21.46	20.84	20.96	52,390
04 Sep 19	20.74000 +0.24	21.08	20.10	20.66	63,061
03 Sep 19	20.50000 -0.76	21.42	20.14	21.42	34,006
02 Sep 19	21.26000 +0.06	21.78	21.14	21.48	25,814
30 Aug 19	21.20000 +0.46	21.46	20.72	20.94	42,015
29 Aug 19	20.74000 -0.06	21.00	20.46	21.00	44,525
28 Aug 19	20.80000 +0.58	20.84	20.06	20.40	46,516
27 Aug 19	20.22000 +0.08	20.70	20.12	20.26	44,015
26 Aug 19	20.14000 +0.25	20.32	19.47	19.70	31,331
23 Aug 19	19.89000 -0.81	20.94	19.89	20.60	59,659
22 Aug 19	20.70000 +0.16	21.24	20.38	20.48	40,893
21 Aug 19	20.54000 +0.06	21.32	20.40	20.60	50,909
20 Aug 19	20.48000 +0.52	20.66	20.02	20.18	32,891
19 Aug 19	19.96000 -0.22	20.76	19.89	20.50	73,352
16 Aug 19	20.18000 +0.84	20.44	19.49	19.76	68,826
15 Aug 19	19.34000 -0.49	20.24	19.02	20.04	97,539
14 Aug 19	19.83000 -0.49	20.90	19.48	20.88	107,139
13 Aug 19	20.32000 -0.94	21.44	20.10	21.30	139,897
12 Aug 19	21.26000 -0.82	22.56	21.04	22.38	78,782
09 Aug 19	22.08000 -1.24	23.74	22.06	23.50	141,400
08 Aug 19	23.32000 +2.34	24.78	22.34	23.00	398,307
07 Aug 19	20.98000 -0.64	22.14	19.37	22.06	203,471
06 Aug 19	21.62000 -0.08	22.62	21.60	21.80	78,203
05 Aug 19	21.70000 -0.86	22.74	21.62	22.74	60,672
02 Aug 19	22.56000 -0.12	23.00	21.68	22.42	62,460
01 Aug 19	22.68000 +0.76	22.80	21.62	21.62	37,801
31 Jul 19	21.92000 +0.14	22.22	21.76	21.96	39,796
30 Jul 19	21.78000 -1.14	22.86	21.62	22.70	105,287
29 Jul 19	22.92000 -0.64	23.78	22.74	23.60	27,493
26 Jul 19	23.56000 +0.34	23.58	22.96	23.20	26,189
25 Jul 19	23.22000 -0.88	24.30	23.10	24.00	40,788
24 Jul 19	24.10000 -0.46	24.60	23.92	24.32	20,268
23 Jul 19	24.56000 +0.00	24.72	24.12	24.58	33,744
22 Jul 19	24.56000 +0.84	24.78	23.60	23.72	50,479
19 Jul 19	23.72000 +0.26	23.94	23.52	23.84	17,634
18 Jul 19	23.46000 -0.34	23.72	22.80	23.72	26,223
17 Jul 19	23.80000 -0.14	23.94	23.58	23.72	25,060
16 Jul 19	23.94000 +0.00	24.04	23.54	24.04	17,515
15 Jul 19	23.94000 +0.20	24.18	23.60	23.80	9,169
12 Jul 19	23.74000 -0.40	24.58	23.66	24.00	19,480
11 Jul 19	24.14000 -0.28	24.34	23.80	24.24	28,156
10 Jul 19	24.42000 -0.02	24.86	24.22	24.46	32,051
09 Jul 19	24.44000 -0.94	25.32	23.90	25.32	65,199
08 Jul 19	25.38000 -0.38	25.78	25.26	25.78	19,813
05 Jul 19	25.76000 -0.14	26.18	25.06	26.18	55,155
04 Jul 19	25.90000 -0.10	26.40	25.78	26.10	26,653
03 Jul 19	26.00000 +0.72	26.40	25.00	25.48	70,165
02 Jul 19	25.28000 -0.54	26.00	25.08	26.00	39,017
01 Jul 19	25.82000 +0.24	26.52	25.36	26.50	79,016
28 Jun 19	25.58000 +1.68	25.78	23.92	24.06	99,141
27 Jun 19	23.90000 +0.40	24.18	23.68	23.70	31,209
26 Jun 19	23.50000 -0.32	24.34	23.22	23.66	36,972
25 Jun 19	23.82000 -0.32	24.34	23.70	24.00	21,848
24 Jun 19	24.14000 +0.18	24.22	23.56	23.82	24,703
21 Jun 19	23.96000 -0.34	24.30	23.56	24.30	49,732
20 Jun 19	24.30000 +0.66	24.40	23.86	23.86	21,149
19 Jun 19	23.64000 -0.54	25.34	23.60	24.30	75,950
18 Jun 19	24.18000 +0.18	24.38	22.46	23.84	74,573
17 Jun 19	24.00000 -0.68	24.78	23.24	24.78	60,366
14 Jun 19	24.68000 +0.90	24.70	23.80	24.00	85,079
13 Jun 19	23.78000 +0.68	24.18	22.98	23.28	80,356
12 Jun 19	23.10000 -0.66	24.00	23.06	23.98	39,247
11 Jun 19	23.76000 +1.30	24.00	22.52	23.00	80,553
07 Jun 19	22.46000 +0.14	22.80	22.08	22.56	51,587
06 Jun 19	22.32000 -1.12	23.70	21.96	23.52	75,635
05 Jun 19	23.44000 -0.32	24.34	23.20	23.88	58,179
04 Jun 19	23.76000 -0.22	23.84	22.60	23.20	131,788
03 Jun 19	23.98000 -1.00	24.90	23.76	24.90	94,293
31 May 19	24.98000 -0.16	25.52	24.50	25.00	93,921
30 May 19	25.14000 +0.44	25.26	24.10	24.70	46,104
29 May 19	24.70000 +0.98	24.80	23.10	23.72	97,252
28 May 19	23.72000 +1.78	23.98	21.68	21.90	141,892
27 May 19	21.94000 -0.72	22.44	21.20	22.44	73,963
24 May 19	22.66000 +3.61	22.78	19.64	19.75	252,680
23 May 19	19.05000 +0.08	19.21	18.70	19.10	32,209
22 May 19	18.97000 +0.09	19.68	18.71	19.08	50,500
21 May 19	18.88000 +0.46	19.07	18.44	18.46	29,828
20 May 19	18.42000 -0.69	19.06	18.12	19.03	47,516
17 May 19	19.11000 -0.34	19.60	18.98	19.59	45,604
16 May 19	19.45000 +0.42	19.72	18.84	19.03	94,825
15 May 19	19.03000 +0.28	19.04	18.35	18.95	48,732
14 May 19	18.75000 +0.19	18.95	18.42	18.75	54,853
13 May 19	18.56000 -0.37	19.24	18.02	19.24	124,403
10 May 19	18.93000 -1.37	20.62	18.78	20.52	148,486
09 May 19	20.30000 -1.62	22.70	20.26	21.56	152,526
08 May 19	21.92000 +1.58	21.92	20.28	20.40	118,689
07 May 19	20.34000 -0.22	21.00	19.87	20.56	159,155
06 May 19	20.56000 -0.56	21.00	20.24	20.86	52,312
03 May 19	21.12000 +0.46	21.48	20.48	20.56	101,538
02 May 19	20.66000 +0.38	20.94	20.46	20.46	73,541
30 Apr 19	20.28000 +0.28	20.50	19.94	20.02	76,032
29 Apr 19	20.00000 -0.42	20.80	19.55	20.46	78,412
26 Apr 19	20.42000 -0.52	21.00	20.14	20.92	47,795
25 Apr 19	20.94000 +0.20	21.28	20.64	20.78	28,464
24 Apr 19	20.74000 +0.20	20.90	20.42	20.54	39,259
23 Apr 19	20.54000 -0.48	21.18	20.40	21.18	158,819
18 Apr 19	21.02000 +0.92	21.22	20.00	20.10	54,957
17 Apr 19	20.10000 -0.40	20.84	19.97	20.60	40,825
16 Apr 19	20.50000 +0.73	20.62	19.77	20.00	56,557
15 Apr 19	19.77000 +0.03	19.99	19.26	19.77	49,547
12 Apr 19	19.74000 +0.30	20.20	19.35	19.61	67,037
11 Apr 19	19.44000 -0.58	19.94	19.32	19.93	69,316
10 Apr 19	20.02000 -0.22	20.48	19.95	20.44	59,367
09 Apr 19	20.24000 -0.76	20.96	20.14	20.82	48,924
08 Apr 19	21.00000 -0.20	21.38	20.88	21.00	41,182
05 Apr 19	21.20000 +1.10	21.42	20.20	20.20	44,275
04 Apr 19	20.10000 -0.18	20.34	19.76	20.34	40,958
03 Apr 19	20.28000 +1.11	20.60	19.12	19.20	133,308
02 Apr 19	19.17000 +0.48	19.48	18.59	18.85	82,342
01 Apr 19	18.69000 +0.44	19.07	18.40	18.64	67,045
29 Mar 19	18.25000 -0.12	18.76	17.29	18.48	146,425
28 Mar 19	18.37000 -3.65	20.26	18.18	20.26	398,051
27 Mar 19	22.02000 -0.30	22.72	21.72	22.48	49,784
26 Mar 19	22.32000 +0.18	22.38	21.86	22.20	30,808
25 Mar 19	22.14000 -0.52	22.70	22.06	22.44	36,980
22 Mar 19	22.66000 -0.68	23.50	22.48	23.40	49,307
21 Mar 19	23.34000 +0.44	23.46	22.76	22.92	59,883
20 Mar 19	22.90000 -0.18	23.28	22.76	23.06	32,173
19 Mar 19	23.08000 -0.12	23.48	22.90	23.48	22,057
18 Mar 19	23.20000 +0.24	23.34	22.58	23.00	48,526
15 Mar 19	22.96000 +0.24	23.66	22.76	22.76	126,973
14 Mar 19	22.72000 -0.02	23.16	22.50	23.16	14,551
13 Mar 19	22.74000 -0.18	23.34	22.48	22.78	32,005
12 Mar 19	22.92000 -0.04	23.40	22.70	23.00	40,840
11 Mar 19	22.96000 +0.94	22.96	21.92	21.92	44,014
08 Mar 19	22.02000 -0.48	22.30	21.56	22.18	39,070
07 Mar 19	22.50000 -0.12	22.64	22.02	22.62	60,845
06 Mar 19	22.62000 -0.38	23.12	22.42	23.10	42,872
05 Mar 19	23.00000 +0.08	23.18	22.54	23.18	27,799
04 Mar 19	22.92000 +0.12	23.28	22.40	23.18	24,949
01 Mar 19	22.80000 -0.32	23.50	22.68	23.32	50,206
28 Feb 19	23.12000 +0.42	23.48	22.30	22.68	58,381
27 Feb 19	22.70000 +0.40	23.00	22.10	22.32	48,614
26 Feb 19	22.30000 -0.56	22.80	22.10	22.80	40,094
25 Feb 19	22.86000 +0.00	23.46	22.80	23.22	83,202
22 Feb 19	22.86000 +0.02	23.54	22.26	23.12	85,263
21 Feb 19	22.84000 +0.54	24.10	21.94	22.12	165,574
20 Feb 19	22.30000 +0.60	22.60	21.64	21.86	66,085
19 Feb 19	21.70000 +0.06	21.76	21.06	21.74	66,787
18 Feb 19	21.64000 +0.34	21.68	21.10	21.64	36,007
15 Feb 19	21.30000 +0.02	21.60	20.92	21.40	33,343
14 Feb 19	21.28000 -0.42	21.88	20.52	21.74	82,300
13 Feb 19	21.70000 +0.36	21.80	20.98	21.58	52,723
12 Feb 19	21.34000 +0.56	21.40	20.74	20.96	42,409
11 Feb 19	20.78000 +0.30	21.32	20.24	20.86	40,733
08 Feb 19	20.48000 -0.98	21.84	20.28	21.62	70,634
07 Feb 19	21.46000 -0.86	22.50	21.04	22.50	69,136
06 Feb 19	22.32000 +1.06	22.46	21.10	21.10	100,203
05 Feb 19	21.26000 +0.12	21.78	20.70	21.20	66,008
04 Feb 19	21.14000 -0.92	22.50	20.80	22.50	72,486
01 Feb 19	22.06000 +0.00	22.20	21.54	21.90	53,767
31 Jan 19	22.06000 +1.30	22.16	20.96	21.30	79,035
30 Jan 19	20.76000 +0.00	21.46	20.34	21.00	50,316
29 Jan 19	20.76000 -0.96	22.18	20.26	22.18	102,331
28 Jan 19	21.72000 +0.88	23.14	20.66	20.94	209,376
25 Jan 19	20.84000 +0.84	20.94	19.96	20.34	142,889
24 Jan 19	20.00000 +2.52	20.46	16.98	17.60	296,586
23 Jan 19	17.48000 +0.31	17.61	16.75	17.04	33,642
22 Jan 19	17.17000 -0.78	17.97	16.80	17.97	86,903
21 Jan 19	17.95000 +0.40	18.29	17.62	17.69	50,100
18 Jan 19	17.55000 +0.73	17.55	16.84	17.34	53,287
17 Jan 19	16.82000 -0.75	17.80	16.52	17.80	87,189
16 Jan 19	17.57000 +0.12	17.76	17.32	17.46	41,341
15 Jan 19	17.45000 -0.25	17.85	17.31	17.65	47,159
14 Jan 19	17.70000 +0.26	18.05	17.16	17.60	42,453
11 Jan 19	17.44000 -0.14	17.94	17.04	17.64	64,030
10 Jan 19	17.58000 +0.35	18.10	16.88	17.20	81,479
09 Jan 19	17.23000 -0.48	18.18	17.10	18.02	102,304
08 Jan 19	17.71000 +0.23	18.39	17.47	17.72	78,782
07 Jan 19	17.48000 +0.83	17.80	16.67	16.67	119,196
04 Jan 19	16.65000 +1.32	16.90	15.57	15.61	129,514
03 Jan 19	15.33000 -0.66	16.35	15.01	16.35	106,135
02 Jan 19	15.99000 -0.60	16.50	15.60	16.50	88,774
28 Dec 18	16.59000 +0.81	16.59	15.90	16.14	53,876
27 Dec 18	15.78000 -0.64	16.80	14.99	16.50	134,675
21 Dec 18	16.42000 +1.78	16.57	14.65	14.90	275,046
20 Dec 18	14.64000 -0.72	15.61	14.53	15.31	73,573
19 Dec 18	15.36000 -0.51	16.05	14.60	15.80	145,332
18 Dec 18	15.87000 -0.53	16.73	15.80	16.73	89,207
17 Dec 18	16.40000 -0.75	17.29	15.97	17.29	146,050
14 Dec 18	17.15000 +0.10	17.33	16.51	17.20	104,745
13 Dec 18	17.05000 -0.46	17.93	16.81	17.79	57,936
12 Dec 18	17.51000 +0.52	17.62	16.65	17.28	108,791
11 Dec 18	16.99000 +0.53	17.63	16.79	16.98	89,180
10 Dec 18	16.46000 -1.17	17.59	16.32	17.33	153,768
07 Dec 18	17.63000 -0.51	18.47	17.49	18.33	96,456
06 Dec 18	18.14000 +0.64	18.26	16.99	17.22	138,280
05 Dec 18	17.50000 -0.75	18.53	17.41	18.28	155,705
04 Dec 18	18.25000 -0.40	18.83	18.10	18.79	117,035
03 Dec 18	18.65000 +0.15	19.15	18.04	19.00	193,118
30 Nov 18	18.50000 -3.58	22.02	17.65	22.00	449,003
29 Nov 18	22.08000 +0.04	22.88	21.28	21.94	148,440
28 Nov 18	22.04000 +3.62	22.20	18.49	18.55	254,661
27 Nov 18	18.42000 -0.35	19.30	18.00	18.88	142,819
26 Nov 18	18.77000 +0.39	19.10	18.23	18.55	81,253
23 Nov 18	18.38000 -0.81	19.50	18.03	19.09	120,968
22 Nov 18	19.19000 -0.03	19.34	18.52	19.05	41,598
21 Nov 18	19.22000 +0.84	19.54	18.62	18.62	116,803
20 Nov 18	18.38000 +0.39	18.81	17.81	17.85	184,165
19 Nov 18	17.99000 -0.42	19.02	17.83	18.46	79,000
16 Nov 18	18.41000 +0.39	19.50	18.14	18.14	111,909
15 Nov 18	18.02000 -0.02	18.59	17.78	18.15	115,880
14 Nov 18	18.04000 -0.15	18.67	17.98	18.15	175,047
13 Nov 18	18.19000 -1.24	19.66	18.06	19.56	270,696
12 Nov 18	19.43000 -0.89	21.16	18.86	20.56	274,101
09 Nov 18	20.32000 -0.92	21.76	20.20	21.02	88,395
08 Nov 18	21.24000 -0.34	22.80	20.96	21.80	137,586
07 Nov 18	21.58000 +0.76	21.86	21.06	21.06	76,037
06 Nov 18	20.82000 -0.26	21.46	20.62	21.10	75,814
05 Nov 18	21.08000 +0.38	22.18	20.34	21.90	105,872
02 Nov 18	20.70000 +0.74	21.92	19.69	20.24	111,235
01 Nov 18	19.96000 -0.64	21.02	19.47	20.80	100,592
31 Oct 18	20.60000 +0.60	21.52	20.24	20.24	85,637
30 Oct 18	20.00000 +0.07	20.40	19.06	19.80	123,687
29 Oct 18	19.93000 +1.62	20.10	18.60	18.64	92,544
26 Oct 18	18.31000 -1.06	19.55	18.08	19.55	127,416
25 Oct 18	19.37000 +0.37	19.59	18.65	18.94	85,641
24 Oct 18	19.00000 +1.05	19.54	18.10	18.20	154,247
23 Oct 18	17.95000 -0.73	18.61	17.71	18.61	175,386
22 Oct 18	18.68000 -0.15	19.27	18.37	19.22	76,815
19 Oct 18	18.83000 -0.42	19.51	18.55	19.51	103,614
18 Oct 18	19.25000 -0.91	20.81	19.10	20.40	132,914
17 Oct 18	20.16000 +0.43	20.82	19.87	20.16	151,958
16 Oct 18	19.73000 +1.03	19.85	18.52	18.91	84,595
15 Oct 18	18.70000 -0.52	19.42	18.57	19.42	78,625
12 Oct 18	19.22000 +1.22	19.61	18.05	18.40	136,131
11 Oct 18	18.00000 -0.82	18.79	17.80	18.65	171,725
10 Oct 18	18.82000 -0.78	19.85	18.68	19.47	70,866
09 Oct 18	19.60000 +0.99	19.64	18.62	18.99	163,473
08 Oct 18	18.61000 -1.41	20.00	18.36	19.95	115,323
05 Oct 18	20.02000 +0.24	20.20	19.33	19.96	77,250
04 Oct 18	19.78000 +0.35	20.20	19.38	19.59	244,362
02 Oct 18	19.43000 -0.57	20.30	18.99	20.30	223,114
01 Oct 18	20.00000 -0.18	20.87	19.75	20.20	168,650
28 Sep 18	20.18000 -1.82	21.52	19.60	21.40	446,835
27 Sep 18	22.00000 -6.34	28.70	21.24	28.20	434,374
26 Sep 18	28.34000 -0.32	28.90	28.08	28.90	64,916
25 Sep 18	28.66000 +0.34	29.16	28.22	28.48	60,457
24 Sep 18	28.32000 -2.00	30.76	27.96	30.56	130,554
21 Sep 18	30.32000 +0.66	31.00	29.62	29.80	369,974
20 Sep 18	29.66000 +0.52	29.78	28.98	29.34	79,434
19 Sep 18	29.14000 +0.28	29.88	28.70	28.82	132,854
18 Sep 18	28.86000 +0.56	28.94	27.82	28.02	106,743
17 Sep 18	28.30000 +0.24	28.64	27.70	28.08	71,261
14 Sep 18	28.06000 +0.96	28.50	27.26	27.26	90,813
13 Sep 18	27.10000 +0.46	27.58	26.56	26.80	76,651
12 Sep 18	26.64000 -0.60	28.00	26.38	27.62	73,880
11 Sep 18	27.24000 -0.16	27.80	27.06	27.80	47,905
10 Sep 18	27.40000 +0.56	27.54	26.08	26.68	66,577
07 Sep 18	26.84000 -0.34	27.48	26.20	27.18	95,862
06 Sep 18	27.18000 -0.44	27.88	26.60	27.86	182,008
05 Sep 18	27.62000 -2.36	30.50	27.40	29.84	260,311
04 Sep 18	29.98000 -0.44	31.32	29.86	30.78	73,030
03 Sep 18	30.42000 -0.82	31.16	29.90	31.16	60,899
31 Aug 18	31.24000 +0.56	31.40	29.80	30.44	69,495
30 Aug 18	30.68000 +0.00	30.92	30.20	30.78	36,588
29 Aug 18	30.68000 -0.52	31.62	30.42	31.30	51,961
28 Aug 18	31.20000 -0.92	32.54	30.98	32.38	46,990
27 Aug 18	32.12000 +0.48	32.60	31.68	31.82	95,080
24 Aug 18	31.64000 +0.40	32.40	31.28	31.38	74,931
23 Aug 18	31.24000 -0.22	31.72	30.58	31.42	46,906
22 Aug 18	31.46000 -0.20	32.34	31.08	31.92	48,920
21 Aug 18	31.66000 +0.26	32.50	31.06	31.64	82,189
20 Aug 18	31.40000 +0.90	31.76	30.74	30.80	53,604
17 Aug 18	30.50000 +0.56	30.50	29.50	30.18	40,238
16 Aug 18	29.94000 +0.98	30.26	29.12	29.16	53,942
15 Aug 18	28.96000 -1.56	30.62	28.88	30.60	179,745
14 Aug 18	30.52000 +0.14	30.74	29.66	30.56	150,016
13 Aug 18	30.38000 -0.42	30.78	29.56	30.78	104,069
10 Aug 18	30.80000 -0.82	31.64	29.74	31.64	219,451
09 Aug 18	31.62000 -3.92	35.20	30.50	35.18	683,091
08 Aug 18	35.54000 +1.16	35.86	34.10	34.56	140,317
07 Aug 18	34.38000 -0.74	35.60	34.32	35.18	104,505
06 Aug 18	35.12000 -0.48	35.62	34.52	35.54	79,933
03 Aug 18	35.60000 +0.86	36.46	34.98	34.98	73,268
02 Aug 18	34.74000 +0.58	34.84	33.28	34.00	57,685
01 Aug 18	34.16000 -1.96	36.54	32.92	36.44	181,114
31 Jul 18	36.12000 +1.46	36.18	34.34	34.96	82,387
30 Jul 18	34.66000 -0.96	35.90	34.52	35.72	50,318
27 Jul 18	35.62000 +0.18	36.90	34.90	35.58	113,145
26 Jul 18	35.44000 +2.02	35.68	33.70	33.86	115,573
25 Jul 18	33.42000 -0.84	35.28	33.36	34.20	91,725
24 Jul 18	34.26000 +1.76	34.70	32.80	32.80	111,408
23 Jul 18	32.50000 -0.04	33.18	31.92	32.48	55,371
20 Jul 18	32.54000 -0.86	33.58	31.50	33.44	148,755
19 Jul 18	33.40000 +0.00	33.90	33.00	33.52	46,057
18 Jul 18	33.40000 -0.26	34.46	33.00	33.88	70,453
17 Jul 18	33.66000 +0.12	33.92	32.62	33.74	57,435
16 Jul 18	33.54000 +0.08	34.34	33.22	33.50	55,990
13 Jul 18	33.46000 -0.08	34.86	33.22	33.96	74,161
12 Jul 18	33.54000 -0.36	34.50	32.60	33.94	87,036
11 Jul 18	33.90000 +0.08	34.36	33.30	33.82	70,206
10 Jul 18	33.82000 -1.38	35.82	33.38	35.42	99,015
09 Jul 18	35.20000 +0.64	35.52	34.56	34.80	53,521
06 Jul 18	34.56000 +0.12	35.10	34.16	34.76	38,816
05 Jul 18	34.44000 +0.42	34.98	33.92	33.94	52,045
04 Jul 18	34.02000 -0.88	34.70	33.50	34.70	57,351
03 Jul 18	34.90000 +0.38	35.48	34.12	34.68	59,902
02 Jul 18	34.52000 -0.96	35.56	33.28	35.08	134,810
29 Jun 18	35.48000 +0.32	35.96	35.12	35.60	73,356
28 Jun 18	35.16000 -0.58	35.94	34.90	35.32	73,332
27 Jun 18	35.74000 +0.34	36.48	34.22	35.34	91,252
26 Jun 18	35.40000 -0.70	36.96	35.14	36.42	134,104
25 Jun 18	36.10000 -1.78	38.10	35.92	37.72	97,223
22 Jun 18	37.88000 -0.84	38.74	37.20	38.74	119,393
21 Jun 18	38.72000 -1.50	40.86	38.50	40.28	55,701
20 Jun 18	40.22000 -0.36	41.40	39.76	40.80	60,355
19 Jun 18	40.58000 -0.66	41.26	39.82	40.78	71,996
18 Jun 18	41.24000 -0.86	42.68	40.80	41.90	81,803
15 Jun 18	42.10000 +0.10	42.46	41.90	42.02	178,943
14 Jun 18	42.00000 -0.08	43.00	41.84	41.98	132,721
13 Jun 18	42.08000 -0.42	43.00	41.60	41.92	152,402
12 Jun 18	42.50000 -0.64	43.86	41.52	43.28	135,040
11 Jun 18	43.14000 -1.56	44.02	42.74	43.66	81,048
08 Jun 18	44.70000 -1.00	45.80	44.48	45.18	79,198
07 Jun 18	45.70000 -2.00	48.30	45.50	47.88	83,694
06 Jun 18	47.70000 -0.22	49.12	47.54	47.90	61,038
05 Jun 18	47.92000 -0.46	49.86	47.30	47.96	89,251
04 Jun 18	48.38000 -3.62	53.40	47.30	52.75	175,744
01 Jun 18	52.00000 +0.50	54.20	51.40	51.95	81,173
31 May 18	51.50000 -3.20	55.05	51.40	54.90	121,220
30 May 18	54.70000 +3.10	54.80	51.60	51.60	73,540
29 May 18	51.60000 -0.55	52.00	51.05	51.80	62,889
28 May 18	52.15000 -0.55	53.50	51.85	53.10	41,373
25 May 18	52.70000 -3.60	57.00	52.10	56.45	133,263
24 May 18	56.30000 -2.30	59.85	55.35	59.35	90,594
23 May 18	58.60000 -2.00	61.25	58.55	61.20	47,761
22 May 18	60.60000 +1.40	61.30	59.00	59.10	66,682
18 May 18	59.20000 -1.75	61.80	58.85	61.00	95,210
17 May 18	60.95000 -0.70	63.15	60.60	62.20	136,417
16 May 18	61.65000 +2.50	62.00	58.80	59.95	157,295
15 May 18	59.15000 +0.75	59.95	58.50	58.75	90,568
14 May 18	58.40000 +1.10	60.15	57.40	58.60	155,362
11 May 18	57.30000 +1.15	58.75	56.20	56.30	128,899
10 May 18	56.15000 +0.40	56.90	55.55	56.35	44,906
09 May 18	55.75000 +0.40	57.50	54.80	54.80	88,107
08 May 18	55.35000 +0.60	55.60	53.75	55.05	88,895
07 May 18	54.75000 +2.05	55.10	53.25	53.25	53,776
04 May 18	52.70000 -0.05	53.80	52.00	52.95	37,343
03 May 18	52.75000 -0.20	55.50	51.90	53.30	97,668
02 May 18	52.95000 +1.80	54.00	51.45	51.45	81,075
30 Apr 18	51.15000 +0.50	51.20	50.20	50.50	35,142
27 Apr 18	50.65000 -0.20	51.45	50.50	51.00	25,112
26 Apr 18	50.85000 +0.50	51.00	49.30	50.25	65,795
25 Apr 18	50.35000 -1.75	52.05	50.10	51.80	48,374
24 Apr 18	52.10000 +0.65	52.20	51.25	52.00	49,410
23 Apr 18	51.45000 +1.00	52.15	50.85	51.00	95,103
20 Apr 18	50.45000 -0.05	50.95	49.76	50.65	31,683
19 Apr 18	50.50000 -0.30	51.00	49.98	50.85	32,851
18 Apr 18	50.80000 +0.55	51.00	49.68	50.75	56,808
17 Apr 18	50.25000 +1.15	50.25	48.12	49.06	69,125
16 Apr 18	49.10000 +0.10	49.96	48.26	48.60	49,288
13 Apr 18	49.00000 -1.95	51.75	48.16	51.75	77,495
12 Apr 18	50.95000 +0.45	51.10	49.58	50.55	53,762
11 Apr 18	50.50000 +0.94	50.50	49.22	49.54	71,640
10 Apr 18	49.56000 +1.58	50.60	48.00	48.22	69,584
09 Apr 18	47.98000 +0.52	48.42	47.00	47.38	49,771
06 Apr 18	47.46000 +0.14	47.68	45.74	47.20	83,714
05 Apr 18	47.32000 +1.14	48.10	46.64	47.44	94,986
04 Apr 18	46.18000 +0.24	46.26	44.80	45.82	107,725
03 Apr 18	45.94000 -0.04	46.00	44.22	45.74	150,512
29 Mar 18	45.98000 -1.42	47.64	45.58	46.96	142,790
28 Mar 18	47.40000 -5.90	53.15	46.80	53.15	268,878
27 Mar 18	53.30000 -1.65	56.55	52.20	56.20	166,935
26 Mar 18	54.95000 -0.05	56.40	54.65	55.00	92,985
23 Mar 18	55.00000 +0.40	56.00	52.80	53.65	133,204
22 Mar 18	54.60000 -2.75	56.95	53.95	55.65	197,647
21 Mar 18	57.35000 -1.55	59.45	56.45	59.45	116,548
20 Mar 18	58.90000 +2.55	59.45	55.85	56.55	169,982
19 Mar 18	56.35000 +1.20	56.80	55.40	55.60	117,814
16 Mar 18	55.15000 -0.30	56.05	54.55	56.00	112,727
15 Mar 18	55.45000 +0.60	55.85	54.85	55.70	77,634
14 Mar 18	54.85000 -1.15	56.80	54.40	56.15	111,123
13 Mar 18	56.00000 +0.00	57.35	55.95	56.70	103,575
12 Mar 18	56.00000 +0.90	56.70	54.65	55.60	84,225
09 Mar 18	55.10000 +1.35	55.20	53.70	53.70	85,260
08 Mar 18	53.75000 +0.20	55.00	53.45	53.80	70,696
07 Mar 18	53.55000 +1.00	54.45	52.25	52.30	66,346
06 Mar 18	52.55000 +0.85	53.50	52.20	52.30	82,276
05 Mar 18	51.70000 +1.60	51.75	49.50	49.90	61,444
02 Mar 18	50.10000 -0.30	50.20	48.76	49.78	102,579
01 Mar 18	50.40000 +0.96	51.55	48.18	49.30	218,947
28 Feb 18	49.44000 -0.54	51.05	49.28	49.70	139,152
27 Feb 18	49.98000 +1.58	50.05	48.24	48.48	104,327
26 Feb 18	48.40000 +1.14	48.40	46.98	47.60	71,998
23 Feb 18	47.26000 +0.76	47.34	46.00	46.68	77,312
22 Feb 18	46.50000 -1.86	48.12	44.58	47.98	145,080
21 Feb 18	48.36000 +0.66	48.60	47.26	47.60	99,226
20 Feb 18	47.70000 +0.76	47.96	46.66	47.00	54,800
19 Feb 18	46.94000 +0.80	47.36	46.52	46.90	38,709
16 Feb 18	46.14000 -0.10	47.08	46.12	46.42	72,078
15 Feb 18	46.24000 -0.66	47.94	45.64	47.32	91,863
14 Feb 18	46.90000 +1.90	47.20	45.32	45.38	202,171
13 Feb 18	45.00000 +1.18	46.00	43.94	43.94	151,118
12 Feb 18	43.82000 +1.42	44.20	42.52	42.70	103,936
09 Feb 18	42.40000 -1.42	44.32	41.92	43.60	145,258
08 Feb 18	43.82000 -0.92	45.64	43.74	44.64	156,280
07 Feb 18	44.74000 +1.30	45.10	42.86	43.70	126,978
06 Feb 18	43.44000 -0.32	44.80	41.62	42.00	173,362
05 Feb 18	43.76000 -0.74	44.10	42.36	43.40	146,406
02 Feb 18	44.50000 -0.40	45.50	44.04	44.24	137,570
01 Feb 18	44.90000 +1.10	45.92	43.50	43.70	187,726
31 Jan 18	43.80000 +1.54	44.68	42.00	42.10	211,612
30 Jan 18	42.26000 +0.18	42.94	41.68	41.78	155,817
29 Jan 18	42.08000 +0.32	42.70	40.72	41.26	133,077
26 Jan 18	41.76000 +2.72	42.80	38.38	38.90	386,363
25 Jan 18	39.04000 +0.72	39.60	38.14	38.26	177,725
24 Jan 18	38.32000 +1.92	39.50	36.32	36.48	312,069
23 Jan 18	36.40000 -1.54	37.34	35.38	37.16	219,798
22 Jan 18	37.94000 +0.62	38.20	37.20	37.20	54,140
19 Jan 18	37.32000 -0.32	38.34	37.08	37.68	75,918
18 Jan 18	37.64000 +0.40	37.90	37.30	37.50	40,751
17 Jan 18	37.24000 -0.62	38.30	37.22	38.18	42,610
16 Jan 18	37.86000 +0.06	38.88	37.86	37.88	52,181
15 Jan 18	37.80000 -0.60	39.16	37.70	38.56	59,722
12 Jan 18	38.40000 -0.24	38.92	38.26	38.54	30,373
11 Jan 18	38.64000 +0.52	39.38	37.98	37.98	75,682
10 Jan 18	38.12000 -0.36	38.60	37.72	38.50	51,034
09 Jan 18	38.48000 +0.16	38.92	38.18	38.26	45,744
08 Jan 18	38.32000 +0.50	38.48	37.50	37.84	45,677
05 Jan 18	37.82000 -0.36	38.40	37.58	38.18	31,142
04 Jan 18	38.18000 -0.52	39.00	37.06	39.00	106,310
03 Jan 18	38.70000 +1.26	39.36	37.40	37.50	111,963
02 Jan 18	37.44000 +1.44	37.76	35.70	35.70	131,415
29 Dec 17	35.99500 +0.24	36.51	35.85	35.85	21,410
28 Dec 17	35.75000 -0.21	36.56	35.72	36.00	43,657
27 Dec 17	35.96000 +0.59	36.17	34.73	35.08	68,678
22 Dec 17	35.36500 -1.00	36.31	34.39	36.26	86,509
21 Dec 17	36.37000 +0.35	37.31	35.80	36.00	86,948
20 Dec 17	36.01500 -0.85	37.01	36.01	36.80	53,492
19 Dec 17	36.87000 -0.17	37.55	36.75	37.00	60,152
18 Dec 17	37.04000 +1.20	37.49	35.90	35.90	87,268
15 Dec 17	35.84000 +0.11	35.95	35.08	35.49	78,025
14 Dec 17	35.73000 +0.93	36.12	34.45	34.71	59,272
13 Dec 17	34.80000 +0.15	35.55	34.38	34.53	61,540
12 Dec 17	34.65000 +0.74	34.85	33.92	33.96	39,549
11 Dec 17	33.91500 -1.10	35.31	33.69	35.17	84,721
08 Dec 17	35.01500 +0.67	35.22	34.28	34.28	52,876
07 Dec 17	34.35000 +0.45	34.54	33.96	33.96	55,980
06 Dec 17	33.90000 +0.40	34.10	32.48	33.11	78,996
05 Dec 17	33.50000 +0.04	33.85	33.17	33.49	36,788
04 Dec 17	33.45500 +0.22	34.03	33.25	33.53	74,327
01 Dec 17	33.24000 -0.26	34.60	32.99	33.87	143,909
30 Nov 17	33.50500 -0.28	34.51	32.81	33.60	140,056
29 Nov 17	33.78500 -0.88	34.88	33.55	34.72	110,236
28 Nov 17	34.67000 +0.06	35.26	34.44	34.50	49,225
27 Nov 17	34.60500 +0.60	34.94	33.87	33.87	57,469
24 Nov 17	34.00000 +0.31	34.19	33.51	33.72	50,918
23 Nov 17	33.69000 -0.27	34.81	33.46	33.81	54,607
22 Nov 17	33.95500 -0.89	35.50	33.77	34.85	114,856
21 Nov 17	34.85000 +0.55	35.26	34.04	34.31	66,890
20 Nov 17	34.30000 -1.19	34.95	33.83	34.95	80,276
17 Nov 17	35.49500 +0.30	35.90	35.22	35.22	95,982
16 Nov 17	35.19500 +0.92	35.37	33.99	34.35	77,236
15 Nov 17	34.28000 -0.52	34.83	33.70	34.60	68,559
14 Nov 17	34.80000 +0.52	34.98	33.74	34.08	98,718
13 Nov 17	34.27500 +0.26	35.11	33.61	33.64	179,491
10 Nov 17	34.01500 -0.44	34.80	32.13	34.80	366,225
09 Nov 17	34.45500 -7.14	38.50	33.97	38.50	893,306
08 Nov 17	41.59500 +0.19	41.91	41.02	41.70	93,177
07 Nov 17	41.40000 +0.35	41.66	40.58	40.90	139,480
06 Nov 17	41.05000 +0.36	41.27	40.60	40.69	65,193
03 Nov 17	40.69000 +0.04	40.84	40.23	40.42	73,641
02 Nov 17	40.65000 -1.28	41.75	40.33	41.49	162,259
01 Nov 17	41.93500 +2.14	42.40	39.86	39.86	198,586
30 Oct 17	39.79500 +0.79	40.34	39.10	39.10	103,398
27 Oct 17	39.00500 +0.30	39.62	38.21	38.60	120,711
26 Oct 17	38.71000 +0.81	38.71	37.33	37.62	70,225
25 Oct 17	37.90500 +0.49	38.82	37.22	37.35	161,065
24 Oct 17	37.41500 +0.14	37.67	36.93	37.10	60,762
23 Oct 17	37.28000 +0.77	37.40	36.44	36.44	50,427
20 Oct 17	36.50500 +0.71	36.82	35.51	35.83	82,531
19 Oct 17	35.80000 -1.69	38.31	35.67	37.50	172,672
18 Oct 17	37.49000 -0.06	38.08	37.35	37.60	61,222
17 Oct 17	37.55000 +0.56	37.78	36.99	37.03	72,347
16 Oct 17	36.98500 -0.18	37.66	36.63	37.18	75,242
13 Oct 17	37.16500 +0.12	37.49	36.94	36.94	37,135
12 Oct 17	37.05000 +0.24	37.06	36.22	36.80	60,352
11 Oct 17	36.80500 +0.76	36.97	35.47	36.10	136,650
10 Oct 17	36.05000 +0.52	36.20	35.10	35.41	58,542
09 Oct 17	35.52500 +0.03	35.90	35.30	35.43	43,573
06 Oct 17	35.50000 -0.02	36.60	34.99	35.60	112,305
05 Oct 17	35.52000 -0.09	35.59	34.64	35.59	145,281
04 Oct 17	35.61000 +1.83	35.67	33.78	34.12	169,118
02 Oct 17	33.77500 +0.61	34.11	33.08	33.08	108,519
29 Sep 17	33.16500 -0.01	33.61	33.00	33.28	33,972
28 Sep 17	33.17500 +0.19	33.52	33.00	33.17	71,036
27 Sep 17	32.98000 -0.22	33.27	32.44	33.13	90,418
26 Sep 17	33.20000 -0.34	33.49	32.79	33.42	74,654
25 Sep 17	33.54000 -0.02	33.70	32.85	33.60	94,585
22 Sep 17	33.56500 +0.10	34.00	33.12	33.12	161,278
21 Sep 17	33.46000 +0.86	33.54	32.48	32.64	133,597
20 Sep 17	32.60000 +0.25	33.03	32.08	32.40	109,663
19 Sep 17	32.34500 +0.14	32.79	32.02	32.33	99,173
18 Sep 17	32.20500 -0.11	32.81	32.20	32.49	109,268
15 Sep 17	32.31500 -1.55	33.90	32.24	33.68	232,110
14 Sep 17	33.86000 -0.58	34.85	33.44	34.55	141,371
13 Sep 17	34.44000 +0.23	34.53	33.75	33.97	133,896
12 Sep 17	34.20500 -1.40	35.65	34.10	35.65	144,689
11 Sep 17	35.61000 -0.74	36.71	35.03	36.70	218,518
08 Sep 17	36.35000 -0.66	37.48	36.19	37.00	124,961
07 Sep 17	37.00500 -1.25	38.63	36.75	38.63	154,558
06 Sep 17	38.25500 -0.22	38.76	38.07	38.50	87,114
05 Sep 17	38.48000 -0.36	39.23	38.10	39.22	118,138
04 Sep 17	38.84000 -0.38	39.56	38.20	39.10	104,655
01 Sep 17	39.22000 +2.03	39.69	37.24	37.28	251,084
31 Aug 17	37.19000 +1.60	37.39	35.62	35.78	208,449
30 Aug 17	35.58500 +0.49	35.58	34.85	35.40	49,057
29 Aug 17	35.10000 +0.31	35.42	34.02	34.60	153,505
28 Aug 17	34.79500 +0.42	34.99	34.07	34.32	57,407
25 Aug 17	34.37500 -0.13	35.42	34.33	34.64	75,432
24 Aug 17	34.50000 -0.15	35.25	34.43	34.76	62,968
23 Aug 17	34.65500 -0.13	35.35	34.35	34.87	52,680
22 Aug 17	34.78000 +0.52	35.01	33.87	34.20	101,926
21 Aug 17	34.26000 -0.46	35.63	34.09	34.56	103,656
18 Aug 17	34.71500 +0.04	34.90	33.72	34.04	105,973
17 Aug 17	34.67500 -1.17	35.19	34.13	35.00	153,521
16 Aug 17	35.85000 +0.18	36.44	35.16	35.90	169,434
15 Aug 17	35.67000 +1.35	35.88	34.51	34.51	187,139
14 Aug 17	34.32000 +0.20	34.81	33.52	34.20	127,970
11 Aug 17	34.11500 +0.60	34.55	32.85	33.19	199,694
10 Aug 17	33.51500 -0.28	34.86	32.05	32.50	199,611
09 Aug 17	33.80000 -0.67	35.13	33.10	33.90	187,397
08 Aug 17	34.47500 +0.01	34.55	33.50	34.22	172,994
07 Aug 17	34.46000 +0.77	34.46	33.22	33.85	81,041
04 Aug 17	33.69000 +0.49	34.03	33.03	33.23	60,590
03 Aug 17	33.20000 -0.10	33.51	32.90	33.26	70,700
02 Aug 17	33.30000 -0.80	34.31	33.03	34.10	149,826
01 Aug 17	34.10000 +3.44	35.46	32.68	32.78	550,913
31 Jul 17	30.66000 -0.72	31.40	30.58	31.40	67,394
28 Jul 17	31.38000 -0.25	31.89	30.34	31.00	128,992
27 Jul 17	31.63000 +0.24	31.90	30.80	31.19	73,784
26 Jul 17	31.39000 +0.33	31.45	30.78	31.00	57,122
25 Jul 17	31.06000 +0.34	31.48	30.55	30.79	81,235
24 Jul 17	30.71500 -0.58	31.60	30.69	31.15	89,467
21 Jul 17	31.29500 -0.31	31.64	30.84	31.60	90,527
20 Jul 17	31.60000 -0.44	32.40	30.69	32.24	186,020
19 Jul 17	32.04500 +1.06	32.16	30.66	31.65	126,656
18 Jul 17	30.98500 -0.82	31.90	30.10	31.90	192,121
17 Jul 17	31.80500 +1.89	31.81	30.10	30.20	209,272
14 Jul 17	29.92000 +1.61	29.98	28.44	28.44	186,747
13 Jul 17	28.31000 +0.11	28.56	27.85	28.13	82,440
12 Jul 17	28.20000 +0.60	28.23	27.61	27.63	69,072
11 Jul 17	27.60000 -0.06	27.99	27.42	27.42	63,747
10 Jul 17	27.66000 +0.57	27.88	26.94	27.13	95,855
07 Jul 17	27.09500 +0.12	27.21	26.83	27.00	40,097
06 Jul 17	26.97500 +0.30	26.98	26.25	26.46	61,562
05 Jul 17	26.67500 +0.36	27.00	26.16	26.49	37,565
04 Jul 17	26.31000 -0.17	26.58	26.11	26.53	37,171
03 Jul 17	26.48000 +0.18	26.78	26.12	26.35	29,736
30 Jun 17	26.30000 -0.02	26.57	26.25	26.25	34,661
29 Jun 17	26.32000 -0.97	27.50	26.32	27.49	92,363
28 Jun 17	27.28500 +0.65	27.62	26.25	26.80	98,812
27 Jun 17	26.64000 +0.59	26.90	25.92	25.95	42,832
26 Jun 17	26.05000 -0.58	26.78	26.05	26.58	27,960
23 Jun 17	26.63000 +0.14	26.98	26.30	26.48	52,570
22 Jun 17	26.48500 +0.38	26.57	26.00	26.16	31,751
21 Jun 17	26.10500 -0.58	26.58	26.03	26.58	49,074
20 Jun 17	26.68000 -0.49	27.25	26.24	27.13	78,555
19 Jun 17	27.17500 +0.88	27.24	26.37	26.38	76,267
16 Jun 17	26.30000 +0.98	26.30	25.51	25.51	104,835
15 Jun 17	25.32000 -0.86	26.22	25.21	26.22	49,914
14 Jun 17	26.18500 -0.64	26.97	26.18	26.83	60,802
13 Jun 17	26.82500 +0.70	26.97	26.35	26.40	60,537
12 Jun 17	26.13000 -1.45	27.58	25.96	27.58	94,997
09 Jun 17	27.58500 -0.57	28.25	27.17	28.10	101,783
08 Jun 17	28.15500 +1.91	28.16	26.04	26.19	168,843
07 Jun 17	26.24500 -0.07	26.42	25.33	26.22	100,133
06 Jun 17	26.31500 -0.78	27.08	26.10	27.08	92,064
02 Jun 17	27.09500 -0.20	28.77	26.40	27.11	298,571
01 Jun 17	27.30000 +2.12	27.45	24.97	25.15	239,228
31 May 17	25.18000 +1.16	25.73	24.60	24.89	238,364
30 May 17	24.02500 -0.66	24.57	23.96	24.43	61,392
29 May 17	24.68000 +0.45	24.78	24.09	24.10	33,486
26 May 17	24.22500 -0.77	24.91	24.13	24.91	48,039
25 May 17	24.99500 +0.60	25.00	24.10	24.60	60,044
24 May 17	24.40000 +0.35	24.40	23.42	24.10	100,267
23 May 17	24.05000 +0.68	24.22	23.35	23.35	85,023
22 May 17	23.37000 +0.03	23.55	22.83	23.55	71,910
19 May 17	23.34500 -0.37	23.83	23.21	23.66	57,727
18 May 17	23.71500 +0.45	23.95	23.02	23.20	60,796
17 May 17	23.26000 -0.64	23.85	23.19	23.70	80,128
16 May 17	23.89500 -0.27	24.44	23.85	24.18	50,196
15 May 17	24.17000 +0.62	24.34	23.51	23.65	65,189
12 May 17	23.55000 -0.20	24.07	23.50	23.83	105,635
11 May 17	23.74500 -1.02	24.87	23.34	24.00	151,895
10 May 17	24.77000 -0.85	25.70	24.33	25.51	152,163
09 May 17	25.62500 +1.13	26.00	24.45	24.50	227,067
08 May 17	24.49500 +0.05	24.67	24.20	24.43	62,735
05 May 17	24.45000 +0.28	24.60	24.09	24.11	61,128
04 May 17	24.17000 +0.42	24.43	23.63	23.75	99,464
03 May 17	23.75000 +0.42	23.94	23.30	23.49	53,484
02 May 17	23.33000 -0.42	23.75	23.04	23.63	111,060
28 Apr 17	23.75500 -0.14	24.04	23.66	23.90	53,211
27 Apr 17	23.89000 -0.57	25.00	23.81	25.00	87,652
26 Apr 17	24.46000 +0.12	24.85	24.31	24.44	75,037
25 Apr 17	24.34000 +0.37	24.67	23.75	24.06	100,472
24 Apr 17	23.97000 +0.36	24.04	23.74	24.02	32,029
21 Apr 17	23.60500 -0.69	24.48	23.58	24.18	72,739
20 Apr 17	24.30000 +0.49	24.30	23.66	23.66	36,452
19 Apr 17	23.80500 -0.50	24.50	23.52	24.50	73,589
18 Apr 17	24.30500 +0.55	24.88	23.84	23.87	94,286
13 Apr 17	23.75500 +0.34	23.97	23.23	23.40	57,790
12 Apr 17	23.41000 -0.49	24.28	23.36	24.12	77,401
11 Apr 17	23.90000 -0.21	24.50	23.52	24.00	107,660
10 Apr 17	24.11000 +1.75	24.13	22.44	22.51	205,963
07 Apr 17	22.36500 -0.24	22.56	22.14	22.54	179,423
06 Apr 17	22.60500 -0.80	23.07	22.00	22.98	350,993
05 Apr 17	23.40500 -0.34	23.98	23.36	23.98	72,564
04 Apr 17	23.74500 -0.05	24.04	23.50	24.02	70,315
03 Apr 17	23.80000 +0.13	24.16	23.63	23.73	95,442
31 Mar 17	23.67500 -0.25	24.34	23.54	24.14	125,677
30 Mar 17	23.92000 -0.20	24.56	23.90	24.26	74,963
29 Mar 17	24.12500 +0.16	24.59	23.72	24.20	90,457
28 Mar 17	23.97000 -0.25	24.44	23.77	24.39	146,300
27 Mar 17	24.22000 -0.59	24.64	24.17	24.64	68,228
24 Mar 17	24.80500 +0.06	25.15	24.59	24.80	35,870
23 Mar 17	24.75000 +0.31	24.84	24.32	24.36	51,193
22 Mar 17	24.44500 -0.40	24.66	23.95	24.55	99,291
21 Mar 17	24.84500 -0.51	25.53	24.69	25.53	69,463
20 Mar 17	25.35000 +0.11	25.80	25.19	25.19	63,635
17 Mar 17	25.24000 -0.77	26.33	25.02	26.30	207,115
16 Mar 17	26.01500 +0.77	26.24	25.30	25.60	77,146
15 Mar 17	25.24500 -0.38	25.94	25.15	25.53	85,441
14 Mar 17	25.62500 -0.42	26.39	25.33	26.15	157,751
13 Mar 17	26.04000 -1.22	27.32	26.03	27.32	135,003
10 Mar 17	27.26000 -0.23	27.77	27.02	27.51	98,454
09 Mar 17	27.49000 +1.09	28.10	26.19	26.45	276,317
08 Mar 17	26.39500 +1.16	26.68	25.08	25.10	279,914
07 Mar 17	25.24000 +0.51	25.37	24.67	24.67	112,230
06 Mar 17	24.72500 +0.57	25.00	23.98	23.98	160,689
03 Mar 17	24.15500 -0.07	24.35	23.94	24.17	49,278
02 Mar 17	24.23000 -0.47	24.82	24.09	24.50	69,825
01 Mar 17	24.70000 +0.91	24.91	23.65	23.98	190,751
28 Feb 17	23.79000 +0.09	23.86	23.45	23.64	52,588
27 Feb 17	23.70000 +0.04	23.95	23.39	23.79	58,155
24 Feb 17	23.66000 -0.78	24.41	23.32	24.41	113,887
23 Feb 17	24.44500 -0.35	24.93	24.44	24.84	59,471
22 Feb 17	24.80000 +0.04	25.19	24.44	24.88	91,741
21 Feb 17	24.76000 +0.41	25.24	24.03	24.39	122,907
20 Feb 17	24.35000 +0.05	24.70	23.85	24.70	72,841
17 Feb 17	24.30000 -0.11	25.10	23.66	24.55	153,143
16 Feb 17	24.40500 +0.88	25.65	23.60	23.60	356,019
15 Feb 17	23.52500 +0.57	23.55	22.81	23.01	119,791
14 Feb 17	22.96000 +0.08	23.01	22.55	22.80	91,234
13 Feb 17	22.88000 -0.12	23.07	22.80	23.00	81,220
10 Feb 17	23.00000 +0.17	23.02	22.63	23.00	82,800
09 Feb 17	22.83000 -0.09	23.05	22.17	22.95	100,892
08 Feb 17	22.92500 +0.06	23.03	22.62	22.69	93,268
07 Feb 17	22.86000 -0.35	23.25	22.65	23.14	112,640
06 Feb 17	23.21500 -0.35	24.00	23.12	24.00	64,161
03 Feb 17	23.57000 -0.34	23.79	23.37	23.74	101,996
02 Feb 17	23.91000 -0.09	24.23	23.67	24.07	96,056
01 Feb 17	24.00000 +0.25	24.44	23.38	23.78	110,909
31 Jan 17	23.75500 -0.43	24.60	23.53	24.28	122,197
30 Jan 17	24.18000 -0.31	24.94	24.08	24.50	75,493
27 Jan 17	24.49000 +0.29	24.52	23.84	24.14	109,713
26 Jan 17	24.20000 -0.16	25.13	23.12	24.50	444,615
25 Jan 17	24.36000 +0.53	24.49	23.85	24.02	106,668
24 Jan 17	23.83500 -0.42	24.48	23.72	24.28	122,601
23 Jan 17	24.25000 -0.15	24.37	23.90	24.28	62,626
20 Jan 17	24.40000 +0.00	24.64	24.09	24.43	118,959
19 Jan 17	24.39500 -0.56	24.95	24.15	24.93	106,587
18 Jan 17	24.95500 -0.02	25.14	24.56	25.05	86,487
17 Jan 17	24.97500 -0.18	25.65	24.82	25.65	78,222
16 Jan 17	25.15500 +0.00	25.44	24.89	25.05	40,135
13 Jan 17	25.16000 +0.91	25.39	24.24	24.50	104,602
12 Jan 17	24.25000 -1.15	25.48	24.24	25.31	128,309
11 Jan 17	25.40000 +0.00	25.66	25.11	25.60	97,452
10 Jan 17	25.40000 -0.40	26.00	25.25	25.85	78,606
09 Jan 17	25.80000 +0.40	26.15	25.39	26.00	125,072
06 Jan 17	25.40000 -0.68	25.95	25.36	25.90	105,057
05 Jan 17	26.08500 +0.45	26.19	25.45	25.75	146,446
04 Jan 17	25.63500 -0.17	26.00	25.45	26.00	60,409
03 Jan 17	25.81000 +0.07	25.98	25.60	25.98	88,737
02 Jan 17	25.74000 +0.63	25.93	25.23	25.40	74,874
30 Dec 16	25.11500 -0.28	25.44	24.95	25.30	92,859
29 Dec 16	25.40000 +0.11	25.45	24.88	25.23	52,041
28 Dec 16	25.29000 +0.01	25.58	25.06	25.24	53,274
27 Dec 16	25.28000 +0.02	25.47	24.81	25.20	35,846
23 Dec 16	25.26000 +0.11	25.72	25.10	25.10	73,879
22 Dec 16	25.14500 +0.53	25.15	24.50	24.60	55,031
21 Dec 16	24.61000 -0.30	25.02	24.52	24.82	55,773
20 Dec 16	24.90500 -0.28	25.48	24.56	25.25	65,116
19 Dec 16	25.18500 +0.23	25.80	24.65	24.65	146,412
16 Dec 16	24.95500 +1.19	24.95	23.80	23.80	167,065
15 Dec 16	23.76000 +0.46	23.88	23.50	23.50	86,376
14 Dec 16	23.30000 +0.05	23.32	22.75	23.25	78,451
13 Dec 16	23.25000 -0.36	23.85	22.98	23.65	93,754
12 Dec 16	23.61000 -0.55	24.76	23.60	24.63	89,869
09 Dec 16	24.15500 +0.30	25.35	23.84	24.25	231,664
08 Dec 16	23.86000 +0.98	23.91	22.93	23.00	112,293
07 Dec 16	22.88500 +0.09	23.29	22.59	23.00	54,416
06 Dec 16	22.80000 +0.08	23.88	22.67	23.11	129,337
05 Dec 16	22.71500 +1.02	22.90	21.51	21.51	126,307
02 Dec 16	21.69000 -0.46	22.06	21.50	22.00	105,056
01 Dec 16	22.15000 -0.68	22.85	22.10	22.63	86,317
30 Nov 16	22.83500 -0.04	22.94	22.10	22.88	126,344
29 Nov 16	22.87000 -0.33	23.33	22.80	23.27	94,531
28 Nov 16	23.20000 -0.12	23.57	23.00	23.25	48,219
25 Nov 16	23.32000 -0.01	23.91	23.12	23.49	55,146
24 Nov 16	23.33000 +0.64	23.89	22.75	22.75	170,653
23 Nov 16	22.69500 +0.63	22.69	21.81	22.03	96,882
22 Nov 16	22.06500 +0.44	22.14	21.41	21.67	63,215
21 Nov 16	21.62000 -0.38	22.25	21.32	22.15	87,895
18 Nov 16	22.00000 +0.33	22.00	21.12	21.75	72,168
17 Nov 16	21.67500 -0.28	22.20	21.63	21.87	82,573
16 Nov 16	21.95000 +0.22	22.00	21.52	21.79	86,314
15 Nov 16	21.73000 +0.80	22.00	20.90	21.26	137,633
14 Nov 16	20.93000 -0.36	22.36	20.91	21.36	126,038
11 Nov 16	21.29000 -1.66	23.32	21.22	23.10	209,628
10 Nov 16	22.95000 +1.07	23.39	21.82	23.00	179,004
09 Nov 16	21.88500 -0.47	22.22	20.80	21.55	283,582
08 Nov 16	22.35000 -0.18	22.82	22.13	22.47	113,014
07 Nov 16	22.53000 +0.28	22.71	22.20	22.60	97,379
04 Nov 16	22.25000 -0.25	22.86	22.08	22.50	129,528
03 Nov 16	22.49500 -0.36	23.53	22.25	22.80	297,350
02 Nov 16	22.86000 -0.56	23.49	22.81	23.20	171,766
01 Nov 16	23.42000 +0.05	23.97	22.87	23.46	256,235
31 Oct 16	23.37000 +0.40	23.37	22.40	23.00	113,187
28 Oct 16	22.97000 -0.03	23.17	22.38	22.76	120,482
27 Oct 16	23.00000 -0.20	23.19	22.24	23.10	320,266
26 Oct 16	23.20000 -0.32	23.44	22.50	23.20	276,327
25 Oct 16	23.52500 -0.48	24.59	23.06	23.50	280,949
24 Oct 16	24.00000 -3.67	28.65	23.00	27.43	613,105
21 Oct 16	27.67500 +0.15	27.78	27.36	27.58	58,563
20 Oct 16	27.52000 -0.58	28.15	27.30	28.00	166,270
19 Oct 16	28.10000 +0.05	28.19	28.00	28.08	69,665
18 Oct 16	28.05000 +0.26	28.49	28.00	28.06	100,021
17 Oct 16	27.78500 +0.21	28.14	27.15	27.55	143,965
14 Oct 16	27.57500 +0.08	28.14	27.15	27.40	104,728
13 Oct 16	27.49500 -0.47	28.28	27.43	27.95	152,572
12 Oct 16	27.97000 -0.40	28.35	27.95	28.25	83,448
11 Oct 16	28.37000 +0.26	28.95	27.95	28.17	129,850
10 Oct 16	28.11000 -0.14	28.67	27.71	28.17	109,721
07 Oct 16	28.25500 -0.26	28.68	28.00	28.50	73,316
06 Oct 16	28.51500 -0.37	29.17	28.36	29.09	106,647
05 Oct 16	28.88500 +0.14	29.18	28.58	28.68	106,963
04 Oct 16	28.75000 +0.36	29.32	28.36	28.37	211,592
30 Sep 16	28.39000 -0.21	28.71	27.88	28.23	193,437
29 Sep 16	28.60000 +1.19	29.00	27.77	27.77	275,741
28 Sep 16	27.40500 +0.13	28.70	27.36	27.36	219,060
27 Sep 16	27.28000 -0.49	28.00	27.25	28.00	115,380
26 Sep 16	27.77000 -0.23	28.17	27.35	28.00	115,554
23 Sep 16	28.00000 -0.54	28.45	27.80	28.45	185,180
22 Sep 16	28.54000 +0.40	28.67	27.82	28.26	196,822
21 Sep 16	28.14000 -0.43	29.14	28.08	28.82	143,788
20 Sep 16	28.56500 -0.39	29.25	28.18	29.00	250,934
19 Sep 16	28.96000 -2.22	30.50	28.94	30.50	345,697
16 Sep 16	31.18000 +1.11	31.18	29.80	30.00	167,345
15 Sep 16	30.06500 +0.44	30.42	29.40	29.45	178,233
14 Sep 16	29.63000 -0.64	30.60	29.62	30.60	93,538
13 Sep 16	30.26500 -0.09	31.00	29.70	30.60	88,655
12 Sep 16	30.35500 -0.58	30.63	30.00	30.30	60,182
09 Sep 16	30.93500 +0.07	30.97	30.24	30.70	92,997
08 Sep 16	30.86000 -0.25	31.10	30.33	31.10	150,047
07 Sep 16	31.11500 -0.40	31.49	30.70	31.40	191,342
06 Sep 16	31.51000 -0.07	31.80	31.41	31.78	70,433
05 Sep 16	31.58500 +0.35	31.72	31.20	31.39	68,344
02 Sep 16	31.23500 +0.20	31.53	30.73	31.19	77,327
01 Sep 16	31.03000 -0.39	31.61	30.58	31.61	146,786
31 Aug 16	31.42000 -0.89	32.49	30.85	32.26	241,957
30 Aug 16	32.30500 -0.06	33.48	32.25	32.57	255,305
29 Aug 16	32.37000 +0.42	32.59	31.71	31.81	87,804
26 Aug 16	31.95000 -0.06	32.37	31.60	32.08	127,497
25 Aug 16	32.01000 +0.36	32.19	31.76	31.80	187,370
24 Aug 16	31.65000 +0.97	31.73	30.03	30.50	231,524
23 Aug 16	30.68000 -0.20	31.00	29.59	31.00	270,677
22 Aug 16	30.88000 -0.47	31.15	30.66	31.12	183,003
19 Aug 16	31.35000 -0.66	31.87	31.31	31.78	132,410
18 Aug 16	32.01000 -1.42	33.54	31.99	33.42	299,475
17 Aug 16	33.43000 -0.19	34.13	33.01	33.75	241,940
16 Aug 16	33.62500 +0.08	34.46	33.00	33.44	197,650
15 Aug 16	33.55000 -0.33	33.99	33.03	33.60	242,858
12 Aug 16	33.87500 -1.08	34.51	33.30	34.51	447,367
11 Aug 16	34.95000 -3.10	38.50	34.33	38.50	828,248
10 Aug 16	38.05000 -2.64	40.10	36.84	40.00	634,285
09 Aug 16	40.69000 +0.19	40.75	39.94	40.39	147,463
08 Aug 16	40.50000 -0.33	41.07	40.02	40.85	195,768
05 Aug 16	40.83500 -2.66	43.30	39.23	43.30	524,122
04 Aug 16	43.49500 -0.53	44.87	43.28	44.06	113,983
03 Aug 16	44.02000 -0.19	44.40	43.83	44.12	72,466
02 Aug 16	44.21500 -1.24	45.49	44.10	45.31	93,653
01 Aug 16	45.45000 +0.52	46.21	45.00	45.20	112,265
29 Jul 16	44.93000 +0.14	45.97	44.82	45.00	93,242
28 Jul 16	44.79000 -1.19	46.70	44.70	45.78	91,780
27 Jul 16	45.98500 +0.93	46.53	45.38	45.38	138,282
26 Jul 16	45.05500 +0.37	45.90	44.47	44.70	117,991
25 Jul 16	44.69000 -0.11	45.38	44.44	44.70	77,102
22 Jul 16	44.80000 -0.35	45.10	44.40	44.90	71,086
21 Jul 16	45.15000 -0.32	46.11	45.15	45.83	116,081
20 Jul 16	45.47000 +0.55	46.21	45.21	45.21	139,639
19 Jul 16	44.92500 +0.35	45.67	44.68	44.74	76,035
18 Jul 16	44.57000 +0.14	45.80	44.42	44.42	118,666
15 Jul 16	44.43000 -0.03	44.47	43.90	44.45	89,578
14 Jul 16	44.46000 -0.17	45.42	44.44	44.90	141,841
13 Jul 16	44.63000 -0.05	45.13	44.02	44.50	67,774
12 Jul 16	44.68000 +0.10	45.30	44.30	44.79	76,270
11 Jul 16	44.58000 +0.32	45.52	44.31	44.72	171,602
08 Jul 16	44.26500 +1.26	44.70	42.55	43.01	152,187
07 Jul 16	43.00000 -0.73	44.65	42.89	44.06	110,064
06 Jul 16	43.73000 +0.40	43.75	42.22	42.99	131,843
05 Jul 16	43.33000 -1.06	44.24	43.06	44.11	129,189
04 Jul 16	44.39000 -1.20	46.11	44.11	45.82	105,127
01 Jul 16	45.59000 +1.39	45.75	44.19	44.54	119,925
30 Jun 16	44.20000 +0.26	45.10	43.83	44.19	100,917
29 Jun 16	43.94000 -0.48	45.38	43.60	45.20	146,066
28 Jun 16	44.41500 +0.63	45.60	44.30	44.82	118,694
27 Jun 16	43.78500 -0.22	45.50	43.10	45.02	155,358
24 Jun 16	44.00000 -4.06	45.94	41.50	42.60	303,336
23 Jun 16	48.05500 +1.01	48.19	47.00	47.21	144,328
22 Jun 16	47.05000 +0.53	47.83	46.24	46.95	116,572
21 Jun 16	46.51500 -1.18	47.79	46.10	47.79	149,464
20 Jun 16	47.69500 +1.92	47.90	46.75	46.75	111,225
17 Jun 16	45.77500 -0.46	46.94	45.49	46.34	142,184
16 Jun 16	46.23500 +0.64	46.90	44.89	45.20	167,418
15 Jun 16	45.60000 +0.34	46.40	45.15	45.37	139,732
14 Jun 16	45.26000 +1.09	45.45	43.40	43.60	206,639
13 Jun 16	44.17000 -4.00	46.94	43.81	46.50	332,408
10 Jun 16	48.17000 -0.62	48.86	47.55	48.50	150,245
09 Jun 16	48.79000 -1.58	50.37	48.42	50.37	176,600
08 Jun 16	50.37000 +0.26	50.90	49.90	50.02	94,962
07 Jun 16	50.11000 +0.61	50.69	49.35	49.56	158,786
06 Jun 16	49.50000 +0.10	49.81	49.09	49.65	70,028
03 Jun 16	49.40500 -0.03	50.86	48.71	49.35	221,444
02 Jun 16	49.43000 -1.02	50.99	49.01	50.60	155,016
01 Jun 16	50.45000 +0.93	50.89	49.53	49.77	171,239
31 May 16	49.52000 -0.38	50.10	48.50	49.58	146,134
30 May 16	49.89500 +0.85	50.05	49.41	49.49	78,205
27 May 16	49.05000 +0.35	49.36	48.31	48.85	64,734
26 May 16	48.70000 +0.03	49.62	48.56	48.89	78,298
25 May 16	48.66500 -0.28	49.76	48.43	49.33	102,198
24 May 16	48.95000 +1.01	49.32	47.50	47.78	167,892
23 May 16	47.94000 +0.04	49.13	47.71	48.16	114,312
20 May 16	47.90000 +1.63	48.13	46.63	46.95	174,279
19 May 16	46.27500 -0.54	46.84	45.62	46.69	204,644
18 May 16	46.82000 -0.90	47.70	46.32	47.38	128,030
17 May 16	47.72500 +1.62	48.20	46.85	46.85	162,723
13 May 16	46.10500 -0.06	48.33	46.08	46.35	236,166
12 May 16	46.17000 -0.93	50.29	46.03	48.10	457,126
11 May 16	47.09500 +0.44	47.31	46.80	46.97	124,201
10 May 16	46.65000 +0.15	47.20	46.38	46.70	130,902
09 May 16	46.50000 +1.40	46.69	45.49	45.60	93,654
06 May 16	45.10000 -0.37	46.87	44.79	45.35	143,302
05 May 16	45.46500 +0.13	45.51	44.47	45.35	66,619
04 May 16	45.33000 +0.29	45.75	44.12	45.00	134,437
03 May 16	45.04000 -0.49	45.97	44.63	45.30	143,115
02 May 16	45.53000 -0.72	46.81	45.23	46.81	118,812
29 Apr 16	46.25000 -1.33	47.35	46.25	46.90	124,427
28 Apr 16	47.58000 +0.50	47.66	46.58	47.10	80,610
27 Apr 16	47.08500 +0.11	47.98	46.51	47.23	225,238
26 Apr 16	46.97500 +0.21	48.00	46.26	47.42	142,951
25 Apr 16	46.76500 -0.19	48.10	46.65	46.84	116,125
22 Apr 16	46.95000 -0.94	47.88	46.89	47.50	107,070
21 Apr 16	47.89500 -0.33	49.20	47.65	49.10	128,269
20 Apr 16	48.22500 -2.13	50.19	48.00	49.96	182,094
19 Apr 16	50.35000 +1.06	50.49	49.38	50.00	162,924
18 Apr 16	49.29000 +1.29	49.90	47.32	47.55	241,547
15 Apr 16	48.00000 +1.29	48.25	45.88	46.47	361,544
14 Apr 16	46.70500 +0.20	47.00	46.22	46.80	99,952
13 Apr 16	46.50500 +0.41	47.20	45.62	46.79	169,597
12 Apr 16	46.10000 +0.94	47.00	44.75	45.06	259,480
11 Apr 16	45.16000 -0.17	46.23	45.10	45.63	178,063
08 Apr 16	45.33000 +0.88	46.00	44.39	44.39	123,668
07 Apr 16	44.45000 +0.20	45.98	44.03	44.26	221,189
06 Apr 16	44.25000 +1.65	44.60	42.01	42.70	223,848
05 Apr 16	42.60500 -0.62	42.83	41.50	42.55	152,762
04 Apr 16	43.22500 -1.88	45.88	42.79	45.27	197,813
01 Apr 16	45.10000 -0.83	46.00	44.22	45.76	176,951
31 Mar 16	45.93000 +0.28	46.97	44.13	44.68	226,253
30 Mar 16	45.65500 +2.86	47.56	45.10	45.14	528,824
29 Mar 16	42.79500 +1.61	43.17	40.93	42.98	196,397
24 Mar 16	41.18000 -0.97	42.19	40.60	41.51	95,590
23 Mar 16	42.15000 +2.40	42.99	39.90	40.65	211,898
22 Mar 16	39.75000 -1.10	40.56	39.50	40.56	134,450
21 Mar 16	40.85000 +0.17	42.20	40.50	41.00	169,150
18 Mar 16	40.68000 -0.52	41.83	40.53	41.64	173,867
17 Mar 16	41.20000 -1.51	43.16	40.92	43.00	134,002
16 Mar 16	42.70500 +0.54	43.19	42.33	42.99	84,753
15 Mar 16	42.17000 -1.33	43.44	42.10	42.87	110,147
14 Mar 16	43.50000 +1.76	43.70	41.68	42.42	175,825
11 Mar 16	41.74000 +0.85	42.72	41.25	42.38	121,955
10 Mar 16	40.89500 +0.51	43.00	40.31	40.79	283,900
09 Mar 16	40.38500 +0.49	40.72	39.75	40.10	102,338
08 Mar 16	39.89500 -2.18	41.89	39.54	41.65	251,634
07 Mar 16	42.07500 +0.11	42.42	41.74	42.00	98,600
04 Mar 16	41.96500 -1.08	43.19	41.26	42.92	211,423
03 Mar 16	43.05000 +0.77	43.65	41.76	42.60	139,169
02 Mar 16	42.27500 -1.07	44.27	41.51	43.80	182,743
01 Mar 16	43.35000 +0.80	43.70	41.78	42.27	135,851
29 Feb 16	42.55000 +0.77	42.71	40.54	41.65	216,646
26 Feb 16	41.77500 -1.41	44.40	41.56	43.60	149,504
25 Feb 16	43.19000 +2.54	43.76	41.42	42.10	159,233
24 Feb 16	40.65000 -3.26	43.56	40.21	43.30	245,229
23 Feb 16	43.91000 -0.45	44.23	43.01	43.47	212,548
22 Feb 16	44.36000 +0.85	45.20	44.11	45.01	100,037
19 Feb 16	43.51500 -0.88	44.96	43.00	44.07	188,524
18 Feb 16	44.39500 +1.40	45.42	43.03	44.44	236,176
17 Feb 16	42.99500 +1.75	43.49	41.67	41.99	169,919
16 Feb 16	41.24000 -2.23	44.37	40.64	44.21	252,178
15 Feb 16	43.47000 +3.90	43.70	41.27	41.75	272,535
12 Feb 16	39.57500 +0.08	40.70	39.25	40.68	317,581
11 Feb 16	39.50000 -1.16	40.78	38.57	39.80	323,397
10 Feb 16	40.66000 +0.49	42.90	40.21	42.50	307,428
09 Feb 16	40.16500 +2.33	41.25	36.50	36.51	624,925
08 Feb 16	37.84000 -4.79	43.33	37.61	42.47	574,822
05 Feb 16	42.63000 -3.87	46.38	42.37	46.10	218,458
04 Feb 16	46.50000 +0.47	47.40	45.00	47.20	223,722
03 Feb 16	46.02500 -1.05	47.74	45.90	47.00	239,322
02 Feb 16	47.07500 +0.08	48.61	46.26	46.77	323,161
01 Feb 16	47.00000 +1.99	47.40	44.65	45.46	387,516
29 Jan 16	45.01000 -3.51	51.46	43.10	50.20	1,004,302
28 Jan 16	48.51500 -3.33	53.65	48.00	52.45	435,083
27 Jan 16	51.84000 +2.83	54.98	51.30	52.30	502,095
26 Jan 16	49.01500 +1.10	50.50	46.48	47.00	270,629
25 Jan 16	47.92000 +1.92	48.52	46.48	46.92	236,972
22 Jan 16	46.00000 +1.81	47.49	45.00	47.20	319,001
21 Jan 16	44.19000 +2.18	44.76	42.18	42.37	223,152
20 Jan 16	42.00500 -1.11	42.78	41.55	42.16	320,728
19 Jan 16	43.11500 +1.92	44.01	41.63	42.50	237,640
18 Jan 16	41.20000 -0.04	42.97	38.51	40.60	483,677
15 Jan 16	41.24000 -4.24	46.29	40.70	45.20	455,675
14 Jan 16	45.48500 -5.18	50.49	45.42	50.49	364,987
13 Jan 16	50.67000 -0.03	52.48	50.23	52.15	174,714
12 Jan 16	50.70000 +1.39	52.72	48.01	49.60	225,142
11 Jan 16	49.31500 -1.71	51.96	49.10	51.10	165,636
08 Jan 16	51.02000 -1.62	53.79	51.01	53.45	182,744
07 Jan 16	52.64000 -0.92	53.14	50.11	51.30	297,632
06 Jan 16	53.56000 -2.33	55.34	52.72	55.34	194,319
05 Jan 16	55.89000 +3.24	56.01	52.16	53.20	337,200
04 Jan 16	52.65000 +0.93	54.73	49.02	51.05	380,072
30 Dec 15	51.72000 -2.62	54.79	51.63	54.22	137,629
29 Dec 15	54.34000 -0.15	55.25	53.83	54.67	141,080
28 Dec 15	54.49000 -0.68	56.01	54.14	55.04	90,352
23 Dec 15	55.17000 +0.00	55.90	53.52	55.68	199,726
22 Dec 15	55.17000 +1.47	55.55	53.00	55.35	208,521
21 Dec 15	53.70000 +1.69	54.36	52.64	53.09	273,842
18 Dec 15	52.01000 +1.01	52.64	50.00	50.49	392,054
17 Dec 15	51.00000 +3.78	51.48	48.62	49.04	460,230
16 Dec 15	47.22000 +2.07	48.30	44.78	45.66	224,580
15 Dec 15	45.15000 +1.38	45.50	42.87	44.83	212,946
14 Dec 15	43.77500 +0.46	45.95	43.37	44.10	179,162
11 Dec 15	43.31500 -1.89	45.73	42.22	45.53	285,213
10 Dec 15	45.20000 -2.95	47.74	45.00	47.11	174,040
09 Dec 15	48.15000 +2.00	48.31	46.24	46.44	166,472
08 Dec 15	46.15000 -1.19	47.44	46.05	47.10	103,744
07 Dec 15	47.34500 +1.85	47.50	46.00	46.19	173,541
04 Dec 15	45.50000 +0.97	45.69	43.90	44.51	190,135
03 Dec 15	44.53500 -1.56	46.49	43.51	45.78	340,846
02 Dec 15	46.09500 -0.17	47.02	45.56	46.65	150,462
01 Dec 15	46.26500 -0.96	48.44	46.21	47.60	250,968
30 Nov 15	47.22500 +0.77	47.40	46.15	46.50	170,022
27 Nov 15	46.45000 -0.16	47.33	45.88	46.56	144,729
26 Nov 15	46.61000 -0.99	48.00	46.40	47.18	123,882
25 Nov 15	47.60500 +0.22	47.92	46.53	47.49	73,975
24 Nov 15	47.38000 -0.40	48.60	46.25	48.00	133,137
23 Nov 15	47.77500 +0.79	48.87	46.90	47.00	174,032
20 Nov 15	46.98500 +1.35	47.46	45.84	46.34	161,595
19 Nov 15	45.64000 -2.36	50.00	45.26	48.20	324,491
18 Nov 15	48.00000 +1.41	48.11	44.44	45.53	197,943
17 Nov 15	46.59000 +0.94	47.00	45.63	46.51	131,237
16 Nov 15	45.64500 +1.49	45.65	42.81	43.74	184,658
13 Nov 15	44.15500 -0.94	46.20	44.03	46.05	154,589
12 Nov 15	45.10000 +2.60	49.65	44.13	45.55	572,711
11 Nov 15	42.50000 -1.37	44.20	41.19	44.20	245,810
10 Nov 15	43.86500 +0.98	43.87	42.37	43.38	76,406
09 Nov 15	42.89000 -0.38	43.86	41.90	43.50	147,713
06 Nov 15	43.26500 +2.07	43.90	40.90	40.90	271,650
05 Nov 15	41.19500 +0.76	42.97	40.46	41.01	254,799
04 Nov 15	40.44000 -3.76	44.70	40.19	44.01	347,035
03 Nov 15	44.19500 +0.20	44.65	43.67	44.34	99,856
02 Nov 15	43.99500 +0.09	44.20	43.38	43.90	99,335
30 Oct 15	43.90000 +1.03	43.90	42.67	43.25	129,240
29 Oct 15	42.86500 +0.94	44.05	41.87	42.10	137,247
28 Oct 15	41.92500 -0.08	42.84	41.26	42.55	117,536
27 Oct 15	42.01000 -0.94	43.41	42.01	42.95	93,555
26 Oct 15	42.95000 +0.07	43.11	42.25	43.00	88,829
23 Oct 15	42.88500 +0.38	43.30	41.90	43.30	109,807
22 Oct 15	42.50000 +0.26	43.51	41.90	42.90	145,514
21 Oct 15	42.23500 +0.75	42.50	41.58	42.07	182,213
20 Oct 15	41.48500 +1.97	42.67	39.89	39.90	256,071
19 Oct 15	39.51500 +1.43	39.78	38.40	38.87	107,899
16 Oct 15	38.08000 -0.12	38.94	37.71	38.83	116,651
15 Oct 15	38.20000 -0.08	38.90	37.75	38.90	91,205
14 Oct 15	38.28500 +0.10	38.97	37.22	38.08	88,357
13 Oct 15	38.18000 +0.29	38.85	37.34	38.30	133,600
12 Oct 15	37.89000 -1.86	40.21	37.50	39.95	282,898
09 Oct 15	39.75000 -1.75	42.29	39.35	42.29	230,601
08 Oct 15	41.50000 +3.51	42.10	37.76	37.78	342,249
07 Oct 15	37.99500 +0.04	39.15	37.65	37.81	126,390
06 Oct 15	37.95500 -0.59	38.55	37.50	38.00	124,815
05 Oct 15	38.55000 +0.62	39.15	37.10	38.19	186,342
02 Oct 15	37.93000 +0.49	38.88	37.51	37.87	158,197
01 Oct 15	37.43500 -1.18	39.34	37.06	38.60	330,318
30 Sep 15	38.62000 +2.61	39.26	35.01	36.45	632,503
29 Sep 15	36.01000 +6.95	36.04	28.05	28.21	760,519
28 Sep 15	29.06000 -0.67	30.00	28.40	29.49	118,653
25 Sep 15	29.73000 +2.20	30.30	28.00	28.10	226,446
24 Sep 15	27.53000 -1.55	30.03	27.25	29.20	153,575
23 Sep 15	29.07500 -0.82	30.60	28.05	30.08	175,390
22 Sep 15	29.89500 -0.35	31.00	29.13	30.84	175,261
21 Sep 15	30.24500 -1.08	31.10	29.85	30.99	150,482
18 Sep 15	31.32500 -0.77	32.54	30.50	32.42	309,532
17 Sep 15	32.09500 -1.38	33.88	31.75	33.61	255,523
16 Sep 15	33.47500 -1.46	34.54	32.86	33.81	216,286
15 Sep 15	34.93000 +0.60	34.93	33.30	33.99	134,407
14 Sep 15	34.32500 +3.06	34.80	31.45	31.75	413,699
11 Sep 15	31.26500 -2.06	33.51	31.23	33.26	160,165
10 Sep 15	33.32500 -0.63	34.00	32.83	33.49	128,863
09 Sep 15	33.96000 +0.85	34.30	33.46	33.60	175,133
08 Sep 15	33.11000 +0.67	33.32	32.10	32.50	100,380
07 Sep 15	32.44000 -0.65	33.79	31.71	33.40	78,633
04 Sep 15	33.08500 -0.81	33.47	31.83	33.40	128,967
03 Sep 15	33.89500 +0.17	34.80	33.02	34.70	161,753
02 Sep 15	33.72000 +0.81	34.10	32.74	33.40	133,297
01 Sep 15	32.91500 -1.85	34.00	32.43	33.60	192,583
31 Aug 15	34.77000 +1.27	34.79	32.99	33.01	230,751
28 Aug 15	33.50000 +0.02	33.77	32.25	33.51	149,329
27 Aug 15	33.48000 +0.67	34.50	32.67	33.98	290,016
26 Aug 15	32.81000 -0.38	34.08	32.03	33.74	197,128
25 Aug 15	33.18500 +4.11	34.34	31.99	32.00	340,919
24 Aug 15	29.08000 -1.58	29.95	27.67	29.03	376,447
21 Aug 15	30.65500 -2.48	32.99	30.34	31.25	389,481
20 Aug 15	33.13000 -2.81	36.04	32.22	36.04	338,503
19 Aug 15	35.94000 -0.32	36.65	35.61	35.90	114,505
18 Aug 15	36.26000 -0.59	36.90	36.00	36.90	166,852
17 Aug 15	36.85000 +0.57	37.50	34.71	37.00	256,751
14 Aug 15	36.28000 +0.85	37.51	35.09	35.15	433,311
13 Aug 15	35.43000 +3.91	35.58	33.10	33.35	455,147
12 Aug 15	31.52000 -0.48	32.40	30.60	31.95	253,290
11 Aug 15	32.00000 +0.17	33.30	32.00	32.55	270,837
10 Aug 15	31.82500 +0.95	32.76	30.18	30.98	178,737
07 Aug 15	30.87000 +0.77	31.45	29.77	29.83	165,010
06 Aug 15	30.10500 -0.49	31.09	29.84	30.60	96,165
05 Aug 15	30.59500 -0.48	31.18	30.51	30.84	100,367
04 Aug 15	31.07000 -0.35	31.43	30.17	31.21	150,191
03 Aug 15	31.42000 +1.20	31.70	29.01	30.51	204,381
31 Jul 15	30.22000 -1.27	31.50	30.00	31.50	157,934
30 Jul 15	31.49000 -0.05	31.70	30.35	31.70	164,700
29 Jul 15	31.54000 +1.24	31.80	30.42	30.58	188,840
28 Jul 15	30.30500 +0.43	30.31	29.50	30.00	169,828
27 Jul 15	29.87500 -0.49	30.90	29.11	30.00	165,241
24 Jul 15	30.36000 -0.41	31.08	29.67	30.83	153,221
23 Jul 15	30.77000 +0.32	32.25	30.50	31.59	272,437
22 Jul 15	30.45500 +1.97	31.56	28.27	28.40	530,446
21 Jul 15	28.48500 -1.57	29.66	27.54	29.24	536,201
20 Jul 15	30.06000 -1.11	31.39	29.52	31.38	262,515
17 Jul 15	31.17000 -0.63	32.76	30.55	31.90	440,143
16 Jul 15	31.80000 -1.95	36.40	31.13	36.25	1,277,251
15 Jul 15	33.75000 +5.10	33.75	28.85	29.00	899,980
14 Jul 15	28.64500 +2.57	29.25	25.56	26.16	684,168
13 Jul 15	26.08000 +1.30	26.52	24.70	25.90	615,554
10 Jul 15	24.78000 +4.85	25.30	22.76	22.93	909,665
09 Jul 15	19.93500 -0.27	20.28	19.75	20.01	187,500
08 Jul 15	20.21000 -0.02	20.59	19.77	20.42	149,888
07 Jul 15	20.22500 -0.38	21.53	20.17	20.80	163,372
06 Jul 15	20.60000 -0.25	21.10	20.50	20.86	111,906
03 Jul 15	20.85000 -0.55	21.68	20.69	21.45	137,945
02 Jul 15	21.40000 +1.15	21.85	20.53	20.73	282,414
01 Jul 15	20.24500 +0.20	21.25	19.95	20.30	203,009
30 Jun 15	20.05000 -0.34	20.74	20.00	20.73	124,119
29 Jun 15	20.39000 -1.29	20.99	19.93	20.55	140,931
26 Jun 15	21.68000 +0.33	21.72	21.02	21.33	95,139
25 Jun 15	21.35000 -0.32	21.85	21.16	21.48	95,537
24 Jun 15	21.66500 +0.58	21.87	20.55	21.30	222,094
23 Jun 15	21.09000 +0.53	21.70	20.81	21.70	121,087
22 Jun 15	20.56000 +0.72	20.80	20.16	20.49	139,375
19 Jun 15	19.84500 -0.26	20.75	19.80	20.15	193,966
18 Jun 15	20.10500 -0.24	20.48	19.67	20.25	118,864
17 Jun 15	20.34500 -0.81	21.38	20.27	21.38	123,928
16 Jun 15	21.15000 -0.35	21.60	20.33	21.60	172,390
15 Jun 15	21.50000 +1.11	21.72	19.55	19.80	231,593
12 Jun 15	20.39000 -1.49	22.58	19.90	21.67	300,925
11 Jun 15	21.88000 -0.22	23.00	21.62	21.81	335,411
10 Jun 15	22.09500 +4.29	22.16	18.67	19.00	647,207
09 Jun 15	17.80500 -0.85	18.63	17.63	18.50	201,397
08 Jun 15	18.66000 -0.46	19.46	18.60	19.19	80,320
05 Jun 15	19.12000 -0.46	20.56	18.77	19.80	193,472
04 Jun 15	19.58500 +0.96	19.89	18.60	18.80	133,416
03 Jun 15	18.62000 -0.14	18.90	18.55	18.85	88,596
02 Jun 15	18.76000 +0.28	18.80	18.02	18.45	116,975
01 Jun 15	18.47500 +1.46	18.48	17.27	17.27	227,088
29 May 15	17.01500 -0.38	17.75	16.98	17.75	104,014
28 May 15	17.39500 +0.19	17.77	16.85	17.23	141,232
27 May 15	17.21000 -0.69	17.82	17.08	17.65	126,916
26 May 15	17.90000 +0.05	18.06	17.50	18.00	97,965
22 May 15	17.85500 -0.10	18.27	17.64	18.00	139,510
21 May 15	17.95000 +0.13	18.10	17.31	18.02	139,170
20 May 15	17.82000 -0.18	18.39	17.49	18.05	178,440
19 May 15	18.00000 +0.00	18.84	17.75	18.84	351,486
18 May 15	17.99500 +1.43	18.09	17.25	17.59	512,956
15 May 15	16.56500 +1.39	18.32	15.35	15.37	770,730
14 May 15	15.18000 +0.38	15.50	14.60	15.00	292,903
13 May 15	14.80000 +1.11	14.86	14.11	14.20	489,977
12 May 15	13.69000 -0.01	13.80	13.54	13.65	171,769
11 May 15	13.70000 -0.26	14.10	13.59	14.00	68,705
08 May 15	13.95500 +0.45	14.18	13.69	13.70	114,643
07 May 15	13.50000 -0.65	14.07	13.32	14.07	93,010
06 May 15	14.15000 +0.51	14.25	13.40	13.72	123,617
05 May 15	13.64000 +0.23	13.79	13.48	13.54	47,495
04 May 15	13.41000 +0.03	13.66	13.03	13.52	126,477
30 Apr 15	13.37500 +0.10	14.09	13.09	14.09	96,872
29 Apr 15	13.27000 -0.11	13.81	13.07	13.36	110,367
28 Apr 15	13.38500 -0.39	13.90	13.31	13.90	77,636
27 Apr 15	13.78000 +0.15	13.93	13.60	13.74	110,022
24 Apr 15	13.63000 -0.42	14.29	13.59	14.20	104,309
23 Apr 15	14.05000 -0.50	14.60	13.73	14.55	187,942
22 Apr 15	14.55000 +0.23	14.66	14.21	14.50	157,582
21 Apr 15	14.32500 -0.36	14.73	14.00	14.69	213,604
20 Apr 15	14.68000 +0.53	14.80	13.95	14.10	206,297
17 Apr 15	14.15000 -0.54	14.52	13.50	14.44	335,015
16 Apr 15	14.69000 +0.34	14.93	14.26	14.36	250,778
15 Apr 15	14.35500 +0.47	14.54	13.89	14.02	248,827
14 Apr 15	13.88000 +0.11	13.89	13.51	13.60	160,994
13 Apr 15	13.76500 +0.68	13.80	13.10	13.10	329,641
10 Apr 15	13.08500 -0.20	13.78	12.71	13.65	252,464
09 Apr 15	13.29000 +0.45	13.60	12.86	12.99	251,808
08 Apr 15	12.83500 +0.24	13.00	12.67	12.80	128,383
07 Apr 15	12.59500 +0.49	12.85	12.22	12.23	149,936
02 Apr 15	12.10000 +0.01	12.26	12.10	12.16	66,907
01 Apr 15	12.09000 +0.13	12.22	11.87	11.98	131,123
31 Mar 15	11.96000 +0.17	11.96	11.61	11.92	105,426
30 Mar 15	11.79000 +0.27	11.91	11.56	11.75	159,648
27 Mar 15	11.52000 +0.14	12.20	11.41	11.62	377,030
26 Mar 15	11.38500 -1.28	12.52	11.35	12.52	545,698
25 Mar 15	12.67000 -0.01	12.95	12.52	12.80	131,041
24 Mar 15	12.67500 -0.01	12.85	12.39	12.58	147,365
23 Mar 15	12.68000 -0.06	12.72	12.36	12.57	86,764
20 Mar 15	12.74500 +0.61	12.74	11.88	12.02	361,438
19 Mar 15	12.13500 +0.73	12.15	11.49	11.57	248,163
18 Mar 15	11.40500 -0.36	11.72	11.30	11.48	121,353
17 Mar 15	11.76000 -0.19	11.98	11.41	11.97	154,950
16 Mar 15	11.95000 -0.10	12.15	11.80	12.15	97,635
13 Mar 15	12.05000 +0.00	12.14	11.90	12.13	75,566
12 Mar 15	12.05000 -0.15	12.25	11.89	12.19	78,186
11 Mar 15	12.20000 +0.05	12.26	11.95	12.20	119,561
10 Mar 15	12.15000 -0.35	12.47	11.80	12.45	210,319
09 Mar 15	12.50000 -0.05	12.77	12.35	12.40	80,384
06 Mar 15	12.54500 +0.34	12.74	12.05	12.19	244,958
05 Mar 15	12.21000 +0.27	12.43	11.94	12.24	206,025
04 Mar 15	11.94000 +0.15	11.94	11.65	11.85	107,592
03 Mar 15	11.79000 -0.28	12.16	11.62	12.10	109,352
02 Mar 15	12.07000 +0.10	12.27	11.97	12.00	110,439
27 Feb 15	11.97000 -0.13	12.15	11.78	12.09	112,298
26 Feb 15	12.10000 -0.10	12.39	11.85	12.30	201,275
25 Feb 15	12.20000 +0.40	12.31	11.60	11.80	245,287
24 Feb 15	11.79500 -0.20	12.23	11.47	12.23	371,205
23 Feb 15	12.00000 -0.36	12.77	11.78	12.40	258,063
20 Feb 15	12.36500 -0.60	12.87	12.20	12.87	272,707
19 Feb 15	12.96000 -0.53	13.60	12.70	13.51	239,480
18 Feb 15	13.49000 +0.25	13.88	13.34	13.34	160,502
17 Feb 15	13.24000 +0.15	13.54	12.83	13.00	185,442
16 Feb 15	13.09000 +0.57	13.16	12.64	12.64	174,922
13 Feb 15	12.52500 +0.36	12.70	12.22	12.30	172,673
12 Feb 15	12.16500 +0.06	12.26	11.65	12.26	178,915
11 Feb 15	12.10500 -0.40	12.61	12.08	12.61	114,072
10 Feb 15	12.50000 -0.08	12.67	12.30	12.47	168,784
09 Feb 15	12.58000 -0.11	12.86	12.24	12.60	215,892
06 Feb 15	12.69500 +0.13	13.20	12.25	12.85	328,786
05 Feb 15	12.57000 +0.51	12.68	12.10	12.10	220,082
04 Feb 15	12.06000 +0.56	12.09	11.53	11.55	202,494
03 Feb 15	11.50000 +0.15	11.55	11.35	11.53	153,931
02 Feb 15	11.34500 +0.36	11.52	11.06	11.39	211,902
30 Jan 15	10.99000 +0.53	11.27	10.82	10.87	465,323
29 Jan 15	10.45500 -0.48	11.10	10.27	11.00	381,375
28 Jan 15	10.93000 -1.09	12.31	10.93	12.05	373,438
27 Jan 15	12.02500 -2.55	13.86	11.91	13.71	680,935
26 Jan 15	14.57500 +0.34	14.70	14.16	14.39	99,180
23 Jan 15	14.24000 -0.11	14.65	14.22	14.59	116,755
22 Jan 15	14.34500 +0.05	14.55	14.31	14.45	54,469
21 Jan 15	14.29500 +0.09	14.49	14.20	14.30	56,433
20 Jan 15	14.21000 -0.35	14.75	14.18	14.75	66,527
19 Jan 15	14.56000 +0.21	14.75	14.32	14.48	69,924
16 Jan 15	14.35500 -0.22	14.75	14.20	14.60	68,864
15 Jan 15	14.57500 -0.09	14.80	14.15	14.69	84,885
14 Jan 15	14.66000 +0.43	14.93	14.00	14.25	125,792
13 Jan 15	14.23500 +0.17	14.33	13.99	14.10	42,456
12 Jan 15	14.06500 -0.08	14.39	14.00	14.11	63,920
09 Jan 15	14.14500 -0.16	14.60	14.07	14.41	119,470
08 Jan 15	14.31000 +0.14	14.44	14.10	14.43	95,747
07 Jan 15	14.17500 +0.00	14.49	14.09	14.31	117,075
06 Jan 15	14.17500 -0.72	15.00	14.18	14.86	80,895
05 Jan 15	14.89500 -0.36	15.74	14.74	15.31	101,583
02 Jan 15	15.26000 -0.04	15.69	15.06	15.31	115,407
30 Dec 14	15.30000 +0.16	15.30	14.82	15.09	42,600
29 Dec 14	15.14000 +0.15	15.25	14.90	15.22	60,026
23 Dec 14	14.99500 +0.19	15.05	14.66	14.70	55,545
22 Dec 14	14.80000 -0.45	15.61	14.80	15.51	113,605
19 Dec 14	15.25000 +0.36	15.26	14.55	15.10	181,976
18 Dec 14	14.89000 +0.69	15.04	14.50	14.55	157,123
17 Dec 14	14.20500 -0.10	14.41	13.88	14.20	93,273
16 Dec 14	14.30500 +0.14	14.80	14.10	14.31	125,575
15 Dec 14	14.17000 -0.49	14.80	14.17	14.66	173,434
12 Dec 14	14.66000 -0.37	15.30	14.63	15.30	96,763
11 Dec 14	15.03000 +0.01	15.30	14.63	15.30	228,920
10 Dec 14	15.02000 +0.54	15.52	14.65	14.65	193,344
09 Dec 14	14.48500 -0.57	15.02	14.30	14.99	215,643
08 Dec 14	15.05000 -0.35	15.35	15.00	15.27	86,130
05 Dec 14	15.40000 +0.08	15.53	15.18	15.35	85,864
04 Dec 14	15.32000 +0.14	15.63	15.02	15.40	172,449
03 Dec 14	15.17500 -0.19	15.95	15.01	15.65	289,114
02 Dec 14	15.37000 -4.60	17.28	15.36	17.28	626,974
01 Dec 14	19.96500 -1.17	21.08	19.91	20.94	74,046
28 Nov 14	21.13500 -0.16	21.47	20.66	21.47	35,097
27 Nov 14	21.29000 -0.43	21.84	21.22	21.72	41,059
26 Nov 14	21.72500 +0.78	22.00	20.95	20.95	97,190
25 Nov 14	20.94500 -0.80	21.84	20.78	21.66	75,770
24 Nov 14	21.74000 +0.15	21.94	21.40	21.40	63,796
21 Nov 14	21.59500 -0.03	21.74	20.97	21.50	102,476
20 Nov 14	21.63000 +0.93	21.63	20.35	20.71	69,702
19 Nov 14	20.70000 +0.78	20.92	19.86	20.00	112,506
18 Nov 14	19.91500 +0.81	19.92	18.82	19.25	88,927
17 Nov 14	19.10500 +1.00	19.19	17.95	17.95	92,750
14 Nov 14	18.10000 -0.31	18.46	17.85	18.33	50,615
13 Nov 14	18.40500 +0.00	18.80	18.32	18.80	26,243
12 Nov 14	18.40500 -0.22	18.98	18.25	18.98	51,827
11 Nov 14	18.62500 -0.34	19.09	18.43	19.09	36,084
10 Nov 14	18.97000 +0.69	18.97	18.15	18.32	60,852
07 Nov 14	18.27500 -0.42	18.82	18.20	18.55	77,773
06 Nov 14	18.69000 -0.45	19.31	18.50	19.00	84,419
05 Nov 14	19.14000 -0.03	19.40	18.19	19.00	106,605
04 Nov 14	19.16500 -0.94	20.35	19.17	20.08	59,514
03 Nov 14	20.10500 +0.28	20.50	19.77	19.85	50,089
31 Oct 14	19.82000 +0.68	20.17	19.37	19.58	85,987
30 Oct 14	19.14000 -0.11	19.65	18.77	19.40	33,552
29 Oct 14	19.25000 +0.02	19.99	18.88	19.99	65,004
28 Oct 14	19.23000 +0.34	19.52	18.75	18.91	61,341
27 Oct 14	18.89000 -0.39	20.00	18.58	19.85	95,401
24 Oct 14	19.28000 -0.31	20.07	19.28	19.65	45,117
23 Oct 14	19.59500 -1.54	21.30	19.50	20.98	136,722
22 Oct 14	21.13500 +0.57	21.40	20.59	20.78	86,510
21 Oct 14	20.56500 +1.36	20.74	19.15	19.15	107,473
20 Oct 14	19.21000 +0.15	19.38	18.73	19.23	79,839
17 Oct 14	19.05500 +0.53	19.18	18.53	18.53	85,339
16 Oct 14	18.52000 +0.72	18.75	16.91	18.00	106,510
15 Oct 14	17.80500 -0.55	18.90	17.51	18.40	107,754
14 Oct 14	18.35500 +0.63	18.56	17.36	17.65	65,307
13 Oct 14	17.73000 +0.62	18.69	16.70	17.00	101,582
10 Oct 14	17.11000 -0.70	17.64	16.22	17.32	191,026
09 Oct 14	17.81000 -0.61	19.01	17.34	18.97	151,483
08 Oct 14	18.41500 -0.83	19.00	18.20	19.00	158,212
07 Oct 14	19.25000 -0.55	20.44	19.06	20.30	188,941
06 Oct 14	19.80000 +0.00	21.00	19.68	20.41	130,397
02 Oct 14	19.80000 -0.90	20.60	19.80	20.60	76,243
01 Oct 14	20.69500 -0.20	21.02	20.45	20.85	46,410
30 Sep 14	20.90000 -0.10	21.48	20.83	21.28	42,181
29 Sep 14	21.00000 -0.20	21.15	20.80	21.08	121,027
26 Sep 14	21.20000 -0.75	22.20	21.03	21.95	69,393
25 Sep 14	21.95000 -0.15	22.86	21.74	22.33	62,849
24 Sep 14	22.10000 -0.02	22.57	21.92	22.08	45,755
23 Sep 14	22.12000 -0.81	22.93	21.89	22.93	135,812
22 Sep 14	22.93000 -0.22	23.66	22.70	23.43	57,641
19 Sep 14	23.14500 +0.26	23.75	22.58	23.75	110,889
18 Sep 14	22.89000 -0.31	23.71	22.55	23.20	65,468
17 Sep 14	23.20000 -0.18	23.86	23.15	23.51	45,642
16 Sep 14	23.38500 -1.03	24.55	23.24	24.44	74,289
15 Sep 14	24.41500 -0.97	25.48	24.22	25.38	50,204
12 Sep 14	25.38500 -0.32	25.66	24.40	25.66	89,984
11 Sep 14	25.71000 -0.04	25.98	25.57	25.80	21,237
10 Sep 14	25.74500 -0.52	26.41	25.74	26.03	50,856
09 Sep 14	26.27000 -0.16	26.66	26.16	26.44	49,556
08 Sep 14	26.43500 +0.93	26.44	25.56	25.56	57,732
05 Sep 14	25.50000 -0.70	26.34	25.50	26.06	109,527
04 Sep 14	26.20000 -0.06	26.40	25.74	26.23	111,055
03 Sep 14	26.26500 +1.52	26.50	24.75	24.90	126,052
02 Sep 14	24.74000 +0.42	24.92	23.95	24.40	45,464
01 Sep 14	24.32000 -0.08	24.40	23.92	24.40	38,858
29 Aug 14	24.40000 +0.60	24.40	23.34	24.13	34,186
28 Aug 14	23.80000 +0.09	23.80	22.90	23.71	66,444
27 Aug 14	23.70500 +0.81	23.93	23.00	23.11	54,304
26 Aug 14	22.90000 +0.20	23.02	22.26	22.70	39,368
25 Aug 14	22.70000 +0.27	22.89	22.34	22.78	43,461
22 Aug 14	22.43000 +0.16	22.59	22.08	22.21	66,936
21 Aug 14	22.27000 +0.66	22.66	21.45	21.73	118,110
20 Aug 14	21.61000 +0.23	21.65	21.20	21.45	26,504
19 Aug 14	21.38000 +0.25	21.54	21.25	21.50	45,636
18 Aug 14	21.12500 -0.02	21.75	20.92	21.55	26,440
15 Aug 14	21.15000 +0.13	21.22	20.76	21.22	44,777
14 Aug 14	21.02500 +0.66	21.26	20.23	20.44	59,763
13 Aug 14	20.36500 -0.34	21.16	20.23	20.99	44,817
12 Aug 14	20.70000 -0.33	21.26	20.39	21.05	47,480
11 Aug 14	21.03000 +1.04	21.32	20.23	20.23	95,189
08 Aug 14	19.99000 -0.22	20.41	19.80	20.00	80,107
07 Aug 14	20.20500 -0.56	20.98	19.59	20.98	103,731
06 Aug 14	20.76000 +0.18	20.81	19.77	20.40	119,185
05 Aug 14	20.58500 +0.59	20.98	20.00	20.23	98,578
04 Aug 14	19.99500 +0.13	20.23	19.12	19.92	118,911
01 Aug 14	19.86500 -0.39	20.55	19.20	20.55	183,530
31 Jul 14	20.25000 -2.60	23.14	20.25	22.76	299,596
30 Jul 14	22.85000 -3.10	26.00	21.82	26.00	659,138
29 Jul 14	25.95000 -0.56	26.74	25.88	26.30	109,978
28 Jul 14	26.51000 +0.31	26.75	26.00	26.49	43,116
25 Jul 14	26.20000 -0.40	26.82	26.05	26.40	63,965
24 Jul 14	26.60000 -0.93	27.59	26.50	27.34	107,254
23 Jul 14	27.53000 -0.20	28.39	27.48	27.48	83,659
22 Jul 14	27.73500 +1.25	27.90	26.67	26.72	81,351
21 Jul 14	26.49000 -0.56	27.11	26.25	26.88	50,561
18 Jul 14	27.05000 +0.02	27.39	26.60	26.83	50,090
17 Jul 14	27.03000 -0.17	27.30	26.67	26.91	58,326
16 Jul 14	27.20500 +0.66	27.31	26.34	26.57	71,754
15 Jul 14	26.54000 +0.20	26.87	25.90	26.39	76,531
14 Jul 14	26.34000 +0.22	26.57	25.94	26.47	78,203
11 Jul 14	26.12500 +0.64	26.80	25.68	25.68	134,003
10 Jul 14	25.48500 -1.17	26.86	25.35	26.82	191,826
09 Jul 14	26.65500 -0.27	27.00	26.35	26.80	136,300
08 Jul 14	26.93000 -0.69	27.76	26.76	27.76	168,964
07 Jul 14	27.62000 -0.76	28.50	27.42	28.49	81,135
04 Jul 14	28.38000 -0.77	29.31	28.33	29.31	78,591
03 Jul 14	29.14500 +1.77	29.86	27.20	27.40	164,720
02 Jul 14	27.37000 +0.05	27.75	27.10	27.44	71,700
01 Jul 14	27.32500 -0.13	27.64	27.07	27.54	66,295
30 Jun 14	27.45000 -0.24	28.45	27.31	27.89	111,072
27 Jun 14	27.69000 -0.10	28.18	27.55	27.72	107,827
26 Jun 14	27.79500 +0.25	28.65	27.54	28.06	133,319
25 Jun 14	27.54000 -0.88	28.12	27.47	28.02	214,362
24 Jun 14	28.41500 -1.30	30.17	28.25	30.17	180,617
23 Jun 14	29.71500 -2.59	32.68	29.64	32.40	260,458
20 Jun 14	32.30500 +2.62	32.48	29.67	29.68	270,871
19 Jun 14	29.68500 +1.01	30.05	28.88	28.88	123,849
18 Jun 14	28.67000 +0.11	28.97	28.16	28.80	91,031
17 Jun 14	28.56000 +1.59	28.71	27.10	27.26	128,276
16 Jun 14	26.96500 -0.10	27.65	26.62	27.00	65,802
13 Jun 14	27.06500 -0.59	27.85	26.71	27.83	72,813
12 Jun 14	27.65500 +0.33	27.77	27.24	27.48	54,456
11 Jun 14	27.33000 -0.49	28.02	26.73	28.00	72,566
10 Jun 14	27.82000 -0.86	28.75	27.69	28.70	60,331
09 Jun 14	28.68000 +0.51	28.74	27.72	28.06	46,293
06 Jun 14	28.17000 +0.31	28.53	27.80	27.99	80,385
05 Jun 14	27.86000 +0.29	28.20	27.17	27.73	66,942
04 Jun 14	27.57000 -0.31	28.26	27.40	27.63	125,149
03 Jun 14	27.88000 -1.57	29.35	27.44	29.35	193,419
02 Jun 14	29.45000 +0.09	29.97	29.09	29.45	50,270
30 May 14	29.36500 +0.02	29.70	29.06	29.59	81,066
29 May 14	29.34500 -0.86	30.62	29.10	30.27	175,267
28 May 14	30.20000 +0.75	31.79	28.50	29.42	306,552
27 May 14	29.45000 +0.15	29.98	29.14	29.14	132,139
26 May 14	29.30000 +0.82	29.44	28.35	28.39	86,233
23 May 14	28.48000 +0.11	28.73	27.79	28.33	131,405
22 May 14	28.37000 +0.55	28.60	27.45	28.12	174,596
21 May 14	27.82500 +2.13	28.12	25.42	25.65	224,300
20 May 14	25.70000 -0.47	26.83	25.61	26.15	112,457
19 May 14	26.17500 -0.44	27.26	25.43	26.65	197,829
16 May 14	26.61000 -2.40	29.10	26.38	29.10	312,574
15 May 14	29.01000 -0.50	30.03	28.75	29.79	132,610
14 May 14	29.51500 -1.09	30.70	29.23	30.62	107,952
13 May 14	30.60500 -0.53	31.80	30.00	31.49	94,840
12 May 14	31.13500 +1.88	31.26	29.65	29.69	183,759
09 May 14	29.26000 -1.49	31.08	29.14	30.59	146,282
08 May 14	30.74500 +3.19	30.75	28.08	28.10	247,677
07 May 14	27.56000 -1.63	29.19	27.33	29.17	163,046
06 May 14	29.18500 +0.43	30.10	28.73	28.97	123,114
05 May 14	28.75000 -0.27	29.05	28.00	28.95	97,644
02 May 14	29.02500 -1.12	30.31	28.63	30.31	192,149
30 Apr 14	30.14500 +0.42	30.39	29.38	29.67	89,022
29 Apr 14	29.73000 -0.22	30.85	29.06	30.40	124,561
28 Apr 14	29.95000 -1.39	31.64	29.86	31.34	161,570
25 Apr 14	31.34500 +0.70	31.80	30.35	30.35	162,027
24 Apr 14	30.64000 -1.06	32.55	30.30	32.19	238,097
23 Apr 14	31.70000 -2.18	33.99	31.35	33.99	234,836
22 Apr 14	33.88000 +1.94	33.88	31.95	32.20	163,260
17 Apr 14	31.94500 -1.22	33.57	31.35	33.19	206,672
16 Apr 14	33.16500 +1.93	33.33	31.71	31.97	182,932
15 Apr 14	31.23500 -1.76	33.26	31.10	32.99	132,632
14 Apr 14	32.99000 -1.61	34.49	32.56	34.24	173,871
11 Apr 14	34.60000 -1.55	36.00	33.92	36.00	167,840
10 Apr 14	36.14500 -1.24	38.69	36.07	37.64	184,784
09 Apr 14	37.38000 +1.65	37.45	35.89	35.89	100,721
08 Apr 14	35.73500 -0.52	36.69	34.67	36.54	162,694
07 Apr 14	36.26000 -3.10	39.15	36.08	38.81	213,304
04 Apr 14	39.36000 -0.58	39.94	38.89	39.83	68,139
03 Apr 14	39.93500 -0.26	40.78	39.53	40.30	88,750
02 Apr 14	40.20000 +0.31	40.47	39.39	40.32	86,823
01 Apr 14	39.89000 +1.39	40.83	38.67	39.00	252,907
31 Mar 14	38.50000 -5.10	43.15	38.27	43.15	532,106
28 Mar 14	43.60500 +0.79	45.24	42.75	42.75	118,670
27 Mar 14	42.81000 -2.51	43.76	40.97	43.00	304,118
26 Mar 14	45.32000 +2.51	45.74	43.26	43.52	100,473
25 Mar 14	42.80500 +0.37	43.50	42.02	43.15	116,942
24 Mar 14	42.43500 -1.53	45.49	42.28	44.28	154,827
21 Mar 14	43.97000 -1.97	47.15	43.97	46.34	163,935
20 Mar 14	45.94500 -2.38	47.92	45.70	47.74	66,802
19 Mar 14	48.32500 +0.64	48.50	47.22	48.12	73,730
18 Mar 14	47.69000 -0.55	49.10	47.00	48.74	74,550
17 Mar 14	48.23500 +2.57	48.30	46.65	46.65	122,068
14 Mar 14	45.66500 +2.28	47.32	42.33	42.35	184,256
13 Mar 14	43.39000 -1.23	45.68	43.27	44.99	71,800
12 Mar 14	44.62000 -1.39	46.00	43.77	46.00	112,450
11 Mar 14	46.00500 -0.19	47.19	45.80	46.19	49,697
10 Mar 14	46.20000 -0.40	47.42	45.46	46.29	78,997
07 Mar 14	46.60000 -1.23	49.34	45.81	47.72	160,382
06 Mar 14	47.83000 +0.61	50.10	47.00	47.60	219,401
05 Mar 14	47.22500 +3.45	47.67	42.82	43.67	176,573
04 Mar 14	43.77500 +1.81	47.00	41.83	42.03	194,244
03 Mar 14	41.97000 -1.43	43.10	41.00	42.24	179,805
28 Feb 14	43.40500 -0.56	46.01	43.33	44.44	144,322
27 Feb 14	43.96000 -2.83	46.57	41.61	46.51	236,036
26 Feb 14	46.78500 +5.44	49.21	39.67	40.06	334,076
25 Feb 14	41.35000 +0.05	42.62	40.88	41.96	120,008
24 Feb 14	41.30000 +3.78	43.35	37.52	37.52	216,010
21 Feb 14	37.52000 +0.64	37.75	36.90	36.99	51,699
20 Feb 14	36.88000 -0.48	37.28	35.60	37.00	74,745
19 Feb 14	37.36000 +0.36	37.44	36.89	36.90	51,638
18 Feb 14	37.00000 +0.03	37.15	36.46	37.12	82,675
17 Feb 14	36.97000 +0.47	37.49	36.66	36.93	84,064
14 Feb 14	36.50000 +1.87	37.00	34.74	35.13	156,930
13 Feb 14	34.63000 +1.89	34.78	32.70	32.80	100,105
12 Feb 14	32.74000 +0.74	33.19	32.06	32.10	63,178
11 Feb 14	32.00000 -0.42	32.74	31.65	32.49	60,548
10 Feb 14	32.41500 +0.77	32.79	31.79	31.92	62,003
07 Feb 14	31.64500 +1.66	31.75	30.13	30.42	74,267
06 Feb 14	29.98500 +0.15	30.20	29.43	29.99	81,895
05 Feb 14	29.84000 -0.16	30.43	29.00	30.21	104,622
04 Feb 14	30.00000 -1.11	30.50	29.57	30.49	132,832
03 Feb 14	31.11000 +0.02	32.00	30.28	31.34	71,343
31 Jan 14	31.09000 -1.40	32.60	30.51	32.04	77,248
30 Jan 14	32.48500 +0.67	32.65	31.28	31.76	63,906
29 Jan 14	31.82000 +0.52	33.19	31.29	31.95	175,958
28 Jan 14	31.29500 +2.65	31.76	29.90	30.00	184,594
27 Jan 14	28.65000 -0.49	29.37	28.10	29.37	166,268
24 Jan 14	29.13500 -1.27	30.29	28.38	30.21	114,026
23 Jan 14	30.41000 -0.01	30.98	30.00	30.40	88,231
22 Jan 14	30.42500 +0.10	30.75	30.05	30.08	50,229
21 Jan 14	30.32500 +0.25	31.31	29.76	30.30	106,338
20 Jan 14	30.08000 -0.13	30.49	29.50	29.70	89,817
17 Jan 14	30.20500 +1.49	30.50	28.75	28.83	87,468
16 Jan 14	28.72000 -0.78	29.57	28.56	29.41	102,265
15 Jan 14	29.50000 +0.33	30.00	29.19	29.30	63,160
14 Jan 14	29.17000 +0.25	29.30	27.95	28.75	86,226
13 Jan 14	28.91500 -0.50	29.65	28.76	29.65	108,417
10 Jan 14	29.42000 +3.66	29.44	27.01	27.17	263,393
09 Jan 14	25.76500 +0.36	26.20	25.59	25.59	98,343
08 Jan 14	25.40500 -0.48	26.43	25.02	26.15	117,563
07 Jan 14	25.89000 +1.73	26.20	24.08	24.24	169,104
06 Jan 14	24.16000 +0.41	24.30	23.80	23.80	120,491
03 Jan 14	23.75000 +0.75	24.16	23.01	23.08	118,992
02 Jan 14	23.00000 +0.04	24.05	23.00	23.01	93,143
30 Dec 13	22.96000 +0.23	23.20	22.51	22.63	28,683
27 Dec 13	22.73000 -0.26	23.91	22.59	22.98	76,610
23 Dec 13	22.99000 -0.84	23.92	22.43	23.92	77,369
20 Dec 13	23.83000 +1.08	23.83	22.88	22.99	147,704
19 Dec 13	22.75000 +0.69	22.90	22.06	22.25	86,014
18 Dec 13	22.06000 +0.06	22.55	21.95	22.07	45,484
17 Dec 13	21.99500 +0.00	22.54	21.78	22.15	50,644
16 Dec 13	21.99500 -0.16	22.80	21.70	22.33	101,266
13 Dec 13	22.15500 -0.14	22.95	22.05	22.36	63,774
12 Dec 13	22.30000 -1.10	23.23	22.00	23.20	99,397
11 Dec 13	23.40000 +0.53	24.15	22.77	22.77	127,061
10 Dec 13	22.87000 -0.87	24.02	22.71	23.58	126,902
09 Dec 13	23.74000 -0.66	24.64	23.50	24.50	102,700
06 Dec 13	24.39500 -0.22	24.99	23.77	24.99	171,352
05 Dec 13	24.61500 -2.76	26.96	24.50	26.95	180,291
04 Dec 13	27.38000 -0.69	28.10	27.33	28.01	49,857
03 Dec 13	28.07000 -1.42	29.58	28.01	29.40	54,034
02 Dec 13	29.48500 +0.03	30.59	29.17	29.65	67,475
29 Nov 13	29.45000 +0.40	29.64	28.55	28.88	50,099
28 Nov 13	29.05000 -0.37	29.63	28.70	29.63	39,330
27 Nov 13	29.41500 +0.74	29.67	28.58	28.77	57,369
26 Nov 13	28.67500 +0.73	29.77	28.15	28.15	117,231
25 Nov 13	27.94000 +0.56	28.07	27.37	27.50	47,001
22 Nov 13	27.38000 +0.05	28.28	27.25	27.35	34,141
21 Nov 13	27.33000 -1.07	28.25	27.12	28.23	104,861
20 Nov 13	28.40000 +1.07	28.60	26.41	27.35	98,107
19 Nov 13	27.33000 -1.27	28.42	27.03	28.42	67,690
18 Nov 13	28.60500 -0.65	29.17	27.96	29.13	71,755
15 Nov 13	29.25000 +0.30	29.59	28.69	29.25	92,955
14 Nov 13	28.95500 +1.15	30.20	28.20	28.20	126,741
13 Nov 13	27.80500 -0.44	28.00	27.14	28.00	60,988
12 Nov 13	28.25000 -0.45	28.93	26.83	28.93	122,774
11 Nov 13	28.70000 -0.50	29.76	28.15	29.16	100,818
08 Nov 13	29.20000 -2.05	31.50	28.63	31.50	119,314
07 Nov 13	31.25000 -0.78	33.15	31.10	31.61	96,893
06 Nov 13	32.03500 +1.57	32.22	29.60	30.45	127,432
05 Nov 13	30.47000 -0.52	32.35	30.10	30.95	93,660
04 Nov 13	30.98500 +0.89	31.41	27.10	30.60	229,504
01 Nov 13	30.09500 +0.01	30.74	29.10	30.62	90,634
31 Oct 13	30.08000 -0.23	30.56	29.79	30.20	50,535
30 Oct 13	30.30500 -0.47	31.49	30.13	30.76	48,104
29 Oct 13	30.77500 +1.03	31.10	29.09	29.12	122,950
28 Oct 13	29.74000 -1.78	32.28	29.55	31.60	129,955
25 Oct 13	31.52500 -0.27	33.88	31.10	31.58	134,379
24 Oct 13	31.80000 -1.35	34.72	30.80	33.40	151,683
23 Oct 13	33.15500 -0.35	35.07	32.25	33.17	191,143
22 Oct 13	33.50000 +3.55	33.90	30.61	30.61	337,809
21 Oct 13	29.95000 +2.98	29.95	27.24	27.25	156,058
18 Oct 13	26.97500 +0.17	27.49	26.83	26.96	28,555
17 Oct 13	26.81000 -0.49	27.40	26.43	27.40	35,715
16 Oct 13	27.29500 +0.10	27.30	26.35	27.07	42,283
15 Oct 13	27.19500 +0.20	27.44	26.87	27.20	28,127
14 Oct 13	26.99500 +0.12	27.40	26.50	26.85	23,440
11 Oct 13	26.88000 +0.10	27.44	26.73	27.05	38,065
10 Oct 13	26.77500 +0.50	26.91	26.00	26.40	40,901
09 Oct 13	26.27000 -0.65	27.20	26.06	27.07	28,095
08 Oct 13	26.92000 +0.45	27.44	26.22	26.31	38,466
07 Oct 13	26.46500 -0.66	27.05	25.90	27.05	41,885
04 Oct 13	27.12500 -0.80	27.68	26.70	27.40	37,640
03 Oct 13	27.92500 +0.47	28.40	27.23	27.50	127,906
02 Oct 13	27.45000 +0.90	27.80	25.70	25.71	103,894
01 Oct 13	26.55000 +1.22	27.10	24.88	25.31	73,379
30 Sep 13	25.32500 -0.02	25.55	24.60	25.31	38,429
27 Sep 13	25.34500 +0.42	25.40	24.77	24.99	24,852
26 Sep 13	24.92000 +0.19	25.00	24.68	24.75	11,069
25 Sep 13	24.72500 -0.29	25.54	24.58	25.05	24,382
24 Sep 13	25.01500 +0.51	25.25	24.11	24.22	21,146
23 Sep 13	24.50000 +0.00	24.75	24.00	24.50	23,219
20 Sep 13	24.50000 -0.74	25.35	24.50	25.16	113,477
19 Sep 13	25.24000 -0.98	26.72	25.02	26.52	38,974
18 Sep 13	26.21500 -0.58	26.95	26.13	26.61	51,868
17 Sep 13	26.80000 +1.91	26.82	24.79	24.79	80,865
16 Sep 13	24.89000 -0.29	25.40	24.51	25.38	51,848
13 Sep 13	25.18000 -0.27	25.55	25.09	25.44	23,039
12 Sep 13	25.45000 +1.45	25.50	23.21	23.25	51,501
11 Sep 13	24.00000 -0.03	24.40	23.61	23.93	58,752
10 Sep 13	24.03500 -0.12	24.82	24.00	24.24	37,510
09 Sep 13	24.15500 +0.03	24.34	24.05	24.05	7,766
06 Sep 13	24.12000 -0.13	24.45	23.83	24.39	39,837
05 Sep 13	24.25000 +0.90	24.50	23.25	23.34	46,481
04 Sep 13	23.35000 +0.70	23.45	22.60	22.80	42,608
03 Sep 13	22.65000 -1.00	23.88	22.27	23.83	150,109
02 Sep 13	23.65000 -0.61	25.00	23.34	24.36	80,336
30 Aug 13	24.26000 -0.44	25.30	24.26	24.57	35,801
29 Aug 13	24.70500 +0.12	25.00	24.01	24.89	25,301
28 Aug 13	24.58500 -0.44	24.90	24.20	24.83	36,505
27 Aug 13	25.02000 -0.23	25.32	24.66	25.27	33,432
26 Aug 13	25.25000 -0.31	25.55	24.86	25.55	11,178
23 Aug 13	25.56000 +0.23	25.86	25.20	25.48	19,647
22 Aug 13	25.32500 +0.70	25.50	24.55	24.55	37,569
21 Aug 13	24.62500 -0.91	25.70	24.50	25.62	37,100
20 Aug 13	25.53000 +0.35	25.90	23.90	24.95	56,043
19 Aug 13	25.18000 -0.57	26.10	24.80	25.60	34,971
16 Aug 13	25.75500 +0.29	25.88	24.40	25.61	45,827
15 Aug 13	25.46500 -0.71	26.22	25.28	25.97	43,576
14 Aug 13	26.17500 -0.82	26.99	26.00	26.70	52,398
13 Aug 13	26.99500 +1.05	27.00	25.65	25.86	83,995
12 Aug 13	25.94500 +0.05	26.14	25.15	26.14	64,132
09 Aug 13	25.90000 +0.39	26.00	24.77	25.07	59,063
08 Aug 13	25.51000 +0.01	26.09	23.80	24.60	84,020
07 Aug 13	25.50000 +0.98	25.82	23.64	24.15	57,856
06 Aug 13	24.52500 -0.52	25.10	24.18	24.94	47,220
05 Aug 13	25.05000 +1.23	25.05	23.33	23.58	47,668
02 Aug 13	23.82000 +0.05	24.01	23.65	23.90	33,878
01 Aug 13	23.77500 -1.92	25.75	23.31	25.61	74,770
31 Jul 13	25.69500 -0.60	26.14	25.69	26.09	26,508
30 Jul 13	26.30000 +0.37	26.40	25.63	25.64	23,801
29 Jul 13	25.93000 -0.17	26.40	25.93	26.26	45,133
26 Jul 13	26.10000 -0.04	26.40	26.00	26.23	47,270
25 Jul 13	26.14000 -0.22	26.38	25.82	26.00	66,169
24 Jul 13	26.36000 +0.47	26.43	25.61	25.89	39,473
23 Jul 13	25.89500 +0.50	25.90	25.40	25.49	23,958
22 Jul 13	25.40000 -0.20	25.49	24.95	25.45	17,478
19 Jul 13	25.60000 +0.59	25.60	24.64	24.95	39,191
18 Jul 13	25.01000 -0.23	25.30	24.65	25.11	34,011
17 Jul 13	25.23500 +0.49	25.32	24.51	24.80	48,128
16 Jul 13	24.74500 +1.15	24.87	23.34	23.34	118,870
15 Jul 13	23.60000 +0.41	23.60	22.91	23.00	23,643
12 Jul 13	23.19000 +0.91	23.32	22.39	22.48	46,139
11 Jul 13	22.28000 -0.06	22.45	22.11	22.35	24,507
10 Jul 13	22.34000 +0.14	22.34	22.00	22.03	19,595
09 Jul 13	22.20000 +0.48	22.48	21.48	21.75	37,512
08 Jul 13	21.72500 +0.93	21.80	20.61	20.61	31,343
05 Jul 13	20.80000 +0.30	20.98	20.55	20.80	42,489
04 Jul 13	20.50000 +0.24	20.69	20.21	20.21	32,843
03 Jul 13	20.26000 +0.26	20.51	19.44	19.70	70,392
02 Jul 13	20.00000 -1.17	21.17	19.12	21.17	158,465
01 Jul 13	21.16500 -1.76	22.80	21.07	22.76	70,939
28 Jun 13	22.93000 +0.15	23.23	22.36	23.23	52,188
27 Jun 13	22.78500 +0.70	23.08	22.10	22.24	103,139
26 Jun 13	22.08500 +1.15	22.24	20.83	20.83	53,255
25 Jun 13	20.93500 +0.04	21.45	20.88	20.88	42,356
24 Jun 13	20.89500 -1.73	22.57	20.71	22.42	97,865
21 Jun 13	22.62000 -2.11	24.55	22.35	24.10	163,581
20 Jun 13	24.73000 -0.55	25.25	24.51	25.19	49,189
19 Jun 13	25.28000 +0.30	25.44	24.84	24.95	36,161
18 Jun 13	24.98500 -0.03	25.48	24.91	25.06	35,986
17 Jun 13	25.02000 +0.78	25.32	24.29	24.29	31,586
14 Jun 13	24.24000 +0.18	24.60	24.05	24.13	30,728
13 Jun 13	24.06000 +0.19	24.06	23.30	23.70	31,891
12 Jun 13	23.86500 -0.66	24.70	23.80	24.30	35,769
11 Jun 13	24.52500 +0.69	24.74	24.15	24.15	39,389
10 Jun 13	23.83000 -0.47	24.44	23.67	24.05	23,410
07 Jun 13	24.30000 +0.54	24.58	23.55	23.76	34,147
06 Jun 13	23.76000 -0.69	24.81	23.65	24.19	54,330
05 Jun 13	24.45000 -0.42	25.50	24.36	24.65	62,401
04 Jun 13	24.87000 -0.09	25.38	23.75	24.97	103,114
03 Jun 13	24.96500 -0.70	25.51	24.15	25.26	88,289
31 May 13	25.66500 +0.97	25.67	24.67	24.97	262,896
30 May 13	24.70000 +0.20	25.14	24.28	24.40	67,593
29 May 13	24.50000 +0.19	24.90	23.95	24.29	84,353
28 May 13	24.30500 +1.05	24.63	23.22	23.34	114,502
27 May 13	23.25500 +1.06	23.52	22.19	22.19	37,206
24 May 13	22.19000 -1.51	23.05	21.37	23.01	130,673
23 May 13	23.70000 -0.80	23.95	23.23	23.60	127,137
22 May 13	24.50000 +1.07	25.05	23.64	23.76	203,754
21 May 13	23.43500 +1.03	24.15	22.19	22.19	189,888
20 May 13	22.40500 +1.30	22.42	21.00	21.35	85,453
17 May 13	21.10500 -0.55	21.56	20.90	21.56	79,984
16 May 13	21.65500 +0.41	21.80	21.20	21.25	81,107
15 May 13	21.24500 +0.14	21.28	20.51	20.94	68,547
14 May 13	21.10500 +0.36	21.27	20.54	20.54	110,097
13 May 13	20.74000 +0.84	20.83	19.87	20.00	93,311
10 May 13	19.90000 +0.80	20.11	19.34	19.60	94,219
09 May 13	19.10000 +0.10	19.30	18.68	19.00	86,341
08 May 13	19.00000 +0.52	19.05	18.20	18.55	65,158
07 May 13	18.48000 -0.84	20.19	18.48	19.30	170,664
06 May 13	19.31500 +0.07	19.51	19.07	19.20	34,270
03 May 13	19.25000 +0.45	19.58	18.69	18.69	94,171
02 May 13	18.79500 +0.00	19.14	18.57	18.95	64,050
30 Apr 13	18.80000 -0.24	19.41	18.52	19.36	74,589
29 Apr 13	19.04000 +0.77	19.64	18.33	18.33	94,004
26 Apr 13	18.27000 -0.43	18.84	18.14	18.75	49,949
25 Apr 13	18.70000 +0.09	19.07	18.20	18.70	97,470
24 Apr 13	18.61000 +0.61	18.76	17.94	18.00	92,856
23 Apr 13	18.00000 -0.32	18.41	17.27	18.20	107,018
22 Apr 13	18.32000 +0.82	20.02	18.23	19.25	184,731
19 Apr 13	17.50000 -0.21	18.06	16.75	17.38	92,283
18 Apr 13	17.71000 +0.27	17.75	16.78	17.33	140,570
17 Apr 13	17.43500 -0.66	18.10	17.30	18.10	55,763
16 Apr 13	18.09500 -0.01	18.22	17.79	17.92	57,695
15 Apr 13	18.10000 -0.69	18.89	18.00	18.68	58,835
12 Apr 13	18.79500 -0.68	19.33	18.67	19.33	46,369
11 Apr 13	19.48000 -0.40	20.04	19.12	19.81	76,763
10 Apr 13	19.88000 +1.60	21.56	19.03	21.00	314,666
09 Apr 13	18.27500 +0.52	18.41	17.75	17.88	51,584
08 Apr 13	17.75000 -0.48	18.33	17.70	18.33	49,727
05 Apr 13	18.22500 -0.18	18.53	18.15	18.44	38,038
04 Apr 13	18.41000 +0.02	18.46	18.11	18.31	61,958
03 Apr 13	18.39000 -0.32	18.65	18.11	18.47	65,507
02 Apr 13	18.70500 +0.03	19.08	18.17	18.70	111,423
28 Mar 13	18.67000 -1.11	19.63	18.29	19.52	138,508
27 Mar 13	19.78000 -0.58	19.93	17.49	19.61	376,625
26 Mar 13	20.36500 +0.44	20.55	19.52	19.85	56,280
25 Mar 13	19.92500 -0.83	20.94	19.70	20.70	62,433
22 Mar 13	20.75000 -0.18	20.91	20.52	20.90	25,066
21 Mar 13	20.93000 +0.26	21.13	20.56	20.70	43,729
20 Mar 13	20.67500 -0.91	21.82	20.50	21.48	66,095
19 Mar 13	21.58000 -0.50	22.33	21.25	22.00	64,591
18 Mar 13	22.07500 +0.25	22.11	21.23	21.51	46,554
15 Mar 13	21.83000 -0.12	22.21	21.62	21.86	186,241
14 Mar 13	21.95000 -0.23	22.49	21.80	22.15	70,969
13 Mar 13	22.18000 -0.54	23.03	22.00	22.50	59,938
12 Mar 13	22.72000 +0.85	23.40	21.81	21.81	140,878
11 Mar 13	21.87000 -0.33	22.45	21.75	22.20	43,399
08 Mar 13	22.20000 +0.18	22.39	22.03	22.03	38,343
07 Mar 13	22.02000 -0.05	22.38	21.96	22.10	43,199
06 Mar 13	22.07000 -0.06	22.48	22.03	22.48	32,358
05 Mar 13	22.12500 +0.05	22.81	21.76	22.14	48,457
04 Mar 13	22.07500 -0.25	22.36	21.72	22.36	51,270
01 Mar 13	22.33000 +0.16	22.56	21.60	22.19	64,897
28 Feb 13	22.17000 -0.63	23.35	21.90	23.30	72,710
27 Feb 13	22.80000 +0.04	23.26	22.00	22.82	46,728
26 Feb 13	22.76000 -0.18	23.15	22.21	22.50	62,174
25 Feb 13	22.94000 +0.44	23.65	22.68	22.83	150,618
22 Feb 13	22.50000 +0.25	23.00	22.12	22.20	138,601
21 Feb 13	22.25000 -0.42	22.77	21.86	22.49	71,629
20 Feb 13	22.67500 +0.92	23.35	22.45	23.11	197,940
19 Feb 13	21.75000 +1.00	21.88	20.39	20.70	65,792
18 Feb 13	20.75000 -0.15	21.30	20.68	20.93	34,480
15 Feb 13	20.90000 +0.91	21.30	19.73	19.74	112,062
14 Feb 13	19.99000 -0.91	21.16	19.99	21.05	98,085
13 Feb 13	20.89500 +1.90	21.54	19.39	19.39	343,459
12 Feb 13	19.00000 +0.20	19.35	18.61	19.00	120,462
11 Feb 13	18.80000 +0.80	19.20	17.86	17.90	101,459
08 Feb 13	18.00000 -0.35	18.40	17.68	18.40	83,095
07 Feb 13	18.35000 +0.35	18.82	18.00	18.19	107,272
06 Feb 13	18.00000 +0.14	18.20	17.63	18.00	118,050
05 Feb 13	17.86500 +0.60	17.97	17.17	17.30	130,551
04 Feb 13	17.26500 -1.11	18.55	17.00	18.53	195,504
01 Feb 13	18.38000 -0.62	19.05	18.38	19.05	78,349
31 Jan 13	19.00000 -0.10	19.30	18.45	19.09	86,847
30 Jan 13	19.10000 -1.16	20.48	19.01	20.45	103,357
29 Jan 13	20.26000 +0.13	20.75	19.90	20.20	77,035
28 Jan 13	20.13000 -1.48	21.71	20.02	21.66	115,447
25 Jan 13	21.60500 +0.46	21.62	20.13	20.25	79,800
24 Jan 13	21.14500 +0.02	21.38	20.84	21.24	108,802
23 Jan 13	21.12500 -0.02	21.34	21.00	21.20	47,071
22 Jan 13	21.15000 -0.02	21.24	20.50	21.17	54,812
21 Jan 13	21.17000 +0.29	21.57	20.88	21.14	46,052
18 Jan 13	20.88000 +0.17	21.15	20.45	20.80	60,490
17 Jan 13	20.71000 -0.96	21.89	20.62	21.89	132,612
16 Jan 13	21.67000 +0.38	21.73	20.16	21.30	123,902
15 Jan 13	21.29000 -0.68	22.24	20.83	21.97	98,187
14 Jan 13	21.97000 -0.03	22.97	21.75	22.00	86,884
11 Jan 13	22.00000 -0.41	22.50	21.61	22.32	76,257
10 Jan 13	22.40500 +0.46	23.00	21.55	21.88	152,655
09 Jan 13	21.94500 -0.12	22.29	21.33	22.02	124,792
08 Jan 13	22.06500 -0.20	22.50	21.75	22.40	115,522
07 Jan 13	22.27000 +0.47	22.67	21.99	22.17	152,260
04 Jan 13	21.80000 +0.72	22.81	21.28	21.35	222,795
03 Jan 13	21.08000 +2.28	22.49	19.20	19.25	400,011
02 Jan 13	18.80000 -0.21	19.55	18.75	19.15	90,030
28 Dec 12	19.01000 +0.45	19.10	18.60	18.66	78,642
27 Dec 12	18.55500 -0.40	19.25	18.19	19.25	50,033
21 Dec 12	18.95000 +0.68	19.66	18.60	18.76	295,840
20 Dec 12	18.27500 +0.25	18.27	17.90	17.90	51,501
19 Dec 12	18.02500 -0.55	18.65	17.76	18.60	60,721
18 Dec 12	18.57500 -0.02	18.79	18.43	18.62	47,331
17 Dec 12	18.60000 +0.00	18.67	18.37	18.67	56,829
14 Dec 12	18.60000 +0.05	18.70	18.22	18.53	55,551
13 Dec 12	18.55000 -0.01	18.74	18.25	18.57	58,462
12 Dec 12	18.55500 +1.10	18.74	17.62	17.62	150,063
11 Dec 12	17.45000 +0.38	17.97	16.96	16.97	61,346
10 Dec 12	17.07500 +0.16	17.31	16.65	17.07	58,342
07 Dec 12	16.91500 +0.18	17.17	16.75	16.88	51,408
06 Dec 12	16.74000 +0.47	17.00	16.30	16.39	89,205
05 Dec 12	16.27500 +0.47	16.48	15.85	15.85	60,211
04 Dec 12	15.80000 -0.63	16.43	15.80	16.43	60,070
03 Dec 12	16.43500 -0.12	16.92	16.43	16.60	48,526
30 Nov 12	16.55500 +0.35	16.77	16.18	16.18	160,292
29 Nov 12	16.20000 +0.47	16.33	15.72	15.72	87,444
28 Nov 12	15.73000 +0.07	15.89	15.61	15.73	43,333
27 Nov 12	15.65500 -0.28	15.91	15.62	15.72	58,410
26 Nov 12	15.93000 -0.05	16.21	15.80	16.05	31,665
23 Nov 12	15.98500 +0.05	16.30	15.81	16.07	55,602
22 Nov 12	15.94000 +0.02	16.31	15.94	16.05	30,925
21 Nov 12	15.91500 +0.30	16.09	15.66	15.66	32,116
20 Nov 12	15.61500 -0.19	16.06	15.61	15.85	44,918
19 Nov 12	15.80000 +0.19	16.30	15.80	15.84	63,726
16 Nov 12	15.61000 -0.19	15.82	15.61	15.80	82,910
15 Nov 12	15.80000 -0.01	16.45	15.66	15.66	43,811
14 Nov 12	15.81000 +0.07	15.90	15.61	15.70	63,478
13 Nov 12	15.74500 +0.05	15.90	15.70	15.78	41,874
12 Nov 12	15.70000 -0.15	16.07	15.70	15.97	77,963
09 Nov 12	15.85500 -0.34	16.30	15.72	16.30	62,037
08 Nov 12	16.19500 -0.10	17.10	16.08	16.77	85,068
07 Nov 12	16.29500 -0.19	16.87	16.05	16.59	51,843
06 Nov 12	16.49000 +0.69	16.60	15.82	15.96	69,657
05 Nov 12	15.80000 -0.29	16.22	15.80	16.00	68,602
02 Nov 12	16.09000 -0.33	16.45	16.04	16.45	56,918
01 Nov 12	16.42500 -0.12	16.70	15.95	16.25	72,002
31 Oct 12	16.54000 -0.07	16.88	16.33	16.64	64,525
30 Oct 12	16.61000 +0.06	16.86	16.50	16.59	30,029
29 Oct 12	16.55000 -0.49	17.15	15.86	17.00	89,835
26 Oct 12	17.04000 +0.07	17.34	16.81	16.89	39,525
25 Oct 12	16.97000 -0.78	17.85	16.65	17.70	138,425
24 Oct 12	17.75000 -0.16	18.14	17.57	18.00	84,307
23 Oct 12	17.90500 +0.32	17.93	17.48	17.63	115,256
22 Oct 12	17.59000 -0.29	18.00	17.40	17.60	296,279
19 Oct 12	17.88000 -8.12	21.80	17.66	20.80	1,374,301
18 Oct 12	26.00000 +0.07	26.15	25.66	26.05	23,150
17 Oct 12	25.93000 -0.19	26.15	25.77	26.15	38,388
16 Oct 12	26.12500 -0.25	26.50	25.72	26.50	42,881
15 Oct 12	26.38000 -0.53	26.87	26.09	26.67	18,173
12 Oct 12	26.91000 -0.08	27.01	26.66	26.92	13,596
11 Oct 12	26.99000 +0.24	27.61	26.61	27.10	36,459
10 Oct 12	26.75500 -0.86	27.91	26.66	27.50	26,992
09 Oct 12	27.61000 -1.03	28.51	27.35	28.50	42,943
08 Oct 12	28.64500 +0.24	28.73	27.90	28.37	28,777
05 Oct 12	28.41000 +0.08	28.66	28.24	28.40	40,990
04 Oct 12	28.33000 +0.15	28.53	27.66	28.15	43,282
03 Oct 12	28.18500 +0.13	28.80	27.78	28.49	59,982
02 Oct 12	28.06000 +0.07	28.64	27.70	27.87	40,079
01 Oct 12	27.99000 +0.77	28.87	27.13	27.19	42,946
28 Sep 12	27.21500 -1.43	29.00	27.14	28.50	82,211
27 Sep 12	28.65000 +2.65	29.07	26.09	26.09	45,801
26 Sep 12	26.00000 -1.04	27.09	26.00	26.98	58,933
25 Sep 12	27.04000 -1.03	28.91	27.04	28.18	55,457
24 Sep 12	28.07000 -0.03	28.33	27.75	28.25	21,912
21 Sep 12	28.10500 -0.44	29.90	28.01	28.41	88,412
20 Sep 12	28.55000 +0.38	29.49	27.77	27.83	64,392
19 Sep 12	28.17000 +0.50	28.48	27.37	27.85	27,905
18 Sep 12	27.67000 +0.25	28.05	27.05	27.33	41,953
17 Sep 12	27.42000 +0.08	27.79	27.32	27.32	21,620
14 Sep 12	27.34500 +1.33	28.02	26.25	26.96	47,813
13 Sep 12	26.01500 -0.90	27.00	26.01	26.86	26,154
12 Sep 12	26.91000 -0.12	27.38	26.40	27.38	30,692
11 Sep 12	27.03000 +0.04	27.20	26.18	26.91	15,621
10 Sep 12	26.99000 +1.18	27.26	26.10	26.10	87,182
07 Sep 12	25.81000 +0.78	25.93	25.06	25.06	53,939
06 Sep 12	25.03000 +0.78	25.37	23.50	24.20	94,897
05 Sep 12	24.25000 -0.09	24.47	23.65	24.47	19,987
04 Sep 12	24.34000 -0.16	25.01	24.30	24.60	16,895
03 Sep 12	24.50000 -0.13	24.80	24.30	24.64	32,699
31 Aug 12	24.63000 -0.93	25.69	24.26	25.69	52,619
30 Aug 12	25.56000 -0.34	26.05	25.40	25.84	30,749
29 Aug 12	25.90000 -0.39	27.28	25.75	26.28	37,946
28 Aug 12	26.28500 +0.06	26.43	25.26	26.07	43,897
27 Aug 12	26.22500 +0.08	26.54	26.08	26.10	18,554
24 Aug 12	26.15000 -0.40	26.58	25.76	26.58	36,115
23 Aug 12	26.54500 +0.18	26.89	26.37	26.69	20,986
22 Aug 12	26.36500 -0.97	27.28	26.15	27.25	33,000
21 Aug 12	27.33000 +0.63	27.49	26.36	26.36	98,843
20 Aug 12	26.70000 -0.06	27.00	26.20	26.78	59,295
17 Aug 12	26.76000 +2.01	27.27	24.80	24.81	81,536
16 Aug 12	24.75000 +0.50	24.99	23.96	24.11	54,095
15 Aug 12	24.25000 -0.73	25.32	24.13	24.80	42,268
14 Aug 12	24.98000 -0.25	25.83	24.79	25.83	43,270
13 Aug 12	25.22500 -0.84	25.97	25.02	25.81	50,648
10 Aug 12	26.06500 -0.14	26.99	25.76	25.76	69,209
09 Aug 12	26.20000 -2.19	28.70	25.40	28.70	261,817
08 Aug 12	28.39500 -0.35	28.82	28.00	28.80	47,563
07 Aug 12	28.74500 +0.63	29.19	28.12	28.50	56,641
06 Aug 12	28.12000 +1.15	28.50	27.08	27.15	72,370
03 Aug 12	26.97000 +0.86	27.46	26.00	26.00	42,305
02 Aug 12	26.10500 +0.94	26.50	25.61	25.61	44,645
01 Aug 12	25.16500 +0.17	25.57	24.96	24.96	29,594
31 Jul 12	25.00000 -0.74	26.16	24.83	26.16	45,295
30 Jul 12	25.73500 -0.17	26.65	25.24	26.50	51,161
27 Jul 12	25.91000 +0.45	26.18	25.38	26.15	83,668
26 Jul 12	25.46000 +0.56	25.81	24.80	24.80	42,341
25 Jul 12	24.90000 -1.18	26.40	24.22	26.40	51,742
24 Jul 12	26.07500 +0.50	26.27	25.69	25.69	47,531
23 Jul 12	25.57500 +0.88	26.48	24.00	24.25	98,117
20 Jul 12	24.70000 +2.70	26.14	21.94	22.30	250,203
19 Jul 12	22.00000 +0.48	22.40	21.26	21.30	93,269
18 Jul 12	21.52500 +0.14	21.78	21.00	21.69	104,093
17 Jul 12	21.38500 -0.11	21.99	21.12	21.42	35,433
16 Jul 12	21.49500 -0.58	22.48	21.40	21.82	44,673
13 Jul 12	22.08000 -0.71	23.26	21.00	23.01	125,896
12 Jul 12	22.79000 -1.58	24.30	22.38	24.25	95,312
11 Jul 12	24.37000 -0.75	25.49	24.10	24.80	68,915
10 Jul 12	25.12500 +0.34	25.81	24.83	24.99	73,348
09 Jul 12	24.78000 -1.10	25.98	24.75	25.92	49,372
06 Jul 12	25.88000 -1.31	27.06	25.85	26.70	25,485
05 Jul 12	27.18500 -0.72	28.00	26.91	27.90	20,039
04 Jul 12	27.90000 +0.54	28.00	27.19	27.41	19,780
03 Jul 12	27.36000 +0.35	27.85	26.58	27.25	56,259
02 Jul 12	27.01500 +0.02	27.84	26.58	27.50	38,310
29 Jun 12	26.99000 +0.54	27.30	26.62	27.25	58,114
28 Jun 12	26.45000 +1.05	26.45	25.19	26.19	79,615
27 Jun 12	25.40000 -0.20	26.00	25.00	25.53	36,135
26 Jun 12	25.60000 -0.96	27.00	25.42	26.95	61,271
25 Jun 12	26.56000 -0.84	27.83	26.35	27.68	40,941
22 Jun 12	27.40000 -0.60	27.80	27.01	27.75	29,907
21 Jun 12	28.00000 +0.13	28.40	26.83	27.50	78,949
20 Jun 12	27.87500 -0.16	28.72	27.17	27.69	125,692
19 Jun 12	28.03500 +1.38	28.59	26.25	26.49	99,374
18 Jun 12	26.66000 +0.52	27.00	25.21	26.50	60,491
15 Jun 12	26.13500 +1.27	26.42	24.30	25.21	120,105
14 Jun 12	24.86500 +1.47	24.95	22.50	23.50	91,275
13 Jun 12	23.40000 +0.07	24.26	23.40	23.56	125,200
12 Jun 12	23.33000 -0.91	24.17	22.75	24.00	133,333
11 Jun 12	24.24000 -1.44	25.98	24.10	25.66	40,313
08 Jun 12	25.68000 -1.18	26.58	25.62	26.58	31,732
07 Jun 12	26.86000 +1.06	26.97	25.43	25.84	63,399
06 Jun 12	25.80000 +0.65	26.00	25.24	25.24	58,728
05 Jun 12	25.15000 +0.61	25.46	24.42	24.55	31,219
04 Jun 12	24.54000 -0.26	25.16	24.22	24.80	29,198
01 Jun 12	24.80000 +0.26	25.22	24.31	24.87	27,510
31 May 12	24.54000 -0.62	25.42	24.39	25.42	40,465
30 May 12	25.16000 -0.24	25.68	24.91	25.34	48,128
29 May 12	25.40000 +0.14	25.90	25.25	25.50	73,168
28 May 12	25.26000 +0.29	25.70	25.07	25.46	20,623
25 May 12	24.97000 -0.03	25.75	24.40	25.40	91,156
24 May 12	25.00000 -0.01	25.58	24.32	25.20	83,195
23 May 12	25.01500 -1.94	26.97	24.96	25.98	61,485
22 May 12	26.95000 +0.64	26.95	25.87	26.50	99,289
21 May 12	26.31500 -0.48	27.42	25.89	26.57	75,922
18 May 12	26.79000 -0.32	28.34	26.24	26.80	191,365
17 May 12	27.11500 -2.18	29.50	26.00	28.95	169,373
16 May 12	29.30000 -0.20	29.73	27.56	29.42	134,159
15 May 12	29.50000 -1.40	31.30	29.28	31.24	87,918
14 May 12	30.90000 -0.48	32.19	30.73	32.00	42,888
11 May 12	31.38000 -0.12	32.61	30.95	31.80	142,830
10 May 12	31.50000 -1.95	35.59	30.52	34.05	241,026
09 May 12	33.45000 +0.44	33.75	32.78	33.06	107,798
08 May 12	33.01500 +0.58	33.01	32.32	32.85	60,901
07 May 12	32.43500 -0.16	32.67	31.00	31.40	43,627
04 May 12	32.60000 -1.00	33.94	32.36	33.94	67,577
03 May 12	33.60000 +0.77	33.85	32.55	32.70	78,253
02 May 12	32.83000 +1.18	33.45	32.35	32.50	129,187
30 Apr 12	31.65000 -0.35	32.65	31.59	32.05	51,127
27 Apr 12	32.00000 +0.95	33.49	30.26	30.26	90,493
26 Apr 12	31.04500 +0.24	31.05	30.09	30.33	48,649
25 Apr 12	30.81000 +0.06	31.04	29.82	31.04	121,951
24 Apr 12	30.75000 -1.15	32.20	30.33	32.00	121,435
23 Apr 12	31.90000 -0.86	32.79	31.06	32.40	84,847
20 Apr 12	32.76500 +0.76	32.81	31.33	31.91	94,922
19 Apr 12	32.00000 -0.13	32.96	31.52	32.30	103,155
18 Apr 12	32.13000 +0.17	32.37	31.42	32.04	65,147
17 Apr 12	31.96000 +0.88	32.09	29.84	31.39	124,609
16 Apr 12	31.08500 -0.12	32.12	30.55	31.80	50,734
13 Apr 12	31.20000 -0.38	31.90	30.58	31.30	31,074
12 Apr 12	31.57500 +0.98	31.58	30.48	31.02	89,822
11 Apr 12	30.60000 +0.20	31.79	29.88	30.50	144,462
10 Apr 12	30.40000 +0.36	30.40	29.40	30.35	116,920
05 Apr 12	30.04000 +0.69	30.49	29.18	29.18	66,942
04 Apr 12	29.35000 -2.53	31.98	29.15	31.81	127,905
03 Apr 12	31.88000 -0.88	33.41	31.53	33.01	104,635
02 Apr 12	32.75500 -1.22	33.90	32.31	33.76	134,404
30 Mar 12	33.98000 -0.77	34.78	33.80	34.13	82,407
29 Mar 12	34.75000 -2.68	35.94	33.80	35.30	137,203
28 Mar 12	37.43000 -0.22	38.00	37.12	37.60	75,260
27 Mar 12	37.64500 +0.21	38.21	37.29	37.77	126,762
26 Mar 12	37.44000 +1.08	37.47	36.19	36.60	156,675
23 Mar 12	36.36000 +1.31	36.60	35.08	35.35	99,530
22 Mar 12	35.05000 +0.66	35.28	34.00	34.40	84,923
21 Mar 12	34.39000 -0.01	35.35	34.06	34.50	58,560
20 Mar 12	34.39500 +0.03	34.79	34.00	34.37	66,194
19 Mar 12	34.37000 +1.07	34.37	33.20	33.40	59,113
16 Mar 12	33.30000 +0.26	34.45	32.15	33.34	211,471
15 Mar 12	33.04000 -0.16	33.17	32.55	33.17	88,741
14 Mar 12	33.20000 +0.21	33.35	32.49	33.35	84,211
13 Mar 12	32.99000 +1.11	33.29	31.66	31.69	92,192
12 Mar 12	31.88000 -0.78	32.85	31.45	32.85	103,261
09 Mar 12	32.66000 -0.25	33.35	32.06	33.31	143,531
08 Mar 12	32.91000 +0.26	33.59	32.15	32.87	187,964
07 Mar 12	32.64500 -0.83	32.79	31.60	32.10	153,612
06 Mar 12	33.47500 -0.91	33.61	31.43	32.26	268,985
05 Mar 12	34.38000 -1.02	35.28	32.63	35.28	181,802
02 Mar 12	35.40000 -2.22	37.94	34.18	37.28	318,968
01 Mar 12	37.61500 -0.78	38.47	36.90	37.99	66,657
29 Feb 12	38.40000 -1.38	40.00	38.31	39.57	58,381
28 Feb 12	39.78000 +0.31	40.00	38.81	39.70	123,954
27 Feb 12	39.46500 -0.03	39.95	37.83	39.90	141,537
24 Feb 12	39.50000 -0.30	40.53	38.20	39.08	167,047
23 Feb 12	39.80000 -6.30	45.35	39.30	44.76	279,433
22 Feb 12	46.09500 -0.20	47.03	45.10	46.73	61,294
21 Feb 12	46.29500 -2.21	48.26	46.26	48.26	56,795
20 Feb 12	48.50000 +1.83	48.69	47.36	47.85	40,249
17 Feb 12	46.67000 +1.17	47.88	46.00	46.00	36,266
16 Feb 12	45.50000 -1.70	46.51	44.67	46.01	55,533
15 Feb 12	47.20000 +0.35	47.87	45.47	47.25	90,165
14 Feb 12	46.85000 -2.40	49.49	46.85	49.49	74,992
13 Feb 12	49.25000 -1.82	51.00	49.00	51.00	83,900
10 Feb 12	51.07000 +1.24	52.73	49.83	49.83	123,502
09 Feb 12	49.83500 +0.00	50.25	48.65	50.25	61,340
08 Feb 12	49.83000 +1.06	50.47	48.56	49.17	31,090
07 Feb 12	48.77500 -1.64	50.80	48.47	50.21	65,514
06 Feb 12	50.42000 +0.75	53.00	48.56	50.10	116,461
03 Feb 12	49.66500 +1.01	49.67	47.75	48.80	48,344
02 Feb 12	48.66000 -0.31	49.55	47.61	49.24	48,175
01 Feb 12	48.97000 +1.73	48.97	47.29	47.71	36,037
31 Jan 12	47.24000 +1.24	48.02	45.42	46.24	113,849
30 Jan 12	46.00000 -1.30	48.67	45.94	46.65	55,683
27 Jan 12	47.30000 +2.30	48.46	45.00	45.07	157,152
26 Jan 12	45.00000 +0.78	45.02	43.82	44.86	44,218
25 Jan 12	44.21500 +0.69	44.40	43.32	44.40	37,500
24 Jan 12	43.53000 -2.02	44.90	43.01	44.74	51,529
23 Jan 12	45.55000 +0.55	45.87	43.51	44.79	62,372
20 Jan 12	45.00000 -2.50	46.01	44.11	46.00	87,184
19 Jan 12	47.50000 +1.38	48.40	46.49	46.50	107,729
18 Jan 12	46.12500 +0.90	48.10	45.00	45.51	145,121
17 Jan 12	45.22000 -2.16	48.32	45.01	47.69	85,919
16 Jan 12	47.38500 -0.71	48.25	46.88	47.50	61,215
13 Jan 12	48.09000 -5.66	55.00	47.59	54.16	239,549
12 Jan 12	53.75000 +1.95	55.75	51.68	51.68	195,715
11 Jan 12	51.80000 +2.10	52.74	47.90	48.90	129,940
10 Jan 12	49.70000 +4.51	49.70	45.33	47.00	94,849
09 Jan 12	45.19000 +2.11	45.90	41.78	42.65	83,572
06 Jan 12	43.07500 +0.08	44.24	42.72	42.74	38,679
05 Jan 12	43.00000 -0.54	45.00	42.53	44.00	94,787
04 Jan 12	43.54000 -2.92	45.97	43.22	45.78	91,561
03 Jan 12	46.46500 +2.99	49.32	43.05	43.65	144,805
02 Jan 12	43.48000 +0.31	43.70	43.01	43.16	9,123
30 Dec 11	43.16500 +1.25	43.17	41.93	42.12	13,755
29 Dec 11	41.91500 -0.58	42.60	40.85	42.06	38,178
28 Dec 11	42.50000 +0.10	42.92	42.06	42.10	23,175
27 Dec 11	42.40000 +0.37	43.25	42.29	43.25	12,765
23 Dec 11	42.03500 +0.03	43.00	41.57	41.78	32,688
22 Dec 11	42.00000 +2.00	42.00	39.85	39.85	44,691
21 Dec 11	40.00000 +0.00	43.80	39.24	40.43	102,565
20 Dec 11	40.00000 +0.00	40.00	38.81	39.33	55,074
19 Dec 11	40.00000 -0.84	40.80	39.47	40.80	43,660
16 Dec 11	40.84000 +2.09	40.84	37.73	39.20	93,862
15 Dec 11	38.75000 -1.20	40.00	38.54	39.95	149,429
14 Dec 11	39.95000 -0.05	40.79	39.08	39.18	104,620
13 Dec 11	40.00000 +1.42	40.00	38.19	38.19	56,794
12 Dec 11	38.57500 +0.15	39.40	38.00	39.40	45,973
09 Dec 11	38.42500 +0.28	38.61	37.65	37.88	54,364
08 Dec 11	38.14500 -1.03	39.50	37.90	39.50	76,415
07 Dec 11	39.18000 -0.40	40.81	38.50	39.51	113,374
06 Dec 11	39.57500 -2.28	40.83	39.24	40.76	64,756
05 Dec 11	41.86000 -0.33	42.49	41.59	42.01	32,756
02 Dec 11	42.19000 +0.19	43.60	41.86	42.40	64,986
01 Dec 11	42.00000 -1.81	43.16	40.55	42.96	113,453
30 Nov 11	43.81000 +3.86	45.44	39.30	39.30	85,065
29 Nov 11	39.95000 -0.05	40.92	39.25	40.37	39,047
28 Nov 11	40.00000 +1.90	40.13	37.55	37.55	62,706
25 Nov 11	38.10000 -0.73	38.80	36.35	38.80	56,604
24 Nov 11	38.83000 +2.61	40.26	36.55	37.33	51,853
23 Nov 11	36.22000 -2.10	38.54	36.18	38.10	92,823
22 Nov 11	38.32000 -0.01	38.88	38.10	38.65	52,849
21 Nov 11	38.32500 -1.40	39.81	38.10	39.63	69,678
18 Nov 11	39.72000 +0.00	39.95	39.03	39.20	56,831
17 Nov 11	39.72000 -0.93	40.49	39.41	40.37	64,753
16 Nov 11	40.65000 +0.58	41.46	39.47	40.10	68,279
15 Nov 11	40.07500 -5.64	45.10	39.58	44.71	103,072
14 Nov 11	45.71500 -4.28	49.56	45.60	49.20	64,603
11 Nov 11	50.00000 +4.56	51.41	46.90	46.90	137,736
10 Nov 11	45.44500 +0.51	46.21	42.10	43.19	67,996
09 Nov 11	44.93000 -1.42	46.50	44.15	46.41	52,693
08 Nov 11	46.35000 +2.91	46.49	43.35	43.35	83,170
07 Nov 11	43.43500 +0.88	44.24	41.83	42.15	34,438
04 Nov 11	42.56000 +0.56	43.05	41.19	42.90	51,124
03 Nov 11	42.00000 +2.02	42.15	39.60	40.51	34,690
02 Nov 11	39.98000 +1.29	40.90	38.90	40.90	39,335
01 Nov 11	38.68500 -4.70	42.05	38.40	42.00	96,774
31 Oct 11	43.38500 +0.38	43.38	41.26	42.28	64,558
28 Oct 11	43.00000 -1.56	45.99	42.20	45.95	86,544
27 Oct 11	44.56500 +4.66	45.25	41.17	41.85	103,844
26 Oct 11	39.90000 -1.00	42.11	39.50	40.03	66,825
25 Oct 11	40.90500 +0.09	42.49	39.74	40.19	94,757
24 Oct 11	40.81500 +2.38	40.90	38.48	38.72	62,483
21 Oct 11	38.43000 -0.89	39.99	38.42	39.01	76,134
20 Oct 11	39.32000 +0.61	39.65	38.40	38.40	71,889
19 Oct 11	38.70500 -0.46	40.40	38.50	39.38	77,965
18 Oct 11	39.16500 -0.07	39.31	37.74	38.99	76,470
17 Oct 11	39.23500 -0.81	40.94	38.72	40.94	70,871
14 Oct 11	40.05000 +1.72	40.78	38.44	39.35	101,230
13 Oct 11	38.33000 -0.62	39.38	38.10	38.99	82,314
12 Oct 11	38.95000 -1.65	39.75	37.80	39.75	108,586
11 Oct 11	40.60500 -1.41	42.99	40.45	42.44	34,895
10 Oct 11	42.01500 +0.58	42.49	39.70	42.49	53,522
07 Oct 11	41.43000 -3.57	45.14	41.29	45.14	102,672
06 Oct 11	45.00000 +5.46	45.24	39.63	39.80	146,671
05 Oct 11	39.54500 +3.49	39.61	36.43	36.94	102,141
04 Oct 11	36.05000 -1.60	37.24	35.50	37.20	109,832
03 Oct 11	37.65500 -1.72	39.76	36.85	38.80	95,318
30 Sep 11	39.37000 -1.97	41.33	39.06	41.33	148,372
29 Sep 11	41.33500 -1.66	42.87	40.83	42.87	80,536
28 Sep 11	42.99000 -4.27	47.00	42.99	46.54	76,892
27 Sep 11	47.26000 +2.31	47.26	44.80	45.77	129,091
26 Sep 11	44.95000 +0.68	45.33	43.55	43.79	105,967
23 Sep 11	44.27000 +1.01	44.63	39.52	44.03	184,388
22 Sep 11	43.26500 -1.39	44.19	42.30	43.33	154,778
21 Sep 11	44.65000 -2.12	46.50	44.06	46.50	168,885
20 Sep 11	46.77000 -2.48	47.81	46.21	47.26	266,227
19 Sep 11	49.25000 -6.88	54.25	47.75	53.32	482,576
16 Sep 11	56.13000 -4.40	60.91	56.12	59.90	301,340
15 Sep 11	60.53000 -3.87	65.50	60.24	64.55	84,644
14 Sep 11	64.40000 +1.83	64.40	61.02	61.34	88,770
13 Sep 11	62.57000 -0.84	63.82	62.00	63.07	72,002
12 Sep 11	63.41000 -0.65	64.27	62.06	62.17	39,958
09 Sep 11	64.06000 -2.28	66.26	63.71	64.18	66,085
08 Sep 11	66.34000 +0.84	67.08	65.58	66.85	71,473
07 Sep 11	65.50000 +1.24	66.00	64.60	65.84	34,994
06 Sep 11	64.26000 -2.04	66.76	63.23	66.13	51,927
05 Sep 11	66.30000 -3.60	68.67	65.21	68.11	38,465
02 Sep 11	69.90000 -1.74	71.30	68.50	71.30	48,619
01 Sep 11	71.64000 -0.86	72.50	70.25	72.50	45,237
31 Aug 11	72.50000 +0.16	73.71	71.35	72.20	131,507
30 Aug 11	72.34000 -0.42	73.40	71.68	73.16	51,142
29 Aug 11	72.76000 +0.37	73.40	72.14	72.65	30,446
26 Aug 11	72.39000 +0.44	72.92	71.50	72.36	34,399
25 Aug 11	71.95000 -0.53	74.00	71.50	73.75	52,004
24 Aug 11	72.48000 -0.36	74.15	72.08	72.65	92,675
23 Aug 11	72.84000 +1.14	74.31	71.30	72.69	179,163
22 Aug 11	71.70000 +0.12	72.81	70.62	70.96	102,821
19 Aug 11	71.58000 +0.67	72.95	68.48	69.80	154,602
18 Aug 11	70.91000 -5.09	75.14	70.06	74.95	154,610
17 Aug 11	76.00000 +0.99	76.22	72.25	76.00	119,373
16 Aug 11	75.01000 -2.11	76.20	71.95	76.10	158,872
15 Aug 11	77.12000 +4.02	78.03	70.71	73.65	223,268
12 Aug 11	73.10000 +11.31	73.79	67.10	68.15	343,556
11 Aug 11	61.79000 +0.61	63.53	59.16	62.45	102,461
10 Aug 11	61.18000 +2.63	64.00	60.00	61.39	181,456
09 Aug 11	58.55000 +1.91	59.61	54.27	57.16	189,520
08 Aug 11	56.64000 -0.12	58.61	55.09	55.09	146,439
05 Aug 11	56.76000 -2.24	58.89	52.51	53.70	262,559
04 Aug 11	59.00000 -1.55	61.96	58.59	60.75	107,784
03 Aug 11	60.55000 -2.25	62.10	59.71	62.10	96,302
02 Aug 11	62.80000 -1.25	64.74	62.52	64.50	63,315
01 Aug 11	64.05000 +0.05	65.54	63.02	64.10	82,503
29 Jul 11	64.00000 +0.46	65.45	63.10	63.10	72,655
28 Jul 11	63.54000 -1.84	65.62	63.29	64.25	86,506
27 Jul 11	65.38000 -2.53	67.74	64.59	67.47	53,899
26 Jul 11	67.91000 -0.18	67.91	66.20	67.57	45,564
25 Jul 11	68.09000 -0.71	69.28	66.95	68.08	39,546
22 Jul 11	68.80000 -0.87	71.44	67.88	69.60	49,911
21 Jul 11	69.67000 +1.93	69.69	66.22	67.93	73,534
20 Jul 11	67.74000 -0.06	68.88	66.15	68.18	74,824
19 Jul 11	67.80000 -1.30	69.45	67.01	69.45	89,410
18 Jul 11	69.10000 -2.10	72.28	68.21	70.60	103,171
15 Jul 11	71.20000 -0.53	71.95	70.60	71.02	58,716
14 Jul 11	71.73000 -0.52	72.47	71.26	72.05	43,241
13 Jul 11	72.25000 -0.06	73.32	71.99	72.32	30,103
12 Jul 11	72.31000 -0.42	73.91	71.10	72.00	69,410
11 Jul 11	72.73000 -1.27	74.37	72.00	73.00	64,080
08 Jul 11	74.00000 -1.00	74.48	73.22	74.13	77,206
07 Jul 11	75.00000 +1.50	75.00	72.51	73.12	100,902
06 Jul 11	73.50000 -1.77	76.77	72.31	75.10	126,679
05 Jul 11	75.27000 -2.69	78.95	75.00	77.94	117,080
04 Jul 11	77.96000 +0.38	79.73	76.57	78.50	96,595
01 Jul 11	77.58000 +0.76	78.25	75.92	77.00	98,736
30 Jun 11	76.82000 +2.27	77.20	75.27	76.57	124,780
29 Jun 11	74.55000 +0.95	75.26	73.41	74.00	104,416
28 Jun 11	73.60000 -0.54	75.00	73.35	74.55	73,124
27 Jun 11	74.14000 -0.98	74.52	72.57	73.91	35,686
24 Jun 11	75.12000 +0.12	76.15	73.93	74.80	110,704
23 Jun 11	75.00000 +0.94	75.00	72.50	72.90	115,946
22 Jun 11	74.06000 +1.75	74.44	72.06	73.00	56,081
21 Jun 11	72.31000 +0.32	72.99	71.54	71.91	27,298
20 Jun 11	71.99000 +0.87	72.45	70.61	71.00	39,505
17 Jun 11	71.12000 -1.38	72.40	70.65	71.84	111,252
16 Jun 11	72.50000 -0.43	73.11	71.26	72.60	90,991
15 Jun 11	72.93000 -2.47	76.34	72.93	74.75	124,831
14 Jun 11	75.40000 +1.61	75.40	73.52	74.00	94,621
13 Jun 11	73.79000 -0.10	74.39	73.51	74.39	33,854
10 Jun 11	73.89000 -0.76	75.50	73.74	74.50	65,091
09 Jun 11	74.65000 +1.75	75.89	72.50	72.50	81,808
08 Jun 11	72.90000 -0.73	73.78	72.07	72.89	63,848
07 Jun 11	73.63000 +0.53	74.29	72.58	73.10	47,182
06 Jun 11	73.10000 -0.76	74.96	73.10	73.80	40,537
03 Jun 11	73.86000 -0.14	74.39	73.21	73.99	15,746
02 Jun 11	74.00000 -1.00	75.85	73.25	74.42	34,707
01 Jun 11	75.00000 -0.80	75.80	73.39	75.80	109,628
31 May 11	75.80000 +2.00	76.00	73.50	75.00	186,575
30 May 11	73.80000 +3.20	74.47	71.00	71.00	86,660
27 May 11	70.60000 -2.40	71.97	70.15	71.10	81,751
26 May 11	73.00000 -0.02	73.83	72.50	73.00	61,076
25 May 11	73.02000 -0.88	74.10	72.70	73.75	57,154
24 May 11	73.90000 -0.55	75.00	73.90	75.00	48,122
23 May 11	74.45000 -1.09	75.10	74.00	75.10	65,280
20 May 11	75.54000 -0.12	76.37	74.40	75.07	56,453
19 May 11	75.66000 -0.74	76.05	73.62	76.00	161,477
18 May 11	76.40000 -1.85	78.89	76.36	78.89	57,265
17 May 11	78.25000 +0.25	79.79	77.55	78.00	49,652
16 May 11	78.00000 -1.12	79.00	77.03	79.00	48,118
13 May 11	79.12000 +3.73	80.49	77.03	77.03	149,299
12 May 11	75.39000 -1.21	75.96	75.31	75.80	70,461
11 May 11	76.60000 -0.27	76.96	76.14	76.96	80,207
10 May 11	76.87000 +0.87	76.90	76.02	76.90	67,213
09 May 11	76.00000 +0.00	77.46	75.90	76.79	87,208
06 May 11	76.00000 -0.31	77.41	75.47	76.58	80,746
05 May 11	76.31000 -0.06	78.91	76.00	77.45	76,154
04 May 11	76.37000 -3.33	78.64	75.40	78.00	163,939
03 May 11	79.70000 -0.10	80.39	79.18	79.40	73,475
02 May 11	79.80000 -0.69	80.98	79.00	80.50	47,494
29 Apr 11	80.49000 +3.74	81.50	77.85	78.44	122,951
28 Apr 11	76.75000 -1.25	78.35	76.20	77.99	125,020
27 Apr 11	78.00000 -0.09	78.75	76.04	78.75	75,225
26 Apr 11	78.09000 -0.55	79.61	77.55	79.50	38,949
21 Apr 11	78.64000 -0.36	79.42	77.21	77.88	59,277
20 Apr 11	79.00000 +2.55	79.67	76.81	76.81	65,089
19 Apr 11	76.45000 +0.75	76.45	75.10	75.10	49,594
18 Apr 11	75.70000 -1.21	77.85	75.02	77.55	73,125
15 Apr 11	76.91000 -1.83	79.75	76.65	79.75	60,000
14 Apr 11	78.74000 -1.07	80.30	77.93	80.30	41,428
13 Apr 11	79.81000 +1.22	80.95	79.00	79.50	65,036
12 Apr 11	78.59000 -1.77	80.10	77.66	80.10	91,261
11 Apr 11	80.36000 -1.00	83.63	78.53	81.74	136,345
08 Apr 11	81.36000 -2.64	84.89	81.10	82.70	79,221
07 Apr 11	84.00000 -0.50	84.97	82.70	84.00	81,534
06 Apr 11	84.50000 -2.45	88.35	84.00	88.30	69,182
05 Apr 11	86.95000 -0.53	88.36	85.18	88.00	65,411
04 Apr 11	87.48000 +0.48	89.46	87.04	87.34	74,578
01 Apr 11	87.00000 -1.44	88.86	87.00	87.35	83,723
31 Mar 11	88.44000 -0.81	89.50	86.01	88.50	109,012
30 Mar 11	89.25000 +4.24	89.60	83.66	86.00	260,641
29 Mar 11	85.01000 -0.49	86.49	83.60	85.89	153,122
28 Mar 11	85.50000 +5.50	85.50	81.65	82.00	162,338
25 Mar 11	80.00000 +0.53	80.25	78.10	80.11	72,876
24 Mar 11	79.47000 -0.33	80.25	78.81	80.00	65,589
23 Mar 11	79.80000 +0.85	80.25	78.05	79.30	49,966
22 Mar 11	78.95000 -2.15	82.00	78.76	80.49	60,646
21 Mar 11	81.10000 +1.77	81.27	79.23	80.75	82,197
18 Mar 11	79.33000 -3.33	82.85	78.66	82.70	166,157
17 Mar 11	82.66000 +4.66	82.85	76.40	77.60	133,869
16 Mar 11	78.00000 -3.55	83.75	77.50	83.75	302,303
15 Mar 11	81.55000 +7.80	82.71	78.41	80.50	398,786
14 Mar 11	73.75000 +4.79	76.20	71.23	71.64	301,303
11 Mar 11	68.96000 -3.39	72.25	68.77	71.89	148,317
10 Mar 11	72.35000 -1.68	74.14	71.60	74.14	55,805
09 Mar 11	74.03000 -0.17	75.08	73.54	75.08	45,787
08 Mar 11	74.20000 +0.20	75.50	73.43	74.91	71,127
07 Mar 11	74.00000 -1.41	76.35	73.57	75.39	59,302
04 Mar 11	75.41000 +0.41	76.65	74.45	75.97	110,315
03 Mar 11	75.00000 -0.60	78.45	74.34	78.40	159,517
02 Mar 11	75.60000 -0.76	76.85	74.10	75.70	116,113
01 Mar 11	76.36000 -0.60	77.34	75.71	76.41	176,961
28 Feb 11	76.96000 -2.33	80.71	76.73	80.00	121,400
25 Feb 11	79.29000 +2.19	79.63	78.06	78.88	105,821
24 Feb 11	77.10000 -0.46	78.95	76.50	76.51	144,141
23 Feb 11	77.56000 -3.69	80.30	77.56	80.30	124,542
22 Feb 11	81.25000 -0.81	81.80	79.97	81.51	92,743
21 Feb 11	82.06000 -0.17	82.72	80.15	82.72	116,931
18 Feb 11	82.23000 +0.23	83.19	81.50	82.60	96,415
17 Feb 11	82.00000 +3.35	83.85	78.70	78.94	223,526
16 Feb 11	78.65000 +2.65	78.79	75.04	76.01	130,443
15 Feb 11	76.00000 +0.00	76.18	74.80	75.00	69,895
14 Feb 11	76.00000 +1.00	77.50	75.05	76.00	113,850
11 Feb 11	75.00000 -1.35	77.00	74.57	77.00	139,807
10 Feb 11	76.35000 -0.53	77.40	75.96	77.30	80,066
09 Feb 11	76.88000 -0.01	77.80	76.08	76.90	90,655
08 Feb 11	76.89000 -1.21	78.10	76.25	77.94	150,015
07 Feb 11	78.10000 +5.10	79.00	73.19	73.19	285,178
04 Feb 11	73.00000 -1.34	73.11	69.55	71.50	549,196
03 Feb 11	74.34000 +0.82	74.34	72.63	73.69	69,528
02 Feb 11	73.52000 +1.37	73.52	72.00	72.00	66,027
01 Feb 11	72.15000 -0.68	73.72	71.67	72.17	80,860
31 Jan 11	72.83000 -0.93	73.91	71.52	73.90	68,640
28 Jan 11	73.76000 -2.11	75.95	73.69	75.65	58,570
27 Jan 11	75.87000 +1.62	76.40	72.00	74.50	148,885
26 Jan 11	74.25000 -1.02	75.20	73.69	74.61	202,968
25 Jan 11	75.27000 +1.41	75.30	72.65	73.93	116,446
24 Jan 11	73.86000 +0.91	74.10	72.28	73.22	141,212
21 Jan 11	72.95000 +1.52	73.80	70.20	71.30	186,030
20 Jan 11	71.43000 -1.57	72.45	69.51	72.00	171,123
19 Jan 11	73.00000 +4.14	74.76	68.87	69.00	353,879
18 Jan 11	68.86000 +4.28	70.50	63.80	63.94	367,982
17 Jan 11	64.58000 +1.38	65.35	61.25	62.73	498,766
14 Jan 11	63.20000 -2.30	65.40	62.70	64.99	240,745
13 Jan 11	65.50000 -1.38	67.00	65.22	66.85	106,740
12 Jan 11	66.88000 -0.13	66.95	65.25	66.35	127,565
11 Jan 11	67.01000 +0.91	67.30	63.95	65.50	202,552
10 Jan 11	66.10000 -2.10	68.79	65.75	68.30	81,141
07 Jan 11	68.20000 -1.23	70.10	67.63	69.30	73,586
06 Jan 11	69.43000 -0.07	70.48	68.70	69.50	67,063
05 Jan 11	69.50000 +0.29	70.20	69.09	69.63	53,368
04 Jan 11	69.21000 -0.94	70.70	68.23	68.99	114,342
03 Jan 11	70.15000 +0.65	71.00	69.50	70.13	43,259
30 Dec 10	69.50000 -0.65	70.20	69.47	70.20	24,683
29 Dec 10	70.15000 +0.45	70.42	68.75	69.55	38,869
28 Dec 10	69.70000 -0.43	70.22	69.23	70.10	19,849
27 Dec 10	70.13000 -1.30	71.40	70.13	70.78	16,832
23 Dec 10	71.43000 -1.20	73.93	70.87	72.23	74,242
22 Dec 10	72.63000 -1.04	74.95	72.28	74.00	105,375
21 Dec 10	73.67000 +1.55	74.05	71.65	71.68	109,467
20 Dec 10	72.12000 -0.70	73.69	71.30	72.94	97,784
17 Dec 10	72.82000 +0.18	73.57	71.31	71.66	129,794
16 Dec 10	72.64000 -0.35	74.19	71.25	73.33	98,653
15 Dec 10	72.99000 +1.87	73.42	68.89	70.49	134,178
14 Dec 10	71.12000 +0.12	71.78	70.31	70.59	83,358
13 Dec 10	71.00000 +0.34	71.93	70.01	70.60	70,860
10 Dec 10	70.66000 -0.04	71.00	69.04	70.10	70,465
09 Dec 10	70.70000 +1.20	71.47	68.44	69.85	144,138
08 Dec 10	69.50000 +1.81	70.10	66.60	67.10	117,897
07 Dec 10	67.69000 -0.06	68.24	66.02	68.24	135,321
06 Dec 10	67.75000 -0.91	69.55	67.40	69.27	98,852
03 Dec 10	68.66000 -0.75	70.50	68.41	69.60	104,938
02 Dec 10	69.41000 +0.52	70.37	67.90	69.00	118,605
01 Dec 10	68.89000 +1.90	71.24	67.22	67.90	136,573
30 Nov 10	66.99000 -0.50	67.90	66.11	67.49	166,543
29 Nov 10	67.49000 -3.46	71.00	64.51	71.00	249,768
26 Nov 10	70.95000 -0.66	72.29	69.37	71.10	87,026
25 Nov 10	71.61000 +0.20	72.50	70.55	71.80	80,281
24 Nov 10	71.41000 +2.52	71.41	68.68	69.59	151,960
23 Nov 10	68.89000 +0.49	70.23	67.50	68.26	186,409
22 Nov 10	68.40000 +1.41	68.99	67.29	67.50	93,656
19 Nov 10	66.99000 -4.58	72.00	66.15	71.50	228,092
18 Nov 10	71.57000 +0.57	72.24	71.01	72.00	131,109
17 Nov 10	71.00000 +1.40	71.11	67.35	69.50	165,832
16 Nov 10	69.60000 -3.42	73.37	69.18	73.30	194,119
15 Nov 10	73.02000 +2.02	73.99	71.06	72.00	220,398
12 Nov 10	71.00000 -4.01	77.50	67.81	76.89	865,928
11 Nov 10	75.01000 -5.98	80.95	74.10	80.56	290,879
10 Nov 10	80.99000 -2.96	84.20	79.83	83.50	131,619
09 Nov 10	83.95000 -0.85	85.24	83.95	84.21	94,548
08 Nov 10	84.80000 +1.22	84.97	82.17	83.00	79,920
05 Nov 10	83.58000 -1.42	84.94	83.35	84.50	69,123
04 Nov 10	85.00000 -0.26	85.29	84.05	84.86	108,832
03 Nov 10	85.26000 +0.31	85.65	83.50	84.30	55,132
02 Nov 10	84.95000 -0.49	85.83	83.22	83.96	81,999
01 Nov 10	85.44000 +0.64	86.38	85.00	85.55	90,716
29 Oct 10	84.80000 +0.80	85.85	84.00	84.10	108,473
28 Oct 10	84.00000 +1.01	84.47	83.01	83.57	61,307
27 Oct 10	82.99000 +0.48	85.25	82.54	83.70	149,928
26 Oct 10	82.51000 +0.76	83.20	81.36	81.65	56,716
25 Oct 10	81.75000 -1.15	84.00	81.24	83.50	83,001
22 Oct 10	82.90000 -0.10	83.48	82.00	83.14	67,065
21 Oct 10	83.00000 -0.10	83.97	82.56	83.25	48,805
20 Oct 10	83.10000 -0.30	84.44	82.12	82.50	101,680
19 Oct 10	83.40000 -0.74	86.00	82.90	84.25	142,675
18 Oct 10	84.14000 -1.16	85.38	84.04	85.00	71,502
15 Oct 10	85.30000 -0.09	86.00	83.80	85.00	117,944
14 Oct 10	85.39000 +3.34	85.50	82.36	82.42	148,542
13 Oct 10	82.05000 +1.01	84.25	80.63	81.12	125,748
12 Oct 10	81.04000 +1.04	81.35	79.06	79.89	51,146
11 Oct 10	80.00000 +0.00	80.48	79.12	79.94	51,407
08 Oct 10	80.00000 -2.42	82.19	78.08	82.19	111,550
07 Oct 10	82.42000 +2.43	82.42	80.17	80.25	91,705
06 Oct 10	79.99000 +0.19	81.00	79.44	80.80	56,264
05 Oct 10	79.80000 +0.80	80.31	78.80	80.10	78,616
04 Oct 10	79.00000 -1.65	82.75	78.85	81.50	98,005
01 Oct 10	80.65000 -0.38	81.61	80.00	80.78	134,988
30 Sep 10	81.03000 +2.98	81.03	77.01	77.01	168,763
29 Sep 10	78.05000 +0.35	79.44	76.51	78.00	76,894
28 Sep 10	77.70000 -1.26	79.05	75.80	79.05	81,419
27 Sep 10	78.96000 +0.77	79.99	78.06	79.25	68,715
24 Sep 10	78.19000 +1.65	78.46	75.95	76.50	72,771
23 Sep 10	76.54000 -1.56	78.95	75.51	78.95	92,806
22 Sep 10	78.10000 +1.19	78.85	77.20	77.25	98,031
21 Sep 10	76.91000 -1.48	79.99	75.30	78.80	266,569
20 Sep 10	78.39000 -0.46	80.50	78.34	79.40	152,907
17 Sep 10	78.85000 -2.65	83.00	78.80	82.25	390,066
16 Sep 10	81.50000 -2.50	83.85	81.25	83.85	189,303
15 Sep 10	84.00000 -4.52	93.40	82.05	88.17	426,654
14 Sep 10	88.52000 +2.82	89.30	85.77	86.39	124,447
13 Sep 10	85.70000 +1.46	87.16	84.17	84.60	82,256
10 Sep 10	84.24000 +1.14	84.85	82.30	82.30	144,811
09 Sep 10	83.10000 +1.75	84.35	81.18	81.75	125,298
08 Sep 10	81.35000 -0.01	81.98	80.50	80.80	144,585
07 Sep 10	81.36000 -2.92	83.00	80.60	83.00	211,158
06 Sep 10	84.28000 +0.24	84.50	83.00	84.11	41,380
03 Sep 10	84.04000 -1.17	85.56	83.54	84.54	70,868
02 Sep 10	85.21000 -0.79	86.70	84.33	86.00	65,613
01 Sep 10	86.00000 +0.70	87.28	84.16	85.30	103,684
31 Aug 10	85.30000 +2.43	85.66	80.67	82.10	77,638
30 Aug 10	82.87000 +0.53	86.84	82.76	84.87	103,076
27 Aug 10	82.34000 +2.37	84.90	79.88	80.25	178,395
26 Aug 10	79.97000 +1.65	82.75	78.62	79.00	134,234
25 Aug 10	78.32000 -2.28	80.10	77.71	80.10	235,504
24 Aug 10	80.60000 -3.81	82.69	79.60	82.50	157,547
23 Aug 10	84.41000 -1.85	86.50	84.03	86.50	66,739
20 Aug 10	86.26000 -1.54	87.69	86.21	87.69	63,111
19 Aug 10	87.80000 -0.42	90.16	87.70	88.94	52,111
18 Aug 10	88.22000 -1.79	90.35	88.06	90.01	44,254
17 Aug 10	90.01000 +3.86	90.41	86.76	86.90	100,919
16 Aug 10	86.15000 +0.60	86.90	84.27	86.50	104,344
13 Aug 10	85.55000 -1.44	88.72	83.14	86.09	285,971
12 Aug 10	86.99000 -1.98	89.49	86.44	88.95	182,026
11 Aug 10	88.97000 -3.03	91.40	88.97	91.32	110,392
10 Aug 10	92.00000 -1.58	93.58	91.40	93.58	54,800
09 Aug 10	93.58000 +1.49	94.29	93.00	93.00	41,324
06 Aug 10	92.09000 -0.51	93.71	91.21	93.71	71,954
05 Aug 10	92.60000 -2.64	96.74	92.10	95.99	69,909
04 Aug 10	95.24000 -1.29	97.50	94.88	96.53	55,537
03 Aug 10	96.53000 -1.77	98.29	95.58	98.20	27,876
02 Aug 10	98.30000 +3.45	98.30	94.67	94.93	37,737
30 Jul 10	94.85000 -3.15	98.01	94.00	96.57	70,213
29 Jul 10	98.00000 +0.08	98.48	97.02	97.55	50,238
28 Jul 10	97.92000 -1.18	98.80	96.15	98.50	56,231
27 Jul 10	99.10000 +0.26	99.45	98.60	99.02	79,238
26 Jul 10	98.84000 +0.19	99.00	98.32	99.00	14,429
23 Jul 10	98.65000 +0.23	99.80	97.75	98.58	53,977
22 Jul 10	98.42000 +2.22	98.42	95.80	96.00	39,488
21 Jul 10	96.20000 +2.52	97.50	94.10	94.10	39,995
20 Jul 10	93.68000 -3.13	98.18	92.87	97.05	89,465
19 Jul 10	96.81000 -0.40	98.86	95.45	97.00	39,548
16 Jul 10	97.21000 -2.39	99.50	96.95	99.01	56,127
15 Jul 10	99.60000 +1.60	100.95	97.61	98.20	76,911
14 Jul 10	98.00000 +0.00	98.90	97.02	98.90	33,357
13 Jul 10	98.00000 +0.35	98.60	96.00	97.20	42,957
12 Jul 10	97.65000 -0.71	98.97	97.30	98.97	44,247
09 Jul 10	98.36000 +0.36	99.99	97.12	99.00	48,419
08 Jul 10	98.00000 +1.68	101.40	96.68	97.30	124,957
07 Jul 10	96.32000 -1.68	98.20	95.38	96.50	132,862
06 Jul 10	98.00000 +13.59	104.20	90.50	90.75	684,736
05 Jul 10	84.41000 -1.59	87.48	84.41	85.31	29,779
02 Jul 10	86.00000 +1.93	87.09	84.43	84.50	40,271
01 Jul 10	84.07000 -0.49	84.34	82.33	84.13	34,896
30 Jun 10	84.56000 -0.14	85.58	83.84	84.95	32,567
29 Jun 10	84.70000 -1.70	85.99	84.01	85.80	73,180
28 Jun 10	86.40000 +4.16	86.69	83.62	83.90	57,939
25 Jun 10	82.24000 -1.81	84.74	81.10	83.48	56,479
24 Jun 10	84.05000 -1.38	86.00	84.00	85.51	36,702
23 Jun 10	85.43000 -2.38	87.30	85.25	86.50	45,616
22 Jun 10	87.81000 -2.78	89.19	87.59	89.00	40,800
21 Jun 10	90.59000 +1.70	91.91	89.25	90.00	47,603
18 Jun 10	88.89000 +0.19	89.15	87.36	89.15	55,880
17 Jun 10	88.70000 +0.23	89.40	88.01	88.95	29,841
16 Jun 10	88.47000 +0.47	89.87	87.37	88.21	69,669
15 Jun 10	88.00000 +1.00	89.20	84.32	86.49	49,074
14 Jun 10	87.00000 -1.10	89.00	85.82	88.24	119,521
11 Jun 10	88.10000 +3.15	89.58	84.70	85.00	246,494
10 Jun 10	84.95000 +1.82	85.19	83.25	83.82	71,472
09 Jun 10	83.13000 +3.13	83.29	80.39	80.50	25,420
08 Jun 10	80.00000 -0.78	82.24	76.73	81.60	62,253
07 Jun 10	80.78000 -1.93	82.63	80.45	82.63	41,762
04 Jun 10	82.71000 -0.19	85.90	82.32	83.55	73,275
03 Jun 10	82.90000 +0.46	84.10	82.50	83.00	50,297
02 Jun 10	82.44000 -0.55	82.50	81.02	82.50	30,004
01 Jun 10	82.99000 +0.88	84.38	80.21	82.41	76,304
31 May 10	82.11000 -0.34	82.90	82.03	82.50	19,492
28 May 10	82.45000 -0.35	84.00	81.87	83.00	115,959
27 May 10	82.80000 +0.34	83.65	80.89	82.88	86,037
26 May 10	82.46000 +2.49	84.30	81.48	81.79	93,386
25 May 10	79.97000 -4.07	82.43	78.70	82.43	99,266
24 May 10	84.04000 -0.35	85.16	81.54	85.01	75,948
21 May 10	84.39000 -2.08	86.27	81.01	86.00	243,533
20 May 10	86.47000 -2.53	90.90	86.05	90.11	52,110
19 May 10	89.00000 -1.06	91.58	88.55	89.00	51,771
18 May 10	90.06000 +3.41	92.24	89.70	90.26	76,424
17 May 10	86.65000 -3.35	91.40	86.65	90.25	87,328
14 May 10	90.00000 -4.63	94.20	89.11	93.35	84,134
13 May 10	94.63000 +1.91	94.90	92.69	92.69	34,867
12 May 10	92.72000 +0.66	94.75	91.95	92.36	83,852
11 May 10	92.06000 -1.89	94.52	89.00	93.70	45,534
10 May 10	93.95000 +3.29	94.79	91.74	94.50	84,494
07 May 10	90.66000 -2.84	94.36	89.00	89.40	118,347
06 May 10	93.50000 +4.00	94.50	86.75	88.52	119,827
05 May 10	89.50000 -1.91	92.20	88.47	91.18	70,055
04 May 10	91.41000 -2.74	95.80	89.95	94.10	125,507
03 May 10	94.15000 +1.96	94.15	90.66	90.68	37,259
30 Apr 10	92.19000 -1.01	93.90	91.18	93.20	63,391
29 Apr 10	93.20000 +5.99	93.20	87.88	87.88	68,167
28 Apr 10	87.21000 -2.19	88.40	85.01	87.88	88,963
27 Apr 10	89.40000 -2.88	92.41	89.40	92.10	20,544
26 Apr 10	92.28000 +2.17	92.78	90.75	90.99	45,202
23 Apr 10	90.11000 +0.18	91.31	89.53	90.00	30,453
22 Apr 10	89.93000 -1.16	90.85	89.25	90.61	40,522
21 Apr 10	91.09000 -2.11	93.39	90.01	93.23	75,524
20 Apr 10	93.20000 +2.35	94.50	90.90	91.00	52,828
19 Apr 10	90.85000 -2.36	92.78	90.60	92.00	112,079
16 Apr 10	93.21000 -1.16	94.46	93.10	93.98	88,999
15 Apr 10	94.37000 +0.17	95.27	93.50	94.11	55,924
14 Apr 10	94.20000 +0.11	94.80	92.40	94.40	37,498
13 Apr 10	94.09000 +0.09	94.40	93.47	93.49	22,892
12 Apr 10	94.00000 +0.89	94.32	93.24	93.86	33,980
09 Apr 10	93.11000 -1.55	94.90	93.11	94.90	68,906
08 Apr 10	94.66000 -0.24	94.85	92.42	94.49	48,384
07 Apr 10	94.90000 +1.54	95.98	92.02	93.60	103,261
06 Apr 10	93.36000 +5.47	93.83	89.82	91.03	201,932
01 Apr 10	87.89000 -2.86	92.00	86.60	91.75	161,486
31 Mar 10	90.75000 -2.75	94.86	90.10	93.94	98,886
30 Mar 10	93.50000 +0.90	95.50	92.01	93.00	74,209
29 Mar 10	92.60000 -0.31	94.85	91.15	93.35	74,612
26 Mar 10	92.91000 +0.21	93.80	90.84	92.50	52,905
25 Mar 10	92.70000 +2.77	92.80	88.60	89.93	60,602
24 Mar 10	89.93000 +1.69	89.93	88.25	88.50	36,204
23 Mar 10	88.24000 +2.04	88.45	86.50	86.50	52,096
22 Mar 10	86.20000 -1.10	86.89	84.26	86.63	55,783
19 Mar 10	87.30000 +0.32	88.70	86.26	87.52	103,977
18 Mar 10	86.98000 -1.56	88.80	86.52	88.80	94,407
17 Mar 10	88.54000 +1.97	89.10	87.30	87.30	111,802
16 Mar 10	86.57000 +1.10	88.33	85.66	85.66	108,275
15 Mar 10	85.47000 +1.17	86.50	84.28	85.00	122,728
12 Mar 10	84.30000 +0.34	85.38	82.50	84.30	81,748
11 Mar 10	83.96000 +1.23	84.10	82.20	82.89	61,417
10 Mar 10	82.73000 -0.27	83.77	81.57	83.10	29,119
09 Mar 10	83.00000 -2.12	84.99	82.76	84.99	67,695
08 Mar 10	85.12000 +2.38	85.12	82.83	84.23	60,738
05 Mar 10	82.74000 +1.85	83.56	81.15	81.15	60,453
04 Mar 10	80.89000 -2.11	83.30	80.89	81.72	54,964
03 Mar 10	83.00000 +3.92	84.50	77.95	78.57	149,313
02 Mar 10	79.08000 +0.21	79.80	76.00	78.61	79,975
01 Mar 10	78.87000 +2.40	78.99	76.12	77.80	130,817
26 Feb 10	76.47000 -0.91	78.80	74.31	78.80	202,111
25 Feb 10	77.38000 -7.06	85.87	76.60	84.70	258,430
24 Feb 10	84.44000 -1.18	86.57	82.31	85.50	131,555
23 Feb 10	85.62000 -0.18	89.90	85.00	86.06	279,560
22 Feb 10	85.80000 +3.22	86.80	83.18	83.18	122,349
19 Feb 10	82.58000 -0.92	83.21	81.08	81.70	75,181
18 Feb 10	83.50000 +1.30	83.56	80.71	82.19	116,403
17 Feb 10	82.20000 +3.05	82.30	79.80	80.00	92,622
16 Feb 10	79.15000 +2.05	79.58	77.40	78.21	70,271
15 Feb 10	77.10000 +3.35	78.00	74.00	75.22	129,790
12 Feb 10	73.75000 -1.94	77.17	72.50	75.55	206,953
11 Feb 10	75.69000 -1.34	78.69	75.67	78.00	109,648
10 Feb 10	77.03000 -2.07	81.41	76.51	79.99	102,996
09 Feb 10	79.10000 +2.26	81.35	76.52	77.00	139,027
08 Feb 10	76.84000 -2.46	80.89	73.71	79.50	179,403
05 Feb 10	79.30000 -2.20	81.79	79.17	80.96	157,151
04 Feb 10	81.50000 -5.38	84.99	80.71	82.22	374,083
03 Feb 10	86.88000 -0.61	88.50	86.55	88.13	89,212
02 Feb 10	87.49000 +2.49	87.63	84.00	85.01	103,354
01 Feb 10	85.00000 +0.00	87.98	84.01	86.33	64,185
29 Jan 10	85.00000 +3.20	85.90	81.85	82.20	158,392
28 Jan 10	81.80000 +1.40	83.20	81.24	82.25	181,079
27 Jan 10	80.40000 -6.10	84.25	76.60	78.00	748,443
26 Jan 10	86.50000 -0.20	87.51	86.00	87.00	75,951
25 Jan 10	86.70000 +0.27	90.47	85.65	86.30	145,646
22 Jan 10	86.43000 -3.70	92.24	86.35	89.46	190,059
21 Jan 10	90.13000 +4.93	91.39	82.63	84.00	309,898
20 Jan 10	85.20000 -5.38	91.39	82.58	90.65	475,557
19 Jan 10	90.58000 -1.87	93.75	89.81	91.65	149,067
18 Jan 10	92.45000 +1.75	92.90	86.90	89.99	159,944
15 Jan 10	90.70000 -13.00	101.50	88.90	101.50	500,425
14 Jan 10	103.70000 +6.36	106.70	97.25	98.00	230,012
13 Jan 10	97.34000 +0.68	97.76	96.08	96.50	36,404
12 Jan 10	96.66000 -0.44	97.46	96.10	97.10	53,846
11 Jan 10	97.10000 -0.30	98.00	97.10	98.00	54,510
08 Jan 10	97.40000 -1.56	99.00	97.01	98.40	46,256
07 Jan 10	98.96000 +0.16	99.00	96.38	99.00	58,216
06 Jan 10	98.80000 -0.19	99.50	95.06	99.50	80,440
05 Jan 10	98.99000 +4.48	99.90	96.09	97.00	208,055
04 Jan 10	94.51000 +1.26	96.00	93.30	94.18	53,229
30 Dec 09	93.25000 +4.05	93.50	88.90	88.99	68,399
29 Dec 09	89.20000 +0.20	89.89	87.30	87.31	53,166
28 Dec 09	89.00000 +0.00	91.36	85.46	89.84	65,990

SMA Solar Technology AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	51.70000 -3.70	54.60	50.45	54.60	173,592
19 Oct 26	55.40000 -2.25	57.80	55.40	57.70	110,978
16 Oct 26	57.65000 +0.80	59.00	57.45	58.05	104,786
15 Oct 26	56.85000 -3.70	58.50	55.75	58.50	186,073
14 Oct 26	60.55000 -2.00	64.20	60.55	62.60	101,172
13 Oct 26	62.55000 +2.75	62.95	58.10	58.85	178,873
12 Oct 26	59.80000 +0.90	60.30	58.35	59.30	51,166
09 Oct 26	58.90000 +0.95	59.35	57.15	57.65	58,774
08 Oct 26	57.95000 -0.85	58.45	57.20	58.40	48,272
07 Oct 26	58.80000 -1.70	60.60	58.30	59.85	76,579
06 Oct 26	60.50000 +0.70	60.60	58.75	60.60	71,236
05 Oct 26	59.80000 -1.35	61.50	58.95	61.50	77,282
02 Oct 26	61.15000 +2.10	61.90	59.90	59.90	121,582
01 Oct 26	59.05000 -0.90	61.10	58.35	59.55	103,006
30 Sep 26	59.95000 +2.15	60.15	57.90	58.25	93,309
29 Sep 26	57.80000 +1.95	58.05	55.65	56.35	84,659
28 Sep 26	55.85000 -0.60	56.35	53.75	56.15	164,038
25 Sep 26	56.45000 +0.60	58.10	56.45	57.20	95,081
24 Sep 26	55.85000 -2.60	59.85	55.85	59.85	76,495
23 Sep 26	58.45000 -3.55	62.90	58.45	62.10	105,228
22 Sep 26	62.00000 +3.45	62.15	57.25	59.00	133,156
21 Sep 26	58.55000 +1.75	59.10	57.25	58.00	54,405
18 Sep 26	56.80000 +0.30	58.40	56.50	56.85	502,465
17 Sep 26	56.50000 +1.20	56.90	54.50	54.50	135,503
16 Sep 26	55.30000 -0.55	56.30	54.45	56.25	93,328
15 Sep 26	55.85000 -1.80	58.00	55.85	58.00	73,806
14 Sep 26	57.65000 -1.25	58.40	55.50	57.60	69,153
11 Sep 26	58.90000 -0.45	60.20	58.25	59.35	48,448
10 Sep 26	59.35000 -2.40	62.25	56.75	62.20	87,319
09 Sep 26	61.75000 -1.85	63.95	60.30	63.25	109,044
08 Sep 26	63.60000 +3.70	63.75	60.30	60.50	88,795
07 Sep 26	59.90000 +3.25	60.65	57.95	58.00	93,774
04 Sep 26	56.65000 -0.70	58.00	56.65	57.60	47,263
03 Sep 26	57.35000 +1.20	57.85	55.40	55.40	51,524
02 Sep 26	56.15000 -1.55	56.45	54.70	56.20	104,206
01 Sep 26	57.70000 -1.60	60.20	57.50	59.60	131,839
31 Aug 26	59.30000 +2.05	59.30	56.60	57.50	76,959
28 Aug 26	57.25000 +1.25	57.95	55.95	56.05	78,212
27 Aug 26	56.00000 +1.30	57.25	55.25	55.95	76,477
26 Aug 26	54.70000 -0.95	55.20	53.20	55.15	62,381
25 Aug 26	55.65000 +0.90	56.15	54.95	55.00	46,560
24 Aug 26	54.75000 -2.05	56.75	53.65	56.30	80,339
21 Aug 26	56.80000 -0.80	58.75	56.35	57.75	53,507
20 Aug 26	57.60000 +0.20	58.40	56.75	58.30	53,817
19 Aug 26	57.40000 +0.85	58.25	56.05	56.30	61,591
18 Aug 26	56.55000 -0.75	57.20	54.75	56.90	79,023
17 Aug 26	57.30000 -0.70	60.00	56.95	59.15	70,254
14 Aug 26	58.00000 -0.30	58.95	55.75	58.20	91,783
13 Aug 26	58.30000 +1.20	61.00	56.35	60.95	186,573
12 Aug 26	57.10000 +1.90	58.55	56.30	56.30	79,212
11 Aug 26	55.20000 +0.50	57.05	54.95	55.35	55,183
10 Aug 26	54.70000 +0.15	57.15	54.55	54.95	88,171
07 Aug 26	54.55000 -0.35	56.20	54.25	55.15	57,868
06 Aug 26	54.90000 +1.40	55.30	52.70	53.00	50,991
05 Aug 26	53.50000 -0.85	56.70	52.75	55.80	74,857
04 Aug 26	54.35000 +2.10	55.30	52.75	52.80	76,545
03 Aug 26	52.25000 -0.60	53.25	50.35	52.95	151,259
31 Jul 26	52.85000 -2.15	57.25	52.85	57.25	92,597
30 Jul 26	55.00000 +2.45	55.55	50.80	51.20	94,090
29 Jul 26	52.55000 +2.81	55.15	52.00	52.80	163,969
28 Jul 26	49.74000 -6.01	55.00	49.30	55.00	205,013
27 Jul 26	55.75000 -1.10	57.70	55.60	57.00	73,588
24 Jul 26	56.85000 -1.30	58.80	56.50	58.20	109,239
23 Jul 26	58.15000 -2.00	61.85	57.40	60.50	92,252
22 Jul 26	60.15000 -0.35	64.00	56.40	60.10	213,213
21 Jul 26	60.50000 +1.50	60.95	57.20	59.75	85,556
20 Jul 26	59.00000 -2.55	63.00	58.70	62.50	156,333
17 Jul 26	61.55000 +3.35	66.85	60.35	64.00	317,540
16 Jul 26	58.20000 -3.85	62.65	57.75	62.65	71,678
15 Jul 26	62.05000 -3.15	65.50	61.20	64.60	133,967
14 Jul 26	65.20000 +7.80	65.90	56.45	57.60	256,465
13 Jul 26	57.40000 +3.25	57.65	53.00	53.00	135,538
10 Jul 26	54.15000 -0.65	55.00	52.55	54.75	74,712
09 Jul 26	54.80000 +0.95	56.70	54.00	55.50	54,197
08 Jul 26	53.85000 +1.00	55.25	53.00	53.45	109,270
07 Jul 26	52.85000 -4.95	57.65	52.85	56.00	170,185
06 Jul 26	57.80000 -2.35	59.05	55.35	58.65	133,973
03 Jul 26	60.15000 +1.30	60.70	56.90	59.25	101,095
02 Jul 26	58.85000 -1.75	60.90	57.00	59.00	119,870
01 Jul 26	60.60000 -2.35	63.25	58.50	63.25	115,105
30 Jun 26	62.95000 +6.40	64.60	57.20	58.95	263,818
29 Jun 26	56.55000 +2.60	58.85	54.75	54.85	188,990
26 Jun 26	53.95000 +2.35	55.55	50.50	50.50	151,195
25 Jun 26	51.60000 -0.10	51.95	50.05	51.00	85,935
24 Jun 26	51.70000 -1.60	53.50	50.55	53.35	96,047
23 Jun 26	53.30000 -4.35	57.00	52.85	56.50	137,258
22 Jun 26	57.65000 -0.95	59.40	56.80	58.75	132,624
19 Jun 26	58.60000 +3.30	59.65	54.85	54.85	239,728
18 Jun 26	55.30000 +2.00	55.75	52.70	54.40	182,990
17 Jun 26	53.30000 +1.45	55.00	51.30	51.70	96,826
16 Jun 26	51.85000 +2.69	53.40	48.50	49.20	171,673
15 Jun 26	49.16000 -0.34	50.90	48.88	50.55	102,754
12 Jun 26	49.50000 +1.52	50.00	46.52	49.96	150,811
11 Jun 26	47.98000 -1.10	49.78	46.22	48.88	231,176
10 Jun 26	49.08000 -2.27	52.35	49.08	50.75	159,043
09 Jun 26	51.35000 -5.85	57.15	50.20	57.00	185,989
08 Jun 26	57.20000 -2.50	59.35	55.80	58.45	150,303
05 Jun 26	59.70000 -2.70	62.10	59.50	61.90	79,574
04 Jun 26	62.40000 -1.80	65.00	61.90	64.50	65,632
03 Jun 26	64.20000 -0.20	64.95	63.20	64.00	69,886
02 Jun 26	64.40000 -0.60	65.65	62.65	65.10	115,046
01 Jun 26	65.00000 -0.75	67.70	64.30	66.50	71,804
29 May 26	65.75000 -2.35	67.95	65.25	67.35	132,523
28 May 26	68.10000 +0.65	68.75	67.30	67.95	116,928
27 May 26	67.45000 -0.60	68.00	65.05	67.85	169,504
26 May 26	68.05000 +1.15	68.35	65.55	67.05	72,290
25 May 26	66.90000 -0.80	68.05	65.30	67.90	72,533
22 May 26	67.70000 +3.15	67.70	64.15	66.00	176,379
21 May 26	64.55000 +2.80	65.15	60.90	62.50	104,174
20 May 26	61.75000 +0.40	62.80	58.95	62.15	143,016
19 May 26	61.35000 -6.50	66.75	59.80	66.75	225,524
18 May 26	67.85000 +4.55	70.70	63.10	63.70	222,322
15 May 26	63.30000 -1.40	65.50	62.15	63.70	387,216
14 May 26	64.70000 +8.85	65.05	56.90	56.90	210,928
13 May 26	55.85000 -4.45	61.15	51.65	59.00	376,379
12 May 26	60.30000 -2.70	62.15	58.85	60.60	121,871
11 May 26	63.00000 -0.35	64.00	60.50	63.00	161,366
08 May 26	63.35000 +3.35	63.50	59.45	60.05	163,746
07 May 26	60.00000 +2.10	60.00	57.55	58.35	102,819
06 May 26	57.90000 -2.80	60.60	56.10	60.60	187,895
05 May 26	60.70000 +6.70	61.40	54.80	54.80	307,513
04 May 26	54.00000 -0.45	56.80	53.90	55.00	150,200
30 Apr 26	54.45000 +1.50	54.75	52.40	52.70	116,994
29 Apr 26	52.95000 +1.05	54.50	52.55	52.65	117,232
28 Apr 26	51.90000 +1.65	52.35	50.50	50.75	141,524
27 Apr 26	50.25000 -1.25	53.25	49.80	52.10	94,335
24 Apr 26	51.50000 +1.40	53.00	50.25	50.25	171,755
23 Apr 26	50.10000 +1.94	50.10	47.34	47.92	106,077
22 Apr 26	48.16000 -0.28	49.84	47.50	49.16	68,190
21 Apr 26	48.44000 +1.00	49.12	47.70	48.08	64,355
20 Apr 26	47.44000 -0.54	49.82	47.20	48.76	95,272
17 Apr 26	47.98000 -2.77	51.75	46.06	51.25	235,777
16 Apr 26	50.75000 -1.75	53.45	50.05	52.90	129,981
15 Apr 26	52.50000 +3.20	52.70	48.74	49.04	276,434
14 Apr 26	49.30000 +4.12	49.68	44.92	46.60	188,134
13 Apr 26	45.18000 -1.86	47.28	44.88	46.78	115,100
10 Apr 26	47.04000 -0.72	48.28	45.24	47.42	90,242
09 Apr 26	47.76000 -0.96	49.06	46.86	48.72	106,521
08 Apr 26	48.72000 +2.86	48.72	44.18	45.14	156,065
07 Apr 26	45.86000 -1.94	47.94	45.60	47.80	152,021
02 Apr 26	47.80000 -0.62	47.98	46.00	47.38	123,458
01 Apr 26	48.42000 +2.36	48.42	46.44	48.40	169,470
31 Mar 26	46.06000 +0.98	46.86	43.64	45.26	143,009
30 Mar 26	45.08000 -1.42	47.42	43.70	46.60	289,179
27 Mar 26	46.50000 +2.34	47.80	42.96	44.86	291,992
26 Mar 26	44.16000 +3.36	44.16	40.16	41.02	406,901
25 Mar 26	40.80000 +2.94	41.22	38.34	38.40	266,802
24 Mar 26	37.86000 -0.20	38.20	36.40	38.02	104,013
23 Mar 26	38.06000 -1.24	40.76	37.24	38.30	353,735
20 Mar 26	39.30000 +2.58	40.20	37.14	37.24	287,105
19 Mar 26	36.72000 +0.56	36.86	34.06	35.54	136,776
18 Mar 26	36.16000 -0.04	37.14	35.72	37.00	94,856
17 Mar 26	36.20000 +2.20	36.24	33.40	33.72	135,707
16 Mar 26	34.00000 +0.04	34.50	33.26	33.74	91,575
13 Mar 26	33.96000 +0.98	34.62	32.18	32.20	110,934
12 Mar 26	32.98000 -0.50	33.46	32.48	33.10	70,833
11 Mar 26	33.48000 +2.00	34.48	31.18	31.42	175,558
10 Mar 26	31.48000 +1.80	32.40	31.00	31.28	119,884
09 Mar 26	29.68000 -0.34	29.86	28.76	28.92	64,767
06 Mar 26	30.02000 +0.04	31.02	29.30	30.60	119,536
05 Mar 26	29.98000 -2.02	33.68	29.70	31.44	185,484
04 Mar 26	32.00000 +2.84	32.00	28.28	28.68	162,844
03 Mar 26	29.16000 -0.70	33.22	28.68	30.40	333,176
02 Mar 26	29.86000 -2.48	31.60	29.26	30.80	203,644
27 Feb 26	32.34000 -0.46	34.36	31.62	32.64	143,469
26 Feb 26	32.80000 +0.02	33.32	32.12	32.50	62,375
25 Feb 26	32.78000 +1.16	33.10	31.18	31.40	120,946
24 Feb 26	31.62000 +0.02	32.00	30.92	31.50	67,370
23 Feb 26	31.60000 -0.70	32.46	31.10	32.10	91,726
20 Feb 26	32.30000 -0.76	33.24	32.14	33.04	120,625
19 Feb 26	33.06000 -1.30	34.12	32.54	34.12	48,163
18 Feb 26	34.36000 +1.52	34.40	32.68	32.80	82,575
17 Feb 26	32.84000 -1.16	33.94	32.06	33.92	60,466
16 Feb 26	34.00000 +0.38	34.00	32.78	33.68	38,222
13 Feb 26	33.62000 +0.78	33.84	31.86	32.52	91,525
12 Feb 26	32.84000 -2.02	35.88	32.66	35.04	50,276
11 Feb 26	34.86000 +0.76	35.22	33.36	34.20	84,597
10 Feb 26	34.10000 +1.68	34.90	31.72	32.24	167,829
09 Feb 26	32.42000 -0.74	33.46	30.98	33.42	154,038
06 Feb 26	33.16000 -0.52	33.92	32.54	33.50	104,354
05 Feb 26	33.68000 -0.52	34.30	32.90	33.66	91,234
04 Feb 26	34.20000 -1.62	36.70	34.20	36.22	137,441
03 Feb 26	35.82000 -0.12	37.08	35.60	36.98	91,881
02 Feb 26	35.94000 -0.96	37.20	35.36	36.22	69,798
30 Jan 26	36.90000 +0.40	37.46	36.04	37.46	58,921
29 Jan 26	36.50000 -1.46	38.90	36.18	38.60	104,363
28 Jan 26	37.96000 -0.74	39.10	37.18	38.82	59,919
27 Jan 26	38.70000 +1.18	38.70	37.14	37.92	65,474
26 Jan 26	37.52000 -1.24	38.80	36.20	38.30	107,652
23 Jan 26	38.76000 +0.54	38.84	37.02	38.04	141,006
22 Jan 26	38.22000 +4.10	38.22	34.68	34.68	226,826
21 Jan 26	34.12000 +0.00	34.58	32.80	33.90	109,153
20 Jan 26	34.12000 +0.02	34.20	32.58	33.82	89,035
19 Jan 26	34.10000 +0.32	34.30	32.66	32.98	118,842
16 Jan 26	33.78000 +0.56	33.80	32.30	33.38	147,317
15 Jan 26	33.22000 +0.42	33.70	31.92	33.58	100,325
14 Jan 26	32.80000 -1.00	33.98	32.48	33.78	85,509
13 Jan 26	33.80000 -2.26	34.20	31.94	33.62	266,879
12 Jan 26	36.06000 -0.14	36.38	34.90	36.38	70,582
09 Jan 26	36.20000 -1.16	37.68	35.40	37.38	111,715
08 Jan 26	37.36000 -0.52	38.02	36.96	37.56	51,015
07 Jan 26	37.88000 +1.62	37.90	36.28	36.64	148,590
06 Jan 26	36.26000 -0.74	37.04	35.98	36.88	50,856
05 Jan 26	37.00000 +1.24	37.70	35.78	36.00	102,121
02 Jan 26	35.76000 +1.68	35.92	32.86	33.98	150,064
30 Dec 25	34.08000 +0.66	34.12	33.08	33.42	36,219
29 Dec 25	33.42000 +0.20	33.42	32.46	33.08	81,276
23 Dec 25	33.22000 -0.46	34.00	32.68	33.72	83,894
22 Dec 25	33.68000 +1.36	33.82	32.56	33.00	119,106
19 Dec 25	32.32000 -0.32	32.90	31.90	32.82	288,124
18 Dec 25	32.64000 -1.54	33.88	32.22	33.88	138,504
17 Dec 25	34.18000 -0.34	34.98	33.88	34.60	89,551
16 Dec 25	34.52000 -2.14	36.20	34.22	36.10	112,697
15 Dec 25	36.66000 -0.22	37.46	35.38	37.22	131,616
12 Dec 25	36.88000 +0.52	38.54	36.60	36.80	157,833
11 Dec 25	36.36000 -0.74	37.20	35.86	37.00	98,416
10 Dec 25	37.10000 +1.52	37.60	35.44	35.80	154,259
09 Dec 25	35.58000 +1.08	35.96	34.34	34.80	126,656
08 Dec 25	34.50000 -0.32	37.18	33.90	35.24	166,308
05 Dec 25	34.82000 -1.50	36.98	34.68	36.52	142,328
04 Dec 25	36.32000 +1.26	36.50	35.24	35.36	88,206
03 Dec 25	35.06000 +1.80	35.44	33.40	33.40	114,036
02 Dec 25	33.26000 +0.04	34.04	33.10	33.26	59,036
01 Dec 25	33.22000 -1.38	34.76	32.90	34.48	89,417
28 Nov 25	34.60000 +0.70	34.90	33.54	33.96	131,488
27 Nov 25	33.90000 +2.56	33.90	30.90	31.26	107,791
26 Nov 25	31.34000 -0.22	32.08	30.76	31.84	103,849
25 Nov 25	31.56000 -1.26	33.38	30.78	32.86	123,725
24 Nov 25	32.82000 +0.90	33.02	31.58	32.70	156,221
21 Nov 25	31.92000 -2.38	34.02	31.62	33.24	154,620
20 Nov 25	34.30000 -0.54	35.84	33.96	35.84	123,336
19 Nov 25	34.84000 +4.22	35.86	32.02	32.80	413,573
18 Nov 25	30.62000 -1.92	32.30	30.56	31.48	134,128
17 Nov 25	32.54000 +1.44	32.98	31.30	31.30	227,485
14 Nov 25	31.10000 +2.48	31.10	28.08	29.10	192,803
13 Nov 25	28.62000 -1.90	30.04	26.60	28.00	270,155
12 Nov 25	30.52000 +0.90	31.12	29.76	29.78	198,565
11 Nov 25	29.62000 +1.64	30.34	27.80	27.98	204,398
10 Nov 25	27.98000 +0.20	29.00	27.86	28.26	168,904
07 Nov 25	27.78000 -0.70	29.26	27.62	28.54	173,316
06 Nov 25	28.48000 +1.38	28.80	27.10	27.10	205,640
05 Nov 25	27.10000 +1.08	27.34	25.04	25.30	132,299
04 Nov 25	26.02000 -0.24	26.08	25.34	25.90	91,893
03 Nov 25	26.26000 +0.30	26.62	25.88	25.94	57,897
31 Oct 25	25.96000 -0.94	26.72	25.66	26.72	74,327
30 Oct 25	26.90000 +0.02	27.26	26.28	26.82	108,785
29 Oct 25	26.88000 -0.12	27.52	26.54	27.10	125,207
28 Oct 25	27.00000 +0.92	27.00	25.40	25.80	212,148
27 Oct 25	26.08000 +3.02	26.08	22.58	23.22	473,932
24 Oct 25	23.06000 +1.02	23.68	22.04	22.12	154,639
23 Oct 25	22.04000 -0.14	22.54	21.68	22.32	105,713
22 Oct 25	22.18000 -0.72	23.00	22.18	22.76	121,044
21 Oct 25	22.90000 -0.02	22.96	22.20	22.80	98,646
20 Oct 25	22.92000 -0.08	23.34	22.68	23.28	93,907
17 Oct 25	23.00000 -0.94	23.86	22.88	23.52	94,898
16 Oct 25	23.94000 +0.54	23.98	22.76	23.26	92,908
15 Oct 25	23.40000 +0.70	24.32	22.94	22.98	279,162
14 Oct 25	22.70000 -0.52	23.20	22.34	22.90	87,627
13 Oct 25	23.22000 +0.22	23.66	22.66	22.96	95,533
10 Oct 25	23.00000 -0.58	23.74	22.94	23.42	64,279
09 Oct 25	23.58000 +0.84	23.66	22.52	22.54	83,284
08 Oct 25	22.74000 -0.50	23.48	22.74	23.10	65,175
07 Oct 25	23.24000 -0.26	23.64	22.90	22.90	84,206
06 Oct 25	23.50000 -0.32	23.62	22.78	23.58	108,606
03 Oct 25	23.82000 +0.60	23.82	22.62	23.08	122,913
02 Oct 25	23.22000 +1.18	23.22	22.08	22.20	159,474
01 Oct 25	22.04000 +0.52	22.34	21.36	21.36	115,792
30 Sep 25	21.52000 +0.62	21.66	20.60	20.78	77,599
29 Sep 25	20.90000 -0.04	22.10	20.86	21.20	110,216
26 Sep 25	20.94000 +0.16	21.64	20.44	20.66	116,498
25 Sep 25	20.78000 -0.16	21.10	20.56	20.88	80,973
24 Sep 25	20.94000 +0.56	20.94	20.18	20.42	129,314
23 Sep 25	20.38000 -0.36	21.44	20.38	20.86	79,470
22 Sep 25	20.74000 -0.90	21.50	20.14	21.48	143,305
19 Sep 25	21.64000 -0.58	22.56	21.50	22.18	214,014
18 Sep 25	22.22000 +0.68	22.64	21.40	21.40	138,653
17 Sep 25	21.54000 +0.14	21.84	21.16	21.50	114,929
16 Sep 25	21.40000 +0.48	21.50	20.80	20.86	158,275
15 Sep 25	20.92000 +2.71	21.12	18.46	18.46	370,272
12 Sep 25	18.21000 +0.03	18.32	17.68	18.18	80,468
11 Sep 25	18.18000 -0.32	18.65	17.83	18.55	121,851
10 Sep 25	18.50000 +0.38	18.69	18.00	18.22	73,272
09 Sep 25	18.12000 -0.73	18.89	17.88	18.81	161,361
08 Sep 25	18.85000 -0.09	19.82	18.58	18.96	253,172
05 Sep 25	18.94000 +1.80	19.10	17.46	17.54	373,446
04 Sep 25	17.14000 +1.02	17.71	16.47	16.59	401,131
03 Sep 25	16.12000 +0.22	16.41	15.70	15.99	316,407
02 Sep 25	15.90000 -6.60	18.50	15.41	18.41	1,287,200
01 Sep 25	22.50000 -0.16	22.88	22.26	22.58	27,377
29 Aug 25	22.66000 -0.28	23.10	22.40	23.02	76,139
28 Aug 25	22.94000 -0.12	23.92	22.86	23.16	64,990
27 Aug 25	23.06000 -0.30	23.52	22.52	23.30	53,469
26 Aug 25	23.36000 +0.22	23.50	22.80	23.28	74,996
25 Aug 25	23.14000 -0.38	23.62	22.90	23.62	70,443
22 Aug 25	23.52000 +0.90	23.86	22.42	22.54	70,833
21 Aug 25	22.62000 -1.04	23.68	22.38	23.58	134,109
20 Aug 25	23.66000 -0.18	24.38	23.10	23.42	119,917
19 Aug 25	23.84000 +0.32	24.50	23.32	23.78	116,189
18 Aug 25	23.52000 +1.74	24.54	22.28	22.34	302,069
15 Aug 25	21.78000 +0.76	21.80	20.98	21.26	75,653
14 Aug 25	21.02000 -0.62	21.92	21.02	21.44	133,958
13 Aug 25	21.64000 +0.30	22.24	20.88	21.40	109,590
12 Aug 25	21.34000 +0.24	21.62	20.92	21.08	123,570
11 Aug 25	21.10000 -1.70	22.86	20.56	22.82	234,836
08 Aug 25	22.80000 +2.10	23.44	20.10	20.30	535,005
07 Aug 25	20.70000 +1.46	20.72	18.49	19.46	295,317
06 Aug 25	19.24000 +0.05	19.27	18.87	19.08	170,128
05 Aug 25	19.19000 -0.10	19.59	18.96	19.47	79,099
04 Aug 25	19.29000 +0.11	19.73	19.00	19.23	122,965
01 Aug 25	19.18000 -1.06	20.06	19.16	19.97	151,404
31 Jul 25	20.24000 -0.58	21.02	20.06	20.84	77,577
30 Jul 25	20.82000 +0.02	21.06	20.62	20.80	83,305
29 Jul 25	20.80000 -0.20	21.26	20.74	21.12	88,880
28 Jul 25	21.00000 -0.14	21.90	20.90	21.50	134,422
25 Jul 25	21.14000 +0.42	21.26	20.42	20.42	99,436
24 Jul 25	20.72000 +1.02	22.02	20.10	20.40	219,721
23 Jul 25	19.70000 -0.58	20.56	19.70	20.56	150,119
22 Jul 25	20.28000 +0.08	20.64	18.95	18.99	268,118
21 Jul 25	20.20000 -0.40	21.00	19.84	20.44	165,097
18 Jul 25	20.60000 -1.42	21.40	19.18	20.02	577,414
17 Jul 25	22.02000 +0.54	22.02	21.40	21.66	75,611
16 Jul 25	21.48000 -0.72	22.02	21.42	22.00	103,382
15 Jul 25	22.20000 +0.56	22.72	21.56	21.78	107,987
14 Jul 25	21.64000 -0.46	22.16	21.24	22.00	120,274
11 Jul 25	22.10000 -0.70	22.68	21.96	22.64	140,726
10 Jul 25	22.80000 +0.34	23.30	22.28	22.60	274,139
09 Jul 25	22.46000 -0.50	22.90	21.68	22.72	226,769
08 Jul 25	22.96000 -0.46	23.56	22.62	23.48	170,734
07 Jul 25	23.42000 -0.20	23.86	23.30	23.50	88,228
04 Jul 25	23.62000 -1.04	24.88	23.12	24.10	182,578
03 Jul 25	24.66000 +0.40	24.68	23.40	24.10	193,081
02 Jul 25	24.26000 +3.02	24.38	21.90	22.00	399,290
01 Jul 25	21.24000 +0.00	21.86	20.94	21.40	93,953
30 Jun 25	21.24000 -0.72	21.82	20.32	21.80	244,280
27 Jun 25	21.96000 +0.54	22.56	21.46	21.78	200,111
26 Jun 25	21.42000 +0.78	21.76	20.62	20.82	191,199
25 Jun 25	20.64000 +2.28	21.66	18.72	18.75	382,839
24 Jun 25	18.36000 +0.57	18.67	18.12	18.52	79,865
23 Jun 25	17.79000 +0.03	17.99	17.50	17.64	64,388
20 Jun 25	17.76000 -0.11	18.23	17.63	17.96	235,312
19 Jun 25	17.87000 -0.30	18.26	17.84	18.03	64,237
18 Jun 25	18.17000 +0.14	18.53	17.57	18.31	153,173
17 Jun 25	18.03000 -1.59	19.38	17.97	18.91	202,065
16 Jun 25	19.62000 +1.12	19.99	18.79	18.80	166,174
13 Jun 25	18.50000 -0.61	18.89	18.00	18.62	202,389
12 Jun 25	19.11000 -0.69	19.82	19.11	19.82	107,869
11 Jun 25	19.80000 +0.03	20.32	19.80	19.89	70,445
10 Jun 25	19.77000 -0.03	20.60	19.39	19.79	134,716
09 Jun 25	19.80000 +0.63	20.04	18.87	18.88	52,197
06 Jun 25	19.17000 -0.24	19.95	18.99	19.40	130,843
05 Jun 25	19.41000 +1.05	19.67	18.24	18.45	137,628
04 Jun 25	18.36000 +0.14	18.68	17.83	18.46	157,859
03 Jun 25	18.22000 -0.96	19.33	17.68	19.09	209,287
02 Jun 25	19.18000 -0.30	19.82	19.09	19.20	116,018
30 May 25	19.48000 -0.90	20.68	19.48	20.36	189,960
29 May 25	20.38000 -0.14	21.74	19.90	21.00	185,017
28 May 25	20.52000 -0.24	21.32	20.26	20.44	140,360
27 May 25	20.76000 -0.08	21.10	20.64	20.86	97,144
26 May 25	20.84000 +0.16	21.38	20.64	21.36	91,670
23 May 25	20.68000 -0.34	21.68	19.21	20.80	274,996
22 May 25	21.02000 -0.96	22.68	20.64	21.40	318,831
21 May 25	21.98000 +0.26	22.10	21.18	21.76	140,162
20 May 25	21.72000 -0.46	22.38	20.74	22.10	215,676
19 May 25	22.18000 +0.12	22.40	21.74	22.34	167,566
16 May 25	22.06000 +0.02	22.84	21.64	22.12	307,924
15 May 25	22.04000 +0.88	22.04	20.76	20.84	306,194
14 May 25	21.16000 -0.02	21.50	20.58	21.28	229,555
13 May 25	21.18000 +1.26	22.08	20.10	20.38	356,610
12 May 25	19.92000 +1.35	20.12	18.84	19.07	276,122
09 May 25	18.57000 +1.32	18.75	17.16	17.36	415,875
08 May 25	17.25000 +0.69	17.44	15.30	15.87	373,957
07 May 25	16.56000 +0.23	16.89	16.13	16.38	85,908
06 May 25	16.33000 +0.19	16.56	15.43	16.30	147,453
05 May 25	16.14000 -0.06	16.55	16.08	16.16	94,634
02 May 25	16.20000 +1.02	16.47	15.50	15.50	152,024
30 Apr 25	15.18000 -0.56	15.81	14.84	15.81	138,906
29 Apr 25	15.74000 +0.09	16.22	15.58	15.86	118,200
28 Apr 25	15.65000 +0.40	15.82	15.36	15.40	119,631
25 Apr 25	15.25000 +0.46	15.33	14.78	14.90	100,092
24 Apr 25	14.79000 -0.18	15.06	14.55	14.74	138,960
23 Apr 25	14.97000 +0.68	15.43	14.59	14.74	200,690
22 Apr 25	14.29000 +0.47	14.78	13.55	13.85	258,659
17 Apr 25	13.82000 -0.36	14.34	13.77	14.18	124,493
16 Apr 25	14.18000 -0.05	14.25	13.49	13.93	254,717
15 Apr 25	14.23000 +0.43	14.30	13.72	14.13	298,789
14 Apr 25	13.80000 +1.63	13.95	12.79	12.79	317,538
11 Apr 25	12.17000 -1.50	13.96	11.85	13.94	586,390
10 Apr 25	13.67000 +1.48	14.37	13.10	13.75	513,918
09 Apr 25	12.19000 -1.36	13.09	12.10	13.09	571,036
08 Apr 25	13.55000 -0.52	14.77	13.42	14.54	337,646
07 Apr 25	14.07000 +0.61	14.78	12.00	12.18	615,747
04 Apr 25	13.46000 -0.75	14.30	12.80	14.20	356,225
03 Apr 25	14.21000 -0.16	14.50	13.82	13.84	252,378
02 Apr 25	14.37000 -0.13	14.70	14.10	14.25	248,619
01 Apr 25	14.50000 -0.54	15.43	14.33	15.29	499,596
31 Mar 25	15.04000 -2.66	16.90	14.94	16.51	919,358
28 Mar 25	17.70000 -1.77	19.44	17.29	19.01	537,940
27 Mar 25	19.47000 -1.89	20.72	18.92	19.92	506,602
26 Mar 25	21.36000 +0.30	21.90	21.08	21.26	165,645
25 Mar 25	21.06000 -0.10	21.56	20.88	21.42	124,125
24 Mar 25	21.16000 +0.20	21.88	20.96	21.34	185,931
21 Mar 25	20.96000 -1.00	21.80	20.40	21.20	679,550
20 Mar 25	21.96000 -1.52	23.34	21.76	23.34	361,589
19 Mar 25	23.48000 -0.42	24.40	23.34	23.50	300,012
18 Mar 25	23.90000 +1.16	24.70	22.76	23.02	599,226
17 Mar 25	22.74000 +0.94	23.26	21.58	22.80	471,844
14 Mar 25	21.80000 +0.96	23.70	20.42	21.30	770,631
13 Mar 25	20.84000 +1.60	21.54	19.15	19.15	470,681
12 Mar 25	19.24000 +0.21	20.14	18.94	19.31	228,290
11 Mar 25	19.03000 -0.19	20.50	18.82	19.01	329,927
10 Mar 25	19.22000 -0.90	20.16	18.70	20.16	373,075
07 Mar 25	20.12000 +0.42	20.76	19.09	20.00	451,081
06 Mar 25	19.70000 +1.38	20.66	18.11	18.18	744,382
05 Mar 25	18.32000 +4.64	18.60	14.02	14.50	1,295,243
04 Mar 25	13.68000 -1.20	14.65	13.68	14.65	428,627
03 Mar 25	14.88000 +0.44	15.63	14.55	14.62	242,923
28 Feb 25	14.44000 -0.34	14.66	14.16	14.41	161,063
27 Feb 25	14.78000 -0.48	15.15	14.57	15.03	219,605
26 Feb 25	15.26000 +0.52	15.50	14.75	14.90	179,112
25 Feb 25	14.74000 -0.43	15.00	14.45	14.86	173,214
24 Feb 25	15.17000 +0.09	15.98	15.14	15.45	219,062
21 Feb 25	15.08000 -0.24	15.61	15.00	15.49	162,708
20 Feb 25	15.32000 -1.22	16.89	15.32	16.43	283,251
19 Feb 25	16.54000 +0.06	17.30	15.79	16.44	420,236
18 Feb 25	16.48000 +0.50	16.53	15.67	15.95	276,735
17 Feb 25	15.98000 +0.46	16.00	15.13	15.49	245,541
14 Feb 25	15.52000 +1.29	16.05	13.54	14.23	650,302
13 Feb 25	14.23000 +0.60	14.42	13.73	13.79	229,006
12 Feb 25	13.63000 -0.16	14.13	13.44	13.75	117,373
11 Feb 25	13.79000 -0.24	14.02	13.56	13.89	168,658
10 Feb 25	14.03000 -0.01	14.54	13.69	14.16	94,444
07 Feb 25	14.04000 -0.27	14.66	14.02	14.30	224,352
06 Feb 25	14.31000 +0.43	14.42	13.75	14.15	197,336
05 Feb 25	13.88000 +0.47	14.15	13.29	13.50	193,502
04 Feb 25	13.41000 +0.83	13.69	12.60	12.70	206,537
03 Feb 25	12.58000 -0.99	13.19	12.31	13.06	435,683
31 Jan 25	13.57000 +0.02	13.72	13.37	13.66	189,779
30 Jan 25	13.55000 -0.33	14.10	13.54	14.01	233,043
29 Jan 25	13.88000 +0.17	14.43	13.75	13.75	207,489
28 Jan 25	13.71000 +0.02	14.33	13.68	13.72	184,349
27 Jan 25	13.69000 -0.75	14.40	13.55	14.26	248,553
24 Jan 25	14.44000 -0.23	15.23	14.44	14.91	242,907
23 Jan 25	14.67000 +0.45	14.72	13.91	14.17	223,397
22 Jan 25	14.22000 -0.61	15.07	14.22	14.89	249,146
21 Jan 25	14.83000 -0.79	15.42	14.77	15.40	296,542
20 Jan 25	15.62000 +0.07	16.07	15.39	15.65	191,803
17 Jan 25	15.55000 +0.05	16.08	15.34	15.71	210,649
16 Jan 25	15.50000 -0.60	16.40	15.50	16.34	194,485
15 Jan 25	16.10000 +0.47	16.48	15.67	15.92	133,229
14 Jan 25	15.63000 +0.19	16.68	15.50	15.71	257,417
13 Jan 25	15.44000 +0.68	17.15	15.33	15.78	522,272
10 Jan 25	14.76000 -0.11	15.30	14.64	14.93	103,193
09 Jan 25	14.87000 -0.20	15.25	14.81	15.07	108,981
08 Jan 25	15.07000 -0.93	16.10	15.07	16.00	234,215
07 Jan 25	16.00000 +0.14	16.18	15.50	15.86	156,546
06 Jan 25	15.86000 +0.95	15.89	14.95	15.22	146,935
03 Jan 25	14.91000 -0.09	15.16	14.63	15.14	194,043
02 Jan 25	15.00000 +1.44	15.05	13.55	13.55	229,046
30 Dec 24	13.56000 -0.65	14.17	13.25	14.03	107,915
27 Dec 24	14.21000 +0.10	14.31	13.88	14.08	135,533
23 Dec 24	14.11000 +0.88	14.11	13.15	13.31	150,580
20 Dec 24	13.23000 -0.21	13.54	12.86	13.25	518,694
19 Dec 24	13.44000 -0.75	13.89	13.28	13.76	149,580
18 Dec 24	14.19000 +0.39	14.59	13.89	13.89	164,193
17 Dec 24	13.80000 +0.29	14.00	13.31	13.38	174,434
16 Dec 24	13.51000 -0.60	14.15	13.14	14.01	163,310
13 Dec 24	14.11000 -0.40	14.64	14.11	14.60	95,090
12 Dec 24	14.51000 -0.42	14.98	14.46	14.81	151,735
11 Dec 24	14.93000 -0.09	15.30	14.91	15.08	141,132
10 Dec 24	15.02000 +0.13	15.14	14.59	15.00	250,115
09 Dec 24	14.89000 +0.54	15.25	14.22	14.42	358,505
06 Dec 24	14.35000 +0.40	14.46	13.77	13.84	186,482
05 Dec 24	13.95000 +0.56	14.41	13.39	13.42	387,468
04 Dec 24	13.39000 +0.76	13.88	12.70	12.80	268,694
03 Dec 24	12.63000 -0.80	13.60	12.59	13.40	233,988
02 Dec 24	13.43000 -0.23	13.75	13.10	13.56	200,409
29 Nov 24	13.66000 +0.38	13.74	13.17	13.31	117,654
28 Nov 24	13.28000 +0.03	13.50	13.05	13.17	168,172
27 Nov 24	13.25000 +0.41	13.25	12.79	12.90	119,016
26 Nov 24	12.84000 -0.36	13.36	12.75	13.06	198,190
25 Nov 24	13.20000 +1.34	13.20	12.10	12.10	325,033
22 Nov 24	11.86000 +0.44	11.91	11.43	11.47	139,916
21 Nov 24	11.42000 -0.63	12.02	11.34	12.00	201,559
20 Nov 24	12.05000 -0.27	12.31	12.03	12.20	96,561
19 Nov 24	12.32000 -0.40	12.97	12.08	12.81	190,570
18 Nov 24	12.72000 +0.72	12.75	11.82	12.09	432,730
15 Nov 24	12.00000 +0.07	12.24	11.35	11.61	449,130
14 Nov 24	11.93000 -1.89	12.21	10.94	11.70	943,046
13 Nov 24	13.82000 +0.26	13.91	13.39	13.39	303,850
12 Nov 24	13.56000 -0.84	14.27	13.51	14.20	168,927
11 Nov 24	14.40000 +0.26	14.70	14.16	14.30	165,599
08 Nov 24	14.14000 +0.15	14.52	13.96	14.19	224,806
07 Nov 24	13.99000 +0.39	14.30	13.35	13.41	300,490
06 Nov 24	13.60000 -1.62	15.00	13.20	14.70	821,381
05 Nov 24	15.22000 -0.55	15.89	15.20	15.77	144,665
04 Nov 24	15.77000 -0.03	16.00	15.58	15.64	95,710
01 Nov 24	15.80000 -0.23	16.10	15.49	16.08	147,298
31 Oct 24	16.03000 -0.53	16.51	15.96	16.39	105,377
30 Oct 24	16.56000 +0.15	16.64	16.08	16.24	181,709
29 Oct 24	16.41000 -0.51	16.88	16.40	16.88	151,662
28 Oct 24	16.92000 +0.32	17.03	16.15	16.71	228,526
25 Oct 24	16.60000 +1.18	17.00	15.60	15.69	436,435
24 Oct 24	15.42000 +0.49	15.52	14.62	15.03	150,385
23 Oct 24	14.93000 +0.13	15.46	14.40	14.69	270,884
22 Oct 24	14.80000 +0.00	14.95	14.66	14.88	106,734
21 Oct 24	14.80000 -0.11	15.28	14.70	15.04	168,899
18 Oct 24	14.91000 -0.13	15.61	14.91	15.11	145,133
17 Oct 24	15.04000 -0.11	15.39	14.96	15.20	174,235
16 Oct 24	15.15000 -0.50	15.93	15.15	15.57	196,167
15 Oct 24	15.65000 -0.59	16.33	15.55	16.33	177,830
14 Oct 24	16.24000 -0.10	16.64	16.14	16.57	145,517
11 Oct 24	16.34000 -0.31	17.08	16.34	16.61	176,943
10 Oct 24	16.65000 -0.55	17.23	16.60	17.21	326,328
09 Oct 24	17.20000 -0.18	17.46	17.17	17.30	136,522
08 Oct 24	17.38000 -0.59	17.83	17.38	17.62	115,004
07 Oct 24	17.97000 +0.53	18.20	17.23	17.75	149,291
04 Oct 24	17.44000 +0.18	17.60	17.28	17.45	120,722
03 Oct 24	17.26000 -0.61	17.75	17.26	17.71	146,225
02 Oct 24	17.87000 -0.37	18.52	17.68	18.31	206,079
01 Oct 24	18.24000 +0.19	18.77	18.03	18.12	217,292
30 Sep 24	18.05000 -0.56	19.05	17.81	19.00	218,316
27 Sep 24	18.61000 +0.90	18.61	17.59	17.60	433,977
26 Sep 24	17.71000 +0.61	18.13	17.34	17.60	415,113
25 Sep 24	17.10000 -0.49	18.08	17.10	17.66	206,498
24 Sep 24	17.59000 -0.31	18.47	17.45	18.19	248,682
23 Sep 24	17.90000 +0.49	18.15	17.34	17.57	176,322
20 Sep 24	17.41000 -0.44	18.02	17.18	17.89	637,819
19 Sep 24	17.85000 -1.21	19.23	17.85	19.13	562,536
18 Sep 24	19.06000 +0.08	19.30	18.65	19.00	104,841
17 Sep 24	18.98000 +1.09	19.37	17.94	18.00	295,539
16 Sep 24	17.89000 -0.89	18.65	17.89	18.65	204,076
13 Sep 24	18.78000 +0.35	19.20	18.46	18.50	132,794
12 Sep 24	18.43000 +0.34	18.92	18.42	18.51	123,820
11 Sep 24	18.09000 +0.30	18.76	17.84	18.13	178,430
10 Sep 24	17.79000 -0.33	18.52	17.79	18.10	101,009
09 Sep 24	18.12000 -0.45	19.00	18.12	18.66	109,745
06 Sep 24	18.57000 -1.14	19.61	18.34	19.57	205,034
05 Sep 24	19.71000 -0.13	19.99	19.34	19.70	98,222
04 Sep 24	19.84000 +0.05	20.04	19.22	19.22	118,599
03 Sep 24	19.79000 -0.77	20.66	19.58	20.46	210,433
02 Sep 24	20.56000 -0.42	20.92	20.12	20.92	218,202
30 Aug 24	20.98000 -0.22	21.32	20.52	21.06	250,499
29 Aug 24	21.20000 +0.70	21.64	20.32	20.40	210,207
28 Aug 24	20.50000 -0.30	20.90	20.50	20.72	97,318
27 Aug 24	20.80000 -0.40	21.38	20.80	21.20	89,982
26 Aug 24	21.20000 +0.00	21.72	20.94	21.20	139,246
23 Aug 24	21.20000 +0.04	21.68	20.98	21.16	149,158
22 Aug 24	21.16000 -0.76	22.10	21.16	21.96	84,287
21 Aug 24	21.92000 +0.18	22.12	21.66	21.78	71,272
20 Aug 24	21.74000 -0.72	22.88	21.74	22.62	98,020
19 Aug 24	22.46000 +0.30	22.70	22.18	22.32	59,973
16 Aug 24	22.16000 -0.50	22.94	22.10	22.82	72,073
15 Aug 24	22.66000 +0.36	22.76	22.06	22.58	70,441
14 Aug 24	22.30000 +0.30	22.78	21.98	22.70	74,028
13 Aug 24	22.00000 +0.10	22.00	21.16	21.86	135,300
12 Aug 24	21.90000 -0.28	22.72	21.66	22.20	138,161
09 Aug 24	22.18000 -0.36	23.26	22.06	22.16	157,245
08 Aug 24	22.54000 -1.88	25.70	21.90	25.50	373,289
07 Aug 24	24.42000 +0.54	24.60	23.90	24.42	78,404
06 Aug 24	23.88000 +0.16	24.82	23.60	24.00	169,896
05 Aug 24	23.72000 -0.10	23.98	22.38	23.00	156,984
02 Aug 24	23.82000 -0.92	24.22	23.36	24.16	168,253
01 Aug 24	24.74000 -0.20	25.40	24.68	24.90	85,319
31 Jul 24	24.94000 +0.16	25.76	24.88	24.88	79,377
30 Jul 24	24.78000 +0.02	25.74	24.56	24.84	62,651
29 Jul 24	24.76000 -0.16	25.66	24.70	25.40	54,823
26 Jul 24	24.92000 +0.10	25.44	24.74	24.90	82,278
25 Jul 24	24.82000 +0.04	25.18	24.42	24.74	99,834
24 Jul 24	24.78000 +1.00	25.20	23.26	23.42	176,058
23 Jul 24	23.78000 -0.90	25.02	23.78	24.92	124,721
22 Jul 24	24.68000 -0.12	25.52	24.68	25.00	130,379
19 Jul 24	24.80000 -1.02	25.60	24.80	25.54	187,706
18 Jul 24	25.82000 +0.02	26.14	25.52	25.90	126,825
17 Jul 24	25.80000 -0.66	26.84	25.80	26.70	112,398
16 Jul 24	26.46000 -0.72	27.04	26.18	26.82	168,383
15 Jul 24	27.18000 -1.44	28.40	27.06	28.40	164,871
12 Jul 24	28.62000 +0.34	28.74	28.02	28.48	80,287
11 Jul 24	28.28000 +1.18	28.84	27.04	27.48	175,943
10 Jul 24	27.10000 +0.72	27.16	26.40	26.56	140,634
09 Jul 24	26.38000 -1.28	27.94	26.38	27.60	113,365
08 Jul 24	27.66000 -0.52	28.60	27.34	28.36	158,337
05 Jul 24	28.18000 +0.78	28.66	27.48	27.50	215,098
04 Jul 24	27.40000 +0.34	27.48	26.96	27.32	82,582
03 Jul 24	27.06000 +0.52	27.38	26.36	27.02	109,218
02 Jul 24	26.54000 +0.06	27.50	26.12	26.30	107,395
01 Jul 24	26.48000 +0.12	27.10	26.02	27.00	130,158
28 Jun 24	26.36000 +0.56	26.52	25.48	25.98	183,992
27 Jun 24	25.80000 -0.48	26.50	25.36	26.16	313,828
26 Jun 24	26.28000 -1.42	27.90	26.28	27.86	348,242
25 Jun 24	27.70000 -0.72	28.18	27.16	28.18	262,831
24 Jun 24	28.42000 +0.38	29.30	27.88	28.00	267,348
21 Jun 24	28.04000 -1.12	29.58	27.94	29.58	758,947
20 Jun 24	29.16000 +0.54	30.86	28.40	28.94	635,611
19 Jun 24	28.62000 -12.90	30.82	27.82	29.50	1,815,133
18 Jun 24	41.52000 +0.24	42.10	41.14	41.66	107,161
17 Jun 24	41.28000 -0.28	42.20	41.28	41.70	110,465
14 Jun 24	41.56000 +0.04	42.20	40.38	41.96	202,576
13 Jun 24	41.52000 -3.24	44.60	41.34	44.54	216,424
12 Jun 24	44.76000 +1.22	45.26	43.18	43.78	142,354
11 Jun 24	43.54000 -2.42	45.90	43.20	45.88	207,321
10 Jun 24	45.96000 -0.88	46.30	44.88	46.10	144,673
07 Jun 24	46.84000 -0.72	47.64	46.16	47.64	76,264
06 Jun 24	47.56000 -0.20	48.64	46.92	47.88	75,535
05 Jun 24	47.76000 +1.42	47.90	46.50	46.50	83,824
04 Jun 24	46.34000 -1.26	47.64	46.20	47.50	124,956
03 Jun 24	47.60000 -0.58	48.90	47.56	48.74	116,062
31 May 24	48.18000 -2.22	50.45	48.18	50.45	196,266
30 May 24	50.40000 +0.40	51.10	49.72	49.80	75,302
29 May 24	50.00000 -2.95	52.05	49.80	51.80	144,147
28 May 24	52.95000 +1.55	53.15	51.35	51.50	172,155
27 May 24	51.40000 +1.10	52.40	50.05	50.05	79,839
24 May 24	50.30000 -0.70	50.30	47.94	49.90	154,562
23 May 24	51.00000 +1.56	52.10	49.68	49.98	186,913
22 May 24	49.44000 +1.94	50.20	47.16	47.20	193,802
21 May 24	47.50000 -1.50	48.92	47.04	48.92	108,165
20 May 24	49.00000 +0.46	49.52	48.02	48.52	83,088
17 May 24	48.54000 -0.24	50.25	48.50	48.50	127,294
16 May 24	48.78000 -0.66	50.40	48.60	50.00	144,307
15 May 24	49.44000 -0.66	50.85	48.24	50.30	170,523
14 May 24	50.10000 +2.40	50.10	47.58	47.58	173,015
13 May 24	47.70000 +0.66	47.70	45.30	46.70	110,979
10 May 24	47.04000 +0.14	48.64	46.22	47.10	140,044
09 May 24	46.90000 +0.28	48.14	44.62	45.90	156,652
08 May 24	46.62000 -3.36	47.94	42.20	45.30	625,631
07 May 24	49.98000 +0.54	50.80	48.78	49.32	88,267
06 May 24	49.44000 -0.61	50.30	49.22	50.30	83,087
03 May 24	50.05000 +0.33	52.55	50.05	50.10	80,586
02 May 24	49.72000 +0.30	50.30	49.40	49.52	91,022
30 Apr 24	49.42000 -1.53	50.90	48.88	50.80	83,636
29 Apr 24	50.95000 +0.10	51.95	50.95	51.20	113,628
26 Apr 24	50.85000 +3.09	51.35	48.32	48.32	131,553
25 Apr 24	47.76000 -1.30	49.64	47.32	48.88	130,279
24 Apr 24	49.06000 +0.22	49.66	48.18	48.70	179,890
23 Apr 24	48.84000 +1.64	48.98	47.44	47.78	147,672
22 Apr 24	47.20000 +1.24	47.72	45.96	46.16	113,110
19 Apr 24	45.96000 -1.60	46.76	45.40	46.76	353,810
18 Apr 24	47.56000 -0.28	48.28	47.22	48.08	118,113
17 Apr 24	47.84000 +0.80	48.06	46.30	46.68	100,310
16 Apr 24	47.04000 -0.98	47.64	46.12	47.60	132,682
15 Apr 24	48.02000 -1.16	49.44	47.66	48.76	185,862
12 Apr 24	49.18000 -0.38	51.00	49.06	50.20	103,227
11 Apr 24	49.56000 -0.54	50.80	49.50	49.98	112,857
10 Apr 24	50.10000 -0.50	52.25	49.78	51.10	96,683
09 Apr 24	50.60000 +0.45	51.50	49.60	50.00	107,683
08 Apr 24	50.15000 +0.65	50.35	49.04	49.54	73,195
05 Apr 24	49.50000 -2.15	51.95	49.50	50.65	121,719
04 Apr 24	51.65000 +2.27	52.20	49.48	49.90	135,598
03 Apr 24	49.38000 -0.58	50.60	48.50	50.15	228,261
02 Apr 24	49.96000 -3.54	54.25	49.78	54.00	245,815
28 Mar 24	53.50000 -3.15	56.85	53.20	56.65	204,357
27 Mar 24	56.65000 +1.70	57.90	53.50	56.00	242,436
26 Mar 24	54.95000 +1.05	55.15	53.00	53.50	91,949
25 Mar 24	53.90000 -1.10	55.10	52.35	55.00	104,002
22 Mar 24	55.00000 +0.45	55.90	53.80	54.05	64,808
21 Mar 24	54.55000 +1.15	55.70	54.15	54.80	84,412
20 Mar 24	53.40000 -1.20	54.40	52.55	54.35	78,003
19 Mar 24	54.60000 -0.25	55.00	53.80	54.55	56,761
18 Mar 24	54.85000 +0.25	55.20	54.10	55.00	68,550
15 Mar 24	54.60000 -2.00	56.75	54.55	56.20	209,878
14 Mar 24	56.60000 -0.60	58.25	56.20	57.40	87,537
13 Mar 24	57.20000 -1.90	59.70	57.20	59.70	79,624
12 Mar 24	59.10000 +1.20	60.70	58.15	58.15	150,222
11 Mar 24	57.90000 +1.20	58.20	55.70	56.25	93,724
08 Mar 24	56.70000 -0.35	58.75	56.70	57.25	94,236
07 Mar 24	57.05000 +0.65	58.05	55.50	56.00	68,788
06 Mar 24	56.40000 +1.00	57.40	54.50	55.20	86,347
05 Mar 24	55.40000 -1.80	56.30	54.55	56.30	128,904
04 Mar 24	57.20000 -1.65	60.25	57.10	59.15	137,879
01 Mar 24	58.85000 +3.80	58.90	56.05	56.05	233,787
29 Feb 24	55.05000 +7.13	56.75	51.05	51.80	474,053
28 Feb 24	47.92000 -2.33	50.80	47.90	50.50	153,807
27 Feb 24	50.25000 +0.83	50.55	48.74	49.46	74,908
26 Feb 24	49.42000 +1.48	50.05	47.60	47.84	91,840
23 Feb 24	47.94000 -1.10	49.40	47.04	49.10	156,074
22 Feb 24	49.04000 +0.58	50.10	47.52	49.40	187,104
21 Feb 24	48.46000 -3.59	50.85	47.68	48.50	279,430
20 Feb 24	52.05000 -0.45	53.10	51.85	51.85	60,344
19 Feb 24	52.50000 -1.80	53.95	52.20	53.65	100,312
16 Feb 24	54.30000 +0.95	55.00	53.35	53.60	106,027
15 Feb 24	53.35000 -1.20	55.50	52.85	55.10	119,687
14 Feb 24	54.55000 +1.60	55.10	52.60	52.60	109,167
13 Feb 24	52.95000 -1.60	54.80	52.50	54.15	122,076
12 Feb 24	54.55000 +1.80	54.80	52.85	52.95	121,274
09 Feb 24	52.75000 +0.10	53.30	51.05	52.35	152,454
08 Feb 24	52.65000 +1.75	53.45	50.35	51.00	166,404
07 Feb 24	50.90000 +4.18	51.15	47.92	48.00	256,300
06 Feb 24	46.72000 -0.06	46.92	45.52	46.76	93,255
05 Feb 24	46.78000 -1.08	48.14	46.40	47.78	90,201
02 Feb 24	47.86000 +0.52	49.50	47.64	47.92	142,664
01 Feb 24	47.34000 -0.40	49.04	47.00	47.36	111,402
31 Jan 24	47.74000 +0.36	48.30	46.74	47.20	100,645
30 Jan 24	47.38000 -0.80	49.02	47.02	48.72	87,743
29 Jan 24	48.18000 +0.12	48.30	46.44	47.56	87,237
26 Jan 24	48.06000 +0.30	48.44	46.90	47.36	59,253
25 Jan 24	47.76000 -2.14	49.72	47.76	49.72	96,078
24 Jan 24	49.90000 +0.98	51.35	49.36	49.54	101,823
23 Jan 24	48.92000 +0.86	49.54	48.00	48.60	138,242
22 Jan 24	48.06000 +1.26	48.74	46.70	47.78	90,534
19 Jan 24	46.80000 -1.08	48.94	45.84	48.58	258,849
18 Jan 24	47.88000 +2.28	48.48	45.62	46.06	205,825
17 Jan 24	45.60000 -3.94	48.24	45.20	48.02	300,710
16 Jan 24	49.54000 -1.61	50.05	48.26	50.00	226,851
15 Jan 24	51.15000 -1.45	52.60	50.80	52.30	88,561
12 Jan 24	52.60000 -0.75	54.80	52.55	53.60	125,989
11 Jan 24	53.35000 -0.70	56.10	53.35	54.50	128,977
10 Jan 24	54.05000 -1.50	56.30	53.95	55.25	92,583
09 Jan 24	55.55000 -0.75	57.10	55.15	56.40	80,485
08 Jan 24	56.30000 -0.35	57.30	54.55	56.80	95,215
05 Jan 24	56.65000 -0.35	56.95	54.05	56.15	105,425
04 Jan 24	57.00000 +1.15	57.40	55.70	56.05	108,523
03 Jan 24	55.85000 -3.40	59.10	54.75	58.75	197,589
02 Jan 24	59.25000 -1.30	60.90	59.00	60.65	182,725
29 Dec 23	60.55000 +1.75	60.55	58.95	58.95	60,658
28 Dec 23	58.80000 -0.60	60.55	58.65	59.50	67,108
27 Dec 23	59.40000 +1.25	60.60	58.45	58.55	92,167
22 Dec 23	58.15000 -0.15	58.15	57.05	58.00	93,883
21 Dec 23	58.30000 +1.95	58.30	55.25	55.85	143,892
20 Dec 23	56.35000 +2.10	57.15	54.25	54.25	194,688
19 Dec 23	54.25000 -0.60	55.60	53.25	54.40	177,731
18 Dec 23	54.85000 -3.15	59.85	51.90	58.15	485,918
15 Dec 23	58.00000 +1.40	58.65	56.50	57.05	299,678
14 Dec 23	56.60000 +4.70	58.40	53.10	53.10	327,773
13 Dec 23	51.90000 -5.50	57.70	51.20	57.05	490,871
12 Dec 23	57.40000 -2.40	60.10	56.60	59.75	173,863
11 Dec 23	59.80000 -1.15	60.85	58.85	60.30	102,146
08 Dec 23	60.95000 -0.25	62.95	60.45	60.95	102,274
07 Dec 23	61.20000 -0.60	61.90	60.15	61.25	102,808
06 Dec 23	61.80000 +0.40	62.80	60.80	61.75	113,050
05 Dec 23	61.40000 +1.85	61.40	58.75	59.00	189,864
04 Dec 23	59.55000 +1.90	60.15	56.80	57.20	214,127
01 Dec 23	57.65000 +2.00	57.85	55.10	55.90	147,234
30 Nov 23	55.65000 +0.60	55.90	54.15	55.00	128,218
29 Nov 23	55.05000 +1.65	55.95	53.25	53.25	128,526
28 Nov 23	53.40000 -0.60	54.05	52.45	53.55	150,377
27 Nov 23	54.00000 -3.90	57.80	53.85	57.75	203,269
24 Nov 23	57.90000 +0.30	58.20	56.65	57.40	74,681
23 Nov 23	57.60000 -0.55	58.30	56.60	58.20	103,175
22 Nov 23	58.15000 +3.10	58.40	54.90	54.90	143,401
21 Nov 23	55.05000 -0.15	56.60	54.85	55.00	128,866
20 Nov 23	55.20000 -0.25	55.45	54.60	55.40	89,385
17 Nov 23	55.45000 -1.30	57.20	55.05	56.50	126,983
16 Nov 23	56.75000 -1.50	57.75	55.80	57.40	157,563
15 Nov 23	58.25000 +1.90	58.60	55.85	56.35	282,877
14 Nov 23	56.35000 +2.70	56.95	52.50	53.15	273,203
13 Nov 23	53.65000 +0.35	54.95	53.05	53.50	157,775
10 Nov 23	53.30000 -1.25	56.75	52.45	56.00	411,872
09 Nov 23	54.55000 +1.50	54.55	48.96	53.40	907,579
08 Nov 23	53.05000 +1.00	54.40	51.75	52.05	218,688
07 Nov 23	52.05000 -2.10	54.10	51.70	53.95	152,133
06 Nov 23	54.15000 +0.10	55.70	53.95	54.85	131,076
03 Nov 23	54.05000 +0.65	56.00	53.95	54.40	235,880
02 Nov 23	53.40000 -1.90	56.35	52.30	53.40	372,649
01 Nov 23	55.30000 -2.45	58.15	55.25	57.95	158,334
31 Oct 23	57.75000 +0.70	57.85	56.10	57.60	95,523
30 Oct 23	57.05000 +0.45	57.85	56.70	57.05	96,079
27 Oct 23	56.60000 -1.45	57.75	55.55	57.50	161,069
26 Oct 23	58.05000 +0.10	58.45	56.60	56.60	105,857
25 Oct 23	57.95000 -1.40	58.95	57.25	58.95	103,507
24 Oct 23	59.35000 +0.35	59.90	57.70	59.40	124,480
23 Oct 23	59.00000 -0.75	60.75	57.40	59.50	206,454
20 Oct 23	59.75000 -5.85	61.40	53.35	61.40	1,227,075
19 Oct 23	65.60000 -0.20	67.40	65.50	65.75	97,108
18 Oct 23	65.80000 -0.40	66.30	64.90	66.10	131,385
17 Oct 23	66.20000 +1.85	66.35	64.00	64.35	118,680
16 Oct 23	64.35000 +0.55	65.05	63.85	63.90	87,374
13 Oct 23	63.80000 -0.55	64.25	62.35	63.95	179,523
12 Oct 23	64.35000 -1.00	67.20	64.25	66.00	153,311
11 Oct 23	65.35000 +0.35	66.45	64.65	64.85	172,170
10 Oct 23	65.00000 +2.80	65.55	62.75	62.75	186,810
09 Oct 23	62.20000 +1.00	63.10	60.70	61.00	180,671
06 Oct 23	61.20000 +1.20	62.60	57.55	59.10	315,604
05 Oct 23	60.00000 +4.15	65.70	59.90	65.00	612,934
04 Oct 23	55.85000 +0.95	56.20	53.60	54.25	186,614
03 Oct 23	54.90000 -3.25	58.05	54.65	57.60	227,902
02 Oct 23	58.15000 -3.30	63.15	57.80	61.90	215,198
29 Sep 23	61.45000 -0.75	63.10	61.45	62.85	154,358
28 Sep 23	62.20000 +2.30	63.40	59.70	59.75	211,348
27 Sep 23	59.90000 +0.00	61.25	59.70	60.25	116,456
26 Sep 23	59.90000 -3.10	62.35	59.85	62.30	153,562
25 Sep 23	63.00000 +1.40	63.10	61.55	61.55	133,059
22 Sep 23	61.60000 -0.45	62.85	61.60	61.95	103,840
21 Sep 23	62.05000 -1.70	63.70	61.60	62.95	117,009
20 Sep 23	63.75000 +1.00	64.80	62.50	62.70	145,010
19 Sep 23	62.75000 -0.80	64.00	61.40	62.10	220,202
18 Sep 23	63.55000 -3.00	67.50	63.45	66.55	244,955
15 Sep 23	66.55000 -2.15	69.15	66.55	69.10	385,716
14 Sep 23	68.70000 +1.20	68.80	66.60	67.35	130,772
13 Sep 23	67.50000 +0.20	68.15	66.35	66.60	150,121
12 Sep 23	67.30000 -0.55	68.10	66.15	67.65	182,571
11 Sep 23	67.85000 -0.70	69.10	66.75	68.50	166,036
08 Sep 23	68.55000 -0.15	70.25	67.55	69.75	119,371
07 Sep 23	68.70000 -1.25	71.40	67.90	69.15	172,245
06 Sep 23	69.95000 -1.40	72.00	69.80	71.05	98,865
05 Sep 23	71.35000 -1.85	73.70	70.95	73.10	105,449
04 Sep 23	73.20000 -0.50	74.90	73.20	73.90	63,322
01 Sep 23	73.70000 -0.60	75.20	73.30	74.10	87,247
31 Aug 23	74.30000 -0.35	75.35	74.15	74.50	107,816
30 Aug 23	74.65000 -1.10	76.45	74.40	75.85	89,539
29 Aug 23	75.75000 +1.55	75.95	73.80	74.40	73,948
28 Aug 23	74.20000 +0.70	74.80	73.65	74.45	44,756
25 Aug 23	73.50000 -0.40	75.30	73.05	73.05	98,193
24 Aug 23	73.90000 +0.10	75.40	72.95	74.30	198,472
23 Aug 23	73.80000 -0.25	74.30	72.45	74.00	103,650
22 Aug 23	74.05000 +0.95	75.05	73.35	74.00	87,716
21 Aug 23	73.10000 -0.30	73.95	72.85	73.00	92,348
18 Aug 23	73.40000 +0.30	74.05	72.35	72.50	132,027
17 Aug 23	73.10000 -2.65	75.40	72.65	75.15	172,874
16 Aug 23	75.75000 +0.20	75.85	74.40	75.00	121,539
15 Aug 23	75.55000 -2.05	79.55	75.00	78.35	187,451
14 Aug 23	77.60000 +0.65	78.30	74.90	76.15	153,677
11 Aug 23	76.95000 -0.30	78.15	74.55	75.60	236,855
10 Aug 23	77.25000 -5.75	84.00	68.60	84.00	1,427,411
09 Aug 23	83.00000 -0.55	85.70	82.05	83.80	183,066
08 Aug 23	83.55000 -1.65	85.00	82.85	85.00	99,050
07 Aug 23	85.20000 -1.60	87.60	83.75	86.40	129,609
04 Aug 23	86.80000 +2.25	86.80	83.40	84.95	129,782
03 Aug 23	84.55000 +1.10	85.10	82.70	83.00	135,749
02 Aug 23	83.45000 -4.25	85.50	82.00	85.45	296,402
01 Aug 23	87.70000 +1.05	88.45	85.80	86.25	105,267
31 Jul 23	86.65000 +0.35	87.30	85.30	86.30	153,567
28 Jul 23	86.30000 -2.00	88.05	85.45	87.75	152,414
27 Jul 23	88.30000 -1.20	89.70	86.75	89.55	171,349
26 Jul 23	89.50000 -1.40	91.45	87.45	90.25	160,593
25 Jul 23	90.90000 +2.30	90.90	86.75	88.40	187,172
24 Jul 23	88.60000 -1.35	88.85	86.15	88.80	151,859
21 Jul 23	89.95000 +1.85	90.50	87.70	88.00	437,833
20 Jul 23	88.10000 -1.55	90.15	87.05	89.00	128,822
19 Jul 23	89.65000 -1.30	91.75	89.15	91.50	156,049
18 Jul 23	90.95000 +1.50	92.45	89.45	90.00	208,130
17 Jul 23	89.45000 -0.10	90.00	87.50	88.70	150,095
14 Jul 23	89.55000 -0.20	90.40	87.55	89.80	230,738
13 Jul 23	89.75000 -4.40	93.40	89.30	91.50	264,287
12 Jul 23	94.15000 +0.10	95.75	93.75	94.25	132,295
11 Jul 23	94.05000 -0.95	97.00	93.65	95.70	119,400
10 Jul 23	95.00000 -2.35	98.45	94.40	96.75	204,529
07 Jul 23	97.35000 -5.45	100.20	94.25	98.40	376,168
06 Jul 23	102.80000 -4.60	108.80	102.40	107.00	140,478
05 Jul 23	107.40000 -1.90	109.30	107.30	108.40	82,837
04 Jul 23	109.30000 +1.50	110.60	106.60	108.30	80,152
03 Jul 23	107.80000 -4.10	112.70	107.60	112.00	150,937
30 Jun 23	111.90000 +5.90	112.30	106.30	106.70	271,661
29 Jun 23	106.00000 +0.20	107.00	103.50	105.20	124,339
28 Jun 23	105.80000 +3.20	106.00	102.70	102.90	208,287
27 Jun 23	102.60000 +0.10	104.50	101.30	102.50	139,255
26 Jun 23	102.50000 +0.50	104.20	100.80	102.10	395,597
23 Jun 23	102.00000 +14.45	105.30	82.80	86.35	517,824
22 Jun 23	87.55000 +3.30	87.70	83.60	83.80	121,785
21 Jun 23	84.25000 +0.55	85.70	82.40	83.00	125,936
20 Jun 23	83.70000 -3.60	86.75	83.70	86.65	134,450
19 Jun 23	87.30000 -2.00	89.65	87.00	87.85	81,540
16 Jun 23	89.30000 +2.45	90.65	86.90	87.80	303,363
15 Jun 23	86.85000 +0.85	87.90	84.60	85.95	129,459
14 Jun 23	86.00000 -1.00	87.10	85.10	87.00	111,291
13 Jun 23	87.00000 -0.25	88.60	85.70	87.85	89,741
12 Jun 23	87.25000 +0.85	87.55	85.80	87.00	77,557
09 Jun 23	86.40000 +0.90	88.00	85.15	85.30	164,327
08 Jun 23	85.50000 +1.75	86.35	82.00	83.20	169,466
07 Jun 23	83.75000 -2.75	87.25	83.50	85.90	377,217
06 Jun 23	86.50000 -6.70	92.85	86.30	92.65	295,369
05 Jun 23	93.20000 -2.50	95.55	90.25	95.10	267,446
02 Jun 23	95.70000 -6.20	102.10	95.55	102.00	133,968
01 Jun 23	101.90000 +1.40	102.20	100.00	100.30	76,422
31 May 23	100.50000 +0.75	102.30	97.50	98.30	323,769
30 May 23	99.75000 -1.05	102.20	99.45	101.70	82,872
29 May 23	100.80000 -1.20	103.20	100.70	102.50	32,132
26 May 23	102.00000 +1.90	103.70	99.50	100.20	126,282
25 May 23	100.10000 -0.20	102.10	99.65	101.00	74,731
24 May 23	100.30000 -1.80	103.20	99.50	102.00	61,643
23 May 23	102.10000 +1.50	103.60	99.15	100.00	104,900
22 May 23	100.60000 -4.60	105.00	98.65	105.00	147,652
19 May 23	105.20000 +2.20	105.50	101.90	103.60	132,649
18 May 23	103.00000 -0.40	104.10	102.30	104.00	41,911
17 May 23	103.40000 -0.40	104.10	101.40	103.50	123,921
16 May 23	103.80000 +3.30	104.90	101.40	101.80	153,227
15 May 23	100.50000 +1.55	104.50	100.20	100.80	148,691
12 May 23	98.95000 -2.15	101.90	96.65	101.90	328,893
11 May 23	101.10000 -8.20	111.40	98.95	111.00	398,974
10 May 23	109.30000 +2.60	109.90	105.10	106.70	146,589
09 May 23	106.70000 +0.20	107.50	103.70	106.00	89,527
08 May 23	106.50000 +1.20	109.00	103.90	105.90	384,369
05 May 23	105.30000 +3.90	106.80	101.50	101.90	160,771
04 May 23	101.40000 +3.80	101.70	96.10	96.90	126,628
03 May 23	97.60000 -0.65	99.85	96.40	98.85	65,629
02 May 23	98.25000 +0.45	99.55	97.35	98.00	93,477
28 Apr 23	97.80000 -3.70	101.60	96.60	101.60	100,701
27 Apr 23	101.50000 +0.50	102.00	98.10	99.95	113,072
26 Apr 23	101.00000 -6.20	106.60	99.35	105.30	194,211
25 Apr 23	107.20000 +0.00	107.40	100.00	106.70	160,812
24 Apr 23	107.20000 +1.90	108.80	105.20	105.40	86,130
21 Apr 23	105.30000 +0.70	106.60	104.40	104.80	198,242
20 Apr 23	104.60000 +0.40	105.00	101.60	104.00	83,840
19 Apr 23	104.20000 +0.10	105.30	102.40	104.10	78,218
18 Apr 23	104.10000 +1.20	105.00	101.70	102.70	70,522
17 Apr 23	102.90000 -0.20	105.40	102.70	103.50	114,702
14 Apr 23	103.10000 +2.10	104.00	101.40	102.20	113,506
13 Apr 23	101.00000 +3.55	101.70	96.35	97.40	189,099
12 Apr 23	97.45000 +1.20	97.60	95.35	95.85	108,509
11 Apr 23	96.25000 -1.25	98.20	92.40	98.10	124,709
06 Apr 23	97.50000 +4.40	97.80	93.20	93.20	67,563
05 Apr 23	93.10000 -3.55	97.00	91.65	96.95	146,307
04 Apr 23	96.65000 +0.05	99.00	95.65	96.50	108,796
03 Apr 23	96.60000 -2.35	100.70	95.20	98.30	227,852
31 Mar 23	98.95000 +2.45	99.70	90.95	94.75	377,697
30 Mar 23	96.50000 +17.80	97.70	86.50	86.50	807,870
29 Mar 23	78.70000 +1.55	78.70	75.90	77.55	134,457
28 Mar 23	77.15000 +1.60	77.50	75.50	76.40	42,664
27 Mar 23	75.55000 -0.20	77.30	75.35	77.10	60,096
24 Mar 23	75.75000 -1.90	78.15	73.70	77.70	106,363
23 Mar 23	77.65000 +2.50	78.30	74.50	74.70	119,865
22 Mar 23	75.15000 +1.75	75.90	72.90	73.50	89,308
21 Mar 23	73.40000 +1.85	75.70	73.15	73.50	171,239
20 Mar 23	71.55000 -2.10	73.10	68.25	72.40	197,650
17 Mar 23	73.65000 -7.15	82.20	71.50	81.80	299,800
16 Mar 23	80.80000 +3.00	81.65	77.60	80.00	126,558
15 Mar 23	77.80000 -5.00	83.15	77.80	82.85	106,017
14 Mar 23	82.80000 +4.20	83.40	79.10	79.10	137,338
13 Mar 23	78.60000 -2.50	81.90	74.65	81.30	151,967
10 Mar 23	81.10000 +1.75	81.95	77.90	78.00	188,213
09 Mar 23	79.35000 +7.00	79.65	74.10	77.35	357,149
08 Mar 23	72.35000 +0.85	72.65	68.60	71.00	83,905
07 Mar 23	71.50000 -0.85	72.95	71.05	72.10	44,225
06 Mar 23	72.35000 +1.45	72.50	70.65	70.90	65,014
03 Mar 23	70.90000 -1.40	73.15	70.55	72.20	102,873
02 Mar 23	72.30000 -4.20	76.70	70.40	76.55	235,799
01 Mar 23	76.50000 +2.60	77.55	73.65	73.80	159,439
28 Feb 23	73.90000 +0.55	74.10	72.10	73.45	82,723
27 Feb 23	73.35000 +0.35	73.80	72.50	73.00	78,181
24 Feb 23	73.00000 -2.80	76.30	72.70	76.20	56,705
23 Feb 23	75.80000 +0.15	77.15	75.55	76.00	56,848
22 Feb 23	75.65000 +0.50	75.90	74.25	74.80	50,598
21 Feb 23	75.15000 -0.65	76.50	74.15	75.40	59,376
20 Feb 23	75.80000 -3.20	78.85	70.20	78.60	219,119
17 Feb 23	79.00000 -0.95	79.00	76.80	78.80	65,456
16 Feb 23	79.95000 +1.70	80.50	78.80	78.80	66,616
15 Feb 23	78.25000 +0.85	78.60	76.45	77.00	49,949
14 Feb 23	77.40000 +0.15	78.40	76.55	77.50	67,179
13 Feb 23	77.25000 +0.15	78.00	76.05	77.00	63,871
10 Feb 23	77.10000 -6.40	82.90	76.05	82.85	174,492
09 Feb 23	83.50000 +0.10	84.70	82.00	83.00	145,141
08 Feb 23	83.40000 +5.05	84.45	79.00	80.00	348,167
07 Feb 23	78.35000 +0.50	79.60	76.95	77.40	65,683
06 Feb 23	77.85000 +0.65	78.50	76.15	78.15	102,130
03 Feb 23	77.20000 -1.80	78.80	76.35	78.80	59,775
02 Feb 23	79.00000 +0.35	79.75	77.65	79.40	81,763
01 Feb 23	78.65000 +1.05	79.05	77.55	78.05	80,010
31 Jan 23	77.60000 +1.70	77.85	75.30	75.70	109,809
30 Jan 23	75.90000 -1.75	77.45	74.90	77.10	110,173
27 Jan 23	77.65000 +0.75	78.60	76.50	77.00	52,095
26 Jan 23	76.90000 +0.40	78.15	75.65	76.70	61,530
25 Jan 23	76.50000 -0.45	76.95	74.85	76.65	95,449
24 Jan 23	76.95000 -0.75	78.90	76.35	77.40	82,457
23 Jan 23	77.70000 +0.25	78.95	76.25	78.05	48,273
20 Jan 23	77.45000 -0.95	78.45	76.15	77.65	168,152
19 Jan 23	78.40000 -0.10	80.10	77.40	77.70	92,228
18 Jan 23	78.50000 -0.55	80.25	77.60	79.35	82,214
17 Jan 23	79.05000 +0.95	79.40	74.80	77.55	129,506
16 Jan 23	78.10000 -0.10	78.80	76.20	78.20	80,445
13 Jan 23	78.20000 -0.45	79.40	76.85	78.05	105,408
12 Jan 23	78.65000 -0.10	78.90	72.20	78.50	214,649
11 Jan 23	78.75000 +10.00	79.40	70.20	70.50	595,720
10 Jan 23	68.75000 +0.25	69.35	67.15	68.05	74,287
09 Jan 23	68.50000 +3.25	68.60	65.50	65.50	90,965
06 Jan 23	65.25000 +2.05	65.65	62.75	63.30	68,099
05 Jan 23	63.20000 -0.35	63.80	62.50	62.80	61,227
04 Jan 23	63.55000 -0.25	64.95	63.00	63.80	68,863
03 Jan 23	63.80000 +0.25	65.75	63.15	63.15	59,918
02 Jan 23	63.55000 -3.30	67.45	62.30	66.70	147,253
30 Dec 22	66.85000 +0.00	67.75	66.50	66.90	35,956
29 Dec 22	66.85000 +0.80	67.10	65.60	65.90	66,609
28 Dec 22	66.05000 -2.05	67.75	65.55	67.70	58,238
27 Dec 22	68.10000 +0.25	69.50	67.90	68.90	46,402
23 Dec 22	67.85000 -1.25	69.85	67.10	68.85	95,210
22 Dec 22	69.10000 -0.50	70.85	69.10	70.00	129,981
21 Dec 22	69.60000 +1.85	70.15	68.15	68.25	144,142
20 Dec 22	67.75000 -0.30	69.75	66.65	67.05	74,379
19 Dec 22	68.05000 +2.85	71.25	65.00	65.05	212,151
16 Dec 22	65.20000 -2.90	68.25	64.50	67.50	296,750
15 Dec 22	68.10000 +0.55	68.40	66.40	67.00	96,787
14 Dec 22	67.55000 +1.30	68.15	65.10	65.80	103,700
13 Dec 22	66.25000 -0.85	68.85	64.90	66.90	174,931
12 Dec 22	67.10000 -1.35	68.90	66.05	68.00	88,539
09 Dec 22	68.45000 +0.70	68.80	66.30	68.05	131,021
08 Dec 22	67.75000 +2.15	68.20	65.55	65.65	93,774
07 Dec 22	65.60000 -0.35	66.00	63.75	65.10	114,226
06 Dec 22	65.95000 +1.15	66.95	63.85	64.20	136,876
05 Dec 22	64.80000 +0.15	65.20	63.60	64.05	75,916
02 Dec 22	64.65000 -0.55	65.65	62.45	64.75	84,665
01 Dec 22	65.20000 +2.15	65.60	64.10	64.15	173,745
30 Nov 22	63.05000 +4.75	63.40	58.45	58.65	268,963
29 Nov 22	58.30000 -2.05	60.50	57.85	60.50	97,125
28 Nov 22	60.35000 -0.20	60.95	59.40	59.75	90,391
25 Nov 22	60.55000 -0.05	60.85	59.35	60.15	98,698
24 Nov 22	60.60000 +0.80	60.60	59.15	59.30	76,342
23 Nov 22	59.80000 +1.05	60.40	58.85	59.00	96,748
22 Nov 22	58.75000 +2.70	59.10	55.30	56.10	95,561
21 Nov 22	56.05000 -3.95	59.85	55.55	59.80	119,285
18 Nov 22	60.00000 +2.10	60.00	58.20	58.40	194,167
17 Nov 22	57.90000 +1.90	58.10	55.55	56.25	198,186
16 Nov 22	56.00000 -0.25	57.45	55.75	56.00	115,470
15 Nov 22	56.25000 +0.80	56.60	54.25	55.85	120,933
14 Nov 22	55.45000 +0.40	56.65	54.95	55.70	68,929
11 Nov 22	55.05000 -1.80	58.45	55.05	57.00	144,964
10 Nov 22	56.85000 +0.10	56.85	51.10	54.25	207,831
09 Nov 22	56.75000 +0.65	56.95	55.25	56.20	86,852
08 Nov 22	56.10000 +2.35	56.65	54.50	54.95	189,224
07 Nov 22	53.75000 +2.20	53.85	51.15	51.25	151,725
04 Nov 22	51.55000 +1.77	51.60	50.05	50.05	79,891
03 Nov 22	49.78000 +0.40	50.30	47.78	48.60	90,697
02 Nov 22	49.38000 -1.22	51.00	48.98	50.95	88,291
01 Nov 22	50.60000 +1.56	51.45	49.50	49.80	86,471
31 Oct 22	49.04000 -2.06	51.95	48.02	51.70	152,350
28 Oct 22	51.10000 +2.86	51.80	48.10	48.12	237,155
27 Oct 22	48.24000 +5.48	48.80	41.80	42.46	311,958
26 Oct 22	42.76000 +2.06	42.94	40.28	40.60	136,289
25 Oct 22	40.70000 +0.50	40.96	39.12	40.50	74,463
24 Oct 22	40.20000 -0.70	40.94	38.70	40.50	126,617
21 Oct 22	40.90000 -0.10	41.24	38.90	40.30	354,836
20 Oct 22	41.00000 +0.14	41.10	39.10	40.44	78,042
19 Oct 22	40.86000 -0.38	41.56	39.88	41.30	72,362
18 Oct 22	41.24000 +0.92	41.86	40.38	41.00	76,202
17 Oct 22	40.32000 +0.32	40.92	39.30	40.00	110,938
14 Oct 22	40.00000 -0.68	41.54	39.96	41.20	124,417
13 Oct 22	40.68000 -0.32	40.86	38.42	40.60	178,088
12 Oct 22	41.00000 -0.92	42.38	40.60	41.68	59,004
11 Oct 22	41.92000 -0.04	42.10	40.90	41.42	66,493
10 Oct 22	41.96000 -0.98	43.06	41.48	41.98	84,178
07 Oct 22	42.94000 -2.20	44.92	42.42	44.66	99,402
06 Oct 22	45.14000 -0.32	46.56	44.10	45.80	115,279
05 Oct 22	45.46000 -3.86	49.24	45.12	49.06	95,787
04 Oct 22	49.32000 +2.02	49.78	47.38	48.38	119,076
03 Oct 22	47.30000 -0.70	47.48	45.98	46.56	67,436
30 Sep 22	48.00000 +0.00	48.30	46.04	48.30	109,176
29 Sep 22	48.00000 -1.46	50.50	47.90	49.52	80,157
28 Sep 22	49.46000 -0.59	50.05	47.68	49.80	89,242
27 Sep 22	50.05000 +1.27	51.30	49.26	49.26	84,695
26 Sep 22	48.78000 +0.98	49.44	46.80	46.92	91,974
23 Sep 22	47.80000 -2.60	50.45	47.70	50.45	123,809
22 Sep 22	50.40000 -2.65	52.45	50.40	51.20	73,689
21 Sep 22	53.05000 +1.00	53.15	51.35	51.70	73,848
20 Sep 22	52.05000 -0.40	53.65	51.05	53.00	52,118
19 Sep 22	52.45000 +0.50	52.90	51.50	51.75	36,995
16 Sep 22	51.95000 -1.65	52.90	50.95	52.90	161,104
15 Sep 22	53.60000 -0.65	54.90	53.30	54.15	51,055
14 Sep 22	54.25000 +1.25	54.90	52.70	53.00	108,495
13 Sep 22	53.00000 +0.40	54.80	52.20	52.60	102,615
12 Sep 22	52.60000 -2.00	55.00	51.85	54.95	112,013
09 Sep 22	54.60000 +0.75	55.15	54.05	54.05	70,162
08 Sep 22	53.85000 +2.55	54.05	51.80	51.80	115,451
07 Sep 22	51.30000 +1.52	51.35	49.16	49.44	79,228
06 Sep 22	49.78000 +0.00	50.50	49.10	49.56	59,684
05 Sep 22	49.78000 -1.07	50.15	48.80	48.98	64,237
02 Sep 22	50.85000 +1.47	50.85	49.04	49.44	72,116
01 Sep 22	49.38000 -0.92	50.25	49.04	49.36	83,260
31 Aug 22	50.30000 -1.10	51.70	50.30	51.20	79,717
30 Aug 22	51.40000 +1.40	52.90	50.10	50.10	186,834
29 Aug 22	50.00000 -0.50	51.50	49.98	50.50	79,271
26 Aug 22	50.50000 -1.55	52.55	50.30	52.30	86,503
25 Aug 22	52.05000 +1.60	53.05	51.30	51.30	153,654
24 Aug 22	50.45000 -1.10	51.65	49.40	51.00	154,836
23 Aug 22	51.55000 +0.10	51.95	50.50	50.80	93,180
22 Aug 22	51.45000 -1.75	53.55	51.20	52.85	92,616
19 Aug 22	53.20000 -2.50	55.20	52.75	54.95	119,548
18 Aug 22	55.70000 +0.95	56.50	54.55	55.10	145,583
17 Aug 22	54.75000 -3.00	58.40	53.25	58.05	282,884
16 Aug 22	57.75000 -0.90	60.50	56.40	59.00	229,528
15 Aug 22	58.65000 -0.85	60.90	56.65	59.70	289,586
12 Aug 22	59.50000 +0.75	61.00	56.65	59.10	371,956
11 Aug 22	58.75000 +4.70	58.75	52.60	54.05	497,970
10 Aug 22	54.05000 +1.20	55.25	50.95	52.00	243,514
09 Aug 22	52.85000 -0.45	53.65	52.55	53.05	129,390
08 Aug 22	53.30000 +0.50	54.35	52.85	53.40	126,249
05 Aug 22	52.80000 +0.85	53.45	51.75	52.20	108,957
04 Aug 22	51.95000 +1.15	52.30	50.70	51.25	84,283
03 Aug 22	50.80000 -0.60	51.85	50.05	51.00	125,764
02 Aug 22	51.40000 -1.40	51.70	47.88	51.50	243,780
01 Aug 22	52.80000 -0.25	53.15	51.95	52.95	92,120
29 Jul 22	53.05000 +1.05	54.00	52.00	52.50	315,801
28 Jul 22	52.00000 +0.90	55.00	51.15	51.90	238,532
27 Jul 22	51.10000 +3.36	51.25	48.10	48.26	157,289
26 Jul 22	47.74000 +0.10	50.35	47.10	47.44	197,710
25 Jul 22	47.64000 +0.32	47.92	46.66	46.86	69,074
22 Jul 22	47.32000 +0.70	47.90	46.14	46.32	98,433
21 Jul 22	46.62000 +0.94	46.62	45.36	45.58	109,641
20 Jul 22	45.68000 +1.48	45.84	44.30	44.76	109,854
19 Jul 22	44.20000 +0.48	44.72	43.16	43.36	49,951
18 Jul 22	43.72000 +1.92	44.16	42.12	42.16	70,182
15 Jul 22	41.80000 -0.76	42.56	40.64	42.00	174,645
14 Jul 22	42.56000 -1.34	44.42	42.04	43.80	48,695
13 Jul 22	43.90000 -1.10	45.32	42.90	44.46	80,677
12 Jul 22	45.00000 -0.78	45.54	44.36	45.22	93,078
11 Jul 22	45.78000 +1.68	47.20	42.98	43.00	173,994
08 Jul 22	44.10000 +0.16	44.58	43.22	43.30	79,409
07 Jul 22	43.94000 +2.44	44.04	41.80	42.00	94,946
06 Jul 22	41.50000 +0.50	42.06	40.48	41.20	45,527
05 Jul 22	41.00000 +0.00	42.40	40.08	40.80	87,669
04 Jul 22	41.00000 +1.36	41.36	39.30	39.70	56,546
01 Jul 22	39.64000 +0.90	40.34	37.88	38.36	65,198
30 Jun 22	38.74000 +0.40	39.28	37.46	38.24	86,099
29 Jun 22	38.34000 -3.34	41.16	38.34	41.00	176,037
28 Jun 22	41.68000 -0.12	43.22	41.50	41.92	66,267
27 Jun 22	41.80000 +0.22	43.38	41.16	41.60	107,341
24 Jun 22	41.58000 +0.72	42.18	40.22	41.12	57,673
23 Jun 22	40.86000 -1.48	41.84	40.16	41.84	89,601
22 Jun 22	42.34000 -3.28	44.84	41.02	44.84	172,124
21 Jun 22	45.62000 +1.90	45.62	43.20	43.84	81,346
20 Jun 22	43.72000 +1.24	44.56	42.76	43.64	85,690
17 Jun 22	42.48000 +1.52	42.48	40.80	41.00	260,227
16 Jun 22	40.96000 +0.14	42.58	40.78	41.00	119,421
15 Jun 22	40.82000 +1.24	41.04	39.50	40.22	65,780
14 Jun 22	39.58000 -1.76	41.78	39.22	41.60	115,252
13 Jun 22	41.34000 -3.16	43.96	41.02	43.82	101,374
10 Jun 22	44.50000 -0.18	45.70	44.10	45.10	71,537
09 Jun 22	44.68000 -2.06	47.10	44.56	46.32	70,854
08 Jun 22	46.74000 +0.36	47.28	46.10	46.50	61,610
07 Jun 22	46.38000 -0.10	46.70	45.50	45.86	87,636
06 Jun 22	46.48000 +2.30	46.80	44.60	44.88	71,387
03 Jun 22	44.18000 +0.62	44.94	44.10	44.22	58,091
02 Jun 22	43.56000 -0.04	44.40	42.06	43.60	154,074
01 Jun 22	43.60000 -0.56	44.84	43.38	44.48	61,748
31 May 22	44.16000 -1.68	45.54	42.70	45.50	185,157
30 May 22	45.84000 -0.82	47.32	45.18	46.90	105,672
27 May 22	46.66000 +0.50	47.54	45.84	46.00	105,601
26 May 22	46.16000 +2.24	46.38	44.02	44.02	86,707
25 May 22	43.92000 -1.24	45.48	43.74	45.22	87,062
24 May 22	45.16000 +1.28	45.20	43.30	43.30	90,485
23 May 22	43.88000 +1.30	44.76	42.88	43.66	81,941
20 May 22	42.58000 -1.30	45.10	42.54	44.18	134,853
19 May 22	43.88000 +0.08	44.22	42.40	43.02	96,130
18 May 22	43.80000 -0.12	45.64	43.38	44.52	130,899
17 May 22	43.92000 +0.74	46.18	43.18	43.38	103,926
16 May 22	43.18000 -1.96	44.70	42.82	43.70	100,371
13 May 22	45.14000 +5.20	45.14	41.64	41.68	304,124
12 May 22	39.94000 +0.18	41.70	37.84	38.40	165,328
11 May 22	39.76000 +3.76	40.40	35.00	36.50	174,607
10 May 22	36.00000 -0.50	40.84	35.80	36.60	157,780
09 May 22	36.50000 -8.12	42.60	35.88	41.82	306,182
06 May 22	44.62000 +0.90	44.96	43.44	43.70	108,374
05 May 22	43.72000 -2.86	48.48	43.18	47.10	117,719
04 May 22	46.58000 +0.42	47.80	46.14	46.52	91,522
03 May 22	46.16000 +1.36	47.00	44.90	44.90	120,774
02 May 22	44.80000 +1.08	45.14	42.58	43.50	130,144
29 Apr 22	43.72000 +2.00	44.10	42.30	42.30	116,145
28 Apr 22	41.72000 -0.48	42.64	40.24	41.70	93,515
27 Apr 22	42.20000 +4.10	42.20	38.04	38.06	113,376
26 Apr 22	38.10000 -0.60	40.06	37.90	39.00	95,213
25 Apr 22	38.70000 -2.04	40.38	38.10	39.96	124,857
22 Apr 22	40.74000 -1.08	41.52	39.64	40.98	336,883
21 Apr 22	41.82000 -1.06	43.70	41.82	43.40	87,040
20 Apr 22	42.88000 +1.04	44.00	41.66	42.10	105,487
19 Apr 22	41.84000 +0.44	42.42	40.54	41.46	99,369
14 Apr 22	41.40000 -0.28	42.60	41.20	42.28	62,187
13 Apr 22	41.68000 +0.20	41.70	40.00	41.20	92,481
12 Apr 22	41.48000 -1.32	42.76	39.60	42.38	182,329
11 Apr 22	42.80000 -0.28	43.96	42.14	43.90	96,149
08 Apr 22	43.08000 -0.84	44.98	42.64	44.24	99,991
07 Apr 22	43.92000 +0.08	45.64	43.02	44.10	216,330
06 Apr 22	43.84000 +0.58	44.38	42.54	43.02	199,517
05 Apr 22	43.26000 +2.62	43.38	40.56	40.58	212,095
04 Apr 22	40.64000 +0.76	40.66	39.58	39.90	162,778
01 Apr 22	39.88000 +1.86	40.24	37.22	38.26	254,445
31 Mar 22	38.02000 +1.24	39.14	36.00	36.40	327,046
30 Mar 22	36.78000 +0.32	37.20	35.58	36.28	192,210
29 Mar 22	36.46000 -0.46	37.68	35.80	37.04	172,232
28 Mar 22	36.92000 +0.14	37.72	36.60	36.98	72,436
25 Mar 22	36.78000 -0.36	38.00	36.68	36.90	162,819
24 Mar 22	37.14000 +0.12	37.56	36.70	37.30	66,664
23 Mar 22	37.02000 -0.80	38.24	36.70	38.08	103,895
22 Mar 22	37.82000 +0.14	38.90	37.44	38.10	136,402
21 Mar 22	37.68000 -0.56	38.42	36.90	38.36	127,090
18 Mar 22	38.24000 +0.52	38.88	37.66	37.86	432,558
17 Mar 22	37.72000 -0.44	39.50	37.58	38.36	151,689
16 Mar 22	38.16000 +1.10	39.00	36.50	38.38	217,788
15 Mar 22	37.06000 -0.64	37.76	35.80	37.34	195,635
14 Mar 22	37.70000 -2.74	41.62	37.26	40.80	249,864
11 Mar 22	40.44000 +1.96	41.42	38.50	38.50	273,760
10 Mar 22	38.48000 -0.88	41.16	37.74	39.00	287,789
09 Mar 22	39.36000 -1.34	44.64	37.04	42.70	924,395
08 Mar 22	40.70000 +5.20	41.80	36.12	36.50	716,396
07 Mar 22	35.50000 +5.32	35.88	29.50	29.78	708,183
04 Mar 22	30.18000 -0.70	32.42	29.60	30.00	243,305
03 Mar 22	30.88000 +2.22	32.30	28.70	28.80	419,421
02 Mar 22	28.66000 -6.26	30.02	26.60	28.00	989,610
01 Mar 22	34.92000 -0.62	37.76	34.60	37.14	410,896
28 Feb 22	35.54000 +5.80	36.32	29.00	29.00	825,090
25 Feb 22	29.74000 +0.74	30.26	28.10	29.84	321,977
24 Feb 22	29.00000 +2.18	29.40	25.10	25.24	344,183
23 Feb 22	26.82000 -0.56	28.42	26.82	27.50	208,080
22 Feb 22	27.38000 -0.78	28.74	26.72	26.86	224,656
21 Feb 22	28.16000 -0.84	29.76	28.00	29.50	132,817
18 Feb 22	29.00000 -1.24	30.20	29.00	29.96	101,411
17 Feb 22	30.24000 -0.92	31.70	29.94	31.30	92,070
16 Feb 22	31.16000 -0.28	31.90	30.56	31.50	59,081
15 Feb 22	31.44000 +1.86	31.46	29.54	29.60	115,393
14 Feb 22	29.58000 -0.62	29.76	28.20	29.40	155,847
11 Feb 22	30.20000 -0.72	30.92	30.18	30.36	82,252
10 Feb 22	30.92000 -0.28	31.56	30.12	31.44	73,565
09 Feb 22	31.20000 +1.58	31.28	30.12	30.22	116,948
08 Feb 22	29.62000 -0.16	29.98	29.22	29.94	57,779
07 Feb 22	29.78000 -0.44	30.48	29.44	30.40	85,465
04 Feb 22	30.22000 +0.02	30.74	29.86	30.62	98,409
03 Feb 22	30.20000 -1.30	31.34	30.20	31.34	144,540
02 Feb 22	31.50000 -0.06	32.34	31.46	31.82	65,124
01 Feb 22	31.56000 +0.38	31.88	30.96	31.78	147,535
31 Jan 22	31.18000 +0.58	31.40	30.22	31.18	179,719
28 Jan 22	30.60000 -0.84	31.30	30.18	31.30	110,551
27 Jan 22	31.44000 -0.56	32.30	30.80	31.04	117,406
26 Jan 22	32.00000 +1.72	32.82	30.60	30.60	178,530
25 Jan 22	30.28000 -0.02	30.90	29.62	30.90	159,461
24 Jan 22	30.30000 -2.22	32.14	29.68	32.14	253,762
21 Jan 22	32.52000 -0.84	32.74	31.72	32.74	167,789
20 Jan 22	33.36000 +0.76	33.50	32.32	32.80	152,472
19 Jan 22	32.60000 +0.08	33.84	31.56	32.08	225,689
18 Jan 22	32.52000 -1.08	33.42	32.38	33.30	116,183
17 Jan 22	33.60000 -0.20	34.00	33.00	34.00	88,741
14 Jan 22	33.80000 +0.70	34.18	32.22	32.50	224,901
13 Jan 22	33.10000 -2.90	34.38	32.02	32.90	745,822
12 Jan 22	36.00000 +0.14	36.88	35.80	36.40	130,661
11 Jan 22	35.86000 +0.62	36.04	35.36	35.98	103,148
10 Jan 22	35.24000 -0.56	36.16	34.78	35.90	117,673
07 Jan 22	35.80000 -0.74	36.78	35.34	36.52	140,984
06 Jan 22	36.54000 -1.42	37.02	35.74	37.02	174,282
05 Jan 22	37.96000 +0.16	38.24	37.00	38.00	174,504
04 Jan 22	37.80000 -0.68	39.38	37.48	38.74	231,012
03 Jan 22	38.48000 +1.10	38.80	37.44	37.64	97,313
30 Dec 21	37.38000 -0.52	38.02	37.00	37.90	67,198
29 Dec 21	37.90000 -0.36	38.64	37.36	38.20	150,571
28 Dec 21	38.26000 -0.48	38.86	38.20	38.86	90,352
27 Dec 21	38.74000 +0.38	39.12	38.02	38.02	57,628
23 Dec 21	38.36000 -0.20	38.94	37.80	38.66	117,812
22 Dec 21	38.56000 +1.20	38.56	36.96	37.20	82,778
21 Dec 21	37.36000 +1.52	37.60	36.22	36.60	106,646
20 Dec 21	35.84000 -1.02	36.44	35.18	35.74	102,950
17 Dec 21	36.86000 +0.20	36.86	35.66	36.38	181,659
16 Dec 21	36.66000 -0.64	38.52	36.62	38.50	187,475
15 Dec 21	37.30000 -0.22	38.10	37.12	37.80	100,880
14 Dec 21	37.52000 -1.16	39.06	37.52	38.58	150,439
13 Dec 21	38.68000 -0.72	39.94	38.38	39.60	123,936
10 Dec 21	39.40000 -1.32	40.50	39.34	40.32	167,636
09 Dec 21	40.72000 -0.68	42.00	40.60	41.90	82,263
08 Dec 21	41.40000 -1.20	42.54	41.18	42.30	153,520
07 Dec 21	42.60000 +2.50	42.60	41.10	41.20	289,422
06 Dec 21	40.10000 -0.64	41.40	39.82	41.10	78,272
03 Dec 21	40.74000 -0.86	42.50	40.34	42.20	93,058
02 Dec 21	41.60000 -2.60	44.38	41.32	43.60	124,596
01 Dec 21	44.20000 +1.34	44.34	42.72	43.48	72,984
30 Nov 21	42.86000 -0.38	43.78	42.50	42.78	130,435
29 Nov 21	43.24000 +0.28	44.70	42.92	43.78	84,754
26 Nov 21	42.96000 -1.56	45.14	42.50	42.80	154,640
25 Nov 21	44.52000 +1.92	44.62	42.70	42.90	143,358
24 Nov 21	42.60000 -1.06	43.50	41.02	43.36	295,139
23 Nov 21	43.66000 -2.62	45.46	43.12	45.46	185,837
22 Nov 21	46.28000 +0.26	47.12	45.50	45.76	136,213
19 Nov 21	46.02000 -0.46	46.50	45.52	46.40	142,854
18 Nov 21	46.48000 -1.02	47.50	46.04	47.42	67,290
17 Nov 21	47.50000 +0.50	48.02	46.48	46.82	88,393
16 Nov 21	47.00000 -0.80	48.24	46.52	47.80	110,903
15 Nov 21	47.80000 -2.12	49.92	47.52	49.92	138,778
12 Nov 21	49.92000 +1.90	49.92	47.68	48.08	253,058
11 Nov 21	48.02000 +0.48	48.12	44.76	47.76	251,607
10 Nov 21	47.54000 +5.86	49.60	43.50	43.50	798,293
09 Nov 21	41.68000 -0.12	42.32	40.90	41.60	102,425
08 Nov 21	41.80000 +0.74	41.80	40.52	41.00	120,758
05 Nov 21	41.06000 -1.58	42.74	40.96	42.60	155,394
04 Nov 21	42.64000 +0.30	43.08	41.88	42.50	112,255
03 Nov 21	42.34000 -2.12	44.14	41.30	44.00	216,239
02 Nov 21	44.46000 -1.18	45.78	44.46	45.50	98,742
01 Nov 21	45.64000 -0.02	46.40	44.74	45.96	93,785
29 Oct 21	45.66000 +0.88	45.82	44.34	44.36	144,903
28 Oct 21	44.78000 +0.96	44.78	43.26	43.80	216,375
27 Oct 21	43.82000 +1.02	43.82	42.54	42.96	109,179
26 Oct 21	42.80000 +1.10	43.36	41.70	41.70	143,378
25 Oct 21	41.70000 -0.12	42.12	41.10	42.00	108,501
22 Oct 21	41.82000 -0.94	42.96	41.76	42.92	106,190
21 Oct 21	42.76000 +1.76	42.90	40.30	40.70	180,270
20 Oct 21	41.00000 -0.34	42.06	40.88	41.24	123,586
19 Oct 21	41.34000 +1.10	41.46	40.52	40.62	138,019
18 Oct 21	40.24000 -0.10	40.96	39.22	40.80	197,749
15 Oct 21	40.34000 +2.00	40.62	38.32	38.62	325,290
14 Oct 21	38.34000 -0.14	39.42	38.22	38.92	130,421
13 Oct 21	38.48000 +1.08	39.22	37.04	37.46	241,854
12 Oct 21	37.40000 +0.52	37.62	36.12	36.14	165,141
11 Oct 21	36.88000 +1.36	36.96	35.68	35.86	105,415
08 Oct 21	35.52000 -1.26	36.88	35.52	36.66	109,721
07 Oct 21	36.78000 +2.06	36.86	35.00	35.06	162,409
06 Oct 21	34.72000 -1.20	35.66	33.58	35.58	188,086
05 Oct 21	35.92000 +0.64	35.98	35.08	35.24	93,126
04 Oct 21	35.28000 -1.20	36.68	35.04	36.68	149,396
01 Oct 21	36.48000 -0.68	37.06	36.00	36.64	95,426
30 Sep 21	37.16000 +0.00	37.46	36.46	37.32	103,059
29 Sep 21	37.16000 -0.22	38.22	36.68	37.22	113,162
28 Sep 21	37.38000 -0.76	38.12	36.72	38.10	88,404
27 Sep 21	38.14000 +0.30	38.66	37.66	38.32	148,667
24 Sep 21	37.84000 -0.22	38.32	37.60	38.10	105,154
23 Sep 21	38.06000 +1.00	38.48	37.36	37.38	119,238
22 Sep 21	37.06000 +0.34	37.34	36.38	37.34	96,977
21 Sep 21	36.72000 +0.28	37.40	36.56	36.80	93,850
20 Sep 21	36.44000 -1.46	37.40	35.90	37.40	137,218
17 Sep 21	37.90000 +0.64	38.46	37.34	37.58	347,819
16 Sep 21	37.26000 -0.62	37.88	36.84	37.60	74,602
15 Sep 21	37.88000 +0.12	38.30	37.36	37.70	128,896
14 Sep 21	37.76000 +0.76	37.78	36.78	36.84	127,830
13 Sep 21	37.00000 -0.10	37.34	36.58	37.24	83,246
10 Sep 21	37.10000 -0.20	37.58	36.46	37.20	111,336
09 Sep 21	37.30000 +0.48	37.34	35.96	36.52	135,753
08 Sep 21	36.82000 +0.54	37.78	35.64	36.00	231,508
07 Sep 21	36.28000 -0.72	37.72	36.06	37.42	340,401
06 Sep 21	37.00000 -4.84	42.68	35.36	42.00	801,045
03 Sep 21	41.84000 -0.02	42.82	41.18	41.88	69,147
02 Sep 21	41.86000 +0.18	42.16	41.64	41.64	72,934
01 Sep 21	41.68000 +1.14	41.70	40.82	41.00	102,833
31 Aug 21	40.54000 -0.78	42.08	40.30	41.58	115,251
30 Aug 21	41.32000 -0.20	41.86	41.10	41.28	74,569
27 Aug 21	41.52000 +0.68	41.52	40.28	40.80	121,908
26 Aug 21	40.84000 +0.54	41.18	39.80	40.20	69,495
25 Aug 21	40.30000 -0.72	41.44	40.10	41.30	90,208
24 Aug 21	41.02000 +1.32	41.26	39.94	39.98	177,071
23 Aug 21	39.70000 +1.00	40.04	38.60	39.20	129,308
20 Aug 21	38.70000 -0.64	39.34	38.62	39.24	119,499
19 Aug 21	39.34000 -0.72	39.60	38.84	39.12	179,153
18 Aug 21	40.06000 +1.04	40.18	37.80	39.30	258,217
17 Aug 21	39.02000 -2.96	41.62	38.84	41.62	404,109
16 Aug 21	41.98000 -0.26	42.98	41.56	42.02	181,701
13 Aug 21	42.24000 -2.06	44.32	41.54	44.00	405,197
12 Aug 21	44.30000 -2.60	46.88	42.70	45.00	475,758
11 Aug 21	46.90000 -0.78	47.86	46.42	47.68	83,601
10 Aug 21	47.68000 +0.94	48.70	46.56	46.68	102,584
09 Aug 21	46.74000 -0.32	47.40	46.28	46.94	64,470
06 Aug 21	47.06000 +0.54	47.58	46.26	46.44	87,047
05 Aug 21	46.52000 -0.52	47.20	46.04	46.88	93,213
04 Aug 21	47.04000 +1.68	47.34	45.80	45.80	151,840
03 Aug 21	45.36000 +0.54	45.44	44.20	45.16	95,365
02 Aug 21	44.82000 +0.66	45.12	44.08	44.46	74,699
30 Jul 21	44.16000 -0.26	44.56	43.26	43.78	73,833
29 Jul 21	44.42000 +1.10	44.68	43.64	43.64	104,578
28 Jul 21	43.32000 +1.14	43.54	42.04	42.16	127,823
27 Jul 21	42.18000 -1.00	43.50	42.04	42.94	200,453
26 Jul 21	43.18000 -0.80	44.30	42.92	43.78	134,222
23 Jul 21	43.98000 -0.08	44.72	43.30	44.38	131,755
22 Jul 21	44.06000 +0.22	45.10	43.98	43.98	124,462
21 Jul 21	43.84000 +1.36	44.24	42.40	42.90	160,806
20 Jul 21	42.48000 +0.30	42.88	41.80	42.84	151,111
19 Jul 21	42.18000 -1.18	43.52	41.08	43.52	238,499
16 Jul 21	43.36000 -0.72	44.08	42.72	44.06	219,962
15 Jul 21	44.08000 -3.04	46.96	43.90	46.96	296,665
14 Jul 21	47.12000 -0.30	47.94	46.58	47.60	200,155
13 Jul 21	47.42000 -0.92	48.44	47.30	48.40	81,503
12 Jul 21	48.34000 -0.12	49.34	48.10	48.78	91,617
09 Jul 21	48.46000 +0.96	48.72	47.62	48.34	104,588
08 Jul 21	47.50000 -2.12	49.86	47.06	49.70	165,932
07 Jul 21	49.62000 +0.44	50.90	48.74	49.18	162,646
06 Jul 21	49.18000 +0.48	49.38	47.40	49.00	158,954
05 Jul 21	48.70000 +1.16	49.06	47.12	47.44	132,842
02 Jul 21	47.54000 +0.58	48.10	46.74	47.06	105,918
01 Jul 21	46.96000 -1.42	48.52	46.80	48.50	169,737
30 Jun 21	48.38000 -0.36	49.02	46.68	49.00	216,119
29 Jun 21	48.74000 +1.94	49.34	47.00	47.00	255,091
28 Jun 21	46.80000 +1.22	47.20	45.40	46.60	284,863
25 Jun 21	45.58000 +2.38	45.70	43.22	43.40	250,066
24 Jun 21	43.20000 +0.58	43.76	41.80	43.20	208,946
23 Jun 21	42.62000 -0.58	43.56	42.40	43.54	77,779
22 Jun 21	43.20000 +0.72	43.36	41.66	42.60	123,332
21 Jun 21	42.48000 -0.26	42.74	41.06	42.30	97,956
18 Jun 21	42.74000 -0.06	44.26	42.50	43.04	288,869
17 Jun 21	42.80000 -0.12	43.04	41.64	42.60	158,877
16 Jun 21	42.92000 -0.06	43.18	41.98	43.10	141,125
15 Jun 21	42.98000 -1.00	44.24	42.28	44.24	164,058
14 Jun 21	43.98000 +1.44	44.54	42.30	42.84	186,087
11 Jun 21	42.54000 +0.08	42.78	42.06	42.52	123,375
10 Jun 21	42.46000 -0.40	43.34	41.80	43.34	130,199
09 Jun 21	42.86000 -0.44	43.82	42.48	43.50	119,358
08 Jun 21	43.30000 -1.40	44.80	42.82	44.80	158,645
07 Jun 21	44.70000 -0.66	46.18	43.66	46.02	134,508
04 Jun 21	45.36000 +0.98	45.98	43.76	45.38	121,899
03 Jun 21	44.38000 +0.04	44.90	43.74	44.60	104,174
02 Jun 21	44.34000 -1.12	45.10	43.98	45.10	71,639
01 Jun 21	45.46000 -0.30	46.46	45.04	46.08	73,529
31 May 21	45.76000 -0.02	45.98	45.60	45.80	29,545
28 May 21	45.78000 -0.44	46.58	45.54	46.56	65,781
27 May 21	46.22000 -0.06	46.56	45.88	46.56	62,675
26 May 21	46.28000 +0.44	46.58	45.40	46.00	55,436
25 May 21	45.84000 +0.68	46.72	45.32	46.60	160,241
21 May 21	45.16000 +1.58	45.40	43.80	44.12	210,368
20 May 21	43.58000 +1.16	43.70	42.14	42.66	95,924
19 May 21	42.42000 -0.30	42.96	40.94	42.96	117,083
18 May 21	42.72000 +0.82	43.20	41.98	42.48	110,728
17 May 21	41.90000 -0.62	43.20	41.62	42.60	85,969
14 May 21	42.52000 +0.34	43.04	40.80	42.40	208,893
13 May 21	42.18000 +0.74	43.26	40.72	40.92	115,658
12 May 21	41.44000 -1.16	45.60	41.02	43.98	238,677
11 May 21	42.60000 -1.08	43.00	40.82	42.94	184,327
10 May 21	43.68000 -1.38	45.70	43.50	45.34	99,280
07 May 21	45.06000 +0.98	45.26	43.50	44.38	106,964
06 May 21	44.08000 -1.38	46.02	43.04	46.02	143,038
05 May 21	45.46000 +2.54	45.82	43.54	43.54	131,392
04 May 21	42.92000 -3.66	46.80	42.82	46.66	223,018
03 May 21	46.58000 -0.92	47.82	46.26	47.82	86,644
30 Apr 21	47.50000 -0.14	48.28	47.06	47.50	81,451
29 Apr 21	47.64000 -1.62	49.72	46.94	49.72	151,842
28 Apr 21	49.26000 -1.39	51.15	48.92	50.65	143,500
27 Apr 21	50.65000 +0.40	50.65	49.46	50.40	83,383
26 Apr 21	50.25000 +1.77	50.55	48.60	48.60	124,925
23 Apr 21	48.48000 +0.88	49.16	47.12	47.74	136,432
22 Apr 21	47.60000 +2.82	47.64	45.20	45.20	224,678
21 Apr 21	44.78000 -0.26	46.08	44.20	45.00	214,407
20 Apr 21	45.04000 -1.88	47.08	44.94	47.00	118,867
19 Apr 21	46.92000 -1.08	49.10	46.66	48.44	178,891
16 Apr 21	48.00000 -1.48	49.64	48.00	49.64	564,071
15 Apr 21	49.48000 +0.04	49.94	48.60	49.48	68,359
14 Apr 21	49.44000 +0.16	50.00	48.80	49.20	73,703
13 Apr 21	49.28000 +0.22	49.32	48.12	48.90	99,431
12 Apr 21	49.06000 -1.34	50.45	48.68	50.35	86,621
09 Apr 21	50.40000 -0.20	50.70	49.60	50.40	73,700
08 Apr 21	50.60000 +0.98	51.75	49.96	50.25	129,524
07 Apr 21	49.62000 -3.43	53.15	49.50	53.15	248,033
06 Apr 21	53.05000 +0.05	55.55	52.60	54.45	195,233
01 Apr 21	53.00000 +2.90	53.55	50.25	50.70	186,105
31 Mar 21	50.10000 +1.62	51.05	48.26	48.72	230,794
30 Mar 21	48.48000 +0.82	48.58	47.00	47.64	107,785
29 Mar 21	47.66000 -0.38	49.60	47.50	48.42	143,152
26 Mar 21	48.04000 +2.16	48.70	45.32	46.82	330,724
25 Mar 21	45.88000 -6.17	53.95	44.78	53.95	481,535
24 Mar 21	52.05000 -0.35	53.10	51.35	51.60	64,757
23 Mar 21	52.40000 +0.25	52.90	51.35	52.45	66,535
22 Mar 21	52.15000 +1.65	52.30	50.45	50.55	80,753
19 Mar 21	50.50000 -2.55	52.90	48.62	52.50	515,699
18 Mar 21	53.05000 +0.40	53.45	52.45	53.00	86,296
17 Mar 21	52.65000 -1.55	54.50	52.40	53.95	78,923
16 Mar 21	54.20000 -1.10	55.70	53.70	55.30	132,299
15 Mar 21	55.30000 +1.60	56.20	52.65	53.85	155,671
12 Mar 21	53.70000 -1.00	54.85	53.40	54.85	85,477
11 Mar 21	54.70000 +2.85	54.90	52.10	52.10	135,528
10 Mar 21	51.85000 +0.05	52.60	50.90	52.00	121,853
09 Mar 21	51.80000 +1.65	52.20	48.72	50.00	135,503
08 Mar 21	50.15000 +1.63	50.75	48.30	49.38	152,139
05 Mar 21	48.52000 -0.86	50.35	48.30	48.76	124,868
04 Mar 21	49.38000 -2.17	51.75	49.04	51.60	141,358
03 Mar 21	51.55000 -1.00	52.95	51.05	52.60	60,181
02 Mar 21	52.55000 -0.70	55.05	52.55	53.15	92,315
01 Mar 21	53.25000 +0.00	55.15	52.05	54.60	65,622
26 Feb 21	53.25000 +0.10	54.10	51.75	52.50	82,526
25 Feb 21	53.15000 -0.70	55.75	53.00	55.20	92,359
24 Feb 21	53.85000 +0.60	54.95	53.45	53.55	80,650
23 Feb 21	53.25000 -0.85	55.15	50.70	54.10	257,607
22 Feb 21	54.10000 -4.90	57.50	53.65	56.80	190,976
19 Feb 21	59.00000 +2.15	59.10	56.10	57.25	73,258
18 Feb 21	56.85000 -2.50	60.00	56.20	59.60	160,345
17 Feb 21	59.35000 -2.55	62.35	59.30	62.00	140,619
16 Feb 21	61.90000 +1.35	62.70	60.80	61.50	124,871
15 Feb 21	60.55000 +0.60	61.95	59.10	59.15	92,943
12 Feb 21	59.95000 -1.45	61.50	59.85	61.15	63,180
11 Feb 21	61.40000 +1.95	61.40	59.95	59.95	76,458
10 Feb 21	59.45000 -0.35	60.65	59.35	60.15	81,246
09 Feb 21	59.80000 -3.70	63.00	59.60	62.95	148,306
08 Feb 21	63.50000 +1.60	63.95	61.80	62.55	216,089
05 Feb 21	61.90000 -0.55	63.00	61.15	62.90	147,989
04 Feb 21	62.45000 +0.45	63.55	61.85	62.20	60,867
03 Feb 21	62.00000 -1.00	63.95	61.75	63.50	90,401
02 Feb 21	63.00000 +1.75	63.25	61.15	61.60	177,847
01 Feb 21	61.25000 +1.05	63.00	60.55	60.75	95,745
29 Jan 21	60.20000 +0.50	60.55	58.05	58.70	89,269
28 Jan 21	59.70000 +0.55	60.85	54.35	57.20	217,168
27 Jan 21	59.15000 -5.70	64.70	58.95	64.70	277,840
26 Jan 21	64.85000 -0.80	66.00	64.70	65.15	69,185
25 Jan 21	65.65000 -1.50	68.00	64.95	67.55	113,723
22 Jan 21	67.15000 -0.45	67.90	66.40	67.35	55,635
21 Jan 21	67.60000 +1.80	67.90	66.25	66.40	79,609
20 Jan 21	65.80000 +1.80	66.30	64.00	64.75	96,201
19 Jan 21	64.00000 +1.60	64.40	62.60	63.10	51,522
18 Jan 21	62.40000 -0.10	62.75	61.30	61.65	57,294
15 Jan 21	62.50000 -2.20	64.25	61.65	64.05	106,070
14 Jan 21	64.70000 +0.85	66.80	64.45	65.05	75,802
13 Jan 21	63.85000 -1.75	64.55	59.65	62.20	226,330
12 Jan 21	65.60000 -0.30	66.90	65.10	66.50	101,129
11 Jan 21	65.90000 -0.15	67.20	65.45	66.60	158,343
08 Jan 21	66.05000 -0.40	71.80	65.80	68.80	238,275
07 Jan 21	66.45000 +3.15	66.45	62.65	64.05	165,955
06 Jan 21	63.30000 +6.05	64.05	58.00	58.00	214,424
05 Jan 21	57.25000 +0.60	57.70	55.80	56.20	94,731
04 Jan 21	56.65000 +0.70	58.50	56.20	57.00	197,412
30 Dec 20	55.95000 -0.15	57.15	55.55	56.05	69,729
29 Dec 20	56.10000 +0.40	56.80	55.70	56.05	54,279
28 Dec 20	55.70000 +0.25	56.30	54.80	56.20	34,043
23 Dec 20	55.45000 -0.55	57.05	55.00	56.80	76,265
22 Dec 20	56.00000 +2.75	56.40	53.35	53.35	130,454
21 Dec 20	53.25000 -0.80	53.55	51.95	53.55	143,106
18 Dec 20	54.05000 -1.65	55.70	53.75	55.55	247,085
17 Dec 20	55.70000 +1.50	55.70	53.35	54.20	154,729
16 Dec 20	54.20000 +2.85	54.40	51.60	52.05	160,473
15 Dec 20	51.35000 +0.80	51.35	48.40	50.80	100,796
14 Dec 20	50.55000 +0.35	51.55	49.44	51.05	104,342
11 Dec 20	50.20000 +1.68	51.90	48.64	48.64	191,481
10 Dec 20	48.52000 +1.10	48.76	46.42	47.14	75,059
09 Dec 20	47.42000 +0.42	47.80	46.28	46.98	88,146
08 Dec 20	47.00000 -0.64	47.68	46.78	47.32	48,663
07 Dec 20	47.64000 +0.40	47.86	46.74	47.34	64,988
04 Dec 20	47.24000 +0.26	47.36	46.56	46.94	98,943
03 Dec 20	46.98000 -0.90	48.02	46.80	48.02	61,507
02 Dec 20	47.88000 -1.16	49.10	47.26	48.60	87,500
01 Dec 20	49.04000 +0.78	49.24	47.42	48.58	132,670
30 Nov 20	48.26000 -1.50	49.48	48.26	49.38	125,445
27 Nov 20	49.76000 +1.70	49.98	47.90	48.22	108,682
26 Nov 20	48.06000 -1.28	50.05	47.46	49.84	89,672
25 Nov 20	49.34000 +2.34	49.34	46.48	47.12	202,478
24 Nov 20	47.00000 -0.28	48.90	46.48	47.96	139,701
23 Nov 20	47.28000 -0.94	49.36	47.16	49.00	100,313
20 Nov 20	48.22000 +1.10	48.28	46.68	47.48	88,695
19 Nov 20	47.12000 +1.90	47.42	45.56	46.20	119,382
18 Nov 20	45.22000 +1.24	46.30	44.24	44.50	131,891
17 Nov 20	43.98000 -2.70	46.58	43.82	46.40	159,058
16 Nov 20	46.68000 -1.38	48.60	45.80	48.56	149,574
13 Nov 20	48.06000 -1.58	49.78	46.60	49.68	286,648
12 Nov 20	49.64000 +6.40	52.15	43.66	43.80	693,520
11 Nov 20	43.24000 +1.76	43.24	41.34	41.64	129,507
10 Nov 20	41.48000 -1.68	42.88	40.38	42.88	186,882
09 Nov 20	43.16000 +1.60	44.62	41.30	44.10	258,083
06 Nov 20	41.56000 +0.96	42.70	40.62	40.62	171,905
05 Nov 20	40.60000 +2.50	41.40	39.12	39.20	237,769
04 Nov 20	38.10000 -0.18	38.10	35.98	36.98	182,017
03 Nov 20	38.28000 +1.24	39.24	37.42	37.50	169,372
02 Nov 20	37.04000 -0.12	37.52	36.46	37.52	124,945
30 Oct 20	37.16000 +0.88	37.42	35.88	36.50	159,061
29 Oct 20	36.28000 +1.08	36.60	35.18	35.26	132,628
28 Oct 20	35.20000 -1.42	36.04	34.84	36.02	141,326
27 Oct 20	36.62000 +0.30	37.04	35.78	36.28	111,902
26 Oct 20	36.32000 -1.94	37.88	36.16	37.86	151,476
23 Oct 20	38.26000 +0.02	38.72	37.68	38.24	93,189
22 Oct 20	38.24000 -1.78	39.50	38.24	39.26	133,485
21 Oct 20	40.02000 -1.08	42.30	39.88	42.20	129,275
20 Oct 20	41.10000 -0.26	41.80	40.58	41.30	133,158
19 Oct 20	41.36000 -0.76	42.44	40.72	42.44	116,499
16 Oct 20	42.12000 +0.18	42.96	41.78	42.28	156,880
15 Oct 20	41.94000 -2.94	44.00	41.70	43.82	229,413
14 Oct 20	44.88000 +0.56	45.06	44.00	44.70	132,184
13 Oct 20	44.32000 +1.30	44.84	42.72	43.20	202,472
12 Oct 20	43.02000 -0.54	44.52	43.00	44.50	148,871
09 Oct 20	43.56000 -1.62	44.98	42.88	44.98	126,742
08 Oct 20	45.18000 +2.58	45.98	43.64	43.86	415,233
07 Oct 20	42.60000 +3.46	44.00	40.24	40.34	912,235
06 Oct 20	39.14000 +0.46	39.58	38.00	38.78	213,445
05 Oct 20	38.68000 +0.80	38.82	37.80	38.20	80,996
02 Oct 20	37.88000 -0.82	38.76	37.88	38.16	61,354
01 Oct 20	38.70000 +0.52	39.34	38.22	38.58	107,177
30 Sep 20	38.18000 -0.04	38.50	36.42	38.02	210,985
29 Sep 20	38.22000 -0.58	38.90	37.52	38.34	115,778
28 Sep 20	38.80000 +0.12	39.70	37.98	39.50	158,888
25 Sep 20	38.68000 -1.74	40.26	37.90	40.26	145,956
24 Sep 20	40.42000 -1.68	41.70	39.58	41.34	232,405
23 Sep 20	42.10000 +3.90	42.74	39.54	39.70	392,326
22 Sep 20	38.20000 +0.74	38.38	37.52	37.52	52,204
21 Sep 20	37.46000 -2.54	39.66	37.24	39.48	116,199
18 Sep 20	40.00000 -0.84	41.14	40.00	40.80	244,050
17 Sep 20	40.84000 +1.20	41.96	38.96	39.66	230,394
16 Sep 20	39.64000 +1.88	39.82	37.66	37.84	109,367
15 Sep 20	37.76000 +0.54	37.94	36.86	37.48	75,545
14 Sep 20	37.22000 +0.22	37.56	36.38	37.26	68,107
11 Sep 20	37.00000 +0.10	37.64	36.66	36.76	46,580
10 Sep 20	36.90000 +0.00	37.40	36.34	37.00	40,167
09 Sep 20	36.90000 +0.12	37.12	36.16	36.74	46,880
08 Sep 20	36.78000 -0.42	37.58	36.04	37.28	56,453
07 Sep 20	37.20000 +0.98	37.42	36.60	36.60	49,439
04 Sep 20	36.22000 -1.30	37.68	35.76	37.02	166,207
03 Sep 20	37.52000 -1.44	39.50	37.44	39.46	80,299
02 Sep 20	38.96000 +0.18	40.02	38.56	39.08	91,466
01 Sep 20	38.78000 +0.88	38.94	37.98	38.38	67,561
31 Aug 20	37.90000 -0.54	38.98	37.90	38.80	54,945
28 Aug 20	38.44000 +0.38	38.50	37.88	37.90	94,098
27 Aug 20	38.06000 -0.48	38.90	37.94	38.70	68,367
26 Aug 20	38.54000 +1.58	38.54	36.68	37.02	101,390
25 Aug 20	36.96000 +0.60	37.88	36.24	36.76	85,617
24 Aug 20	36.36000 +0.46	36.68	35.82	36.60	64,140
21 Aug 20	35.90000 +0.94	36.04	35.24	35.50	95,875
20 Aug 20	34.96000 -1.06	35.54	34.60	35.50	95,190
19 Aug 20	36.02000 -0.24	36.50	35.42	36.02	80,657
18 Aug 20	36.26000 -0.22	37.36	36.02	36.68	161,126
17 Aug 20	36.48000 +1.26	37.66	35.22	35.32	167,647
14 Aug 20	35.22000 +0.64	35.78	34.30	34.30	141,341
13 Aug 20	34.58000 +5.52	34.98	29.76	30.00	460,781
12 Aug 20	29.06000 -0.14	29.12	28.06	29.00	72,553
11 Aug 20	29.20000 +1.48	29.20	27.78	27.92	127,222
10 Aug 20	27.72000 -0.52	28.22	27.48	28.22	31,654
07 Aug 20	28.24000 +0.94	28.24	27.08	27.56	93,399
06 Aug 20	27.30000 -0.42	28.00	27.24	27.70	65,923
05 Aug 20	27.72000 +0.88	27.90	26.64	26.88	84,881
04 Aug 20	26.84000 +1.14	26.94	25.72	25.92	105,848
03 Aug 20	25.70000 +0.90	25.90	24.80	24.86	52,611
31 Jul 20	24.80000 -0.30	25.46	24.68	25.02	60,401
30 Jul 20	25.10000 -0.52	25.74	25.02	25.60	70,629
29 Jul 20	25.62000 -0.30	26.06	25.52	25.74	37,813
28 Jul 20	25.92000 -0.68	26.98	25.92	26.82	55,536
27 Jul 20	26.60000 -0.28	27.48	26.54	27.04	63,846
24 Jul 20	26.88000 -1.12	27.70	26.72	27.70	90,497
23 Jul 20	28.00000 -0.56	28.52	27.62	28.42	52,011
22 Jul 20	28.56000 -0.04	29.10	28.30	28.84	57,068
21 Jul 20	28.60000 +0.40	29.34	28.10	28.50	266,857
20 Jul 20	28.20000 +0.38	28.42	27.58	27.80	135,860
17 Jul 20	27.82000 +0.10	28.10	27.64	27.94	49,937
16 Jul 20	27.72000 +0.40	28.06	26.84	27.12	61,941
15 Jul 20	27.32000 -0.04	27.84	27.24	27.44	59,575
14 Jul 20	27.36000 -0.94	28.26	26.40	27.84	140,104
13 Jul 20	28.30000 +0.50	28.32	27.50	28.14	100,336
10 Jul 20	27.80000 -0.52	28.56	27.72	28.12	119,149
09 Jul 20	28.32000 +0.68	28.38	27.70	27.90	192,847
08 Jul 20	27.64000 +0.40	28.18	27.00	27.34	140,452
07 Jul 20	27.24000 -0.44	27.90	26.80	27.68	108,824
06 Jul 20	27.68000 +0.36	27.88	27.04	27.50	120,025
03 Jul 20	27.32000 +0.02	27.48	27.00	27.06	77,060
02 Jul 20	27.30000 +0.22	27.50	26.94	27.48	90,466
01 Jul 20	27.08000 -0.54	27.58	26.84	27.44	58,001
30 Jun 20	27.62000 +0.22	27.68	26.88	27.34	38,893
29 Jun 20	27.40000 +0.32	27.50	26.42	27.08	49,900
26 Jun 20	27.08000 +0.06	27.56	26.70	26.84	50,933
25 Jun 20	27.02000 -0.44	27.56	26.68	27.56	35,029
24 Jun 20	27.46000 -0.68	28.34	27.06	28.10	77,204
23 Jun 20	28.14000 +0.92	28.14	27.24	27.52	52,947
22 Jun 20	27.22000 -0.50	27.90	27.04	27.88	35,429
19 Jun 20	27.72000 +0.34	28.02	26.96	27.86	71,826
18 Jun 20	27.38000 +0.00	27.80	26.80	27.72	37,585
17 Jun 20	27.38000 -0.30	28.28	27.38	27.54	48,323
16 Jun 20	27.68000 +1.00	27.92	27.00	27.24	64,837
15 Jun 20	26.68000 +0.16	26.74	26.00	26.22	53,625
12 Jun 20	26.52000 -0.66	27.24	26.40	26.98	59,168
11 Jun 20	27.18000 -1.38	28.00	26.88	28.00	79,309
10 Jun 20	28.56000 -0.02	29.10	28.00	28.78	58,697
09 Jun 20	28.58000 -0.60	29.46	28.32	29.38	65,855
08 Jun 20	29.18000 -1.06	30.42	28.96	30.42	71,672
05 Jun 20	30.24000 +1.06	30.32	29.40	29.80	93,969
04 Jun 20	29.18000 +0.88	30.34	27.92	28.58	190,629
03 Jun 20	28.30000 +0.20	28.54	27.46	28.48	87,848
02 Jun 20	28.10000 +1.38	28.52	27.34	27.50	114,400
29 May 20	26.72000 -0.78	27.72	26.56	27.50	45,148
28 May 20	27.50000 +0.62	27.98	27.00	27.24	47,425
27 May 20	26.88000 -0.38	28.16	26.52	27.26	96,412
26 May 20	27.26000 +0.36	27.76	26.96	27.06	57,666
25 May 20	26.90000 -0.38	27.70	26.76	27.70	54,711
22 May 20	27.28000 +0.24	27.56	26.12	26.80	42,092
21 May 20	27.04000 -1.14	28.32	26.92	28.32	107,285
20 May 20	28.18000 +0.48	28.26	26.92	27.42	79,565
19 May 20	27.70000 +0.64	27.80	25.90	27.20	124,633
18 May 20	27.06000 +2.42	27.28	25.00	25.52	114,051
15 May 20	24.64000 -1.44	27.32	24.42	26.30	191,917
14 May 20	26.08000 -2.66	30.54	26.00	29.82	258,713
13 May 20	28.74000 -0.94	29.78	28.64	29.78	52,628
12 May 20	29.68000 +0.80	30.22	28.60	28.96	57,552
11 May 20	28.88000 -0.60	29.72	28.74	29.42	35,826
08 May 20	29.48000 +0.62	29.86	28.42	29.08	61,982
07 May 20	28.86000 -0.12	29.38	28.58	28.98	30,821
06 May 20	28.98000 -0.28	29.44	28.74	29.40	40,502
05 May 20	29.26000 +1.26	29.40	28.22	28.30	54,264
04 May 20	28.00000 -1.04	28.60	27.44	28.22	50,414
30 Apr 20	29.04000 -0.90	30.44	28.94	30.16	54,686
29 Apr 20	29.94000 +1.48	29.94	28.04	28.26	74,135
28 Apr 20	28.46000 -0.40	29.10	28.18	29.10	67,048
27 Apr 20	28.86000 -0.04	30.36	28.26	30.18	74,374
24 Apr 20	28.90000 -1.10	29.74	28.76	29.28	45,012
23 Apr 20	30.00000 -0.12	30.66	29.54	30.44	71,608
22 Apr 20	30.12000 +1.04	30.34	29.12	29.12	71,035
21 Apr 20	29.08000 -0.72	29.80	28.96	29.72	91,004
20 Apr 20	29.80000 +0.64	29.96	28.56	29.26	84,406
17 Apr 20	29.16000 +0.76	29.98	28.16	29.40	168,662
16 Apr 20	28.40000 +0.90	29.68	27.80	27.80	113,883
15 Apr 20	27.50000 -1.56	29.06	26.96	29.00	116,747
14 Apr 20	29.06000 +2.46	29.16	27.06	27.30	88,713
09 Apr 20	26.60000 -0.14	27.72	26.04	27.08	73,648
08 Apr 20	26.74000 +1.34	26.94	25.02	25.02	77,964
07 Apr 20	25.40000 -0.22	27.32	25.00	26.82	100,614
06 Apr 20	25.62000 +0.50	26.82	25.16	25.98	77,518
03 Apr 20	25.12000 +0.44	25.50	24.74	24.98	46,911
02 Apr 20	24.68000 -0.50	25.40	24.30	25.06	73,501
01 Apr 20	25.18000 -0.94	25.54	24.20	25.00	106,970
31 Mar 20	26.12000 +1.36	26.30	24.74	25.22	99,332
30 Mar 20	24.76000 -0.78	26.18	24.46	25.68	109,920
27 Mar 20	25.54000 -2.44	27.60	24.80	27.16	121,321
26 Mar 20	27.98000 +4.04	27.98	25.40	25.62	219,454
25 Mar 20	23.94000 +0.58	25.40	23.08	25.40	123,803
24 Mar 20	23.36000 +1.52	24.10	22.40	22.80	155,836
23 Mar 20	21.84000 +0.50	22.64	19.88	21.00	128,741
20 Mar 20	21.34000 +1.69	21.80	20.40	20.70	249,233
19 Mar 20	19.65000 -0.21	20.88	17.84	19.65	176,807
18 Mar 20	19.86000 -0.82	20.56	19.52	19.80	199,637
17 Mar 20	20.68000 -1.34	22.90	20.26	22.90	137,925
16 Mar 20	22.02000 -1.18	22.82	20.12	22.28	184,896
13 Mar 20	23.20000 +0.90	24.60	22.50	23.50	171,274
12 Mar 20	22.30000 -3.06	24.28	21.96	23.60	267,738
11 Mar 20	25.36000 -0.42	26.76	25.30	26.44	125,563
10 Mar 20	25.78000 -0.20	27.60	25.54	26.60	119,265
09 Mar 20	25.98000 -2.78	27.86	25.68	26.02	243,039
06 Mar 20	28.76000 -0.86	29.36	28.32	28.86	101,387
05 Mar 20	29.62000 -0.90	31.22	29.26	31.00	71,940
04 Mar 20	30.52000 -0.74	31.62	30.32	31.30	79,515
03 Mar 20	31.26000 +0.64	32.22	31.10	31.40	110,624
02 Mar 20	30.62000 -0.02	31.96	29.68	31.50	108,013
28 Feb 20	30.64000 -0.74	31.10	29.46	29.80	185,893
27 Feb 20	31.38000 -1.32	32.42	30.76	31.74	132,458
26 Feb 20	32.70000 -0.02	33.26	31.04	32.00	194,907
25 Feb 20	32.72000 -0.02	33.76	32.72	32.90	141,166
24 Feb 20	32.74000 -2.56	34.34	32.74	34.34	186,545
21 Feb 20	35.30000 -0.70	36.46	35.12	35.70	97,249
20 Feb 20	36.00000 +0.24	36.68	35.46	35.82	100,621
19 Feb 20	35.76000 +0.96	36.20	34.74	35.18	100,575
18 Feb 20	34.80000 -0.22	35.64	34.14	34.60	84,309
17 Feb 20	35.02000 -0.80	36.30	34.98	35.88	82,571
14 Feb 20	35.82000 -0.18	36.34	35.56	36.00	60,223
13 Feb 20	36.00000 -0.02	36.90	35.74	35.88	132,280
12 Feb 20	36.02000 +0.86	36.90	35.30	35.30	111,088
11 Feb 20	35.16000 +0.70	35.36	34.68	35.16	99,648
10 Feb 20	34.46000 +0.58	35.16	33.58	34.50	140,541
07 Feb 20	33.88000 +0.38	36.84	33.30	33.50	386,406
06 Feb 20	33.50000 -0.06	34.40	33.04	34.10	87,413
05 Feb 20	33.56000 +0.34	34.60	33.30	33.68	113,450
04 Feb 20	33.22000 +1.38	33.58	32.18	32.30	165,721
03 Feb 20	31.84000 -1.36	33.38	31.20	32.86	224,495
31 Jan 20	33.20000 -1.42	34.72	33.12	33.62	148,442
30 Jan 20	34.62000 -2.18	36.86	34.12	36.50	175,706
29 Jan 20	36.80000 -0.08	37.60	36.52	37.00	89,082
28 Jan 20	36.88000 -0.52	37.50	36.22	37.20	105,163
27 Jan 20	37.40000 -1.94	39.34	36.50	39.26	122,844
24 Jan 20	39.34000 +0.66	39.76	38.64	38.80	76,282
23 Jan 20	38.68000 -0.30	39.30	38.56	38.70	54,948
22 Jan 20	38.98000 -0.32	39.82	38.96	39.52	57,050
21 Jan 20	39.30000 -0.10	39.48	38.64	39.28	54,526
20 Jan 20	39.40000 +0.04	40.00	39.06	39.36	61,777
17 Jan 20	39.36000 +0.66	39.36	38.40	39.00	64,567
16 Jan 20	38.70000 +0.30	39.20	37.98	38.00	67,646
15 Jan 20	38.40000 -0.98	39.58	38.24	39.36	111,993
14 Jan 20	39.38000 -0.14	39.88	39.16	39.88	71,409
13 Jan 20	39.52000 +0.42	39.70	38.64	39.24	73,257
10 Jan 20	39.10000 -0.32	39.94	38.80	39.50	175,178
09 Jan 20	39.42000 +0.92	39.84	38.88	39.10	121,883
08 Jan 20	38.50000 +2.00	38.64	36.36	36.78	152,192
07 Jan 20	36.50000 +1.36	37.30	35.40	35.58	157,632
06 Jan 20	35.14000 -0.28	35.46	34.30	35.08	75,840
03 Jan 20	35.42000 -0.34	35.60	34.80	35.54	62,381
02 Jan 20	35.76000 +1.20	35.98	34.12	34.50	111,525
30 Dec 19	34.56000 +0.36	34.90	33.74	34.26	54,704
27 Dec 19	34.20000 +0.10	34.70	33.88	34.38	49,728
23 Dec 19	34.10000 -0.24	34.74	34.10	34.48	54,135
20 Dec 19	34.34000 +0.30	35.04	33.82	34.08	151,246
19 Dec 19	34.04000 +0.38	34.28	33.60	33.66	58,603
18 Dec 19	33.66000 +0.90	33.88	32.54	33.02	102,946
17 Dec 19	32.76000 +0.24	33.14	32.22	32.50	49,894
16 Dec 19	32.52000 -0.12	32.90	32.10	32.62	59,659
13 Dec 19	32.64000 +0.12	33.30	32.40	32.90	73,814
12 Dec 19	32.52000 -0.20	33.20	32.38	32.98	81,670
11 Dec 19	32.72000 +0.42	32.92	32.24	32.26	90,390
10 Dec 19	32.30000 +0.58	32.88	31.46	31.50	120,871
09 Dec 19	31.72000 +0.34	32.10	31.26	31.64	74,558
06 Dec 19	31.38000 +0.26	31.76	30.94	31.06	60,591
05 Dec 19	31.12000 +0.08	31.70	30.82	31.26	85,220
04 Dec 19	31.04000 +1.02	31.12	29.64	29.74	112,975
03 Dec 19	30.02000 -0.24	31.04	29.76	30.60	110,174
02 Dec 19	30.26000 -0.82	31.74	30.26	31.28	102,689
29 Nov 19	31.08000 -0.30	31.88	30.86	31.06	84,107
28 Nov 19	31.38000 +0.16	31.90	30.62	31.00	56,375
27 Nov 19	31.22000 -0.26	31.72	30.60	31.72	118,078
26 Nov 19	31.48000 +0.08	32.24	31.48	31.80	84,701
25 Nov 19	31.40000 +0.40	31.64	30.64	30.74	63,414
22 Nov 19	31.00000 -0.04	31.50	30.56	30.78	46,085
21 Nov 19	31.04000 -0.70	32.12	31.02	31.70	90,430
20 Nov 19	31.74000 -0.36	32.38	31.38	31.96	147,789
19 Nov 19	32.10000 -0.52	33.86	31.62	32.66	171,389
18 Nov 19	32.62000 +0.38	33.46	31.92	32.46	129,149
15 Nov 19	32.24000 +0.70	32.42	31.50	31.66	104,845
14 Nov 19	31.54000 -0.16	31.90	31.18	31.76	85,074
13 Nov 19	31.70000 +0.20	31.90	30.68	31.60	86,095
12 Nov 19	31.50000 +0.08	32.58	30.82	31.28	163,687
11 Nov 19	31.42000 +2.38	32.60	28.54	28.56	316,199
08 Nov 19	29.04000 +2.48	29.46	26.70	27.14	334,607
07 Nov 19	26.56000 -3.62	28.42	25.70	27.90	738,634
06 Nov 19	30.18000 +0.34	31.32	29.60	29.94	146,548
05 Nov 19	29.84000 +0.78	29.94	28.66	29.26	134,621
04 Nov 19	29.06000 +0.98	29.36	28.16	28.46	124,353
01 Nov 19	28.08000 +0.06	28.68	27.88	27.88	46,809
31 Oct 19	28.02000 -0.40	28.86	27.58	28.62	83,905
30 Oct 19	28.42000 -0.30	29.58	27.78	28.72	126,089
29 Oct 19	28.72000 +0.28	28.82	27.86	28.64	70,692
28 Oct 19	28.44000 +0.10	29.34	28.28	28.74	85,067
25 Oct 19	28.34000 +0.42	28.40	27.36	27.86	70,807
24 Oct 19	27.92000 +0.24	28.94	27.48	27.48	144,259
23 Oct 19	27.68000 +0.38	27.74	27.00	27.42	67,308
22 Oct 19	27.30000 +0.04	28.16	26.94	27.30	80,877
21 Oct 19	27.26000 +1.46	27.78	25.34	25.94	160,650
18 Oct 19	25.80000 -0.44	26.30	25.64	26.16	51,443
17 Oct 19	26.24000 +0.06	26.48	25.52	26.00	105,649
16 Oct 19	26.18000 +0.20	26.50	25.14	26.02	86,334
15 Oct 19	25.98000 +1.16	26.42	24.76	24.76	117,483
14 Oct 19	24.82000 +0.20	24.90	24.30	24.76	38,733
11 Oct 19	24.62000 +1.22	24.64	23.36	23.36	76,130
10 Oct 19	23.40000 +0.22	23.46	22.74	23.18	41,065
09 Oct 19	23.18000 +0.14	23.46	22.68	23.26	55,076
08 Oct 19	23.04000 -0.36	23.72	22.42	23.70	136,492
07 Oct 19	23.40000 -2.56	26.04	22.48	26.02	293,890
04 Oct 19	25.96000 +0.26	26.32	25.62	25.66	74,526
02 Oct 19	25.70000 +0.28	26.50	24.66	25.56	129,939
01 Oct 19	25.42000 -0.60	26.70	25.26	26.00	71,164
30 Sep 19	26.02000 +0.22	26.16	25.34	25.56	55,679
27 Sep 19	25.80000 +0.00	26.40	25.68	26.02	71,622
26 Sep 19	25.80000 -0.34	27.00	25.62	26.48	69,330
25 Sep 19	26.14000 +0.18	26.26	25.30	25.46	41,619
24 Sep 19	25.96000 +0.50	26.64	25.30	25.50	88,615
23 Sep 19	25.46000 -0.42	26.36	24.36	26.36	109,596
20 Sep 19	25.88000 +1.30	26.60	24.82	24.88	263,202
19 Sep 19	24.58000 +0.92	24.84	23.42	23.74	104,650
18 Sep 19	23.66000 -0.06	24.44	23.32	23.90	68,453
17 Sep 19	23.72000 -0.14	24.14	22.70	23.70	76,873
16 Sep 19	23.86000 -0.54	24.58	22.74	23.90	139,307
13 Sep 19	24.40000 +0.42	24.66	23.86	23.90	62,544
12 Sep 19	23.98000 -0.26	24.66	23.70	24.48	81,011
11 Sep 19	24.24000 +1.74	24.58	22.74	22.74	153,495
10 Sep 19	22.50000 +0.06	22.74	22.04	22.22	57,345
09 Sep 19	22.44000 +1.56	22.66	20.72	20.72	119,091
06 Sep 19	20.88000 -0.58	21.72	20.72	21.50	40,941
05 Sep 19	21.46000 +0.72	21.46	20.84	20.96	52,390
04 Sep 19	20.74000 +0.24	21.08	20.10	20.66	63,061
03 Sep 19	20.50000 -0.76	21.42	20.14	21.42	34,006
02 Sep 19	21.26000 +0.06	21.78	21.14	21.48	25,814
30 Aug 19	21.20000 +0.46	21.46	20.72	20.94	42,015
29 Aug 19	20.74000 -0.06	21.00	20.46	21.00	44,525
28 Aug 19	20.80000 +0.58	20.84	20.06	20.40	46,516
27 Aug 19	20.22000 +0.08	20.70	20.12	20.26	44,015
26 Aug 19	20.14000 +0.25	20.32	19.47	19.70	31,331
23 Aug 19	19.89000 -0.81	20.94	19.89	20.60	59,659
22 Aug 19	20.70000 +0.16	21.24	20.38	20.48	40,893
21 Aug 19	20.54000 +0.06	21.32	20.40	20.60	50,909
20 Aug 19	20.48000 +0.52	20.66	20.02	20.18	32,891
19 Aug 19	19.96000 -0.22	20.76	19.89	20.50	73,352
16 Aug 19	20.18000 +0.84	20.44	19.49	19.76	68,826
15 Aug 19	19.34000 -0.49	20.24	19.02	20.04	97,539
14 Aug 19	19.83000 -0.49	20.90	19.48	20.88	107,139
13 Aug 19	20.32000 -0.94	21.44	20.10	21.30	139,897
12 Aug 19	21.26000 -0.82	22.56	21.04	22.38	78,782
09 Aug 19	22.08000 -1.24	23.74	22.06	23.50	141,400
08 Aug 19	23.32000 +2.34	24.78	22.34	23.00	398,307
07 Aug 19	20.98000 -0.64	22.14	19.37	22.06	203,471
06 Aug 19	21.62000 -0.08	22.62	21.60	21.80	78,203
05 Aug 19	21.70000 -0.86	22.74	21.62	22.74	60,672
02 Aug 19	22.56000 -0.12	23.00	21.68	22.42	62,460
01 Aug 19	22.68000 +0.76	22.80	21.62	21.62	37,801
31 Jul 19	21.92000 +0.14	22.22	21.76	21.96	39,796
30 Jul 19	21.78000 -1.14	22.86	21.62	22.70	105,287
29 Jul 19	22.92000 -0.64	23.78	22.74	23.60	27,493
26 Jul 19	23.56000 +0.34	23.58	22.96	23.20	26,189
25 Jul 19	23.22000 -0.88	24.30	23.10	24.00	40,788
24 Jul 19	24.10000 -0.46	24.60	23.92	24.32	20,268
23 Jul 19	24.56000 +0.00	24.72	24.12	24.58	33,744
22 Jul 19	24.56000 +0.84	24.78	23.60	23.72	50,479
19 Jul 19	23.72000 +0.26	23.94	23.52	23.84	17,634
18 Jul 19	23.46000 -0.34	23.72	22.80	23.72	26,223
17 Jul 19	23.80000 -0.14	23.94	23.58	23.72	25,060
16 Jul 19	23.94000 +0.00	24.04	23.54	24.04	17,515
15 Jul 19	23.94000 +0.20	24.18	23.60	23.80	9,169
12 Jul 19	23.74000 -0.40	24.58	23.66	24.00	19,480
11 Jul 19	24.14000 -0.28	24.34	23.80	24.24	28,156
10 Jul 19	24.42000 -0.02	24.86	24.22	24.46	32,051
09 Jul 19	24.44000 -0.94	25.32	23.90	25.32	65,199
08 Jul 19	25.38000 -0.38	25.78	25.26	25.78	19,813
05 Jul 19	25.76000 -0.14	26.18	25.06	26.18	55,155
04 Jul 19	25.90000 -0.10	26.40	25.78	26.10	26,653
03 Jul 19	26.00000 +0.72	26.40	25.00	25.48	70,165
02 Jul 19	25.28000 -0.54	26.00	25.08	26.00	39,017
01 Jul 19	25.82000 +0.24	26.52	25.36	26.50	79,016
28 Jun 19	25.58000 +1.68	25.78	23.92	24.06	99,141
27 Jun 19	23.90000 +0.40	24.18	23.68	23.70	31,209
26 Jun 19	23.50000 -0.32	24.34	23.22	23.66	36,972
25 Jun 19	23.82000 -0.32	24.34	23.70	24.00	21,848
24 Jun 19	24.14000 +0.18	24.22	23.56	23.82	24,703
21 Jun 19	23.96000 -0.34	24.30	23.56	24.30	49,732
20 Jun 19	24.30000 +0.66	24.40	23.86	23.86	21,149
19 Jun 19	23.64000 -0.54	25.34	23.60	24.30	75,950
18 Jun 19	24.18000 +0.18	24.38	22.46	23.84	74,573
17 Jun 19	24.00000 -0.68	24.78	23.24	24.78	60,366
14 Jun 19	24.68000 +0.90	24.70	23.80	24.00	85,079
13 Jun 19	23.78000 +0.68	24.18	22.98	23.28	80,356
12 Jun 19	23.10000 -0.66	24.00	23.06	23.98	39,247
11 Jun 19	23.76000 +1.30	24.00	22.52	23.00	80,553
07 Jun 19	22.46000 +0.14	22.80	22.08	22.56	51,587
06 Jun 19	22.32000 -1.12	23.70	21.96	23.52	75,635
05 Jun 19	23.44000 -0.32	24.34	23.20	23.88	58,179
04 Jun 19	23.76000 -0.22	23.84	22.60	23.20	131,788
03 Jun 19	23.98000 -1.00	24.90	23.76	24.90	94,293
31 May 19	24.98000 -0.16	25.52	24.50	25.00	93,921
30 May 19	25.14000 +0.44	25.26	24.10	24.70	46,104
29 May 19	24.70000 +0.98	24.80	23.10	23.72	97,252
28 May 19	23.72000 +1.78	23.98	21.68	21.90	141,892
27 May 19	21.94000 -0.72	22.44	21.20	22.44	73,963
24 May 19	22.66000 +3.61	22.78	19.64	19.75	252,680
23 May 19	19.05000 +0.08	19.21	18.70	19.10	32,209
22 May 19	18.97000 +0.09	19.68	18.71	19.08	50,500
21 May 19	18.88000 +0.46	19.07	18.44	18.46	29,828
20 May 19	18.42000 -0.69	19.06	18.12	19.03	47,516
17 May 19	19.11000 -0.34	19.60	18.98	19.59	45,604
16 May 19	19.45000 +0.42	19.72	18.84	19.03	94,825
15 May 19	19.03000 +0.28	19.04	18.35	18.95	48,732
14 May 19	18.75000 +0.19	18.95	18.42	18.75	54,853
13 May 19	18.56000 -0.37	19.24	18.02	19.24	124,403
10 May 19	18.93000 -1.37	20.62	18.78	20.52	148,486
09 May 19	20.30000 -1.62	22.70	20.26	21.56	152,526
08 May 19	21.92000 +1.58	21.92	20.28	20.40	118,689
07 May 19	20.34000 -0.22	21.00	19.87	20.56	159,155
06 May 19	20.56000 -0.56	21.00	20.24	20.86	52,312
03 May 19	21.12000 +0.46	21.48	20.48	20.56	101,538
02 May 19	20.66000 +0.38	20.94	20.46	20.46	73,541
30 Apr 19	20.28000 +0.28	20.50	19.94	20.02	76,032
29 Apr 19	20.00000 -0.42	20.80	19.55	20.46	78,412
26 Apr 19	20.42000 -0.52	21.00	20.14	20.92	47,795
25 Apr 19	20.94000 +0.20	21.28	20.64	20.78	28,464
24 Apr 19	20.74000 +0.20	20.90	20.42	20.54	39,259
23 Apr 19	20.54000 -0.48	21.18	20.40	21.18	158,819
18 Apr 19	21.02000 +0.92	21.22	20.00	20.10	54,957
17 Apr 19	20.10000 -0.40	20.84	19.97	20.60	40,825
16 Apr 19	20.50000 +0.73	20.62	19.77	20.00	56,557
15 Apr 19	19.77000 +0.03	19.99	19.26	19.77	49,547
12 Apr 19	19.74000 +0.30	20.20	19.35	19.61	67,037
11 Apr 19	19.44000 -0.58	19.94	19.32	19.93	69,316
10 Apr 19	20.02000 -0.22	20.48	19.95	20.44	59,367
09 Apr 19	20.24000 -0.76	20.96	20.14	20.82	48,924
08 Apr 19	21.00000 -0.20	21.38	20.88	21.00	41,182
05 Apr 19	21.20000 +1.10	21.42	20.20	20.20	44,275
04 Apr 19	20.10000 -0.18	20.34	19.76	20.34	40,958
03 Apr 19	20.28000 +1.11	20.60	19.12	19.20	133,308
02 Apr 19	19.17000 +0.48	19.48	18.59	18.85	82,342
01 Apr 19	18.69000 +0.44	19.07	18.40	18.64	67,045
29 Mar 19	18.25000 -0.12	18.76	17.29	18.48	146,425
28 Mar 19	18.37000 -3.65	20.26	18.18	20.26	398,051
27 Mar 19	22.02000 -0.30	22.72	21.72	22.48	49,784
26 Mar 19	22.32000 +0.18	22.38	21.86	22.20	30,808
25 Mar 19	22.14000 -0.52	22.70	22.06	22.44	36,980
22 Mar 19	22.66000 -0.68	23.50	22.48	23.40	49,307
21 Mar 19	23.34000 +0.44	23.46	22.76	22.92	59,883
20 Mar 19	22.90000 -0.18	23.28	22.76	23.06	32,173
19 Mar 19	23.08000 -0.12	23.48	22.90	23.48	22,057
18 Mar 19	23.20000 +0.24	23.34	22.58	23.00	48,526
15 Mar 19	22.96000 +0.24	23.66	22.76	22.76	126,973
14 Mar 19	22.72000 -0.02	23.16	22.50	23.16	14,551
13 Mar 19	22.74000 -0.18	23.34	22.48	22.78	32,005
12 Mar 19	22.92000 -0.04	23.40	22.70	23.00	40,840
11 Mar 19	22.96000 +0.94	22.96	21.92	21.92	44,014
08 Mar 19	22.02000 -0.48	22.30	21.56	22.18	39,070
07 Mar 19	22.50000 -0.12	22.64	22.02	22.62	60,845
06 Mar 19	22.62000 -0.38	23.12	22.42	23.10	42,872
05 Mar 19	23.00000 +0.08	23.18	22.54	23.18	27,799
04 Mar 19	22.92000 +0.12	23.28	22.40	23.18	24,949
01 Mar 19	22.80000 -0.32	23.50	22.68	23.32	50,206
28 Feb 19	23.12000 +0.42	23.48	22.30	22.68	58,381
27 Feb 19	22.70000 +0.40	23.00	22.10	22.32	48,614
26 Feb 19	22.30000 -0.56	22.80	22.10	22.80	40,094
25 Feb 19	22.86000 +0.00	23.46	22.80	23.22	83,202
22 Feb 19	22.86000 +0.02	23.54	22.26	23.12	85,263
21 Feb 19	22.84000 +0.54	24.10	21.94	22.12	165,574
20 Feb 19	22.30000 +0.60	22.60	21.64	21.86	66,085
19 Feb 19	21.70000 +0.06	21.76	21.06	21.74	66,787
18 Feb 19	21.64000 +0.34	21.68	21.10	21.64	36,007
15 Feb 19	21.30000 +0.02	21.60	20.92	21.40	33,343
14 Feb 19	21.28000 -0.42	21.88	20.52	21.74	82,300
13 Feb 19	21.70000 +0.36	21.80	20.98	21.58	52,723
12 Feb 19	21.34000 +0.56	21.40	20.74	20.96	42,409
11 Feb 19	20.78000 +0.30	21.32	20.24	20.86	40,733
08 Feb 19	20.48000 -0.98	21.84	20.28	21.62	70,634
07 Feb 19	21.46000 -0.86	22.50	21.04	22.50	69,136
06 Feb 19	22.32000 +1.06	22.46	21.10	21.10	100,203
05 Feb 19	21.26000 +0.12	21.78	20.70	21.20	66,008
04 Feb 19	21.14000 -0.92	22.50	20.80	22.50	72,486
01 Feb 19	22.06000 +0.00	22.20	21.54	21.90	53,767
31 Jan 19	22.06000 +1.30	22.16	20.96	21.30	79,035
30 Jan 19	20.76000 +0.00	21.46	20.34	21.00	50,316
29 Jan 19	20.76000 -0.96	22.18	20.26	22.18	102,331
28 Jan 19	21.72000 +0.88	23.14	20.66	20.94	209,376
25 Jan 19	20.84000 +0.84	20.94	19.96	20.34	142,889
24 Jan 19	20.00000 +2.52	20.46	16.98	17.60	296,586
23 Jan 19	17.48000 +0.31	17.61	16.75	17.04	33,642
22 Jan 19	17.17000 -0.78	17.97	16.80	17.97	86,903
21 Jan 19	17.95000 +0.40	18.29	17.62	17.69	50,100
18 Jan 19	17.55000 +0.73	17.55	16.84	17.34	53,287
17 Jan 19	16.82000 -0.75	17.80	16.52	17.80	87,189
16 Jan 19	17.57000 +0.12	17.76	17.32	17.46	41,341
15 Jan 19	17.45000 -0.25	17.85	17.31	17.65	47,159
14 Jan 19	17.70000 +0.26	18.05	17.16	17.60	42,453
11 Jan 19	17.44000 -0.14	17.94	17.04	17.64	64,030
10 Jan 19	17.58000 +0.35	18.10	16.88	17.20	81,479
09 Jan 19	17.23000 -0.48	18.18	17.10	18.02	102,304
08 Jan 19	17.71000 +0.23	18.39	17.47	17.72	78,782
07 Jan 19	17.48000 +0.83	17.80	16.67	16.67	119,196
04 Jan 19	16.65000 +1.32	16.90	15.57	15.61	129,514
03 Jan 19	15.33000 -0.66	16.35	15.01	16.35	106,135
02 Jan 19	15.99000 -0.60	16.50	15.60	16.50	88,774
28 Dec 18	16.59000 +0.81	16.59	15.90	16.14	53,876
27 Dec 18	15.78000 -0.64	16.80	14.99	16.50	134,675
21 Dec 18	16.42000 +1.78	16.57	14.65	14.90	275,046
20 Dec 18	14.64000 -0.72	15.61	14.53	15.31	73,573
19 Dec 18	15.36000 -0.51	16.05	14.60	15.80	145,332
18 Dec 18	15.87000 -0.53	16.73	15.80	16.73	89,207
17 Dec 18	16.40000 -0.75	17.29	15.97	17.29	146,050
14 Dec 18	17.15000 +0.10	17.33	16.51	17.20	104,745
13 Dec 18	17.05000 -0.46	17.93	16.81	17.79	57,936
12 Dec 18	17.51000 +0.52	17.62	16.65	17.28	108,791
11 Dec 18	16.99000 +0.53	17.63	16.79	16.98	89,180
10 Dec 18	16.46000 -1.17	17.59	16.32	17.33	153,768
07 Dec 18	17.63000 -0.51	18.47	17.49	18.33	96,456
06 Dec 18	18.14000 +0.64	18.26	16.99	17.22	138,280
05 Dec 18	17.50000 -0.75	18.53	17.41	18.28	155,705
04 Dec 18	18.25000 -0.40	18.83	18.10	18.79	117,035
03 Dec 18	18.65000 +0.15	19.15	18.04	19.00	193,118
30 Nov 18	18.50000 -3.58	22.02	17.65	22.00	449,003
29 Nov 18	22.08000 +0.04	22.88	21.28	21.94	148,440
28 Nov 18	22.04000 +3.62	22.20	18.49	18.55	254,661
27 Nov 18	18.42000 -0.35	19.30	18.00	18.88	142,819
26 Nov 18	18.77000 +0.39	19.10	18.23	18.55	81,253
23 Nov 18	18.38000 -0.81	19.50	18.03	19.09	120,968
22 Nov 18	19.19000 -0.03	19.34	18.52	19.05	41,598
21 Nov 18	19.22000 +0.84	19.54	18.62	18.62	116,803
20 Nov 18	18.38000 +0.39	18.81	17.81	17.85	184,165
19 Nov 18	17.99000 -0.42	19.02	17.83	18.46	79,000
16 Nov 18	18.41000 +0.39	19.50	18.14	18.14	111,909
15 Nov 18	18.02000 -0.02	18.59	17.78	18.15	115,880
14 Nov 18	18.04000 -0.15	18.67	17.98	18.15	175,047
13 Nov 18	18.19000 -1.24	19.66	18.06	19.56	270,696
12 Nov 18	19.43000 -0.89	21.16	18.86	20.56	274,101
09 Nov 18	20.32000 -0.92	21.76	20.20	21.02	88,395
08 Nov 18	21.24000 -0.34	22.80	20.96	21.80	137,586
07 Nov 18	21.58000 +0.76	21.86	21.06	21.06	76,037
06 Nov 18	20.82000 -0.26	21.46	20.62	21.10	75,814
05 Nov 18	21.08000 +0.38	22.18	20.34	21.90	105,872
02 Nov 18	20.70000 +0.74	21.92	19.69	20.24	111,235
01 Nov 18	19.96000 -0.64	21.02	19.47	20.80	100,592
31 Oct 18	20.60000 +0.60	21.52	20.24	20.24	85,637
30 Oct 18	20.00000 +0.07	20.40	19.06	19.80	123,687
29 Oct 18	19.93000 +1.62	20.10	18.60	18.64	92,544
26 Oct 18	18.31000 -1.06	19.55	18.08	19.55	127,416
25 Oct 18	19.37000 +0.37	19.59	18.65	18.94	85,641
24 Oct 18	19.00000 +1.05	19.54	18.10	18.20	154,247
23 Oct 18	17.95000 -0.73	18.61	17.71	18.61	175,386
22 Oct 18	18.68000 -0.15	19.27	18.37	19.22	76,815
19 Oct 18	18.83000 -0.42	19.51	18.55	19.51	103,614
18 Oct 18	19.25000 -0.91	20.81	19.10	20.40	132,914
17 Oct 18	20.16000 +0.43	20.82	19.87	20.16	151,958
16 Oct 18	19.73000 +1.03	19.85	18.52	18.91	84,595
15 Oct 18	18.70000 -0.52	19.42	18.57	19.42	78,625
12 Oct 18	19.22000 +1.22	19.61	18.05	18.40	136,131
11 Oct 18	18.00000 -0.82	18.79	17.80	18.65	171,725
10 Oct 18	18.82000 -0.78	19.85	18.68	19.47	70,866
09 Oct 18	19.60000 +0.99	19.64	18.62	18.99	163,473
08 Oct 18	18.61000 -1.41	20.00	18.36	19.95	115,323
05 Oct 18	20.02000 +0.24	20.20	19.33	19.96	77,250
04 Oct 18	19.78000 +0.35	20.20	19.38	19.59	244,362
02 Oct 18	19.43000 -0.57	20.30	18.99	20.30	223,114
01 Oct 18	20.00000 -0.18	20.87	19.75	20.20	168,650
28 Sep 18	20.18000 -1.82	21.52	19.60	21.40	446,835
27 Sep 18	22.00000 -6.34	28.70	21.24	28.20	434,374
26 Sep 18	28.34000 -0.32	28.90	28.08	28.90	64,916
25 Sep 18	28.66000 +0.34	29.16	28.22	28.48	60,457
24 Sep 18	28.32000 -2.00	30.76	27.96	30.56	130,554
21 Sep 18	30.32000 +0.66	31.00	29.62	29.80	369,974
20 Sep 18	29.66000 +0.52	29.78	28.98	29.34	79,434
19 Sep 18	29.14000 +0.28	29.88	28.70	28.82	132,854
18 Sep 18	28.86000 +0.56	28.94	27.82	28.02	106,743
17 Sep 18	28.30000 +0.24	28.64	27.70	28.08	71,261
14 Sep 18	28.06000 +0.96	28.50	27.26	27.26	90,813
13 Sep 18	27.10000 +0.46	27.58	26.56	26.80	76,651
12 Sep 18	26.64000 -0.60	28.00	26.38	27.62	73,880
11 Sep 18	27.24000 -0.16	27.80	27.06	27.80	47,905
10 Sep 18	27.40000 +0.56	27.54	26.08	26.68	66,577
07 Sep 18	26.84000 -0.34	27.48	26.20	27.18	95,862
06 Sep 18	27.18000 -0.44	27.88	26.60	27.86	182,008
05 Sep 18	27.62000 -2.36	30.50	27.40	29.84	260,311
04 Sep 18	29.98000 -0.44	31.32	29.86	30.78	73,030
03 Sep 18	30.42000 -0.82	31.16	29.90	31.16	60,899
31 Aug 18	31.24000 +0.56	31.40	29.80	30.44	69,495
30 Aug 18	30.68000 +0.00	30.92	30.20	30.78	36,588
29 Aug 18	30.68000 -0.52	31.62	30.42	31.30	51,961
28 Aug 18	31.20000 -0.92	32.54	30.98	32.38	46,990
27 Aug 18	32.12000 +0.48	32.60	31.68	31.82	95,080
24 Aug 18	31.64000 +0.40	32.40	31.28	31.38	74,931
23 Aug 18	31.24000 -0.22	31.72	30.58	31.42	46,906
22 Aug 18	31.46000 -0.20	32.34	31.08	31.92	48,920
21 Aug 18	31.66000 +0.26	32.50	31.06	31.64	82,189
20 Aug 18	31.40000 +0.90	31.76	30.74	30.80	53,604
17 Aug 18	30.50000 +0.56	30.50	29.50	30.18	40,238
16 Aug 18	29.94000 +0.98	30.26	29.12	29.16	53,942
15 Aug 18	28.96000 -1.56	30.62	28.88	30.60	179,745
14 Aug 18	30.52000 +0.14	30.74	29.66	30.56	150,016
13 Aug 18	30.38000 -0.42	30.78	29.56	30.78	104,069
10 Aug 18	30.80000 -0.82	31.64	29.74	31.64	219,451
09 Aug 18	31.62000 -3.92	35.20	30.50	35.18	683,091
08 Aug 18	35.54000 +1.16	35.86	34.10	34.56	140,317
07 Aug 18	34.38000 -0.74	35.60	34.32	35.18	104,505
06 Aug 18	35.12000 -0.48	35.62	34.52	35.54	79,933
03 Aug 18	35.60000 +0.86	36.46	34.98	34.98	73,268
02 Aug 18	34.74000 +0.58	34.84	33.28	34.00	57,685
01 Aug 18	34.16000 -1.96	36.54	32.92	36.44	181,114
31 Jul 18	36.12000 +1.46	36.18	34.34	34.96	82,387
30 Jul 18	34.66000 -0.96	35.90	34.52	35.72	50,318
27 Jul 18	35.62000 +0.18	36.90	34.90	35.58	113,145
26 Jul 18	35.44000 +2.02	35.68	33.70	33.86	115,573
25 Jul 18	33.42000 -0.84	35.28	33.36	34.20	91,725
24 Jul 18	34.26000 +1.76	34.70	32.80	32.80	111,408
23 Jul 18	32.50000 -0.04	33.18	31.92	32.48	55,371
20 Jul 18	32.54000 -0.86	33.58	31.50	33.44	148,755
19 Jul 18	33.40000 +0.00	33.90	33.00	33.52	46,057
18 Jul 18	33.40000 -0.26	34.46	33.00	33.88	70,453
17 Jul 18	33.66000 +0.12	33.92	32.62	33.74	57,435
16 Jul 18	33.54000 +0.08	34.34	33.22	33.50	55,990
13 Jul 18	33.46000 -0.08	34.86	33.22	33.96	74,161
12 Jul 18	33.54000 -0.36	34.50	32.60	33.94	87,036
11 Jul 18	33.90000 +0.08	34.36	33.30	33.82	70,206
10 Jul 18	33.82000 -1.38	35.82	33.38	35.42	99,015
09 Jul 18	35.20000 +0.64	35.52	34.56	34.80	53,521
06 Jul 18	34.56000 +0.12	35.10	34.16	34.76	38,816
05 Jul 18	34.44000 +0.42	34.98	33.92	33.94	52,045
04 Jul 18	34.02000 -0.88	34.70	33.50	34.70	57,351
03 Jul 18	34.90000 +0.38	35.48	34.12	34.68	59,902
02 Jul 18	34.52000 -0.96	35.56	33.28	35.08	134,810
29 Jun 18	35.48000 +0.32	35.96	35.12	35.60	73,356
28 Jun 18	35.16000 -0.58	35.94	34.90	35.32	73,332
27 Jun 18	35.74000 +0.34	36.48	34.22	35.34	91,252
26 Jun 18	35.40000 -0.70	36.96	35.14	36.42	134,104
25 Jun 18	36.10000 -1.78	38.10	35.92	37.72	97,223
22 Jun 18	37.88000 -0.84	38.74	37.20	38.74	119,393
21 Jun 18	38.72000 -1.50	40.86	38.50	40.28	55,701
20 Jun 18	40.22000 -0.36	41.40	39.76	40.80	60,355
19 Jun 18	40.58000 -0.66	41.26	39.82	40.78	71,996
18 Jun 18	41.24000 -0.86	42.68	40.80	41.90	81,803
15 Jun 18	42.10000 +0.10	42.46	41.90	42.02	178,943
14 Jun 18	42.00000 -0.08	43.00	41.84	41.98	132,721
13 Jun 18	42.08000 -0.42	43.00	41.60	41.92	152,402
12 Jun 18	42.50000 -0.64	43.86	41.52	43.28	135,040
11 Jun 18	43.14000 -1.56	44.02	42.74	43.66	81,048
08 Jun 18	44.70000 -1.00	45.80	44.48	45.18	79,198
07 Jun 18	45.70000 -2.00	48.30	45.50	47.88	83,694
06 Jun 18	47.70000 -0.22	49.12	47.54	47.90	61,038
05 Jun 18	47.92000 -0.46	49.86	47.30	47.96	89,251
04 Jun 18	48.38000 -3.62	53.40	47.30	52.75	175,744
01 Jun 18	52.00000 +0.50	54.20	51.40	51.95	81,173
31 May 18	51.50000 -3.20	55.05	51.40	54.90	121,220
30 May 18	54.70000 +3.10	54.80	51.60	51.60	73,540
29 May 18	51.60000 -0.55	52.00	51.05	51.80	62,889
28 May 18	52.15000 -0.55	53.50	51.85	53.10	41,373
25 May 18	52.70000 -3.60	57.00	52.10	56.45	133,263
24 May 18	56.30000 -2.30	59.85	55.35	59.35	90,594
23 May 18	58.60000 -2.00	61.25	58.55	61.20	47,761
22 May 18	60.60000 +1.40	61.30	59.00	59.10	66,682
18 May 18	59.20000 -1.75	61.80	58.85	61.00	95,210
17 May 18	60.95000 -0.70	63.15	60.60	62.20	136,417
16 May 18	61.65000 +2.50	62.00	58.80	59.95	157,295
15 May 18	59.15000 +0.75	59.95	58.50	58.75	90,568
14 May 18	58.40000 +1.10	60.15	57.40	58.60	155,362
11 May 18	57.30000 +1.15	58.75	56.20	56.30	128,899
10 May 18	56.15000 +0.40	56.90	55.55	56.35	44,906
09 May 18	55.75000 +0.40	57.50	54.80	54.80	88,107
08 May 18	55.35000 +0.60	55.60	53.75	55.05	88,895
07 May 18	54.75000 +2.05	55.10	53.25	53.25	53,776
04 May 18	52.70000 -0.05	53.80	52.00	52.95	37,343
03 May 18	52.75000 -0.20	55.50	51.90	53.30	97,668
02 May 18	52.95000 +1.80	54.00	51.45	51.45	81,075
30 Apr 18	51.15000 +0.50	51.20	50.20	50.50	35,142
27 Apr 18	50.65000 -0.20	51.45	50.50	51.00	25,112
26 Apr 18	50.85000 +0.50	51.00	49.30	50.25	65,795
25 Apr 18	50.35000 -1.75	52.05	50.10	51.80	48,374
24 Apr 18	52.10000 +0.65	52.20	51.25	52.00	49,410
23 Apr 18	51.45000 +1.00	52.15	50.85	51.00	95,103
20 Apr 18	50.45000 -0.05	50.95	49.76	50.65	31,683
19 Apr 18	50.50000 -0.30	51.00	49.98	50.85	32,851
18 Apr 18	50.80000 +0.55	51.00	49.68	50.75	56,808
17 Apr 18	50.25000 +1.15	50.25	48.12	49.06	69,125
16 Apr 18	49.10000 +0.10	49.96	48.26	48.60	49,288
13 Apr 18	49.00000 -1.95	51.75	48.16	51.75	77,495
12 Apr 18	50.95000 +0.45	51.10	49.58	50.55	53,762
11 Apr 18	50.50000 +0.94	50.50	49.22	49.54	71,640
10 Apr 18	49.56000 +1.58	50.60	48.00	48.22	69,584
09 Apr 18	47.98000 +0.52	48.42	47.00	47.38	49,771
06 Apr 18	47.46000 +0.14	47.68	45.74	47.20	83,714
05 Apr 18	47.32000 +1.14	48.10	46.64	47.44	94,986
04 Apr 18	46.18000 +0.24	46.26	44.80	45.82	107,725
03 Apr 18	45.94000 -0.04	46.00	44.22	45.74	150,512
29 Mar 18	45.98000 -1.42	47.64	45.58	46.96	142,790
28 Mar 18	47.40000 -5.90	53.15	46.80	53.15	268,878
27 Mar 18	53.30000 -1.65	56.55	52.20	56.20	166,935
26 Mar 18	54.95000 -0.05	56.40	54.65	55.00	92,985
23 Mar 18	55.00000 +0.40	56.00	52.80	53.65	133,204
22 Mar 18	54.60000 -2.75	56.95	53.95	55.65	197,647
21 Mar 18	57.35000 -1.55	59.45	56.45	59.45	116,548
20 Mar 18	58.90000 +2.55	59.45	55.85	56.55	169,982
19 Mar 18	56.35000 +1.20	56.80	55.40	55.60	117,814
16 Mar 18	55.15000 -0.30	56.05	54.55	56.00	112,727
15 Mar 18	55.45000 +0.60	55.85	54.85	55.70	77,634
14 Mar 18	54.85000 -1.15	56.80	54.40	56.15	111,123
13 Mar 18	56.00000 +0.00	57.35	55.95	56.70	103,575
12 Mar 18	56.00000 +0.90	56.70	54.65	55.60	84,225
09 Mar 18	55.10000 +1.35	55.20	53.70	53.70	85,260
08 Mar 18	53.75000 +0.20	55.00	53.45	53.80	70,696
07 Mar 18	53.55000 +1.00	54.45	52.25	52.30	66,346
06 Mar 18	52.55000 +0.85	53.50	52.20	52.30	82,276
05 Mar 18	51.70000 +1.60	51.75	49.50	49.90	61,444
02 Mar 18	50.10000 -0.30	50.20	48.76	49.78	102,579
01 Mar 18	50.40000 +0.96	51.55	48.18	49.30	218,947
28 Feb 18	49.44000 -0.54	51.05	49.28	49.70	139,152
27 Feb 18	49.98000 +1.58	50.05	48.24	48.48	104,327
26 Feb 18	48.40000 +1.14	48.40	46.98	47.60	71,998
23 Feb 18	47.26000 +0.76	47.34	46.00	46.68	77,312
22 Feb 18	46.50000 -1.86	48.12	44.58	47.98	145,080
21 Feb 18	48.36000 +0.66	48.60	47.26	47.60	99,226
20 Feb 18	47.70000 +0.76	47.96	46.66	47.00	54,800
19 Feb 18	46.94000 +0.80	47.36	46.52	46.90	38,709
16 Feb 18	46.14000 -0.10	47.08	46.12	46.42	72,078
15 Feb 18	46.24000 -0.66	47.94	45.64	47.32	91,863
14 Feb 18	46.90000 +1.90	47.20	45.32	45.38	202,171
13 Feb 18	45.00000 +1.18	46.00	43.94	43.94	151,118
12 Feb 18	43.82000 +1.42	44.20	42.52	42.70	103,936
09 Feb 18	42.40000 -1.42	44.32	41.92	43.60	145,258
08 Feb 18	43.82000 -0.92	45.64	43.74	44.64	156,280
07 Feb 18	44.74000 +1.30	45.10	42.86	43.70	126,978
06 Feb 18	43.44000 -0.32	44.80	41.62	42.00	173,362
05 Feb 18	43.76000 -0.74	44.10	42.36	43.40	146,406
02 Feb 18	44.50000 -0.40	45.50	44.04	44.24	137,570
01 Feb 18	44.90000 +1.10	45.92	43.50	43.70	187,726
31 Jan 18	43.80000 +1.54	44.68	42.00	42.10	211,612
30 Jan 18	42.26000 +0.18	42.94	41.68	41.78	155,817
29 Jan 18	42.08000 +0.32	42.70	40.72	41.26	133,077
26 Jan 18	41.76000 +2.72	42.80	38.38	38.90	386,363
25 Jan 18	39.04000 +0.72	39.60	38.14	38.26	177,725
24 Jan 18	38.32000 +1.92	39.50	36.32	36.48	312,069
23 Jan 18	36.40000 -1.54	37.34	35.38	37.16	219,798
22 Jan 18	37.94000 +0.62	38.20	37.20	37.20	54,140
19 Jan 18	37.32000 -0.32	38.34	37.08	37.68	75,918
18 Jan 18	37.64000 +0.40	37.90	37.30	37.50	40,751
17 Jan 18	37.24000 -0.62	38.30	37.22	38.18	42,610
16 Jan 18	37.86000 +0.06	38.88	37.86	37.88	52,181
15 Jan 18	37.80000 -0.60	39.16	37.70	38.56	59,722
12 Jan 18	38.40000 -0.24	38.92	38.26	38.54	30,373
11 Jan 18	38.64000 +0.52	39.38	37.98	37.98	75,682
10 Jan 18	38.12000 -0.36	38.60	37.72	38.50	51,034
09 Jan 18	38.48000 +0.16	38.92	38.18	38.26	45,744
08 Jan 18	38.32000 +0.50	38.48	37.50	37.84	45,677
05 Jan 18	37.82000 -0.36	38.40	37.58	38.18	31,142
04 Jan 18	38.18000 -0.52	39.00	37.06	39.00	106,310
03 Jan 18	38.70000 +1.26	39.36	37.40	37.50	111,963
02 Jan 18	37.44000 +1.44	37.76	35.70	35.70	131,415
29 Dec 17	35.99500 +0.24	36.51	35.85	35.85	21,410
28 Dec 17	35.75000 -0.21	36.56	35.72	36.00	43,657
27 Dec 17	35.96000 +0.59	36.17	34.73	35.08	68,678
22 Dec 17	35.36500 -1.00	36.31	34.39	36.26	86,509
21 Dec 17	36.37000 +0.35	37.31	35.80	36.00	86,948
20 Dec 17	36.01500 -0.85	37.01	36.01	36.80	53,492
19 Dec 17	36.87000 -0.17	37.55	36.75	37.00	60,152
18 Dec 17	37.04000 +1.20	37.49	35.90	35.90	87,268
15 Dec 17	35.84000 +0.11	35.95	35.08	35.49	78,025
14 Dec 17	35.73000 +0.93	36.12	34.45	34.71	59,272
13 Dec 17	34.80000 +0.15	35.55	34.38	34.53	61,540
12 Dec 17	34.65000 +0.74	34.85	33.92	33.96	39,549
11 Dec 17	33.91500 -1.10	35.31	33.69	35.17	84,721
08 Dec 17	35.01500 +0.67	35.22	34.28	34.28	52,876
07 Dec 17	34.35000 +0.45	34.54	33.96	33.96	55,980
06 Dec 17	33.90000 +0.40	34.10	32.48	33.11	78,996
05 Dec 17	33.50000 +0.04	33.85	33.17	33.49	36,788
04 Dec 17	33.45500 +0.22	34.03	33.25	33.53	74,327
01 Dec 17	33.24000 -0.26	34.60	32.99	33.87	143,909
30 Nov 17	33.50500 -0.28	34.51	32.81	33.60	140,056
29 Nov 17	33.78500 -0.88	34.88	33.55	34.72	110,236
28 Nov 17	34.67000 +0.06	35.26	34.44	34.50	49,225
27 Nov 17	34.60500 +0.60	34.94	33.87	33.87	57,469
24 Nov 17	34.00000 +0.31	34.19	33.51	33.72	50,918
23 Nov 17	33.69000 -0.27	34.81	33.46	33.81	54,607
22 Nov 17	33.95500 -0.89	35.50	33.77	34.85	114,856
21 Nov 17	34.85000 +0.55	35.26	34.04	34.31	66,890
20 Nov 17	34.30000 -1.19	34.95	33.83	34.95	80,276
17 Nov 17	35.49500 +0.30	35.90	35.22	35.22	95,982
16 Nov 17	35.19500 +0.92	35.37	33.99	34.35	77,236
15 Nov 17	34.28000 -0.52	34.83	33.70	34.60	68,559
14 Nov 17	34.80000 +0.52	34.98	33.74	34.08	98,718
13 Nov 17	34.27500 +0.26	35.11	33.61	33.64	179,491
10 Nov 17	34.01500 -0.44	34.80	32.13	34.80	366,225
09 Nov 17	34.45500 -7.14	38.50	33.97	38.50	893,306
08 Nov 17	41.59500 +0.19	41.91	41.02	41.70	93,177
07 Nov 17	41.40000 +0.35	41.66	40.58	40.90	139,480
06 Nov 17	41.05000 +0.36	41.27	40.60	40.69	65,193
03 Nov 17	40.69000 +0.04	40.84	40.23	40.42	73,641
02 Nov 17	40.65000 -1.28	41.75	40.33	41.49	162,259
01 Nov 17	41.93500 +2.14	42.40	39.86	39.86	198,586
30 Oct 17	39.79500 +0.79	40.34	39.10	39.10	103,398
27 Oct 17	39.00500 +0.30	39.62	38.21	38.60	120,711
26 Oct 17	38.71000 +0.81	38.71	37.33	37.62	70,225
25 Oct 17	37.90500 +0.49	38.82	37.22	37.35	161,065
24 Oct 17	37.41500 +0.14	37.67	36.93	37.10	60,762
23 Oct 17	37.28000 +0.77	37.40	36.44	36.44	50,427
20 Oct 17	36.50500 +0.71	36.82	35.51	35.83	82,531
19 Oct 17	35.80000 -1.69	38.31	35.67	37.50	172,672
18 Oct 17	37.49000 -0.06	38.08	37.35	37.60	61,222
17 Oct 17	37.55000 +0.56	37.78	36.99	37.03	72,347
16 Oct 17	36.98500 -0.18	37.66	36.63	37.18	75,242
13 Oct 17	37.16500 +0.12	37.49	36.94	36.94	37,135
12 Oct 17	37.05000 +0.24	37.06	36.22	36.80	60,352
11 Oct 17	36.80500 +0.76	36.97	35.47	36.10	136,650
10 Oct 17	36.05000 +0.52	36.20	35.10	35.41	58,542
09 Oct 17	35.52500 +0.03	35.90	35.30	35.43	43,573
06 Oct 17	35.50000 -0.02	36.60	34.99	35.60	112,305
05 Oct 17	35.52000 -0.09	35.59	34.64	35.59	145,281
04 Oct 17	35.61000 +1.83	35.67	33.78	34.12	169,118
02 Oct 17	33.77500 +0.61	34.11	33.08	33.08	108,519
29 Sep 17	33.16500 -0.01	33.61	33.00	33.28	33,972
28 Sep 17	33.17500 +0.19	33.52	33.00	33.17	71,036
27 Sep 17	32.98000 -0.22	33.27	32.44	33.13	90,418
26 Sep 17	33.20000 -0.34	33.49	32.79	33.42	74,654
25 Sep 17	33.54000 -0.02	33.70	32.85	33.60	94,585
22 Sep 17	33.56500 +0.10	34.00	33.12	33.12	161,278
21 Sep 17	33.46000 +0.86	33.54	32.48	32.64	133,597
20 Sep 17	32.60000 +0.25	33.03	32.08	32.40	109,663
19 Sep 17	32.34500 +0.14	32.79	32.02	32.33	99,173
18 Sep 17	32.20500 -0.11	32.81	32.20	32.49	109,268
15 Sep 17	32.31500 -1.55	33.90	32.24	33.68	232,110
14 Sep 17	33.86000 -0.58	34.85	33.44	34.55	141,371
13 Sep 17	34.44000 +0.23	34.53	33.75	33.97	133,896
12 Sep 17	34.20500 -1.40	35.65	34.10	35.65	144,689
11 Sep 17	35.61000 -0.74	36.71	35.03	36.70	218,518
08 Sep 17	36.35000 -0.66	37.48	36.19	37.00	124,961
07 Sep 17	37.00500 -1.25	38.63	36.75	38.63	154,558
06 Sep 17	38.25500 -0.22	38.76	38.07	38.50	87,114
05 Sep 17	38.48000 -0.36	39.23	38.10	39.22	118,138
04 Sep 17	38.84000 -0.38	39.56	38.20	39.10	104,655
01 Sep 17	39.22000 +2.03	39.69	37.24	37.28	251,084
31 Aug 17	37.19000 +1.60	37.39	35.62	35.78	208,449
30 Aug 17	35.58500 +0.49	35.58	34.85	35.40	49,057
29 Aug 17	35.10000 +0.31	35.42	34.02	34.60	153,505
28 Aug 17	34.79500 +0.42	34.99	34.07	34.32	57,407
25 Aug 17	34.37500 -0.13	35.42	34.33	34.64	75,432
24 Aug 17	34.50000 -0.15	35.25	34.43	34.76	62,968
23 Aug 17	34.65500 -0.13	35.35	34.35	34.87	52,680
22 Aug 17	34.78000 +0.52	35.01	33.87	34.20	101,926
21 Aug 17	34.26000 -0.46	35.63	34.09	34.56	103,656
18 Aug 17	34.71500 +0.04	34.90	33.72	34.04	105,973
17 Aug 17	34.67500 -1.17	35.19	34.13	35.00	153,521
16 Aug 17	35.85000 +0.18	36.44	35.16	35.90	169,434
15 Aug 17	35.67000 +1.35	35.88	34.51	34.51	187,139
14 Aug 17	34.32000 +0.20	34.81	33.52	34.20	127,970
11 Aug 17	34.11500 +0.60	34.55	32.85	33.19	199,694
10 Aug 17	33.51500 -0.28	34.86	32.05	32.50	199,611
09 Aug 17	33.80000 -0.67	35.13	33.10	33.90	187,397
08 Aug 17	34.47500 +0.01	34.55	33.50	34.22	172,994
07 Aug 17	34.46000 +0.77	34.46	33.22	33.85	81,041
04 Aug 17	33.69000 +0.49	34.03	33.03	33.23	60,590
03 Aug 17	33.20000 -0.10	33.51	32.90	33.26	70,700
02 Aug 17	33.30000 -0.80	34.31	33.03	34.10	149,826
01 Aug 17	34.10000 +3.44	35.46	32.68	32.78	550,913
31 Jul 17	30.66000 -0.72	31.40	30.58	31.40	67,394
28 Jul 17	31.38000 -0.25	31.89	30.34	31.00	128,992
27 Jul 17	31.63000 +0.24	31.90	30.80	31.19	73,784
26 Jul 17	31.39000 +0.33	31.45	30.78	31.00	57,122
25 Jul 17	31.06000 +0.34	31.48	30.55	30.79	81,235
24 Jul 17	30.71500 -0.58	31.60	30.69	31.15	89,467
21 Jul 17	31.29500 -0.31	31.64	30.84	31.60	90,527
20 Jul 17	31.60000 -0.44	32.40	30.69	32.24	186,020
19 Jul 17	32.04500 +1.06	32.16	30.66	31.65	126,656
18 Jul 17	30.98500 -0.82	31.90	30.10	31.90	192,121
17 Jul 17	31.80500 +1.89	31.81	30.10	30.20	209,272
14 Jul 17	29.92000 +1.61	29.98	28.44	28.44	186,747
13 Jul 17	28.31000 +0.11	28.56	27.85	28.13	82,440
12 Jul 17	28.20000 +0.60	28.23	27.61	27.63	69,072
11 Jul 17	27.60000 -0.06	27.99	27.42	27.42	63,747
10 Jul 17	27.66000 +0.57	27.88	26.94	27.13	95,855
07 Jul 17	27.09500 +0.12	27.21	26.83	27.00	40,097
06 Jul 17	26.97500 +0.30	26.98	26.25	26.46	61,562
05 Jul 17	26.67500 +0.36	27.00	26.16	26.49	37,565
04 Jul 17	26.31000 -0.17	26.58	26.11	26.53	37,171
03 Jul 17	26.48000 +0.18	26.78	26.12	26.35	29,736
30 Jun 17	26.30000 -0.02	26.57	26.25	26.25	34,661
29 Jun 17	26.32000 -0.97	27.50	26.32	27.49	92,363
28 Jun 17	27.28500 +0.65	27.62	26.25	26.80	98,812
27 Jun 17	26.64000 +0.59	26.90	25.92	25.95	42,832
26 Jun 17	26.05000 -0.58	26.78	26.05	26.58	27,960
23 Jun 17	26.63000 +0.14	26.98	26.30	26.48	52,570
22 Jun 17	26.48500 +0.38	26.57	26.00	26.16	31,751
21 Jun 17	26.10500 -0.58	26.58	26.03	26.58	49,074
20 Jun 17	26.68000 -0.49	27.25	26.24	27.13	78,555
19 Jun 17	27.17500 +0.88	27.24	26.37	26.38	76,267
16 Jun 17	26.30000 +0.98	26.30	25.51	25.51	104,835
15 Jun 17	25.32000 -0.86	26.22	25.21	26.22	49,914
14 Jun 17	26.18500 -0.64	26.97	26.18	26.83	60,802
13 Jun 17	26.82500 +0.70	26.97	26.35	26.40	60,537
12 Jun 17	26.13000 -1.45	27.58	25.96	27.58	94,997
09 Jun 17	27.58500 -0.57	28.25	27.17	28.10	101,783
08 Jun 17	28.15500 +1.91	28.16	26.04	26.19	168,843
07 Jun 17	26.24500 -0.07	26.42	25.33	26.22	100,133
06 Jun 17	26.31500 -0.78	27.08	26.10	27.08	92,064
02 Jun 17	27.09500 -0.20	28.77	26.40	27.11	298,571
01 Jun 17	27.30000 +2.12	27.45	24.97	25.15	239,228
31 May 17	25.18000 +1.16	25.73	24.60	24.89	238,364
30 May 17	24.02500 -0.66	24.57	23.96	24.43	61,392
29 May 17	24.68000 +0.45	24.78	24.09	24.10	33,486
26 May 17	24.22500 -0.77	24.91	24.13	24.91	48,039
25 May 17	24.99500 +0.60	25.00	24.10	24.60	60,044
24 May 17	24.40000 +0.35	24.40	23.42	24.10	100,267
23 May 17	24.05000 +0.68	24.22	23.35	23.35	85,023
22 May 17	23.37000 +0.03	23.55	22.83	23.55	71,910
19 May 17	23.34500 -0.37	23.83	23.21	23.66	57,727
18 May 17	23.71500 +0.45	23.95	23.02	23.20	60,796
17 May 17	23.26000 -0.64	23.85	23.19	23.70	80,128
16 May 17	23.89500 -0.27	24.44	23.85	24.18	50,196
15 May 17	24.17000 +0.62	24.34	23.51	23.65	65,189
12 May 17	23.55000 -0.20	24.07	23.50	23.83	105,635
11 May 17	23.74500 -1.02	24.87	23.34	24.00	151,895
10 May 17	24.77000 -0.85	25.70	24.33	25.51	152,163
09 May 17	25.62500 +1.13	26.00	24.45	24.50	227,067
08 May 17	24.49500 +0.05	24.67	24.20	24.43	62,735
05 May 17	24.45000 +0.28	24.60	24.09	24.11	61,128
04 May 17	24.17000 +0.42	24.43	23.63	23.75	99,464
03 May 17	23.75000 +0.42	23.94	23.30	23.49	53,484
02 May 17	23.33000 -0.42	23.75	23.04	23.63	111,060
28 Apr 17	23.75500 -0.14	24.04	23.66	23.90	53,211
27 Apr 17	23.89000 -0.57	25.00	23.81	25.00	87,652
26 Apr 17	24.46000 +0.12	24.85	24.31	24.44	75,037
25 Apr 17	24.34000 +0.37	24.67	23.75	24.06	100,472
24 Apr 17	23.97000 +0.36	24.04	23.74	24.02	32,029
21 Apr 17	23.60500 -0.69	24.48	23.58	24.18	72,739
20 Apr 17	24.30000 +0.49	24.30	23.66	23.66	36,452
19 Apr 17	23.80500 -0.50	24.50	23.52	24.50	73,589
18 Apr 17	24.30500 +0.55	24.88	23.84	23.87	94,286
13 Apr 17	23.75500 +0.34	23.97	23.23	23.40	57,790
12 Apr 17	23.41000 -0.49	24.28	23.36	24.12	77,401
11 Apr 17	23.90000 -0.21	24.50	23.52	24.00	107,660
10 Apr 17	24.11000 +1.75	24.13	22.44	22.51	205,963
07 Apr 17	22.36500 -0.24	22.56	22.14	22.54	179,423
06 Apr 17	22.60500 -0.80	23.07	22.00	22.98	350,993
05 Apr 17	23.40500 -0.34	23.98	23.36	23.98	72,564
04 Apr 17	23.74500 -0.05	24.04	23.50	24.02	70,315
03 Apr 17	23.80000 +0.13	24.16	23.63	23.73	95,442
31 Mar 17	23.67500 -0.25	24.34	23.54	24.14	125,677
30 Mar 17	23.92000 -0.20	24.56	23.90	24.26	74,963
29 Mar 17	24.12500 +0.16	24.59	23.72	24.20	90,457
28 Mar 17	23.97000 -0.25	24.44	23.77	24.39	146,300
27 Mar 17	24.22000 -0.59	24.64	24.17	24.64	68,228
24 Mar 17	24.80500 +0.06	25.15	24.59	24.80	35,870
23 Mar 17	24.75000 +0.31	24.84	24.32	24.36	51,193
22 Mar 17	24.44500 -0.40	24.66	23.95	24.55	99,291
21 Mar 17	24.84500 -0.51	25.53	24.69	25.53	69,463
20 Mar 17	25.35000 +0.11	25.80	25.19	25.19	63,635
17 Mar 17	25.24000 -0.77	26.33	25.02	26.30	207,115
16 Mar 17	26.01500 +0.77	26.24	25.30	25.60	77,146
15 Mar 17	25.24500 -0.38	25.94	25.15	25.53	85,441
14 Mar 17	25.62500 -0.42	26.39	25.33	26.15	157,751
13 Mar 17	26.04000 -1.22	27.32	26.03	27.32	135,003
10 Mar 17	27.26000 -0.23	27.77	27.02	27.51	98,454
09 Mar 17	27.49000 +1.09	28.10	26.19	26.45	276,317
08 Mar 17	26.39500 +1.16	26.68	25.08	25.10	279,914
07 Mar 17	25.24000 +0.51	25.37	24.67	24.67	112,230
06 Mar 17	24.72500 +0.57	25.00	23.98	23.98	160,689
03 Mar 17	24.15500 -0.07	24.35	23.94	24.17	49,278
02 Mar 17	24.23000 -0.47	24.82	24.09	24.50	69,825
01 Mar 17	24.70000 +0.91	24.91	23.65	23.98	190,751
28 Feb 17	23.79000 +0.09	23.86	23.45	23.64	52,588
27 Feb 17	23.70000 +0.04	23.95	23.39	23.79	58,155
24 Feb 17	23.66000 -0.78	24.41	23.32	24.41	113,887
23 Feb 17	24.44500 -0.35	24.93	24.44	24.84	59,471
22 Feb 17	24.80000 +0.04	25.19	24.44	24.88	91,741
21 Feb 17	24.76000 +0.41	25.24	24.03	24.39	122,907
20 Feb 17	24.35000 +0.05	24.70	23.85	24.70	72,841
17 Feb 17	24.30000 -0.11	25.10	23.66	24.55	153,143
16 Feb 17	24.40500 +0.88	25.65	23.60	23.60	356,019
15 Feb 17	23.52500 +0.57	23.55	22.81	23.01	119,791
14 Feb 17	22.96000 +0.08	23.01	22.55	22.80	91,234
13 Feb 17	22.88000 -0.12	23.07	22.80	23.00	81,220
10 Feb 17	23.00000 +0.17	23.02	22.63	23.00	82,800
09 Feb 17	22.83000 -0.09	23.05	22.17	22.95	100,892
08 Feb 17	22.92500 +0.06	23.03	22.62	22.69	93,268
07 Feb 17	22.86000 -0.35	23.25	22.65	23.14	112,640
06 Feb 17	23.21500 -0.35	24.00	23.12	24.00	64,161
03 Feb 17	23.57000 -0.34	23.79	23.37	23.74	101,996
02 Feb 17	23.91000 -0.09	24.23	23.67	24.07	96,056
01 Feb 17	24.00000 +0.25	24.44	23.38	23.78	110,909
31 Jan 17	23.75500 -0.43	24.60	23.53	24.28	122,197
30 Jan 17	24.18000 -0.31	24.94	24.08	24.50	75,493
27 Jan 17	24.49000 +0.29	24.52	23.84	24.14	109,713
26 Jan 17	24.20000 -0.16	25.13	23.12	24.50	444,615
25 Jan 17	24.36000 +0.53	24.49	23.85	24.02	106,668
24 Jan 17	23.83500 -0.42	24.48	23.72	24.28	122,601
23 Jan 17	24.25000 -0.15	24.37	23.90	24.28	62,626
20 Jan 17	24.40000 +0.00	24.64	24.09	24.43	118,959
19 Jan 17	24.39500 -0.56	24.95	24.15	24.93	106,587
18 Jan 17	24.95500 -0.02	25.14	24.56	25.05	86,487
17 Jan 17	24.97500 -0.18	25.65	24.82	25.65	78,222
16 Jan 17	25.15500 +0.00	25.44	24.89	25.05	40,135
13 Jan 17	25.16000 +0.91	25.39	24.24	24.50	104,602
12 Jan 17	24.25000 -1.15	25.48	24.24	25.31	128,309
11 Jan 17	25.40000 +0.00	25.66	25.11	25.60	97,452
10 Jan 17	25.40000 -0.40	26.00	25.25	25.85	78,606
09 Jan 17	25.80000 +0.40	26.15	25.39	26.00	125,072
06 Jan 17	25.40000 -0.68	25.95	25.36	25.90	105,057
05 Jan 17	26.08500 +0.45	26.19	25.45	25.75	146,446
04 Jan 17	25.63500 -0.17	26.00	25.45	26.00	60,409
03 Jan 17	25.81000 +0.07	25.98	25.60	25.98	88,737
02 Jan 17	25.74000 +0.63	25.93	25.23	25.40	74,874
30 Dec 16	25.11500 -0.28	25.44	24.95	25.30	92,859
29 Dec 16	25.40000 +0.11	25.45	24.88	25.23	52,041
28 Dec 16	25.29000 +0.01	25.58	25.06	25.24	53,274
27 Dec 16	25.28000 +0.02	25.47	24.81	25.20	35,846
23 Dec 16	25.26000 +0.11	25.72	25.10	25.10	73,879
22 Dec 16	25.14500 +0.53	25.15	24.50	24.60	55,031
21 Dec 16	24.61000 -0.30	25.02	24.52	24.82	55,773
20 Dec 16	24.90500 -0.28	25.48	24.56	25.25	65,116
19 Dec 16	25.18500 +0.23	25.80	24.65	24.65	146,412
16 Dec 16	24.95500 +1.19	24.95	23.80	23.80	167,065
15 Dec 16	23.76000 +0.46	23.88	23.50	23.50	86,376
14 Dec 16	23.30000 +0.05	23.32	22.75	23.25	78,451
13 Dec 16	23.25000 -0.36	23.85	22.98	23.65	93,754
12 Dec 16	23.61000 -0.55	24.76	23.60	24.63	89,869
09 Dec 16	24.15500 +0.30	25.35	23.84	24.25	231,664
08 Dec 16	23.86000 +0.98	23.91	22.93	23.00	112,293
07 Dec 16	22.88500 +0.09	23.29	22.59	23.00	54,416
06 Dec 16	22.80000 +0.08	23.88	22.67	23.11	129,337
05 Dec 16	22.71500 +1.02	22.90	21.51	21.51	126,307
02 Dec 16	21.69000 -0.46	22.06	21.50	22.00	105,056
01 Dec 16	22.15000 -0.68	22.85	22.10	22.63	86,317
30 Nov 16	22.83500 -0.04	22.94	22.10	22.88	126,344
29 Nov 16	22.87000 -0.33	23.33	22.80	23.27	94,531
28 Nov 16	23.20000 -0.12	23.57	23.00	23.25	48,219
25 Nov 16	23.32000 -0.01	23.91	23.12	23.49	55,146
24 Nov 16	23.33000 +0.64	23.89	22.75	22.75	170,653
23 Nov 16	22.69500 +0.63	22.69	21.81	22.03	96,882
22 Nov 16	22.06500 +0.44	22.14	21.41	21.67	63,215
21 Nov 16	21.62000 -0.38	22.25	21.32	22.15	87,895
18 Nov 16	22.00000 +0.33	22.00	21.12	21.75	72,168
17 Nov 16	21.67500 -0.28	22.20	21.63	21.87	82,573
16 Nov 16	21.95000 +0.22	22.00	21.52	21.79	86,314
15 Nov 16	21.73000 +0.80	22.00	20.90	21.26	137,633
14 Nov 16	20.93000 -0.36	22.36	20.91	21.36	126,038
11 Nov 16	21.29000 -1.66	23.32	21.22	23.10	209,628
10 Nov 16	22.95000 +1.07	23.39	21.82	23.00	179,004
09 Nov 16	21.88500 -0.47	22.22	20.80	21.55	283,582
08 Nov 16	22.35000 -0.18	22.82	22.13	22.47	113,014
07 Nov 16	22.53000 +0.28	22.71	22.20	22.60	97,379
04 Nov 16	22.25000 -0.25	22.86	22.08	22.50	129,528
03 Nov 16	22.49500 -0.36	23.53	22.25	22.80	297,350
02 Nov 16	22.86000 -0.56	23.49	22.81	23.20	171,766
01 Nov 16	23.42000 +0.05	23.97	22.87	23.46	256,235
31 Oct 16	23.37000 +0.40	23.37	22.40	23.00	113,187
28 Oct 16	22.97000 -0.03	23.17	22.38	22.76	120,482
27 Oct 16	23.00000 -0.20	23.19	22.24	23.10	320,266
26 Oct 16	23.20000 -0.32	23.44	22.50	23.20	276,327
25 Oct 16	23.52500 -0.48	24.59	23.06	23.50	280,949
24 Oct 16	24.00000 -3.67	28.65	23.00	27.43	613,105
21 Oct 16	27.67500 +0.15	27.78	27.36	27.58	58,563
20 Oct 16	27.52000 -0.58	28.15	27.30	28.00	166,270
19 Oct 16	28.10000 +0.05	28.19	28.00	28.08	69,665
18 Oct 16	28.05000 +0.26	28.49	28.00	28.06	100,021
17 Oct 16	27.78500 +0.21	28.14	27.15	27.55	143,965
14 Oct 16	27.57500 +0.08	28.14	27.15	27.40	104,728
13 Oct 16	27.49500 -0.47	28.28	27.43	27.95	152,572
12 Oct 16	27.97000 -0.40	28.35	27.95	28.25	83,448
11 Oct 16	28.37000 +0.26	28.95	27.95	28.17	129,850
10 Oct 16	28.11000 -0.14	28.67	27.71	28.17	109,721
07 Oct 16	28.25500 -0.26	28.68	28.00	28.50	73,316
06 Oct 16	28.51500 -0.37	29.17	28.36	29.09	106,647
05 Oct 16	28.88500 +0.14	29.18	28.58	28.68	106,963
04 Oct 16	28.75000 +0.36	29.32	28.36	28.37	211,592
30 Sep 16	28.39000 -0.21	28.71	27.88	28.23	193,437
29 Sep 16	28.60000 +1.19	29.00	27.77	27.77	275,741
28 Sep 16	27.40500 +0.13	28.70	27.36	27.36	219,060
27 Sep 16	27.28000 -0.49	28.00	27.25	28.00	115,380
26 Sep 16	27.77000 -0.23	28.17	27.35	28.00	115,554
23 Sep 16	28.00000 -0.54	28.45	27.80	28.45	185,180
22 Sep 16	28.54000 +0.40	28.67	27.82	28.26	196,822
21 Sep 16	28.14000 -0.43	29.14	28.08	28.82	143,788
20 Sep 16	28.56500 -0.39	29.25	28.18	29.00	250,934
19 Sep 16	28.96000 -2.22	30.50	28.94	30.50	345,697
16 Sep 16	31.18000 +1.11	31.18	29.80	30.00	167,345
15 Sep 16	30.06500 +0.44	30.42	29.40	29.45	178,233
14 Sep 16	29.63000 -0.64	30.60	29.62	30.60	93,538
13 Sep 16	30.26500 -0.09	31.00	29.70	30.60	88,655
12 Sep 16	30.35500 -0.58	30.63	30.00	30.30	60,182
09 Sep 16	30.93500 +0.07	30.97	30.24	30.70	92,997
08 Sep 16	30.86000 -0.25	31.10	30.33	31.10	150,047
07 Sep 16	31.11500 -0.40	31.49	30.70	31.40	191,342
06 Sep 16	31.51000 -0.07	31.80	31.41	31.78	70,433
05 Sep 16	31.58500 +0.35	31.72	31.20	31.39	68,344
02 Sep 16	31.23500 +0.20	31.53	30.73	31.19	77,327
01 Sep 16	31.03000 -0.39	31.61	30.58	31.61	146,786
31 Aug 16	31.42000 -0.89	32.49	30.85	32.26	241,957
30 Aug 16	32.30500 -0.06	33.48	32.25	32.57	255,305
29 Aug 16	32.37000 +0.42	32.59	31.71	31.81	87,804
26 Aug 16	31.95000 -0.06	32.37	31.60	32.08	127,497
25 Aug 16	32.01000 +0.36	32.19	31.76	31.80	187,370
24 Aug 16	31.65000 +0.97	31.73	30.03	30.50	231,524
23 Aug 16	30.68000 -0.20	31.00	29.59	31.00	270,677
22 Aug 16	30.88000 -0.47	31.15	30.66	31.12	183,003
19 Aug 16	31.35000 -0.66	31.87	31.31	31.78	132,410
18 Aug 16	32.01000 -1.42	33.54	31.99	33.42	299,475
17 Aug 16	33.43000 -0.19	34.13	33.01	33.75	241,940
16 Aug 16	33.62500 +0.08	34.46	33.00	33.44	197,650
15 Aug 16	33.55000 -0.33	33.99	33.03	33.60	242,858
12 Aug 16	33.87500 -1.08	34.51	33.30	34.51	447,367
11 Aug 16	34.95000 -3.10	38.50	34.33	38.50	828,248
10 Aug 16	38.05000 -2.64	40.10	36.84	40.00	634,285
09 Aug 16	40.69000 +0.19	40.75	39.94	40.39	147,463
08 Aug 16	40.50000 -0.33	41.07	40.02	40.85	195,768
05 Aug 16	40.83500 -2.66	43.30	39.23	43.30	524,122
04 Aug 16	43.49500 -0.53	44.87	43.28	44.06	113,983
03 Aug 16	44.02000 -0.19	44.40	43.83	44.12	72,466
02 Aug 16	44.21500 -1.24	45.49	44.10	45.31	93,653
01 Aug 16	45.45000 +0.52	46.21	45.00	45.20	112,265
29 Jul 16	44.93000 +0.14	45.97	44.82	45.00	93,242
28 Jul 16	44.79000 -1.19	46.70	44.70	45.78	91,780
27 Jul 16	45.98500 +0.93	46.53	45.38	45.38	138,282
26 Jul 16	45.05500 +0.37	45.90	44.47	44.70	117,991
25 Jul 16	44.69000 -0.11	45.38	44.44	44.70	77,102
22 Jul 16	44.80000 -0.35	45.10	44.40	44.90	71,086
21 Jul 16	45.15000 -0.32	46.11	45.15	45.83	116,081
20 Jul 16	45.47000 +0.55	46.21	45.21	45.21	139,639
19 Jul 16	44.92500 +0.35	45.67	44.68	44.74	76,035
18 Jul 16	44.57000 +0.14	45.80	44.42	44.42	118,666
15 Jul 16	44.43000 -0.03	44.47	43.90	44.45	89,578
14 Jul 16	44.46000 -0.17	45.42	44.44	44.90	141,841
13 Jul 16	44.63000 -0.05	45.13	44.02	44.50	67,774
12 Jul 16	44.68000 +0.10	45.30	44.30	44.79	76,270
11 Jul 16	44.58000 +0.32	45.52	44.31	44.72	171,602
08 Jul 16	44.26500 +1.26	44.70	42.55	43.01	152,187
07 Jul 16	43.00000 -0.73	44.65	42.89	44.06	110,064
06 Jul 16	43.73000 +0.40	43.75	42.22	42.99	131,843
05 Jul 16	43.33000 -1.06	44.24	43.06	44.11	129,189
04 Jul 16	44.39000 -1.20	46.11	44.11	45.82	105,127
01 Jul 16	45.59000 +1.39	45.75	44.19	44.54	119,925
30 Jun 16	44.20000 +0.26	45.10	43.83	44.19	100,917
29 Jun 16	43.94000 -0.48	45.38	43.60	45.20	146,066
28 Jun 16	44.41500 +0.63	45.60	44.30	44.82	118,694
27 Jun 16	43.78500 -0.22	45.50	43.10	45.02	155,358
24 Jun 16	44.00000 -4.06	45.94	41.50	42.60	303,336
23 Jun 16	48.05500 +1.01	48.19	47.00	47.21	144,328
22 Jun 16	47.05000 +0.53	47.83	46.24	46.95	116,572
21 Jun 16	46.51500 -1.18	47.79	46.10	47.79	149,464
20 Jun 16	47.69500 +1.92	47.90	46.75	46.75	111,225
17 Jun 16	45.77500 -0.46	46.94	45.49	46.34	142,184
16 Jun 16	46.23500 +0.64	46.90	44.89	45.20	167,418
15 Jun 16	45.60000 +0.34	46.40	45.15	45.37	139,732
14 Jun 16	45.26000 +1.09	45.45	43.40	43.60	206,639
13 Jun 16	44.17000 -4.00	46.94	43.81	46.50	332,408
10 Jun 16	48.17000 -0.62	48.86	47.55	48.50	150,245
09 Jun 16	48.79000 -1.58	50.37	48.42	50.37	176,600
08 Jun 16	50.37000 +0.26	50.90	49.90	50.02	94,962
07 Jun 16	50.11000 +0.61	50.69	49.35	49.56	158,786
06 Jun 16	49.50000 +0.10	49.81	49.09	49.65	70,028
03 Jun 16	49.40500 -0.03	50.86	48.71	49.35	221,444
02 Jun 16	49.43000 -1.02	50.99	49.01	50.60	155,016
01 Jun 16	50.45000 +0.93	50.89	49.53	49.77	171,239
31 May 16	49.52000 -0.38	50.10	48.50	49.58	146,134
30 May 16	49.89500 +0.85	50.05	49.41	49.49	78,205
27 May 16	49.05000 +0.35	49.36	48.31	48.85	64,734
26 May 16	48.70000 +0.03	49.62	48.56	48.89	78,298
25 May 16	48.66500 -0.28	49.76	48.43	49.33	102,198
24 May 16	48.95000 +1.01	49.32	47.50	47.78	167,892
23 May 16	47.94000 +0.04	49.13	47.71	48.16	114,312
20 May 16	47.90000 +1.63	48.13	46.63	46.95	174,279
19 May 16	46.27500 -0.54	46.84	45.62	46.69	204,644
18 May 16	46.82000 -0.90	47.70	46.32	47.38	128,030
17 May 16	47.72500 +1.62	48.20	46.85	46.85	162,723
13 May 16	46.10500 -0.06	48.33	46.08	46.35	236,166
12 May 16	46.17000 -0.93	50.29	46.03	48.10	457,126
11 May 16	47.09500 +0.44	47.31	46.80	46.97	124,201
10 May 16	46.65000 +0.15	47.20	46.38	46.70	130,902
09 May 16	46.50000 +1.40	46.69	45.49	45.60	93,654
06 May 16	45.10000 -0.37	46.87	44.79	45.35	143,302
05 May 16	45.46500 +0.13	45.51	44.47	45.35	66,619
04 May 16	45.33000 +0.29	45.75	44.12	45.00	134,437
03 May 16	45.04000 -0.49	45.97	44.63	45.30	143,115
02 May 16	45.53000 -0.72	46.81	45.23	46.81	118,812
29 Apr 16	46.25000 -1.33	47.35	46.25	46.90	124,427
28 Apr 16	47.58000 +0.50	47.66	46.58	47.10	80,610
27 Apr 16	47.08500 +0.11	47.98	46.51	47.23	225,238
26 Apr 16	46.97500 +0.21	48.00	46.26	47.42	142,951
25 Apr 16	46.76500 -0.19	48.10	46.65	46.84	116,125
22 Apr 16	46.95000 -0.94	47.88	46.89	47.50	107,070
21 Apr 16	47.89500 -0.33	49.20	47.65	49.10	128,269
20 Apr 16	48.22500 -2.13	50.19	48.00	49.96	182,094
19 Apr 16	50.35000 +1.06	50.49	49.38	50.00	162,924
18 Apr 16	49.29000 +1.29	49.90	47.32	47.55	241,547
15 Apr 16	48.00000 +1.29	48.25	45.88	46.47	361,544
14 Apr 16	46.70500 +0.20	47.00	46.22	46.80	99,952
13 Apr 16	46.50500 +0.41	47.20	45.62	46.79	169,597
12 Apr 16	46.10000 +0.94	47.00	44.75	45.06	259,480
11 Apr 16	45.16000 -0.17	46.23	45.10	45.63	178,063
08 Apr 16	45.33000 +0.88	46.00	44.39	44.39	123,668
07 Apr 16	44.45000 +0.20	45.98	44.03	44.26	221,189
06 Apr 16	44.25000 +1.65	44.60	42.01	42.70	223,848
05 Apr 16	42.60500 -0.62	42.83	41.50	42.55	152,762
04 Apr 16	43.22500 -1.88	45.88	42.79	45.27	197,813
01 Apr 16	45.10000 -0.83	46.00	44.22	45.76	176,951
31 Mar 16	45.93000 +0.28	46.97	44.13	44.68	226,253
30 Mar 16	45.65500 +2.86	47.56	45.10	45.14	528,824
29 Mar 16	42.79500 +1.61	43.17	40.93	42.98	196,397
24 Mar 16	41.18000 -0.97	42.19	40.60	41.51	95,590
23 Mar 16	42.15000 +2.40	42.99	39.90	40.65	211,898
22 Mar 16	39.75000 -1.10	40.56	39.50	40.56	134,450
21 Mar 16	40.85000 +0.17	42.20	40.50	41.00	169,150
18 Mar 16	40.68000 -0.52	41.83	40.53	41.64	173,867
17 Mar 16	41.20000 -1.51	43.16	40.92	43.00	134,002
16 Mar 16	42.70500 +0.54	43.19	42.33	42.99	84,753
15 Mar 16	42.17000 -1.33	43.44	42.10	42.87	110,147
14 Mar 16	43.50000 +1.76	43.70	41.68	42.42	175,825
11 Mar 16	41.74000 +0.85	42.72	41.25	42.38	121,955
10 Mar 16	40.89500 +0.51	43.00	40.31	40.79	283,900
09 Mar 16	40.38500 +0.49	40.72	39.75	40.10	102,338
08 Mar 16	39.89500 -2.18	41.89	39.54	41.65	251,634
07 Mar 16	42.07500 +0.11	42.42	41.74	42.00	98,600
04 Mar 16	41.96500 -1.08	43.19	41.26	42.92	211,423
03 Mar 16	43.05000 +0.77	43.65	41.76	42.60	139,169
02 Mar 16	42.27500 -1.07	44.27	41.51	43.80	182,743
01 Mar 16	43.35000 +0.80	43.70	41.78	42.27	135,851
29 Feb 16	42.55000 +0.77	42.71	40.54	41.65	216,646
26 Feb 16	41.77500 -1.41	44.40	41.56	43.60	149,504
25 Feb 16	43.19000 +2.54	43.76	41.42	42.10	159,233
24 Feb 16	40.65000 -3.26	43.56	40.21	43.30	245,229
23 Feb 16	43.91000 -0.45	44.23	43.01	43.47	212,548
22 Feb 16	44.36000 +0.85	45.20	44.11	45.01	100,037
19 Feb 16	43.51500 -0.88	44.96	43.00	44.07	188,524
18 Feb 16	44.39500 +1.40	45.42	43.03	44.44	236,176
17 Feb 16	42.99500 +1.75	43.49	41.67	41.99	169,919
16 Feb 16	41.24000 -2.23	44.37	40.64	44.21	252,178
15 Feb 16	43.47000 +3.90	43.70	41.27	41.75	272,535
12 Feb 16	39.57500 +0.08	40.70	39.25	40.68	317,581
11 Feb 16	39.50000 -1.16	40.78	38.57	39.80	323,397
10 Feb 16	40.66000 +0.49	42.90	40.21	42.50	307,428
09 Feb 16	40.16500 +2.33	41.25	36.50	36.51	624,925
08 Feb 16	37.84000 -4.79	43.33	37.61	42.47	574,822
05 Feb 16	42.63000 -3.87	46.38	42.37	46.10	218,458
04 Feb 16	46.50000 +0.47	47.40	45.00	47.20	223,722
03 Feb 16	46.02500 -1.05	47.74	45.90	47.00	239,322
02 Feb 16	47.07500 +0.08	48.61	46.26	46.77	323,161
01 Feb 16	47.00000 +1.99	47.40	44.65	45.46	387,516
29 Jan 16	45.01000 -3.51	51.46	43.10	50.20	1,004,302
28 Jan 16	48.51500 -3.33	53.65	48.00	52.45	435,083
27 Jan 16	51.84000 +2.83	54.98	51.30	52.30	502,095
26 Jan 16	49.01500 +1.10	50.50	46.48	47.00	270,629
25 Jan 16	47.92000 +1.92	48.52	46.48	46.92	236,972
22 Jan 16	46.00000 +1.81	47.49	45.00	47.20	319,001
21 Jan 16	44.19000 +2.18	44.76	42.18	42.37	223,152
20 Jan 16	42.00500 -1.11	42.78	41.55	42.16	320,728
19 Jan 16	43.11500 +1.92	44.01	41.63	42.50	237,640
18 Jan 16	41.20000 -0.04	42.97	38.51	40.60	483,677
15 Jan 16	41.24000 -4.24	46.29	40.70	45.20	455,675
14 Jan 16	45.48500 -5.18	50.49	45.42	50.49	364,987
13 Jan 16	50.67000 -0.03	52.48	50.23	52.15	174,714
12 Jan 16	50.70000 +1.39	52.72	48.01	49.60	225,142
11 Jan 16	49.31500 -1.71	51.96	49.10	51.10	165,636
08 Jan 16	51.02000 -1.62	53.79	51.01	53.45	182,744
07 Jan 16	52.64000 -0.92	53.14	50.11	51.30	297,632
06 Jan 16	53.56000 -2.33	55.34	52.72	55.34	194,319
05 Jan 16	55.89000 +3.24	56.01	52.16	53.20	337,200
04 Jan 16	52.65000 +0.93	54.73	49.02	51.05	380,072
30 Dec 15	51.72000 -2.62	54.79	51.63	54.22	137,629
29 Dec 15	54.34000 -0.15	55.25	53.83	54.67	141,080
28 Dec 15	54.49000 -0.68	56.01	54.14	55.04	90,352
23 Dec 15	55.17000 +0.00	55.90	53.52	55.68	199,726
22 Dec 15	55.17000 +1.47	55.55	53.00	55.35	208,521
21 Dec 15	53.70000 +1.69	54.36	52.64	53.09	273,842
18 Dec 15	52.01000 +1.01	52.64	50.00	50.49	392,054
17 Dec 15	51.00000 +3.78	51.48	48.62	49.04	460,230
16 Dec 15	47.22000 +2.07	48.30	44.78	45.66	224,580
15 Dec 15	45.15000 +1.38	45.50	42.87	44.83	212,946
14 Dec 15	43.77500 +0.46	45.95	43.37	44.10	179,162
11 Dec 15	43.31500 -1.89	45.73	42.22	45.53	285,213
10 Dec 15	45.20000 -2.95	47.74	45.00	47.11	174,040
09 Dec 15	48.15000 +2.00	48.31	46.24	46.44	166,472
08 Dec 15	46.15000 -1.19	47.44	46.05	47.10	103,744
07 Dec 15	47.34500 +1.85	47.50	46.00	46.19	173,541
04 Dec 15	45.50000 +0.97	45.69	43.90	44.51	190,135
03 Dec 15	44.53500 -1.56	46.49	43.51	45.78	340,846
02 Dec 15	46.09500 -0.17	47.02	45.56	46.65	150,462
01 Dec 15	46.26500 -0.96	48.44	46.21	47.60	250,968
30 Nov 15	47.22500 +0.77	47.40	46.15	46.50	170,022
27 Nov 15	46.45000 -0.16	47.33	45.88	46.56	144,729
26 Nov 15	46.61000 -0.99	48.00	46.40	47.18	123,882
25 Nov 15	47.60500 +0.22	47.92	46.53	47.49	73,975
24 Nov 15	47.38000 -0.40	48.60	46.25	48.00	133,137
23 Nov 15	47.77500 +0.79	48.87	46.90	47.00	174,032
20 Nov 15	46.98500 +1.35	47.46	45.84	46.34	161,595
19 Nov 15	45.64000 -2.36	50.00	45.26	48.20	324,491
18 Nov 15	48.00000 +1.41	48.11	44.44	45.53	197,943
17 Nov 15	46.59000 +0.94	47.00	45.63	46.51	131,237
16 Nov 15	45.64500 +1.49	45.65	42.81	43.74	184,658
13 Nov 15	44.15500 -0.94	46.20	44.03	46.05	154,589
12 Nov 15	45.10000 +2.60	49.65	44.13	45.55	572,711
11 Nov 15	42.50000 -1.37	44.20	41.19	44.20	245,810
10 Nov 15	43.86500 +0.98	43.87	42.37	43.38	76,406
09 Nov 15	42.89000 -0.38	43.86	41.90	43.50	147,713
06 Nov 15	43.26500 +2.07	43.90	40.90	40.90	271,650
05 Nov 15	41.19500 +0.76	42.97	40.46	41.01	254,799
04 Nov 15	40.44000 -3.76	44.70	40.19	44.01	347,035
03 Nov 15	44.19500 +0.20	44.65	43.67	44.34	99,856
02 Nov 15	43.99500 +0.09	44.20	43.38	43.90	99,335
30 Oct 15	43.90000 +1.03	43.90	42.67	43.25	129,240
29 Oct 15	42.86500 +0.94	44.05	41.87	42.10	137,247
28 Oct 15	41.92500 -0.08	42.84	41.26	42.55	117,536
27 Oct 15	42.01000 -0.94	43.41	42.01	42.95	93,555
26 Oct 15	42.95000 +0.07	43.11	42.25	43.00	88,829
23 Oct 15	42.88500 +0.38	43.30	41.90	43.30	109,807
22 Oct 15	42.50000 +0.26	43.51	41.90	42.90	145,514
21 Oct 15	42.23500 +0.75	42.50	41.58	42.07	182,213
20 Oct 15	41.48500 +1.97	42.67	39.89	39.90	256,071
19 Oct 15	39.51500 +1.43	39.78	38.40	38.87	107,899
16 Oct 15	38.08000 -0.12	38.94	37.71	38.83	116,651
15 Oct 15	38.20000 -0.08	38.90	37.75	38.90	91,205
14 Oct 15	38.28500 +0.10	38.97	37.22	38.08	88,357
13 Oct 15	38.18000 +0.29	38.85	37.34	38.30	133,600
12 Oct 15	37.89000 -1.86	40.21	37.50	39.95	282,898
09 Oct 15	39.75000 -1.75	42.29	39.35	42.29	230,601
08 Oct 15	41.50000 +3.51	42.10	37.76	37.78	342,249
07 Oct 15	37.99500 +0.04	39.15	37.65	37.81	126,390
06 Oct 15	37.95500 -0.59	38.55	37.50	38.00	124,815
05 Oct 15	38.55000 +0.62	39.15	37.10	38.19	186,342
02 Oct 15	37.93000 +0.49	38.88	37.51	37.87	158,197
01 Oct 15	37.43500 -1.18	39.34	37.06	38.60	330,318
30 Sep 15	38.62000 +2.61	39.26	35.01	36.45	632,503
29 Sep 15	36.01000 +6.95	36.04	28.05	28.21	760,519
28 Sep 15	29.06000 -0.67	30.00	28.40	29.49	118,653
25 Sep 15	29.73000 +2.20	30.30	28.00	28.10	226,446
24 Sep 15	27.53000 -1.55	30.03	27.25	29.20	153,575
23 Sep 15	29.07500 -0.82	30.60	28.05	30.08	175,390
22 Sep 15	29.89500 -0.35	31.00	29.13	30.84	175,261
21 Sep 15	30.24500 -1.08	31.10	29.85	30.99	150,482
18 Sep 15	31.32500 -0.77	32.54	30.50	32.42	309,532
17 Sep 15	32.09500 -1.38	33.88	31.75	33.61	255,523
16 Sep 15	33.47500 -1.46	34.54	32.86	33.81	216,286
15 Sep 15	34.93000 +0.60	34.93	33.30	33.99	134,407
14 Sep 15	34.32500 +3.06	34.80	31.45	31.75	413,699
11 Sep 15	31.26500 -2.06	33.51	31.23	33.26	160,165
10 Sep 15	33.32500 -0.63	34.00	32.83	33.49	128,863
09 Sep 15	33.96000 +0.85	34.30	33.46	33.60	175,133
08 Sep 15	33.11000 +0.67	33.32	32.10	32.50	100,380
07 Sep 15	32.44000 -0.65	33.79	31.71	33.40	78,633
04 Sep 15	33.08500 -0.81	33.47	31.83	33.40	128,967
03 Sep 15	33.89500 +0.17	34.80	33.02	34.70	161,753
02 Sep 15	33.72000 +0.81	34.10	32.74	33.40	133,297
01 Sep 15	32.91500 -1.85	34.00	32.43	33.60	192,583
31 Aug 15	34.77000 +1.27	34.79	32.99	33.01	230,751
28 Aug 15	33.50000 +0.02	33.77	32.25	33.51	149,329
27 Aug 15	33.48000 +0.67	34.50	32.67	33.98	290,016
26 Aug 15	32.81000 -0.38	34.08	32.03	33.74	197,128
25 Aug 15	33.18500 +4.11	34.34	31.99	32.00	340,919
24 Aug 15	29.08000 -1.58	29.95	27.67	29.03	376,447
21 Aug 15	30.65500 -2.48	32.99	30.34	31.25	389,481
20 Aug 15	33.13000 -2.81	36.04	32.22	36.04	338,503
19 Aug 15	35.94000 -0.32	36.65	35.61	35.90	114,505
18 Aug 15	36.26000 -0.59	36.90	36.00	36.90	166,852
17 Aug 15	36.85000 +0.57	37.50	34.71	37.00	256,751
14 Aug 15	36.28000 +0.85	37.51	35.09	35.15	433,311
13 Aug 15	35.43000 +3.91	35.58	33.10	33.35	455,147
12 Aug 15	31.52000 -0.48	32.40	30.60	31.95	253,290
11 Aug 15	32.00000 +0.17	33.30	32.00	32.55	270,837
10 Aug 15	31.82500 +0.95	32.76	30.18	30.98	178,737
07 Aug 15	30.87000 +0.77	31.45	29.77	29.83	165,010
06 Aug 15	30.10500 -0.49	31.09	29.84	30.60	96,165
05 Aug 15	30.59500 -0.48	31.18	30.51	30.84	100,367
04 Aug 15	31.07000 -0.35	31.43	30.17	31.21	150,191
03 Aug 15	31.42000 +1.20	31.70	29.01	30.51	204,381
31 Jul 15	30.22000 -1.27	31.50	30.00	31.50	157,934
30 Jul 15	31.49000 -0.05	31.70	30.35	31.70	164,700
29 Jul 15	31.54000 +1.24	31.80	30.42	30.58	188,840
28 Jul 15	30.30500 +0.43	30.31	29.50	30.00	169,828
27 Jul 15	29.87500 -0.49	30.90	29.11	30.00	165,241
24 Jul 15	30.36000 -0.41	31.08	29.67	30.83	153,221
23 Jul 15	30.77000 +0.32	32.25	30.50	31.59	272,437
22 Jul 15	30.45500 +1.97	31.56	28.27	28.40	530,446
21 Jul 15	28.48500 -1.57	29.66	27.54	29.24	536,201
20 Jul 15	30.06000 -1.11	31.39	29.52	31.38	262,515
17 Jul 15	31.17000 -0.63	32.76	30.55	31.90	440,143
16 Jul 15	31.80000 -1.95	36.40	31.13	36.25	1,277,251
15 Jul 15	33.75000 +5.10	33.75	28.85	29.00	899,980
14 Jul 15	28.64500 +2.57	29.25	25.56	26.16	684,168
13 Jul 15	26.08000 +1.30	26.52	24.70	25.90	615,554
10 Jul 15	24.78000 +4.85	25.30	22.76	22.93	909,665
09 Jul 15	19.93500 -0.27	20.28	19.75	20.01	187,500
08 Jul 15	20.21000 -0.02	20.59	19.77	20.42	149,888
07 Jul 15	20.22500 -0.38	21.53	20.17	20.80	163,372
06 Jul 15	20.60000 -0.25	21.10	20.50	20.86	111,906
03 Jul 15	20.85000 -0.55	21.68	20.69	21.45	137,945
02 Jul 15	21.40000 +1.15	21.85	20.53	20.73	282,414
01 Jul 15	20.24500 +0.20	21.25	19.95	20.30	203,009
30 Jun 15	20.05000 -0.34	20.74	20.00	20.73	124,119
29 Jun 15	20.39000 -1.29	20.99	19.93	20.55	140,931
26 Jun 15	21.68000 +0.33	21.72	21.02	21.33	95,139
25 Jun 15	21.35000 -0.32	21.85	21.16	21.48	95,537
24 Jun 15	21.66500 +0.58	21.87	20.55	21.30	222,094
23 Jun 15	21.09000 +0.53	21.70	20.81	21.70	121,087
22 Jun 15	20.56000 +0.72	20.80	20.16	20.49	139,375
19 Jun 15	19.84500 -0.26	20.75	19.80	20.15	193,966
18 Jun 15	20.10500 -0.24	20.48	19.67	20.25	118,864
17 Jun 15	20.34500 -0.81	21.38	20.27	21.38	123,928
16 Jun 15	21.15000 -0.35	21.60	20.33	21.60	172,390
15 Jun 15	21.50000 +1.11	21.72	19.55	19.80	231,593
12 Jun 15	20.39000 -1.49	22.58	19.90	21.67	300,925
11 Jun 15	21.88000 -0.22	23.00	21.62	21.81	335,411
10 Jun 15	22.09500 +4.29	22.16	18.67	19.00	647,207
09 Jun 15	17.80500 -0.85	18.63	17.63	18.50	201,397
08 Jun 15	18.66000 -0.46	19.46	18.60	19.19	80,320
05 Jun 15	19.12000 -0.46	20.56	18.77	19.80	193,472
04 Jun 15	19.58500 +0.96	19.89	18.60	18.80	133,416
03 Jun 15	18.62000 -0.14	18.90	18.55	18.85	88,596
02 Jun 15	18.76000 +0.28	18.80	18.02	18.45	116,975
01 Jun 15	18.47500 +1.46	18.48	17.27	17.27	227,088
29 May 15	17.01500 -0.38	17.75	16.98	17.75	104,014
28 May 15	17.39500 +0.19	17.77	16.85	17.23	141,232
27 May 15	17.21000 -0.69	17.82	17.08	17.65	126,916
26 May 15	17.90000 +0.05	18.06	17.50	18.00	97,965
22 May 15	17.85500 -0.10	18.27	17.64	18.00	139,510
21 May 15	17.95000 +0.13	18.10	17.31	18.02	139,170
20 May 15	17.82000 -0.18	18.39	17.49	18.05	178,440
19 May 15	18.00000 +0.00	18.84	17.75	18.84	351,486
18 May 15	17.99500 +1.43	18.09	17.25	17.59	512,956
15 May 15	16.56500 +1.39	18.32	15.35	15.37	770,730
14 May 15	15.18000 +0.38	15.50	14.60	15.00	292,903
13 May 15	14.80000 +1.11	14.86	14.11	14.20	489,977
12 May 15	13.69000 -0.01	13.80	13.54	13.65	171,769
11 May 15	13.70000 -0.26	14.10	13.59	14.00	68,705
08 May 15	13.95500 +0.45	14.18	13.69	13.70	114,643
07 May 15	13.50000 -0.65	14.07	13.32	14.07	93,010
06 May 15	14.15000 +0.51	14.25	13.40	13.72	123,617
05 May 15	13.64000 +0.23	13.79	13.48	13.54	47,495
04 May 15	13.41000 +0.03	13.66	13.03	13.52	126,477
30 Apr 15	13.37500 +0.10	14.09	13.09	14.09	96,872
29 Apr 15	13.27000 -0.11	13.81	13.07	13.36	110,367
28 Apr 15	13.38500 -0.39	13.90	13.31	13.90	77,636
27 Apr 15	13.78000 +0.15	13.93	13.60	13.74	110,022
24 Apr 15	13.63000 -0.42	14.29	13.59	14.20	104,309
23 Apr 15	14.05000 -0.50	14.60	13.73	14.55	187,942
22 Apr 15	14.55000 +0.23	14.66	14.21	14.50	157,582
21 Apr 15	14.32500 -0.36	14.73	14.00	14.69	213,604
20 Apr 15	14.68000 +0.53	14.80	13.95	14.10	206,297
17 Apr 15	14.15000 -0.54	14.52	13.50	14.44	335,015
16 Apr 15	14.69000 +0.34	14.93	14.26	14.36	250,778
15 Apr 15	14.35500 +0.47	14.54	13.89	14.02	248,827
14 Apr 15	13.88000 +0.11	13.89	13.51	13.60	160,994
13 Apr 15	13.76500 +0.68	13.80	13.10	13.10	329,641
10 Apr 15	13.08500 -0.20	13.78	12.71	13.65	252,464
09 Apr 15	13.29000 +0.45	13.60	12.86	12.99	251,808
08 Apr 15	12.83500 +0.24	13.00	12.67	12.80	128,383
07 Apr 15	12.59500 +0.49	12.85	12.22	12.23	149,936
02 Apr 15	12.10000 +0.01	12.26	12.10	12.16	66,907
01 Apr 15	12.09000 +0.13	12.22	11.87	11.98	131,123
31 Mar 15	11.96000 +0.17	11.96	11.61	11.92	105,426
30 Mar 15	11.79000 +0.27	11.91	11.56	11.75	159,648
27 Mar 15	11.52000 +0.14	12.20	11.41	11.62	377,030
26 Mar 15	11.38500 -1.28	12.52	11.35	12.52	545,698
25 Mar 15	12.67000 -0.01	12.95	12.52	12.80	131,041
24 Mar 15	12.67500 -0.01	12.85	12.39	12.58	147,365
23 Mar 15	12.68000 -0.06	12.72	12.36	12.57	86,764
20 Mar 15	12.74500 +0.61	12.74	11.88	12.02	361,438
19 Mar 15	12.13500 +0.73	12.15	11.49	11.57	248,163
18 Mar 15	11.40500 -0.36	11.72	11.30	11.48	121,353
17 Mar 15	11.76000 -0.19	11.98	11.41	11.97	154,950
16 Mar 15	11.95000 -0.10	12.15	11.80	12.15	97,635
13 Mar 15	12.05000 +0.00	12.14	11.90	12.13	75,566
12 Mar 15	12.05000 -0.15	12.25	11.89	12.19	78,186
11 Mar 15	12.20000 +0.05	12.26	11.95	12.20	119,561
10 Mar 15	12.15000 -0.35	12.47	11.80	12.45	210,319
09 Mar 15	12.50000 -0.05	12.77	12.35	12.40	80,384
06 Mar 15	12.54500 +0.34	12.74	12.05	12.19	244,958
05 Mar 15	12.21000 +0.27	12.43	11.94	12.24	206,025
04 Mar 15	11.94000 +0.15	11.94	11.65	11.85	107,592
03 Mar 15	11.79000 -0.28	12.16	11.62	12.10	109,352
02 Mar 15	12.07000 +0.10	12.27	11.97	12.00	110,439
27 Feb 15	11.97000 -0.13	12.15	11.78	12.09	112,298
26 Feb 15	12.10000 -0.10	12.39	11.85	12.30	201,275
25 Feb 15	12.20000 +0.40	12.31	11.60	11.80	245,287
24 Feb 15	11.79500 -0.20	12.23	11.47	12.23	371,205
23 Feb 15	12.00000 -0.36	12.77	11.78	12.40	258,063
20 Feb 15	12.36500 -0.60	12.87	12.20	12.87	272,707
19 Feb 15	12.96000 -0.53	13.60	12.70	13.51	239,480
18 Feb 15	13.49000 +0.25	13.88	13.34	13.34	160,502
17 Feb 15	13.24000 +0.15	13.54	12.83	13.00	185,442
16 Feb 15	13.09000 +0.57	13.16	12.64	12.64	174,922
13 Feb 15	12.52500 +0.36	12.70	12.22	12.30	172,673
12 Feb 15	12.16500 +0.06	12.26	11.65	12.26	178,915
11 Feb 15	12.10500 -0.40	12.61	12.08	12.61	114,072
10 Feb 15	12.50000 -0.08	12.67	12.30	12.47	168,784
09 Feb 15	12.58000 -0.11	12.86	12.24	12.60	215,892
06 Feb 15	12.69500 +0.13	13.20	12.25	12.85	328,786
05 Feb 15	12.57000 +0.51	12.68	12.10	12.10	220,082
04 Feb 15	12.06000 +0.56	12.09	11.53	11.55	202,494
03 Feb 15	11.50000 +0.15	11.55	11.35	11.53	153,931
02 Feb 15	11.34500 +0.36	11.52	11.06	11.39	211,902
30 Jan 15	10.99000 +0.53	11.27	10.82	10.87	465,323
29 Jan 15	10.45500 -0.48	11.10	10.27	11.00	381,375
28 Jan 15	10.93000 -1.09	12.31	10.93	12.05	373,438
27 Jan 15	12.02500 -2.55	13.86	11.91	13.71	680,935
26 Jan 15	14.57500 +0.34	14.70	14.16	14.39	99,180
23 Jan 15	14.24000 -0.11	14.65	14.22	14.59	116,755
22 Jan 15	14.34500 +0.05	14.55	14.31	14.45	54,469
21 Jan 15	14.29500 +0.09	14.49	14.20	14.30	56,433
20 Jan 15	14.21000 -0.35	14.75	14.18	14.75	66,527
19 Jan 15	14.56000 +0.21	14.75	14.32	14.48	69,924
16 Jan 15	14.35500 -0.22	14.75	14.20	14.60	68,864
15 Jan 15	14.57500 -0.09	14.80	14.15	14.69	84,885
14 Jan 15	14.66000 +0.43	14.93	14.00	14.25	125,792
13 Jan 15	14.23500 +0.17	14.33	13.99	14.10	42,456
12 Jan 15	14.06500 -0.08	14.39	14.00	14.11	63,920
09 Jan 15	14.14500 -0.16	14.60	14.07	14.41	119,470
08 Jan 15	14.31000 +0.14	14.44	14.10	14.43	95,747
07 Jan 15	14.17500 +0.00	14.49	14.09	14.31	117,075
06 Jan 15	14.17500 -0.72	15.00	14.18	14.86	80,895
05 Jan 15	14.89500 -0.36	15.74	14.74	15.31	101,583
02 Jan 15	15.26000 -0.04	15.69	15.06	15.31	115,407
30 Dec 14	15.30000 +0.16	15.30	14.82	15.09	42,600
29 Dec 14	15.14000 +0.15	15.25	14.90	15.22	60,026
23 Dec 14	14.99500 +0.19	15.05	14.66	14.70	55,545
22 Dec 14	14.80000 -0.45	15.61	14.80	15.51	113,605
19 Dec 14	15.25000 +0.36	15.26	14.55	15.10	181,976
18 Dec 14	14.89000 +0.69	15.04	14.50	14.55	157,123
17 Dec 14	14.20500 -0.10	14.41	13.88	14.20	93,273
16 Dec 14	14.30500 +0.14	14.80	14.10	14.31	125,575
15 Dec 14	14.17000 -0.49	14.80	14.17	14.66	173,434
12 Dec 14	14.66000 -0.37	15.30	14.63	15.30	96,763
11 Dec 14	15.03000 +0.01	15.30	14.63	15.30	228,920
10 Dec 14	15.02000 +0.54	15.52	14.65	14.65	193,344
09 Dec 14	14.48500 -0.57	15.02	14.30	14.99	215,643
08 Dec 14	15.05000 -0.35	15.35	15.00	15.27	86,130
05 Dec 14	15.40000 +0.08	15.53	15.18	15.35	85,864
04 Dec 14	15.32000 +0.14	15.63	15.02	15.40	172,449
03 Dec 14	15.17500 -0.19	15.95	15.01	15.65	289,114
02 Dec 14	15.37000 -4.60	17.28	15.36	17.28	626,974
01 Dec 14	19.96500 -1.17	21.08	19.91	20.94	74,046
28 Nov 14	21.13500 -0.16	21.47	20.66	21.47	35,097
27 Nov 14	21.29000 -0.43	21.84	21.22	21.72	41,059
26 Nov 14	21.72500 +0.78	22.00	20.95	20.95	97,190
25 Nov 14	20.94500 -0.80	21.84	20.78	21.66	75,770
24 Nov 14	21.74000 +0.15	21.94	21.40	21.40	63,796
21 Nov 14	21.59500 -0.03	21.74	20.97	21.50	102,476
20 Nov 14	21.63000 +0.93	21.63	20.35	20.71	69,702
19 Nov 14	20.70000 +0.78	20.92	19.86	20.00	112,506
18 Nov 14	19.91500 +0.81	19.92	18.82	19.25	88,927
17 Nov 14	19.10500 +1.00	19.19	17.95	17.95	92,750
14 Nov 14	18.10000 -0.31	18.46	17.85	18.33	50,615
13 Nov 14	18.40500 +0.00	18.80	18.32	18.80	26,243
12 Nov 14	18.40500 -0.22	18.98	18.25	18.98	51,827
11 Nov 14	18.62500 -0.34	19.09	18.43	19.09	36,084
10 Nov 14	18.97000 +0.69	18.97	18.15	18.32	60,852
07 Nov 14	18.27500 -0.42	18.82	18.20	18.55	77,773
06 Nov 14	18.69000 -0.45	19.31	18.50	19.00	84,419
05 Nov 14	19.14000 -0.03	19.40	18.19	19.00	106,605
04 Nov 14	19.16500 -0.94	20.35	19.17	20.08	59,514
03 Nov 14	20.10500 +0.28	20.50	19.77	19.85	50,089
31 Oct 14	19.82000 +0.68	20.17	19.37	19.58	85,987
30 Oct 14	19.14000 -0.11	19.65	18.77	19.40	33,552
29 Oct 14	19.25000 +0.02	19.99	18.88	19.99	65,004
28 Oct 14	19.23000 +0.34	19.52	18.75	18.91	61,341
27 Oct 14	18.89000 -0.39	20.00	18.58	19.85	95,401
24 Oct 14	19.28000 -0.31	20.07	19.28	19.65	45,117
23 Oct 14	19.59500 -1.54	21.30	19.50	20.98	136,722
22 Oct 14	21.13500 +0.57	21.40	20.59	20.78	86,510
21 Oct 14	20.56500 +1.36	20.74	19.15	19.15	107,473
20 Oct 14	19.21000 +0.15	19.38	18.73	19.23	79,839
17 Oct 14	19.05500 +0.53	19.18	18.53	18.53	85,339
16 Oct 14	18.52000 +0.72	18.75	16.91	18.00	106,510
15 Oct 14	17.80500 -0.55	18.90	17.51	18.40	107,754
14 Oct 14	18.35500 +0.63	18.56	17.36	17.65	65,307
13 Oct 14	17.73000 +0.62	18.69	16.70	17.00	101,582
10 Oct 14	17.11000 -0.70	17.64	16.22	17.32	191,026
09 Oct 14	17.81000 -0.61	19.01	17.34	18.97	151,483
08 Oct 14	18.41500 -0.83	19.00	18.20	19.00	158,212
07 Oct 14	19.25000 -0.55	20.44	19.06	20.30	188,941
06 Oct 14	19.80000 +0.00	21.00	19.68	20.41	130,397
02 Oct 14	19.80000 -0.90	20.60	19.80	20.60	76,243
01 Oct 14	20.69500 -0.20	21.02	20.45	20.85	46,410
30 Sep 14	20.90000 -0.10	21.48	20.83	21.28	42,181
29 Sep 14	21.00000 -0.20	21.15	20.80	21.08	121,027
26 Sep 14	21.20000 -0.75	22.20	21.03	21.95	69,393
25 Sep 14	21.95000 -0.15	22.86	21.74	22.33	62,849
24 Sep 14	22.10000 -0.02	22.57	21.92	22.08	45,755
23 Sep 14	22.12000 -0.81	22.93	21.89	22.93	135,812
22 Sep 14	22.93000 -0.22	23.66	22.70	23.43	57,641
19 Sep 14	23.14500 +0.26	23.75	22.58	23.75	110,889
18 Sep 14	22.89000 -0.31	23.71	22.55	23.20	65,468
17 Sep 14	23.20000 -0.18	23.86	23.15	23.51	45,642
16 Sep 14	23.38500 -1.03	24.55	23.24	24.44	74,289
15 Sep 14	24.41500 -0.97	25.48	24.22	25.38	50,204
12 Sep 14	25.38500 -0.32	25.66	24.40	25.66	89,984
11 Sep 14	25.71000 -0.04	25.98	25.57	25.80	21,237
10 Sep 14	25.74500 -0.52	26.41	25.74	26.03	50,856
09 Sep 14	26.27000 -0.16	26.66	26.16	26.44	49,556
08 Sep 14	26.43500 +0.93	26.44	25.56	25.56	57,732
05 Sep 14	25.50000 -0.70	26.34	25.50	26.06	109,527
04 Sep 14	26.20000 -0.06	26.40	25.74	26.23	111,055
03 Sep 14	26.26500 +1.52	26.50	24.75	24.90	126,052
02 Sep 14	24.74000 +0.42	24.92	23.95	24.40	45,464
01 Sep 14	24.32000 -0.08	24.40	23.92	24.40	38,858
29 Aug 14	24.40000 +0.60	24.40	23.34	24.13	34,186
28 Aug 14	23.80000 +0.09	23.80	22.90	23.71	66,444
27 Aug 14	23.70500 +0.81	23.93	23.00	23.11	54,304
26 Aug 14	22.90000 +0.20	23.02	22.26	22.70	39,368
25 Aug 14	22.70000 +0.27	22.89	22.34	22.78	43,461
22 Aug 14	22.43000 +0.16	22.59	22.08	22.21	66,936
21 Aug 14	22.27000 +0.66	22.66	21.45	21.73	118,110
20 Aug 14	21.61000 +0.23	21.65	21.20	21.45	26,504
19 Aug 14	21.38000 +0.25	21.54	21.25	21.50	45,636
18 Aug 14	21.12500 -0.02	21.75	20.92	21.55	26,440
15 Aug 14	21.15000 +0.13	21.22	20.76	21.22	44,777
14 Aug 14	21.02500 +0.66	21.26	20.23	20.44	59,763
13 Aug 14	20.36500 -0.34	21.16	20.23	20.99	44,817
12 Aug 14	20.70000 -0.33	21.26	20.39	21.05	47,480
11 Aug 14	21.03000 +1.04	21.32	20.23	20.23	95,189
08 Aug 14	19.99000 -0.22	20.41	19.80	20.00	80,107
07 Aug 14	20.20500 -0.56	20.98	19.59	20.98	103,731
06 Aug 14	20.76000 +0.18	20.81	19.77	20.40	119,185
05 Aug 14	20.58500 +0.59	20.98	20.00	20.23	98,578
04 Aug 14	19.99500 +0.13	20.23	19.12	19.92	118,911
01 Aug 14	19.86500 -0.39	20.55	19.20	20.55	183,530
31 Jul 14	20.25000 -2.60	23.14	20.25	22.76	299,596
30 Jul 14	22.85000 -3.10	26.00	21.82	26.00	659,138
29 Jul 14	25.95000 -0.56	26.74	25.88	26.30	109,978
28 Jul 14	26.51000 +0.31	26.75	26.00	26.49	43,116
25 Jul 14	26.20000 -0.40	26.82	26.05	26.40	63,965
24 Jul 14	26.60000 -0.93	27.59	26.50	27.34	107,254
23 Jul 14	27.53000 -0.20	28.39	27.48	27.48	83,659
22 Jul 14	27.73500 +1.25	27.90	26.67	26.72	81,351
21 Jul 14	26.49000 -0.56	27.11	26.25	26.88	50,561
18 Jul 14	27.05000 +0.02	27.39	26.60	26.83	50,090
17 Jul 14	27.03000 -0.17	27.30	26.67	26.91	58,326
16 Jul 14	27.20500 +0.66	27.31	26.34	26.57	71,754
15 Jul 14	26.54000 +0.20	26.87	25.90	26.39	76,531
14 Jul 14	26.34000 +0.22	26.57	25.94	26.47	78,203
11 Jul 14	26.12500 +0.64	26.80	25.68	25.68	134,003
10 Jul 14	25.48500 -1.17	26.86	25.35	26.82	191,826
09 Jul 14	26.65500 -0.27	27.00	26.35	26.80	136,300
08 Jul 14	26.93000 -0.69	27.76	26.76	27.76	168,964
07 Jul 14	27.62000 -0.76	28.50	27.42	28.49	81,135
04 Jul 14	28.38000 -0.77	29.31	28.33	29.31	78,591
03 Jul 14	29.14500 +1.77	29.86	27.20	27.40	164,720
02 Jul 14	27.37000 +0.05	27.75	27.10	27.44	71,700
01 Jul 14	27.32500 -0.13	27.64	27.07	27.54	66,295
30 Jun 14	27.45000 -0.24	28.45	27.31	27.89	111,072
27 Jun 14	27.69000 -0.10	28.18	27.55	27.72	107,827
26 Jun 14	27.79500 +0.25	28.65	27.54	28.06	133,319
25 Jun 14	27.54000 -0.88	28.12	27.47	28.02	214,362
24 Jun 14	28.41500 -1.30	30.17	28.25	30.17	180,617
23 Jun 14	29.71500 -2.59	32.68	29.64	32.40	260,458
20 Jun 14	32.30500 +2.62	32.48	29.67	29.68	270,871
19 Jun 14	29.68500 +1.01	30.05	28.88	28.88	123,849
18 Jun 14	28.67000 +0.11	28.97	28.16	28.80	91,031
17 Jun 14	28.56000 +1.59	28.71	27.10	27.26	128,276
16 Jun 14	26.96500 -0.10	27.65	26.62	27.00	65,802
13 Jun 14	27.06500 -0.59	27.85	26.71	27.83	72,813
12 Jun 14	27.65500 +0.33	27.77	27.24	27.48	54,456
11 Jun 14	27.33000 -0.49	28.02	26.73	28.00	72,566
10 Jun 14	27.82000 -0.86	28.75	27.69	28.70	60,331
09 Jun 14	28.68000 +0.51	28.74	27.72	28.06	46,293
06 Jun 14	28.17000 +0.31	28.53	27.80	27.99	80,385
05 Jun 14	27.86000 +0.29	28.20	27.17	27.73	66,942
04 Jun 14	27.57000 -0.31	28.26	27.40	27.63	125,149
03 Jun 14	27.88000 -1.57	29.35	27.44	29.35	193,419
02 Jun 14	29.45000 +0.09	29.97	29.09	29.45	50,270
30 May 14	29.36500 +0.02	29.70	29.06	29.59	81,066
29 May 14	29.34500 -0.86	30.62	29.10	30.27	175,267
28 May 14	30.20000 +0.75	31.79	28.50	29.42	306,552
27 May 14	29.45000 +0.15	29.98	29.14	29.14	132,139
26 May 14	29.30000 +0.82	29.44	28.35	28.39	86,233
23 May 14	28.48000 +0.11	28.73	27.79	28.33	131,405
22 May 14	28.37000 +0.55	28.60	27.45	28.12	174,596
21 May 14	27.82500 +2.13	28.12	25.42	25.65	224,300
20 May 14	25.70000 -0.47	26.83	25.61	26.15	112,457
19 May 14	26.17500 -0.44	27.26	25.43	26.65	197,829
16 May 14	26.61000 -2.40	29.10	26.38	29.10	312,574
15 May 14	29.01000 -0.50	30.03	28.75	29.79	132,610
14 May 14	29.51500 -1.09	30.70	29.23	30.62	107,952
13 May 14	30.60500 -0.53	31.80	30.00	31.49	94,840
12 May 14	31.13500 +1.88	31.26	29.65	29.69	183,759
09 May 14	29.26000 -1.49	31.08	29.14	30.59	146,282
08 May 14	30.74500 +3.19	30.75	28.08	28.10	247,677
07 May 14	27.56000 -1.63	29.19	27.33	29.17	163,046
06 May 14	29.18500 +0.43	30.10	28.73	28.97	123,114
05 May 14	28.75000 -0.27	29.05	28.00	28.95	97,644
02 May 14	29.02500 -1.12	30.31	28.63	30.31	192,149
30 Apr 14	30.14500 +0.42	30.39	29.38	29.67	89,022
29 Apr 14	29.73000 -0.22	30.85	29.06	30.40	124,561
28 Apr 14	29.95000 -1.39	31.64	29.86	31.34	161,570
25 Apr 14	31.34500 +0.70	31.80	30.35	30.35	162,027
24 Apr 14	30.64000 -1.06	32.55	30.30	32.19	238,097
23 Apr 14	31.70000 -2.18	33.99	31.35	33.99	234,836
22 Apr 14	33.88000 +1.94	33.88	31.95	32.20	163,260
17 Apr 14	31.94500 -1.22	33.57	31.35	33.19	206,672
16 Apr 14	33.16500 +1.93	33.33	31.71	31.97	182,932
15 Apr 14	31.23500 -1.76	33.26	31.10	32.99	132,632
14 Apr 14	32.99000 -1.61	34.49	32.56	34.24	173,871
11 Apr 14	34.60000 -1.55	36.00	33.92	36.00	167,840
10 Apr 14	36.14500 -1.24	38.69	36.07	37.64	184,784
09 Apr 14	37.38000 +1.65	37.45	35.89	35.89	100,721
08 Apr 14	35.73500 -0.52	36.69	34.67	36.54	162,694
07 Apr 14	36.26000 -3.10	39.15	36.08	38.81	213,304
04 Apr 14	39.36000 -0.58	39.94	38.89	39.83	68,139
03 Apr 14	39.93500 -0.26	40.78	39.53	40.30	88,750
02 Apr 14	40.20000 +0.31	40.47	39.39	40.32	86,823
01 Apr 14	39.89000 +1.39	40.83	38.67	39.00	252,907
31 Mar 14	38.50000 -5.10	43.15	38.27	43.15	532,106
28 Mar 14	43.60500 +0.79	45.24	42.75	42.75	118,670
27 Mar 14	42.81000 -2.51	43.76	40.97	43.00	304,118
26 Mar 14	45.32000 +2.51	45.74	43.26	43.52	100,473
25 Mar 14	42.80500 +0.37	43.50	42.02	43.15	116,942
24 Mar 14	42.43500 -1.53	45.49	42.28	44.28	154,827
21 Mar 14	43.97000 -1.97	47.15	43.97	46.34	163,935
20 Mar 14	45.94500 -2.38	47.92	45.70	47.74	66,802
19 Mar 14	48.32500 +0.64	48.50	47.22	48.12	73,730
18 Mar 14	47.69000 -0.55	49.10	47.00	48.74	74,550
17 Mar 14	48.23500 +2.57	48.30	46.65	46.65	122,068
14 Mar 14	45.66500 +2.28	47.32	42.33	42.35	184,256
13 Mar 14	43.39000 -1.23	45.68	43.27	44.99	71,800
12 Mar 14	44.62000 -1.39	46.00	43.77	46.00	112,450
11 Mar 14	46.00500 -0.19	47.19	45.80	46.19	49,697
10 Mar 14	46.20000 -0.40	47.42	45.46	46.29	78,997
07 Mar 14	46.60000 -1.23	49.34	45.81	47.72	160,382
06 Mar 14	47.83000 +0.61	50.10	47.00	47.60	219,401
05 Mar 14	47.22500 +3.45	47.67	42.82	43.67	176,573
04 Mar 14	43.77500 +1.81	47.00	41.83	42.03	194,244
03 Mar 14	41.97000 -1.43	43.10	41.00	42.24	179,805
28 Feb 14	43.40500 -0.56	46.01	43.33	44.44	144,322
27 Feb 14	43.96000 -2.83	46.57	41.61	46.51	236,036
26 Feb 14	46.78500 +5.44	49.21	39.67	40.06	334,076
25 Feb 14	41.35000 +0.05	42.62	40.88	41.96	120,008
24 Feb 14	41.30000 +3.78	43.35	37.52	37.52	216,010
21 Feb 14	37.52000 +0.64	37.75	36.90	36.99	51,699
20 Feb 14	36.88000 -0.48	37.28	35.60	37.00	74,745
19 Feb 14	37.36000 +0.36	37.44	36.89	36.90	51,638
18 Feb 14	37.00000 +0.03	37.15	36.46	37.12	82,675
17 Feb 14	36.97000 +0.47	37.49	36.66	36.93	84,064
14 Feb 14	36.50000 +1.87	37.00	34.74	35.13	156,930
13 Feb 14	34.63000 +1.89	34.78	32.70	32.80	100,105
12 Feb 14	32.74000 +0.74	33.19	32.06	32.10	63,178
11 Feb 14	32.00000 -0.42	32.74	31.65	32.49	60,548
10 Feb 14	32.41500 +0.77	32.79	31.79	31.92	62,003
07 Feb 14	31.64500 +1.66	31.75	30.13	30.42	74,267
06 Feb 14	29.98500 +0.15	30.20	29.43	29.99	81,895
05 Feb 14	29.84000 -0.16	30.43	29.00	30.21	104,622
04 Feb 14	30.00000 -1.11	30.50	29.57	30.49	132,832
03 Feb 14	31.11000 +0.02	32.00	30.28	31.34	71,343
31 Jan 14	31.09000 -1.40	32.60	30.51	32.04	77,248
30 Jan 14	32.48500 +0.67	32.65	31.28	31.76	63,906
29 Jan 14	31.82000 +0.52	33.19	31.29	31.95	175,958
28 Jan 14	31.29500 +2.65	31.76	29.90	30.00	184,594
27 Jan 14	28.65000 -0.49	29.37	28.10	29.37	166,268
24 Jan 14	29.13500 -1.27	30.29	28.38	30.21	114,026
23 Jan 14	30.41000 -0.01	30.98	30.00	30.40	88,231
22 Jan 14	30.42500 +0.10	30.75	30.05	30.08	50,229
21 Jan 14	30.32500 +0.25	31.31	29.76	30.30	106,338
20 Jan 14	30.08000 -0.13	30.49	29.50	29.70	89,817
17 Jan 14	30.20500 +1.49	30.50	28.75	28.83	87,468
16 Jan 14	28.72000 -0.78	29.57	28.56	29.41	102,265
15 Jan 14	29.50000 +0.33	30.00	29.19	29.30	63,160
14 Jan 14	29.17000 +0.25	29.30	27.95	28.75	86,226
13 Jan 14	28.91500 -0.50	29.65	28.76	29.65	108,417
10 Jan 14	29.42000 +3.66	29.44	27.01	27.17	263,393
09 Jan 14	25.76500 +0.36	26.20	25.59	25.59	98,343
08 Jan 14	25.40500 -0.48	26.43	25.02	26.15	117,563
07 Jan 14	25.89000 +1.73	26.20	24.08	24.24	169,104
06 Jan 14	24.16000 +0.41	24.30	23.80	23.80	120,491
03 Jan 14	23.75000 +0.75	24.16	23.01	23.08	118,992
02 Jan 14	23.00000 +0.04	24.05	23.00	23.01	93,143
30 Dec 13	22.96000 +0.23	23.20	22.51	22.63	28,683
27 Dec 13	22.73000 -0.26	23.91	22.59	22.98	76,610
23 Dec 13	22.99000 -0.84	23.92	22.43	23.92	77,369
20 Dec 13	23.83000 +1.08	23.83	22.88	22.99	147,704
19 Dec 13	22.75000 +0.69	22.90	22.06	22.25	86,014
18 Dec 13	22.06000 +0.06	22.55	21.95	22.07	45,484
17 Dec 13	21.99500 +0.00	22.54	21.78	22.15	50,644
16 Dec 13	21.99500 -0.16	22.80	21.70	22.33	101,266
13 Dec 13	22.15500 -0.14	22.95	22.05	22.36	63,774
12 Dec 13	22.30000 -1.10	23.23	22.00	23.20	99,397
11 Dec 13	23.40000 +0.53	24.15	22.77	22.77	127,061
10 Dec 13	22.87000 -0.87	24.02	22.71	23.58	126,902
09 Dec 13	23.74000 -0.66	24.64	23.50	24.50	102,700
06 Dec 13	24.39500 -0.22	24.99	23.77	24.99	171,352
05 Dec 13	24.61500 -2.76	26.96	24.50	26.95	180,291
04 Dec 13	27.38000 -0.69	28.10	27.33	28.01	49,857
03 Dec 13	28.07000 -1.42	29.58	28.01	29.40	54,034
02 Dec 13	29.48500 +0.03	30.59	29.17	29.65	67,475
29 Nov 13	29.45000 +0.40	29.64	28.55	28.88	50,099
28 Nov 13	29.05000 -0.37	29.63	28.70	29.63	39,330
27 Nov 13	29.41500 +0.74	29.67	28.58	28.77	57,369
26 Nov 13	28.67500 +0.73	29.77	28.15	28.15	117,231
25 Nov 13	27.94000 +0.56	28.07	27.37	27.50	47,001
22 Nov 13	27.38000 +0.05	28.28	27.25	27.35	34,141
21 Nov 13	27.33000 -1.07	28.25	27.12	28.23	104,861
20 Nov 13	28.40000 +1.07	28.60	26.41	27.35	98,107
19 Nov 13	27.33000 -1.27	28.42	27.03	28.42	67,690
18 Nov 13	28.60500 -0.65	29.17	27.96	29.13	71,755
15 Nov 13	29.25000 +0.30	29.59	28.69	29.25	92,955
14 Nov 13	28.95500 +1.15	30.20	28.20	28.20	126,741
13 Nov 13	27.80500 -0.44	28.00	27.14	28.00	60,988
12 Nov 13	28.25000 -0.45	28.93	26.83	28.93	122,774
11 Nov 13	28.70000 -0.50	29.76	28.15	29.16	100,818
08 Nov 13	29.20000 -2.05	31.50	28.63	31.50	119,314
07 Nov 13	31.25000 -0.78	33.15	31.10	31.61	96,893
06 Nov 13	32.03500 +1.57	32.22	29.60	30.45	127,432
05 Nov 13	30.47000 -0.52	32.35	30.10	30.95	93,660
04 Nov 13	30.98500 +0.89	31.41	27.10	30.60	229,504
01 Nov 13	30.09500 +0.01	30.74	29.10	30.62	90,634
31 Oct 13	30.08000 -0.23	30.56	29.79	30.20	50,535
30 Oct 13	30.30500 -0.47	31.49	30.13	30.76	48,104
29 Oct 13	30.77500 +1.03	31.10	29.09	29.12	122,950
28 Oct 13	29.74000 -1.78	32.28	29.55	31.60	129,955
25 Oct 13	31.52500 -0.27	33.88	31.10	31.58	134,379
24 Oct 13	31.80000 -1.35	34.72	30.80	33.40	151,683
23 Oct 13	33.15500 -0.35	35.07	32.25	33.17	191,143
22 Oct 13	33.50000 +3.55	33.90	30.61	30.61	337,809
21 Oct 13	29.95000 +2.98	29.95	27.24	27.25	156,058
18 Oct 13	26.97500 +0.17	27.49	26.83	26.96	28,555
17 Oct 13	26.81000 -0.49	27.40	26.43	27.40	35,715
16 Oct 13	27.29500 +0.10	27.30	26.35	27.07	42,283
15 Oct 13	27.19500 +0.20	27.44	26.87	27.20	28,127
14 Oct 13	26.99500 +0.12	27.40	26.50	26.85	23,440
11 Oct 13	26.88000 +0.10	27.44	26.73	27.05	38,065
10 Oct 13	26.77500 +0.50	26.91	26.00	26.40	40,901
09 Oct 13	26.27000 -0.65	27.20	26.06	27.07	28,095
08 Oct 13	26.92000 +0.45	27.44	26.22	26.31	38,466
07 Oct 13	26.46500 -0.66	27.05	25.90	27.05	41,885
04 Oct 13	27.12500 -0.80	27.68	26.70	27.40	37,640
03 Oct 13	27.92500 +0.47	28.40	27.23	27.50	127,906
02 Oct 13	27.45000 +0.90	27.80	25.70	25.71	103,894
01 Oct 13	26.55000 +1.22	27.10	24.88	25.31	73,379
30 Sep 13	25.32500 -0.02	25.55	24.60	25.31	38,429
27 Sep 13	25.34500 +0.42	25.40	24.77	24.99	24,852
26 Sep 13	24.92000 +0.19	25.00	24.68	24.75	11,069
25 Sep 13	24.72500 -0.29	25.54	24.58	25.05	24,382
24 Sep 13	25.01500 +0.51	25.25	24.11	24.22	21,146
23 Sep 13	24.50000 +0.00	24.75	24.00	24.50	23,219
20 Sep 13	24.50000 -0.74	25.35	24.50	25.16	113,477
19 Sep 13	25.24000 -0.98	26.72	25.02	26.52	38,974
18 Sep 13	26.21500 -0.58	26.95	26.13	26.61	51,868
17 Sep 13	26.80000 +1.91	26.82	24.79	24.79	80,865
16 Sep 13	24.89000 -0.29	25.40	24.51	25.38	51,848
13 Sep 13	25.18000 -0.27	25.55	25.09	25.44	23,039
12 Sep 13	25.45000 +1.45	25.50	23.21	23.25	51,501
11 Sep 13	24.00000 -0.03	24.40	23.61	23.93	58,752
10 Sep 13	24.03500 -0.12	24.82	24.00	24.24	37,510
09 Sep 13	24.15500 +0.03	24.34	24.05	24.05	7,766
06 Sep 13	24.12000 -0.13	24.45	23.83	24.39	39,837
05 Sep 13	24.25000 +0.90	24.50	23.25	23.34	46,481
04 Sep 13	23.35000 +0.70	23.45	22.60	22.80	42,608
03 Sep 13	22.65000 -1.00	23.88	22.27	23.83	150,109
02 Sep 13	23.65000 -0.61	25.00	23.34	24.36	80,336
30 Aug 13	24.26000 -0.44	25.30	24.26	24.57	35,801
29 Aug 13	24.70500 +0.12	25.00	24.01	24.89	25,301
28 Aug 13	24.58500 -0.44	24.90	24.20	24.83	36,505
27 Aug 13	25.02000 -0.23	25.32	24.66	25.27	33,432
26 Aug 13	25.25000 -0.31	25.55	24.86	25.55	11,178
23 Aug 13	25.56000 +0.23	25.86	25.20	25.48	19,647
22 Aug 13	25.32500 +0.70	25.50	24.55	24.55	37,569
21 Aug 13	24.62500 -0.91	25.70	24.50	25.62	37,100
20 Aug 13	25.53000 +0.35	25.90	23.90	24.95	56,043
19 Aug 13	25.18000 -0.57	26.10	24.80	25.60	34,971
16 Aug 13	25.75500 +0.29	25.88	24.40	25.61	45,827
15 Aug 13	25.46500 -0.71	26.22	25.28	25.97	43,576
14 Aug 13	26.17500 -0.82	26.99	26.00	26.70	52,398
13 Aug 13	26.99500 +1.05	27.00	25.65	25.86	83,995
12 Aug 13	25.94500 +0.05	26.14	25.15	26.14	64,132
09 Aug 13	25.90000 +0.39	26.00	24.77	25.07	59,063
08 Aug 13	25.51000 +0.01	26.09	23.80	24.60	84,020
07 Aug 13	25.50000 +0.98	25.82	23.64	24.15	57,856
06 Aug 13	24.52500 -0.52	25.10	24.18	24.94	47,220
05 Aug 13	25.05000 +1.23	25.05	23.33	23.58	47,668
02 Aug 13	23.82000 +0.05	24.01	23.65	23.90	33,878
01 Aug 13	23.77500 -1.92	25.75	23.31	25.61	74,770
31 Jul 13	25.69500 -0.60	26.14	25.69	26.09	26,508
30 Jul 13	26.30000 +0.37	26.40	25.63	25.64	23,801
29 Jul 13	25.93000 -0.17	26.40	25.93	26.26	45,133
26 Jul 13	26.10000 -0.04	26.40	26.00	26.23	47,270
25 Jul 13	26.14000 -0.22	26.38	25.82	26.00	66,169
24 Jul 13	26.36000 +0.47	26.43	25.61	25.89	39,473
23 Jul 13	25.89500 +0.50	25.90	25.40	25.49	23,958
22 Jul 13	25.40000 -0.20	25.49	24.95	25.45	17,478
19 Jul 13	25.60000 +0.59	25.60	24.64	24.95	39,191
18 Jul 13	25.01000 -0.23	25.30	24.65	25.11	34,011
17 Jul 13	25.23500 +0.49	25.32	24.51	24.80	48,128
16 Jul 13	24.74500 +1.15	24.87	23.34	23.34	118,870
15 Jul 13	23.60000 +0.41	23.60	22.91	23.00	23,643
12 Jul 13	23.19000 +0.91	23.32	22.39	22.48	46,139
11 Jul 13	22.28000 -0.06	22.45	22.11	22.35	24,507
10 Jul 13	22.34000 +0.14	22.34	22.00	22.03	19,595
09 Jul 13	22.20000 +0.48	22.48	21.48	21.75	37,512
08 Jul 13	21.72500 +0.93	21.80	20.61	20.61	31,343
05 Jul 13	20.80000 +0.30	20.98	20.55	20.80	42,489
04 Jul 13	20.50000 +0.24	20.69	20.21	20.21	32,843
03 Jul 13	20.26000 +0.26	20.51	19.44	19.70	70,392
02 Jul 13	20.00000 -1.17	21.17	19.12	21.17	158,465
01 Jul 13	21.16500 -1.76	22.80	21.07	22.76	70,939
28 Jun 13	22.93000 +0.15	23.23	22.36	23.23	52,188
27 Jun 13	22.78500 +0.70	23.08	22.10	22.24	103,139
26 Jun 13	22.08500 +1.15	22.24	20.83	20.83	53,255
25 Jun 13	20.93500 +0.04	21.45	20.88	20.88	42,356
24 Jun 13	20.89500 -1.73	22.57	20.71	22.42	97,865
21 Jun 13	22.62000 -2.11	24.55	22.35	24.10	163,581
20 Jun 13	24.73000 -0.55	25.25	24.51	25.19	49,189
19 Jun 13	25.28000 +0.30	25.44	24.84	24.95	36,161
18 Jun 13	24.98500 -0.03	25.48	24.91	25.06	35,986
17 Jun 13	25.02000 +0.78	25.32	24.29	24.29	31,586
14 Jun 13	24.24000 +0.18	24.60	24.05	24.13	30,728
13 Jun 13	24.06000 +0.19	24.06	23.30	23.70	31,891
12 Jun 13	23.86500 -0.66	24.70	23.80	24.30	35,769
11 Jun 13	24.52500 +0.69	24.74	24.15	24.15	39,389
10 Jun 13	23.83000 -0.47	24.44	23.67	24.05	23,410
07 Jun 13	24.30000 +0.54	24.58	23.55	23.76	34,147
06 Jun 13	23.76000 -0.69	24.81	23.65	24.19	54,330
05 Jun 13	24.45000 -0.42	25.50	24.36	24.65	62,401
04 Jun 13	24.87000 -0.09	25.38	23.75	24.97	103,114
03 Jun 13	24.96500 -0.70	25.51	24.15	25.26	88,289
31 May 13	25.66500 +0.97	25.67	24.67	24.97	262,896
30 May 13	24.70000 +0.20	25.14	24.28	24.40	67,593
29 May 13	24.50000 +0.19	24.90	23.95	24.29	84,353
28 May 13	24.30500 +1.05	24.63	23.22	23.34	114,502
27 May 13	23.25500 +1.06	23.52	22.19	22.19	37,206
24 May 13	22.19000 -1.51	23.05	21.37	23.01	130,673
23 May 13	23.70000 -0.80	23.95	23.23	23.60	127,137
22 May 13	24.50000 +1.07	25.05	23.64	23.76	203,754
21 May 13	23.43500 +1.03	24.15	22.19	22.19	189,888
20 May 13	22.40500 +1.30	22.42	21.00	21.35	85,453
17 May 13	21.10500 -0.55	21.56	20.90	21.56	79,984
16 May 13	21.65500 +0.41	21.80	21.20	21.25	81,107
15 May 13	21.24500 +0.14	21.28	20.51	20.94	68,547
14 May 13	21.10500 +0.36	21.27	20.54	20.54	110,097
13 May 13	20.74000 +0.84	20.83	19.87	20.00	93,311
10 May 13	19.90000 +0.80	20.11	19.34	19.60	94,219
09 May 13	19.10000 +0.10	19.30	18.68	19.00	86,341
08 May 13	19.00000 +0.52	19.05	18.20	18.55	65,158
07 May 13	18.48000 -0.84	20.19	18.48	19.30	170,664
06 May 13	19.31500 +0.07	19.51	19.07	19.20	34,270
03 May 13	19.25000 +0.45	19.58	18.69	18.69	94,171
02 May 13	18.79500 +0.00	19.14	18.57	18.95	64,050
30 Apr 13	18.80000 -0.24	19.41	18.52	19.36	74,589
29 Apr 13	19.04000 +0.77	19.64	18.33	18.33	94,004
26 Apr 13	18.27000 -0.43	18.84	18.14	18.75	49,949
25 Apr 13	18.70000 +0.09	19.07	18.20	18.70	97,470
24 Apr 13	18.61000 +0.61	18.76	17.94	18.00	92,856
23 Apr 13	18.00000 -0.32	18.41	17.27	18.20	107,018
22 Apr 13	18.32000 +0.82	20.02	18.23	19.25	184,731
19 Apr 13	17.50000 -0.21	18.06	16.75	17.38	92,283
18 Apr 13	17.71000 +0.27	17.75	16.78	17.33	140,570
17 Apr 13	17.43500 -0.66	18.10	17.30	18.10	55,763
16 Apr 13	18.09500 -0.01	18.22	17.79	17.92	57,695
15 Apr 13	18.10000 -0.69	18.89	18.00	18.68	58,835
12 Apr 13	18.79500 -0.68	19.33	18.67	19.33	46,369
11 Apr 13	19.48000 -0.40	20.04	19.12	19.81	76,763
10 Apr 13	19.88000 +1.60	21.56	19.03	21.00	314,666
09 Apr 13	18.27500 +0.52	18.41	17.75	17.88	51,584
08 Apr 13	17.75000 -0.48	18.33	17.70	18.33	49,727
05 Apr 13	18.22500 -0.18	18.53	18.15	18.44	38,038
04 Apr 13	18.41000 +0.02	18.46	18.11	18.31	61,958
03 Apr 13	18.39000 -0.32	18.65	18.11	18.47	65,507
02 Apr 13	18.70500 +0.03	19.08	18.17	18.70	111,423
28 Mar 13	18.67000 -1.11	19.63	18.29	19.52	138,508
27 Mar 13	19.78000 -0.58	19.93	17.49	19.61	376,625
26 Mar 13	20.36500 +0.44	20.55	19.52	19.85	56,280
25 Mar 13	19.92500 -0.83	20.94	19.70	20.70	62,433
22 Mar 13	20.75000 -0.18	20.91	20.52	20.90	25,066
21 Mar 13	20.93000 +0.26	21.13	20.56	20.70	43,729
20 Mar 13	20.67500 -0.91	21.82	20.50	21.48	66,095
19 Mar 13	21.58000 -0.50	22.33	21.25	22.00	64,591
18 Mar 13	22.07500 +0.25	22.11	21.23	21.51	46,554
15 Mar 13	21.83000 -0.12	22.21	21.62	21.86	186,241
14 Mar 13	21.95000 -0.23	22.49	21.80	22.15	70,969
13 Mar 13	22.18000 -0.54	23.03	22.00	22.50	59,938
12 Mar 13	22.72000 +0.85	23.40	21.81	21.81	140,878
11 Mar 13	21.87000 -0.33	22.45	21.75	22.20	43,399
08 Mar 13	22.20000 +0.18	22.39	22.03	22.03	38,343
07 Mar 13	22.02000 -0.05	22.38	21.96	22.10	43,199
06 Mar 13	22.07000 -0.06	22.48	22.03	22.48	32,358
05 Mar 13	22.12500 +0.05	22.81	21.76	22.14	48,457
04 Mar 13	22.07500 -0.25	22.36	21.72	22.36	51,270
01 Mar 13	22.33000 +0.16	22.56	21.60	22.19	64,897
28 Feb 13	22.17000 -0.63	23.35	21.90	23.30	72,710
27 Feb 13	22.80000 +0.04	23.26	22.00	22.82	46,728
26 Feb 13	22.76000 -0.18	23.15	22.21	22.50	62,174
25 Feb 13	22.94000 +0.44	23.65	22.68	22.83	150,618
22 Feb 13	22.50000 +0.25	23.00	22.12	22.20	138,601
21 Feb 13	22.25000 -0.42	22.77	21.86	22.49	71,629
20 Feb 13	22.67500 +0.92	23.35	22.45	23.11	197,940
19 Feb 13	21.75000 +1.00	21.88	20.39	20.70	65,792
18 Feb 13	20.75000 -0.15	21.30	20.68	20.93	34,480
15 Feb 13	20.90000 +0.91	21.30	19.73	19.74	112,062
14 Feb 13	19.99000 -0.91	21.16	19.99	21.05	98,085
13 Feb 13	20.89500 +1.90	21.54	19.39	19.39	343,459
12 Feb 13	19.00000 +0.20	19.35	18.61	19.00	120,462
11 Feb 13	18.80000 +0.80	19.20	17.86	17.90	101,459
08 Feb 13	18.00000 -0.35	18.40	17.68	18.40	83,095
07 Feb 13	18.35000 +0.35	18.82	18.00	18.19	107,272
06 Feb 13	18.00000 +0.14	18.20	17.63	18.00	118,050
05 Feb 13	17.86500 +0.60	17.97	17.17	17.30	130,551
04 Feb 13	17.26500 -1.11	18.55	17.00	18.53	195,504
01 Feb 13	18.38000 -0.62	19.05	18.38	19.05	78,349
31 Jan 13	19.00000 -0.10	19.30	18.45	19.09	86,847
30 Jan 13	19.10000 -1.16	20.48	19.01	20.45	103,357
29 Jan 13	20.26000 +0.13	20.75	19.90	20.20	77,035
28 Jan 13	20.13000 -1.48	21.71	20.02	21.66	115,447
25 Jan 13	21.60500 +0.46	21.62	20.13	20.25	79,800
24 Jan 13	21.14500 +0.02	21.38	20.84	21.24	108,802
23 Jan 13	21.12500 -0.02	21.34	21.00	21.20	47,071
22 Jan 13	21.15000 -0.02	21.24	20.50	21.17	54,812
21 Jan 13	21.17000 +0.29	21.57	20.88	21.14	46,052
18 Jan 13	20.88000 +0.17	21.15	20.45	20.80	60,490
17 Jan 13	20.71000 -0.96	21.89	20.62	21.89	132,612
16 Jan 13	21.67000 +0.38	21.73	20.16	21.30	123,902
15 Jan 13	21.29000 -0.68	22.24	20.83	21.97	98,187
14 Jan 13	21.97000 -0.03	22.97	21.75	22.00	86,884
11 Jan 13	22.00000 -0.41	22.50	21.61	22.32	76,257
10 Jan 13	22.40500 +0.46	23.00	21.55	21.88	152,655
09 Jan 13	21.94500 -0.12	22.29	21.33	22.02	124,792
08 Jan 13	22.06500 -0.20	22.50	21.75	22.40	115,522
07 Jan 13	22.27000 +0.47	22.67	21.99	22.17	152,260
04 Jan 13	21.80000 +0.72	22.81	21.28	21.35	222,795
03 Jan 13	21.08000 +2.28	22.49	19.20	19.25	400,011
02 Jan 13	18.80000 -0.21	19.55	18.75	19.15	90,030
28 Dec 12	19.01000 +0.45	19.10	18.60	18.66	78,642
27 Dec 12	18.55500 -0.40	19.25	18.19	19.25	50,033
21 Dec 12	18.95000 +0.68	19.66	18.60	18.76	295,840
20 Dec 12	18.27500 +0.25	18.27	17.90	17.90	51,501
19 Dec 12	18.02500 -0.55	18.65	17.76	18.60	60,721
18 Dec 12	18.57500 -0.02	18.79	18.43	18.62	47,331
17 Dec 12	18.60000 +0.00	18.67	18.37	18.67	56,829
14 Dec 12	18.60000 +0.05	18.70	18.22	18.53	55,551
13 Dec 12	18.55000 -0.01	18.74	18.25	18.57	58,462
12 Dec 12	18.55500 +1.10	18.74	17.62	17.62	150,063
11 Dec 12	17.45000 +0.38	17.97	16.96	16.97	61,346
10 Dec 12	17.07500 +0.16	17.31	16.65	17.07	58,342
07 Dec 12	16.91500 +0.18	17.17	16.75	16.88	51,408
06 Dec 12	16.74000 +0.47	17.00	16.30	16.39	89,205
05 Dec 12	16.27500 +0.47	16.48	15.85	15.85	60,211
04 Dec 12	15.80000 -0.63	16.43	15.80	16.43	60,070
03 Dec 12	16.43500 -0.12	16.92	16.43	16.60	48,526
30 Nov 12	16.55500 +0.35	16.77	16.18	16.18	160,292
29 Nov 12	16.20000 +0.47	16.33	15.72	15.72	87,444
28 Nov 12	15.73000 +0.07	15.89	15.61	15.73	43,333
27 Nov 12	15.65500 -0.28	15.91	15.62	15.72	58,410
26 Nov 12	15.93000 -0.05	16.21	15.80	16.05	31,665
23 Nov 12	15.98500 +0.05	16.30	15.81	16.07	55,602
22 Nov 12	15.94000 +0.02	16.31	15.94	16.05	30,925
21 Nov 12	15.91500 +0.30	16.09	15.66	15.66	32,116
20 Nov 12	15.61500 -0.19	16.06	15.61	15.85	44,918
19 Nov 12	15.80000 +0.19	16.30	15.80	15.84	63,726
16 Nov 12	15.61000 -0.19	15.82	15.61	15.80	82,910
15 Nov 12	15.80000 -0.01	16.45	15.66	15.66	43,811
14 Nov 12	15.81000 +0.07	15.90	15.61	15.70	63,478
13 Nov 12	15.74500 +0.05	15.90	15.70	15.78	41,874
12 Nov 12	15.70000 -0.15	16.07	15.70	15.97	77,963
09 Nov 12	15.85500 -0.34	16.30	15.72	16.30	62,037
08 Nov 12	16.19500 -0.10	17.10	16.08	16.77	85,068
07 Nov 12	16.29500 -0.19	16.87	16.05	16.59	51,843
06 Nov 12	16.49000 +0.69	16.60	15.82	15.96	69,657
05 Nov 12	15.80000 -0.29	16.22	15.80	16.00	68,602
02 Nov 12	16.09000 -0.33	16.45	16.04	16.45	56,918
01 Nov 12	16.42500 -0.12	16.70	15.95	16.25	72,002
31 Oct 12	16.54000 -0.07	16.88	16.33	16.64	64,525
30 Oct 12	16.61000 +0.06	16.86	16.50	16.59	30,029
29 Oct 12	16.55000 -0.49	17.15	15.86	17.00	89,835
26 Oct 12	17.04000 +0.07	17.34	16.81	16.89	39,525
25 Oct 12	16.97000 -0.78	17.85	16.65	17.70	138,425
24 Oct 12	17.75000 -0.16	18.14	17.57	18.00	84,307
23 Oct 12	17.90500 +0.32	17.93	17.48	17.63	115,256
22 Oct 12	17.59000 -0.29	18.00	17.40	17.60	296,279
19 Oct 12	17.88000 -8.12	21.80	17.66	20.80	1,374,301
18 Oct 12	26.00000 +0.07	26.15	25.66	26.05	23,150
17 Oct 12	25.93000 -0.19	26.15	25.77	26.15	38,388
16 Oct 12	26.12500 -0.25	26.50	25.72	26.50	42,881
15 Oct 12	26.38000 -0.53	26.87	26.09	26.67	18,173
12 Oct 12	26.91000 -0.08	27.01	26.66	26.92	13,596
11 Oct 12	26.99000 +0.24	27.61	26.61	27.10	36,459
10 Oct 12	26.75500 -0.86	27.91	26.66	27.50	26,992
09 Oct 12	27.61000 -1.03	28.51	27.35	28.50	42,943
08 Oct 12	28.64500 +0.24	28.73	27.90	28.37	28,777
05 Oct 12	28.41000 +0.08	28.66	28.24	28.40	40,990
04 Oct 12	28.33000 +0.15	28.53	27.66	28.15	43,282
03 Oct 12	28.18500 +0.13	28.80	27.78	28.49	59,982
02 Oct 12	28.06000 +0.07	28.64	27.70	27.87	40,079
01 Oct 12	27.99000 +0.77	28.87	27.13	27.19	42,946
28 Sep 12	27.21500 -1.43	29.00	27.14	28.50	82,211
27 Sep 12	28.65000 +2.65	29.07	26.09	26.09	45,801
26 Sep 12	26.00000 -1.04	27.09	26.00	26.98	58,933
25 Sep 12	27.04000 -1.03	28.91	27.04	28.18	55,457
24 Sep 12	28.07000 -0.03	28.33	27.75	28.25	21,912
21 Sep 12	28.10500 -0.44	29.90	28.01	28.41	88,412
20 Sep 12	28.55000 +0.38	29.49	27.77	27.83	64,392
19 Sep 12	28.17000 +0.50	28.48	27.37	27.85	27,905
18 Sep 12	27.67000 +0.25	28.05	27.05	27.33	41,953
17 Sep 12	27.42000 +0.08	27.79	27.32	27.32	21,620
14 Sep 12	27.34500 +1.33	28.02	26.25	26.96	47,813
13 Sep 12	26.01500 -0.90	27.00	26.01	26.86	26,154
12 Sep 12	26.91000 -0.12	27.38	26.40	27.38	30,692
11 Sep 12	27.03000 +0.04	27.20	26.18	26.91	15,621
10 Sep 12	26.99000 +1.18	27.26	26.10	26.10	87,182
07 Sep 12	25.81000 +0.78	25.93	25.06	25.06	53,939
06 Sep 12	25.03000 +0.78	25.37	23.50	24.20	94,897
05 Sep 12	24.25000 -0.09	24.47	23.65	24.47	19,987
04 Sep 12	24.34000 -0.16	25.01	24.30	24.60	16,895
03 Sep 12	24.50000 -0.13	24.80	24.30	24.64	32,699
31 Aug 12	24.63000 -0.93	25.69	24.26	25.69	52,619
30 Aug 12	25.56000 -0.34	26.05	25.40	25.84	30,749
29 Aug 12	25.90000 -0.39	27.28	25.75	26.28	37,946
28 Aug 12	26.28500 +0.06	26.43	25.26	26.07	43,897
27 Aug 12	26.22500 +0.08	26.54	26.08	26.10	18,554
24 Aug 12	26.15000 -0.40	26.58	25.76	26.58	36,115
23 Aug 12	26.54500 +0.18	26.89	26.37	26.69	20,986
22 Aug 12	26.36500 -0.97	27.28	26.15	27.25	33,000
21 Aug 12	27.33000 +0.63	27.49	26.36	26.36	98,843
20 Aug 12	26.70000 -0.06	27.00	26.20	26.78	59,295
17 Aug 12	26.76000 +2.01	27.27	24.80	24.81	81,536
16 Aug 12	24.75000 +0.50	24.99	23.96	24.11	54,095
15 Aug 12	24.25000 -0.73	25.32	24.13	24.80	42,268
14 Aug 12	24.98000 -0.25	25.83	24.79	25.83	43,270
13 Aug 12	25.22500 -0.84	25.97	25.02	25.81	50,648
10 Aug 12	26.06500 -0.14	26.99	25.76	25.76	69,209
09 Aug 12	26.20000 -2.19	28.70	25.40	28.70	261,817
08 Aug 12	28.39500 -0.35	28.82	28.00	28.80	47,563
07 Aug 12	28.74500 +0.63	29.19	28.12	28.50	56,641
06 Aug 12	28.12000 +1.15	28.50	27.08	27.15	72,370
03 Aug 12	26.97000 +0.86	27.46	26.00	26.00	42,305
02 Aug 12	26.10500 +0.94	26.50	25.61	25.61	44,645
01 Aug 12	25.16500 +0.17	25.57	24.96	24.96	29,594
31 Jul 12	25.00000 -0.74	26.16	24.83	26.16	45,295
30 Jul 12	25.73500 -0.17	26.65	25.24	26.50	51,161
27 Jul 12	25.91000 +0.45	26.18	25.38	26.15	83,668
26 Jul 12	25.46000 +0.56	25.81	24.80	24.80	42,341
25 Jul 12	24.90000 -1.18	26.40	24.22	26.40	51,742
24 Jul 12	26.07500 +0.50	26.27	25.69	25.69	47,531
23 Jul 12	25.57500 +0.88	26.48	24.00	24.25	98,117
20 Jul 12	24.70000 +2.70	26.14	21.94	22.30	250,203
19 Jul 12	22.00000 +0.48	22.40	21.26	21.30	93,269
18 Jul 12	21.52500 +0.14	21.78	21.00	21.69	104,093
17 Jul 12	21.38500 -0.11	21.99	21.12	21.42	35,433
16 Jul 12	21.49500 -0.58	22.48	21.40	21.82	44,673
13 Jul 12	22.08000 -0.71	23.26	21.00	23.01	125,896
12 Jul 12	22.79000 -1.58	24.30	22.38	24.25	95,312
11 Jul 12	24.37000 -0.75	25.49	24.10	24.80	68,915
10 Jul 12	25.12500 +0.34	25.81	24.83	24.99	73,348
09 Jul 12	24.78000 -1.10	25.98	24.75	25.92	49,372
06 Jul 12	25.88000 -1.31	27.06	25.85	26.70	25,485
05 Jul 12	27.18500 -0.72	28.00	26.91	27.90	20,039
04 Jul 12	27.90000 +0.54	28.00	27.19	27.41	19,780
03 Jul 12	27.36000 +0.35	27.85	26.58	27.25	56,259
02 Jul 12	27.01500 +0.02	27.84	26.58	27.50	38,310
29 Jun 12	26.99000 +0.54	27.30	26.62	27.25	58,114
28 Jun 12	26.45000 +1.05	26.45	25.19	26.19	79,615
27 Jun 12	25.40000 -0.20	26.00	25.00	25.53	36,135
26 Jun 12	25.60000 -0.96	27.00	25.42	26.95	61,271
25 Jun 12	26.56000 -0.84	27.83	26.35	27.68	40,941
22 Jun 12	27.40000 -0.60	27.80	27.01	27.75	29,907
21 Jun 12	28.00000 +0.13	28.40	26.83	27.50	78,949
20 Jun 12	27.87500 -0.16	28.72	27.17	27.69	125,692
19 Jun 12	28.03500 +1.38	28.59	26.25	26.49	99,374
18 Jun 12	26.66000 +0.52	27.00	25.21	26.50	60,491
15 Jun 12	26.13500 +1.27	26.42	24.30	25.21	120,105
14 Jun 12	24.86500 +1.47	24.95	22.50	23.50	91,275
13 Jun 12	23.40000 +0.07	24.26	23.40	23.56	125,200
12 Jun 12	23.33000 -0.91	24.17	22.75	24.00	133,333
11 Jun 12	24.24000 -1.44	25.98	24.10	25.66	40,313
08 Jun 12	25.68000 -1.18	26.58	25.62	26.58	31,732
07 Jun 12	26.86000 +1.06	26.97	25.43	25.84	63,399
06 Jun 12	25.80000 +0.65	26.00	25.24	25.24	58,728
05 Jun 12	25.15000 +0.61	25.46	24.42	24.55	31,219
04 Jun 12	24.54000 -0.26	25.16	24.22	24.80	29,198
01 Jun 12	24.80000 +0.26	25.22	24.31	24.87	27,510
31 May 12	24.54000 -0.62	25.42	24.39	25.42	40,465
30 May 12	25.16000 -0.24	25.68	24.91	25.34	48,128
29 May 12	25.40000 +0.14	25.90	25.25	25.50	73,168
28 May 12	25.26000 +0.29	25.70	25.07	25.46	20,623
25 May 12	24.97000 -0.03	25.75	24.40	25.40	91,156
24 May 12	25.00000 -0.01	25.58	24.32	25.20	83,195
23 May 12	25.01500 -1.94	26.97	24.96	25.98	61,485
22 May 12	26.95000 +0.64	26.95	25.87	26.50	99,289
21 May 12	26.31500 -0.48	27.42	25.89	26.57	75,922
18 May 12	26.79000 -0.32	28.34	26.24	26.80	191,365
17 May 12	27.11500 -2.18	29.50	26.00	28.95	169,373
16 May 12	29.30000 -0.20	29.73	27.56	29.42	134,159
15 May 12	29.50000 -1.40	31.30	29.28	31.24	87,918
14 May 12	30.90000 -0.48	32.19	30.73	32.00	42,888
11 May 12	31.38000 -0.12	32.61	30.95	31.80	142,830
10 May 12	31.50000 -1.95	35.59	30.52	34.05	241,026
09 May 12	33.45000 +0.44	33.75	32.78	33.06	107,798
08 May 12	33.01500 +0.58	33.01	32.32	32.85	60,901
07 May 12	32.43500 -0.16	32.67	31.00	31.40	43,627
04 May 12	32.60000 -1.00	33.94	32.36	33.94	67,577
03 May 12	33.60000 +0.77	33.85	32.55	32.70	78,253
02 May 12	32.83000 +1.18	33.45	32.35	32.50	129,187
30 Apr 12	31.65000 -0.35	32.65	31.59	32.05	51,127
27 Apr 12	32.00000 +0.95	33.49	30.26	30.26	90,493
26 Apr 12	31.04500 +0.24	31.05	30.09	30.33	48,649
25 Apr 12	30.81000 +0.06	31.04	29.82	31.04	121,951
24 Apr 12	30.75000 -1.15	32.20	30.33	32.00	121,435
23 Apr 12	31.90000 -0.86	32.79	31.06	32.40	84,847
20 Apr 12	32.76500 +0.76	32.81	31.33	31.91	94,922
19 Apr 12	32.00000 -0.13	32.96	31.52	32.30	103,155
18 Apr 12	32.13000 +0.17	32.37	31.42	32.04	65,147
17 Apr 12	31.96000 +0.88	32.09	29.84	31.39	124,609
16 Apr 12	31.08500 -0.12	32.12	30.55	31.80	50,734
13 Apr 12	31.20000 -0.38	31.90	30.58	31.30	31,074
12 Apr 12	31.57500 +0.98	31.58	30.48	31.02	89,822
11 Apr 12	30.60000 +0.20	31.79	29.88	30.50	144,462
10 Apr 12	30.40000 +0.36	30.40	29.40	30.35	116,920
05 Apr 12	30.04000 +0.69	30.49	29.18	29.18	66,942
04 Apr 12	29.35000 -2.53	31.98	29.15	31.81	127,905
03 Apr 12	31.88000 -0.88	33.41	31.53	33.01	104,635
02 Apr 12	32.75500 -1.22	33.90	32.31	33.76	134,404
30 Mar 12	33.98000 -0.77	34.78	33.80	34.13	82,407
29 Mar 12	34.75000 -2.68	35.94	33.80	35.30	137,203
28 Mar 12	37.43000 -0.22	38.00	37.12	37.60	75,260
27 Mar 12	37.64500 +0.21	38.21	37.29	37.77	126,762
26 Mar 12	37.44000 +1.08	37.47	36.19	36.60	156,675
23 Mar 12	36.36000 +1.31	36.60	35.08	35.35	99,530
22 Mar 12	35.05000 +0.66	35.28	34.00	34.40	84,923
21 Mar 12	34.39000 -0.01	35.35	34.06	34.50	58,560
20 Mar 12	34.39500 +0.03	34.79	34.00	34.37	66,194
19 Mar 12	34.37000 +1.07	34.37	33.20	33.40	59,113
16 Mar 12	33.30000 +0.26	34.45	32.15	33.34	211,471
15 Mar 12	33.04000 -0.16	33.17	32.55	33.17	88,741
14 Mar 12	33.20000 +0.21	33.35	32.49	33.35	84,211
13 Mar 12	32.99000 +1.11	33.29	31.66	31.69	92,192
12 Mar 12	31.88000 -0.78	32.85	31.45	32.85	103,261
09 Mar 12	32.66000 -0.25	33.35	32.06	33.31	143,531
08 Mar 12	32.91000 +0.26	33.59	32.15	32.87	187,964
07 Mar 12	32.64500 -0.83	32.79	31.60	32.10	153,612
06 Mar 12	33.47500 -0.91	33.61	31.43	32.26	268,985
05 Mar 12	34.38000 -1.02	35.28	32.63	35.28	181,802
02 Mar 12	35.40000 -2.22	37.94	34.18	37.28	318,968
01 Mar 12	37.61500 -0.78	38.47	36.90	37.99	66,657
29 Feb 12	38.40000 -1.38	40.00	38.31	39.57	58,381
28 Feb 12	39.78000 +0.31	40.00	38.81	39.70	123,954
27 Feb 12	39.46500 -0.03	39.95	37.83	39.90	141,537
24 Feb 12	39.50000 -0.30	40.53	38.20	39.08	167,047
23 Feb 12	39.80000 -6.30	45.35	39.30	44.76	279,433
22 Feb 12	46.09500 -0.20	47.03	45.10	46.73	61,294
21 Feb 12	46.29500 -2.21	48.26	46.26	48.26	56,795
20 Feb 12	48.50000 +1.83	48.69	47.36	47.85	40,249
17 Feb 12	46.67000 +1.17	47.88	46.00	46.00	36,266
16 Feb 12	45.50000 -1.70	46.51	44.67	46.01	55,533
15 Feb 12	47.20000 +0.35	47.87	45.47	47.25	90,165
14 Feb 12	46.85000 -2.40	49.49	46.85	49.49	74,992
13 Feb 12	49.25000 -1.82	51.00	49.00	51.00	83,900
10 Feb 12	51.07000 +1.24	52.73	49.83	49.83	123,502
09 Feb 12	49.83500 +0.00	50.25	48.65	50.25	61,340
08 Feb 12	49.83000 +1.06	50.47	48.56	49.17	31,090
07 Feb 12	48.77500 -1.64	50.80	48.47	50.21	65,514
06 Feb 12	50.42000 +0.75	53.00	48.56	50.10	116,461
03 Feb 12	49.66500 +1.01	49.67	47.75	48.80	48,344
02 Feb 12	48.66000 -0.31	49.55	47.61	49.24	48,175
01 Feb 12	48.97000 +1.73	48.97	47.29	47.71	36,037
31 Jan 12	47.24000 +1.24	48.02	45.42	46.24	113,849
30 Jan 12	46.00000 -1.30	48.67	45.94	46.65	55,683
27 Jan 12	47.30000 +2.30	48.46	45.00	45.07	157,152
26 Jan 12	45.00000 +0.78	45.02	43.82	44.86	44,218
25 Jan 12	44.21500 +0.69	44.40	43.32	44.40	37,500
24 Jan 12	43.53000 -2.02	44.90	43.01	44.74	51,529
23 Jan 12	45.55000 +0.55	45.87	43.51	44.79	62,372
20 Jan 12	45.00000 -2.50	46.01	44.11	46.00	87,184
19 Jan 12	47.50000 +1.38	48.40	46.49	46.50	107,729
18 Jan 12	46.12500 +0.90	48.10	45.00	45.51	145,121
17 Jan 12	45.22000 -2.16	48.32	45.01	47.69	85,919
16 Jan 12	47.38500 -0.71	48.25	46.88	47.50	61,215
13 Jan 12	48.09000 -5.66	55.00	47.59	54.16	239,549
12 Jan 12	53.75000 +1.95	55.75	51.68	51.68	195,715
11 Jan 12	51.80000 +2.10	52.74	47.90	48.90	129,940
10 Jan 12	49.70000 +4.51	49.70	45.33	47.00	94,849
09 Jan 12	45.19000 +2.11	45.90	41.78	42.65	83,572
06 Jan 12	43.07500 +0.08	44.24	42.72	42.74	38,679
05 Jan 12	43.00000 -0.54	45.00	42.53	44.00	94,787
04 Jan 12	43.54000 -2.92	45.97	43.22	45.78	91,561
03 Jan 12	46.46500 +2.99	49.32	43.05	43.65	144,805
02 Jan 12	43.48000 +0.31	43.70	43.01	43.16	9,123
30 Dec 11	43.16500 +1.25	43.17	41.93	42.12	13,755
29 Dec 11	41.91500 -0.58	42.60	40.85	42.06	38,178
28 Dec 11	42.50000 +0.10	42.92	42.06	42.10	23,175
27 Dec 11	42.40000 +0.37	43.25	42.29	43.25	12,765
23 Dec 11	42.03500 +0.03	43.00	41.57	41.78	32,688
22 Dec 11	42.00000 +2.00	42.00	39.85	39.85	44,691
21 Dec 11	40.00000 +0.00	43.80	39.24	40.43	102,565
20 Dec 11	40.00000 +0.00	40.00	38.81	39.33	55,074
19 Dec 11	40.00000 -0.84	40.80	39.47	40.80	43,660
16 Dec 11	40.84000 +2.09	40.84	37.73	39.20	93,862
15 Dec 11	38.75000 -1.20	40.00	38.54	39.95	149,429
14 Dec 11	39.95000 -0.05	40.79	39.08	39.18	104,620
13 Dec 11	40.00000 +1.42	40.00	38.19	38.19	56,794
12 Dec 11	38.57500 +0.15	39.40	38.00	39.40	45,973
09 Dec 11	38.42500 +0.28	38.61	37.65	37.88	54,364
08 Dec 11	38.14500 -1.03	39.50	37.90	39.50	76,415
07 Dec 11	39.18000 -0.40	40.81	38.50	39.51	113,374
06 Dec 11	39.57500 -2.28	40.83	39.24	40.76	64,756
05 Dec 11	41.86000 -0.33	42.49	41.59	42.01	32,756
02 Dec 11	42.19000 +0.19	43.60	41.86	42.40	64,986
01 Dec 11	42.00000 -1.81	43.16	40.55	42.96	113,453
30 Nov 11	43.81000 +3.86	45.44	39.30	39.30	85,065
29 Nov 11	39.95000 -0.05	40.92	39.25	40.37	39,047
28 Nov 11	40.00000 +1.90	40.13	37.55	37.55	62,706
25 Nov 11	38.10000 -0.73	38.80	36.35	38.80	56,604
24 Nov 11	38.83000 +2.61	40.26	36.55	37.33	51,853
23 Nov 11	36.22000 -2.10	38.54	36.18	38.10	92,823
22 Nov 11	38.32000 -0.01	38.88	38.10	38.65	52,849
21 Nov 11	38.32500 -1.40	39.81	38.10	39.63	69,678
18 Nov 11	39.72000 +0.00	39.95	39.03	39.20	56,831
17 Nov 11	39.72000 -0.93	40.49	39.41	40.37	64,753
16 Nov 11	40.65000 +0.58	41.46	39.47	40.10	68,279
15 Nov 11	40.07500 -5.64	45.10	39.58	44.71	103,072
14 Nov 11	45.71500 -4.28	49.56	45.60	49.20	64,603
11 Nov 11	50.00000 +4.56	51.41	46.90	46.90	137,736
10 Nov 11	45.44500 +0.51	46.21	42.10	43.19	67,996
09 Nov 11	44.93000 -1.42	46.50	44.15	46.41	52,693
08 Nov 11	46.35000 +2.91	46.49	43.35	43.35	83,170
07 Nov 11	43.43500 +0.88	44.24	41.83	42.15	34,438
04 Nov 11	42.56000 +0.56	43.05	41.19	42.90	51,124
03 Nov 11	42.00000 +2.02	42.15	39.60	40.51	34,690
02 Nov 11	39.98000 +1.29	40.90	38.90	40.90	39,335
01 Nov 11	38.68500 -4.70	42.05	38.40	42.00	96,774
31 Oct 11	43.38500 +0.38	43.38	41.26	42.28	64,558
28 Oct 11	43.00000 -1.56	45.99	42.20	45.95	86,544
27 Oct 11	44.56500 +4.66	45.25	41.17	41.85	103,844
26 Oct 11	39.90000 -1.00	42.11	39.50	40.03	66,825
25 Oct 11	40.90500 +0.09	42.49	39.74	40.19	94,757
24 Oct 11	40.81500 +2.38	40.90	38.48	38.72	62,483
21 Oct 11	38.43000 -0.89	39.99	38.42	39.01	76,134
20 Oct 11	39.32000 +0.61	39.65	38.40	38.40	71,889
19 Oct 11	38.70500 -0.46	40.40	38.50	39.38	77,965
18 Oct 11	39.16500 -0.07	39.31	37.74	38.99	76,470
17 Oct 11	39.23500 -0.81	40.94	38.72	40.94	70,871
14 Oct 11	40.05000 +1.72	40.78	38.44	39.35	101,230
13 Oct 11	38.33000 -0.62	39.38	38.10	38.99	82,314
12 Oct 11	38.95000 -1.65	39.75	37.80	39.75	108,586
11 Oct 11	40.60500 -1.41	42.99	40.45	42.44	34,895
10 Oct 11	42.01500 +0.58	42.49	39.70	42.49	53,522
07 Oct 11	41.43000 -3.57	45.14	41.29	45.14	102,672
06 Oct 11	45.00000 +5.46	45.24	39.63	39.80	146,671
05 Oct 11	39.54500 +3.49	39.61	36.43	36.94	102,141
04 Oct 11	36.05000 -1.60	37.24	35.50	37.20	109,832
03 Oct 11	37.65500 -1.72	39.76	36.85	38.80	95,318
30 Sep 11	39.37000 -1.97	41.33	39.06	41.33	148,372
29 Sep 11	41.33500 -1.66	42.87	40.83	42.87	80,536
28 Sep 11	42.99000 -4.27	47.00	42.99	46.54	76,892
27 Sep 11	47.26000 +2.31	47.26	44.80	45.77	129,091
26 Sep 11	44.95000 +0.68	45.33	43.55	43.79	105,967
23 Sep 11	44.27000 +1.01	44.63	39.52	44.03	184,388
22 Sep 11	43.26500 -1.39	44.19	42.30	43.33	154,778
21 Sep 11	44.65000 -2.12	46.50	44.06	46.50	168,885
20 Sep 11	46.77000 -2.48	47.81	46.21	47.26	266,227
19 Sep 11	49.25000 -6.88	54.25	47.75	53.32	482,576
16 Sep 11	56.13000 -4.40	60.91	56.12	59.90	301,340
15 Sep 11	60.53000 -3.87	65.50	60.24	64.55	84,644
14 Sep 11	64.40000 +1.83	64.40	61.02	61.34	88,770
13 Sep 11	62.57000 -0.84	63.82	62.00	63.07	72,002
12 Sep 11	63.41000 -0.65	64.27	62.06	62.17	39,958
09 Sep 11	64.06000 -2.28	66.26	63.71	64.18	66,085
08 Sep 11	66.34000 +0.84	67.08	65.58	66.85	71,473
07 Sep 11	65.50000 +1.24	66.00	64.60	65.84	34,994
06 Sep 11	64.26000 -2.04	66.76	63.23	66.13	51,927
05 Sep 11	66.30000 -3.60	68.67	65.21	68.11	38,465
02 Sep 11	69.90000 -1.74	71.30	68.50	71.30	48,619
01 Sep 11	71.64000 -0.86	72.50	70.25	72.50	45,237
31 Aug 11	72.50000 +0.16	73.71	71.35	72.20	131,507
30 Aug 11	72.34000 -0.42	73.40	71.68	73.16	51,142
29 Aug 11	72.76000 +0.37	73.40	72.14	72.65	30,446
26 Aug 11	72.39000 +0.44	72.92	71.50	72.36	34,399
25 Aug 11	71.95000 -0.53	74.00	71.50	73.75	52,004
24 Aug 11	72.48000 -0.36	74.15	72.08	72.65	92,675
23 Aug 11	72.84000 +1.14	74.31	71.30	72.69	179,163
22 Aug 11	71.70000 +0.12	72.81	70.62	70.96	102,821
19 Aug 11	71.58000 +0.67	72.95	68.48	69.80	154,602
18 Aug 11	70.91000 -5.09	75.14	70.06	74.95	154,610
17 Aug 11	76.00000 +0.99	76.22	72.25	76.00	119,373
16 Aug 11	75.01000 -2.11	76.20	71.95	76.10	158,872
15 Aug 11	77.12000 +4.02	78.03	70.71	73.65	223,268
12 Aug 11	73.10000 +11.31	73.79	67.10	68.15	343,556
11 Aug 11	61.79000 +0.61	63.53	59.16	62.45	102,461
10 Aug 11	61.18000 +2.63	64.00	60.00	61.39	181,456
09 Aug 11	58.55000 +1.91	59.61	54.27	57.16	189,520
08 Aug 11	56.64000 -0.12	58.61	55.09	55.09	146,439
05 Aug 11	56.76000 -2.24	58.89	52.51	53.70	262,559
04 Aug 11	59.00000 -1.55	61.96	58.59	60.75	107,784
03 Aug 11	60.55000 -2.25	62.10	59.71	62.10	96,302
02 Aug 11	62.80000 -1.25	64.74	62.52	64.50	63,315
01 Aug 11	64.05000 +0.05	65.54	63.02	64.10	82,503
29 Jul 11	64.00000 +0.46	65.45	63.10	63.10	72,655
28 Jul 11	63.54000 -1.84	65.62	63.29	64.25	86,506
27 Jul 11	65.38000 -2.53	67.74	64.59	67.47	53,899
26 Jul 11	67.91000 -0.18	67.91	66.20	67.57	45,564
25 Jul 11	68.09000 -0.71	69.28	66.95	68.08	39,546
22 Jul 11	68.80000 -0.87	71.44	67.88	69.60	49,911
21 Jul 11	69.67000 +1.93	69.69	66.22	67.93	73,534
20 Jul 11	67.74000 -0.06	68.88	66.15	68.18	74,824
19 Jul 11	67.80000 -1.30	69.45	67.01	69.45	89,410
18 Jul 11	69.10000 -2.10	72.28	68.21	70.60	103,171
15 Jul 11	71.20000 -0.53	71.95	70.60	71.02	58,716
14 Jul 11	71.73000 -0.52	72.47	71.26	72.05	43,241
13 Jul 11	72.25000 -0.06	73.32	71.99	72.32	30,103
12 Jul 11	72.31000 -0.42	73.91	71.10	72.00	69,410
11 Jul 11	72.73000 -1.27	74.37	72.00	73.00	64,080
08 Jul 11	74.00000 -1.00	74.48	73.22	74.13	77,206
07 Jul 11	75.00000 +1.50	75.00	72.51	73.12	100,902
06 Jul 11	73.50000 -1.77	76.77	72.31	75.10	126,679
05 Jul 11	75.27000 -2.69	78.95	75.00	77.94	117,080
04 Jul 11	77.96000 +0.38	79.73	76.57	78.50	96,595
01 Jul 11	77.58000 +0.76	78.25	75.92	77.00	98,736
30 Jun 11	76.82000 +2.27	77.20	75.27	76.57	124,780
29 Jun 11	74.55000 +0.95	75.26	73.41	74.00	104,416
28 Jun 11	73.60000 -0.54	75.00	73.35	74.55	73,124
27 Jun 11	74.14000 -0.98	74.52	72.57	73.91	35,686
24 Jun 11	75.12000 +0.12	76.15	73.93	74.80	110,704
23 Jun 11	75.00000 +0.94	75.00	72.50	72.90	115,946
22 Jun 11	74.06000 +1.75	74.44	72.06	73.00	56,081
21 Jun 11	72.31000 +0.32	72.99	71.54	71.91	27,298
20 Jun 11	71.99000 +0.87	72.45	70.61	71.00	39,505
17 Jun 11	71.12000 -1.38	72.40	70.65	71.84	111,252
16 Jun 11	72.50000 -0.43	73.11	71.26	72.60	90,991
15 Jun 11	72.93000 -2.47	76.34	72.93	74.75	124,831
14 Jun 11	75.40000 +1.61	75.40	73.52	74.00	94,621
13 Jun 11	73.79000 -0.10	74.39	73.51	74.39	33,854
10 Jun 11	73.89000 -0.76	75.50	73.74	74.50	65,091
09 Jun 11	74.65000 +1.75	75.89	72.50	72.50	81,808
08 Jun 11	72.90000 -0.73	73.78	72.07	72.89	63,848
07 Jun 11	73.63000 +0.53	74.29	72.58	73.10	47,182
06 Jun 11	73.10000 -0.76	74.96	73.10	73.80	40,537
03 Jun 11	73.86000 -0.14	74.39	73.21	73.99	15,746
02 Jun 11	74.00000 -1.00	75.85	73.25	74.42	34,707
01 Jun 11	75.00000 -0.80	75.80	73.39	75.80	109,628
31 May 11	75.80000 +2.00	76.00	73.50	75.00	186,575
30 May 11	73.80000 +3.20	74.47	71.00	71.00	86,660
27 May 11	70.60000 -2.40	71.97	70.15	71.10	81,751
26 May 11	73.00000 -0.02	73.83	72.50	73.00	61,076
25 May 11	73.02000 -0.88	74.10	72.70	73.75	57,154
24 May 11	73.90000 -0.55	75.00	73.90	75.00	48,122
23 May 11	74.45000 -1.09	75.10	74.00	75.10	65,280
20 May 11	75.54000 -0.12	76.37	74.40	75.07	56,453
19 May 11	75.66000 -0.74	76.05	73.62	76.00	161,477
18 May 11	76.40000 -1.85	78.89	76.36	78.89	57,265
17 May 11	78.25000 +0.25	79.79	77.55	78.00	49,652
16 May 11	78.00000 -1.12	79.00	77.03	79.00	48,118
13 May 11	79.12000 +3.73	80.49	77.03	77.03	149,299
12 May 11	75.39000 -1.21	75.96	75.31	75.80	70,461
11 May 11	76.60000 -0.27	76.96	76.14	76.96	80,207
10 May 11	76.87000 +0.87	76.90	76.02	76.90	67,213
09 May 11	76.00000 +0.00	77.46	75.90	76.79	87,208
06 May 11	76.00000 -0.31	77.41	75.47	76.58	80,746
05 May 11	76.31000 -0.06	78.91	76.00	77.45	76,154
04 May 11	76.37000 -3.33	78.64	75.40	78.00	163,939
03 May 11	79.70000 -0.10	80.39	79.18	79.40	73,475
02 May 11	79.80000 -0.69	80.98	79.00	80.50	47,494
29 Apr 11	80.49000 +3.74	81.50	77.85	78.44	122,951
28 Apr 11	76.75000 -1.25	78.35	76.20	77.99	125,020
27 Apr 11	78.00000 -0.09	78.75	76.04	78.75	75,225
26 Apr 11	78.09000 -0.55	79.61	77.55	79.50	38,949
21 Apr 11	78.64000 -0.36	79.42	77.21	77.88	59,277
20 Apr 11	79.00000 +2.55	79.67	76.81	76.81	65,089
19 Apr 11	76.45000 +0.75	76.45	75.10	75.10	49,594
18 Apr 11	75.70000 -1.21	77.85	75.02	77.55	73,125
15 Apr 11	76.91000 -1.83	79.75	76.65	79.75	60,000
14 Apr 11	78.74000 -1.07	80.30	77.93	80.30	41,428
13 Apr 11	79.81000 +1.22	80.95	79.00	79.50	65,036
12 Apr 11	78.59000 -1.77	80.10	77.66	80.10	91,261
11 Apr 11	80.36000 -1.00	83.63	78.53	81.74	136,345
08 Apr 11	81.36000 -2.64	84.89	81.10	82.70	79,221
07 Apr 11	84.00000 -0.50	84.97	82.70	84.00	81,534
06 Apr 11	84.50000 -2.45	88.35	84.00	88.30	69,182
05 Apr 11	86.95000 -0.53	88.36	85.18	88.00	65,411
04 Apr 11	87.48000 +0.48	89.46	87.04	87.34	74,578
01 Apr 11	87.00000 -1.44	88.86	87.00	87.35	83,723
31 Mar 11	88.44000 -0.81	89.50	86.01	88.50	109,012
30 Mar 11	89.25000 +4.24	89.60	83.66	86.00	260,641
29 Mar 11	85.01000 -0.49	86.49	83.60	85.89	153,122
28 Mar 11	85.50000 +5.50	85.50	81.65	82.00	162,338
25 Mar 11	80.00000 +0.53	80.25	78.10	80.11	72,876
24 Mar 11	79.47000 -0.33	80.25	78.81	80.00	65,589
23 Mar 11	79.80000 +0.85	80.25	78.05	79.30	49,966
22 Mar 11	78.95000 -2.15	82.00	78.76	80.49	60,646
21 Mar 11	81.10000 +1.77	81.27	79.23	80.75	82,197
18 Mar 11	79.33000 -3.33	82.85	78.66	82.70	166,157
17 Mar 11	82.66000 +4.66	82.85	76.40	77.60	133,869
16 Mar 11	78.00000 -3.55	83.75	77.50	83.75	302,303
15 Mar 11	81.55000 +7.80	82.71	78.41	80.50	398,786
14 Mar 11	73.75000 +4.79	76.20	71.23	71.64	301,303
11 Mar 11	68.96000 -3.39	72.25	68.77	71.89	148,317
10 Mar 11	72.35000 -1.68	74.14	71.60	74.14	55,805
09 Mar 11	74.03000 -0.17	75.08	73.54	75.08	45,787
08 Mar 11	74.20000 +0.20	75.50	73.43	74.91	71,127
07 Mar 11	74.00000 -1.41	76.35	73.57	75.39	59,302
04 Mar 11	75.41000 +0.41	76.65	74.45	75.97	110,315
03 Mar 11	75.00000 -0.60	78.45	74.34	78.40	159,517
02 Mar 11	75.60000 -0.76	76.85	74.10	75.70	116,113
01 Mar 11	76.36000 -0.60	77.34	75.71	76.41	176,961
28 Feb 11	76.96000 -2.33	80.71	76.73	80.00	121,400
25 Feb 11	79.29000 +2.19	79.63	78.06	78.88	105,821
24 Feb 11	77.10000 -0.46	78.95	76.50	76.51	144,141
23 Feb 11	77.56000 -3.69	80.30	77.56	80.30	124,542
22 Feb 11	81.25000 -0.81	81.80	79.97	81.51	92,743
21 Feb 11	82.06000 -0.17	82.72	80.15	82.72	116,931
18 Feb 11	82.23000 +0.23	83.19	81.50	82.60	96,415
17 Feb 11	82.00000 +3.35	83.85	78.70	78.94	223,526
16 Feb 11	78.65000 +2.65	78.79	75.04	76.01	130,443
15 Feb 11	76.00000 +0.00	76.18	74.80	75.00	69,895
14 Feb 11	76.00000 +1.00	77.50	75.05	76.00	113,850
11 Feb 11	75.00000 -1.35	77.00	74.57	77.00	139,807
10 Feb 11	76.35000 -0.53	77.40	75.96	77.30	80,066
09 Feb 11	76.88000 -0.01	77.80	76.08	76.90	90,655
08 Feb 11	76.89000 -1.21	78.10	76.25	77.94	150,015
07 Feb 11	78.10000 +5.10	79.00	73.19	73.19	285,178
04 Feb 11	73.00000 -1.34	73.11	69.55	71.50	549,196
03 Feb 11	74.34000 +0.82	74.34	72.63	73.69	69,528
02 Feb 11	73.52000 +1.37	73.52	72.00	72.00	66,027
01 Feb 11	72.15000 -0.68	73.72	71.67	72.17	80,860
31 Jan 11	72.83000 -0.93	73.91	71.52	73.90	68,640
28 Jan 11	73.76000 -2.11	75.95	73.69	75.65	58,570
27 Jan 11	75.87000 +1.62	76.40	72.00	74.50	148,885
26 Jan 11	74.25000 -1.02	75.20	73.69	74.61	202,968
25 Jan 11	75.27000 +1.41	75.30	72.65	73.93	116,446
24 Jan 11	73.86000 +0.91	74.10	72.28	73.22	141,212
21 Jan 11	72.95000 +1.52	73.80	70.20	71.30	186,030
20 Jan 11	71.43000 -1.57	72.45	69.51	72.00	171,123
19 Jan 11	73.00000 +4.14	74.76	68.87	69.00	353,879
18 Jan 11	68.86000 +4.28	70.50	63.80	63.94	367,982
17 Jan 11	64.58000 +1.38	65.35	61.25	62.73	498,766
14 Jan 11	63.20000 -2.30	65.40	62.70	64.99	240,745
13 Jan 11	65.50000 -1.38	67.00	65.22	66.85	106,740
12 Jan 11	66.88000 -0.13	66.95	65.25	66.35	127,565
11 Jan 11	67.01000 +0.91	67.30	63.95	65.50	202,552
10 Jan 11	66.10000 -2.10	68.79	65.75	68.30	81,141
07 Jan 11	68.20000 -1.23	70.10	67.63	69.30	73,586
06 Jan 11	69.43000 -0.07	70.48	68.70	69.50	67,063
05 Jan 11	69.50000 +0.29	70.20	69.09	69.63	53,368
04 Jan 11	69.21000 -0.94	70.70	68.23	68.99	114,342
03 Jan 11	70.15000 +0.65	71.00	69.50	70.13	43,259
30 Dec 10	69.50000 -0.65	70.20	69.47	70.20	24,683
29 Dec 10	70.15000 +0.45	70.42	68.75	69.55	38,869
28 Dec 10	69.70000 -0.43	70.22	69.23	70.10	19,849
27 Dec 10	70.13000 -1.30	71.40	70.13	70.78	16,832
23 Dec 10	71.43000 -1.20	73.93	70.87	72.23	74,242
22 Dec 10	72.63000 -1.04	74.95	72.28	74.00	105,375
21 Dec 10	73.67000 +1.55	74.05	71.65	71.68	109,467
20 Dec 10	72.12000 -0.70	73.69	71.30	72.94	97,784
17 Dec 10	72.82000 +0.18	73.57	71.31	71.66	129,794
16 Dec 10	72.64000 -0.35	74.19	71.25	73.33	98,653
15 Dec 10	72.99000 +1.87	73.42	68.89	70.49	134,178
14 Dec 10	71.12000 +0.12	71.78	70.31	70.59	83,358
13 Dec 10	71.00000 +0.34	71.93	70.01	70.60	70,860
10 Dec 10	70.66000 -0.04	71.00	69.04	70.10	70,465
09 Dec 10	70.70000 +1.20	71.47	68.44	69.85	144,138
08 Dec 10	69.50000 +1.81	70.10	66.60	67.10	117,897
07 Dec 10	67.69000 -0.06	68.24	66.02	68.24	135,321
06 Dec 10	67.75000 -0.91	69.55	67.40	69.27	98,852
03 Dec 10	68.66000 -0.75	70.50	68.41	69.60	104,938
02 Dec 10	69.41000 +0.52	70.37	67.90	69.00	118,605
01 Dec 10	68.89000 +1.90	71.24	67.22	67.90	136,573
30 Nov 10	66.99000 -0.50	67.90	66.11	67.49	166,543
29 Nov 10	67.49000 -3.46	71.00	64.51	71.00	249,768
26 Nov 10	70.95000 -0.66	72.29	69.37	71.10	87,026
25 Nov 10	71.61000 +0.20	72.50	70.55	71.80	80,281
24 Nov 10	71.41000 +2.52	71.41	68.68	69.59	151,960
23 Nov 10	68.89000 +0.49	70.23	67.50	68.26	186,409
22 Nov 10	68.40000 +1.41	68.99	67.29	67.50	93,656
19 Nov 10	66.99000 -4.58	72.00	66.15	71.50	228,092
18 Nov 10	71.57000 +0.57	72.24	71.01	72.00	131,109
17 Nov 10	71.00000 +1.40	71.11	67.35	69.50	165,832
16 Nov 10	69.60000 -3.42	73.37	69.18	73.30	194,119
15 Nov 10	73.02000 +2.02	73.99	71.06	72.00	220,398
12 Nov 10	71.00000 -4.01	77.50	67.81	76.89	865,928
11 Nov 10	75.01000 -5.98	80.95	74.10	80.56	290,879
10 Nov 10	80.99000 -2.96	84.20	79.83	83.50	131,619
09 Nov 10	83.95000 -0.85	85.24	83.95	84.21	94,548
08 Nov 10	84.80000 +1.22	84.97	82.17	83.00	79,920
05 Nov 10	83.58000 -1.42	84.94	83.35	84.50	69,123
04 Nov 10	85.00000 -0.26	85.29	84.05	84.86	108,832
03 Nov 10	85.26000 +0.31	85.65	83.50	84.30	55,132
02 Nov 10	84.95000 -0.49	85.83	83.22	83.96	81,999
01 Nov 10	85.44000 +0.64	86.38	85.00	85.55	90,716
29 Oct 10	84.80000 +0.80	85.85	84.00	84.10	108,473
28 Oct 10	84.00000 +1.01	84.47	83.01	83.57	61,307
27 Oct 10	82.99000 +0.48	85.25	82.54	83.70	149,928
26 Oct 10	82.51000 +0.76	83.20	81.36	81.65	56,716
25 Oct 10	81.75000 -1.15	84.00	81.24	83.50	83,001
22 Oct 10	82.90000 -0.10	83.48	82.00	83.14	67,065
21 Oct 10	83.00000 -0.10	83.97	82.56	83.25	48,805
20 Oct 10	83.10000 -0.30	84.44	82.12	82.50	101,680
19 Oct 10	83.40000 -0.74	86.00	82.90	84.25	142,675
18 Oct 10	84.14000 -1.16	85.38	84.04	85.00	71,502
15 Oct 10	85.30000 -0.09	86.00	83.80	85.00	117,944
14 Oct 10	85.39000 +3.34	85.50	82.36	82.42	148,542
13 Oct 10	82.05000 +1.01	84.25	80.63	81.12	125,748
12 Oct 10	81.04000 +1.04	81.35	79.06	79.89	51,146
11 Oct 10	80.00000 +0.00	80.48	79.12	79.94	51,407
08 Oct 10	80.00000 -2.42	82.19	78.08	82.19	111,550
07 Oct 10	82.42000 +2.43	82.42	80.17	80.25	91,705
06 Oct 10	79.99000 +0.19	81.00	79.44	80.80	56,264
05 Oct 10	79.80000 +0.80	80.31	78.80	80.10	78,616
04 Oct 10	79.00000 -1.65	82.75	78.85	81.50	98,005
01 Oct 10	80.65000 -0.38	81.61	80.00	80.78	134,988
30 Sep 10	81.03000 +2.98	81.03	77.01	77.01	168,763
29 Sep 10	78.05000 +0.35	79.44	76.51	78.00	76,894
28 Sep 10	77.70000 -1.26	79.05	75.80	79.05	81,419
27 Sep 10	78.96000 +0.77	79.99	78.06	79.25	68,715
24 Sep 10	78.19000 +1.65	78.46	75.95	76.50	72,771
23 Sep 10	76.54000 -1.56	78.95	75.51	78.95	92,806
22 Sep 10	78.10000 +1.19	78.85	77.20	77.25	98,031
21 Sep 10	76.91000 -1.48	79.99	75.30	78.80	266,569
20 Sep 10	78.39000 -0.46	80.50	78.34	79.40	152,907
17 Sep 10	78.85000 -2.65	83.00	78.80	82.25	390,066
16 Sep 10	81.50000 -2.50	83.85	81.25	83.85	189,303
15 Sep 10	84.00000 -4.52	93.40	82.05	88.17	426,654
14 Sep 10	88.52000 +2.82	89.30	85.77	86.39	124,447
13 Sep 10	85.70000 +1.46	87.16	84.17	84.60	82,256
10 Sep 10	84.24000 +1.14	84.85	82.30	82.30	144,811
09 Sep 10	83.10000 +1.75	84.35	81.18	81.75	125,298
08 Sep 10	81.35000 -0.01	81.98	80.50	80.80	144,585
07 Sep 10	81.36000 -2.92	83.00	80.60	83.00	211,158
06 Sep 10	84.28000 +0.24	84.50	83.00	84.11	41,380
03 Sep 10	84.04000 -1.17	85.56	83.54	84.54	70,868
02 Sep 10	85.21000 -0.79	86.70	84.33	86.00	65,613
01 Sep 10	86.00000 +0.70	87.28	84.16	85.30	103,684
31 Aug 10	85.30000 +2.43	85.66	80.67	82.10	77,638
30 Aug 10	82.87000 +0.53	86.84	82.76	84.87	103,076
27 Aug 10	82.34000 +2.37	84.90	79.88	80.25	178,395
26 Aug 10	79.97000 +1.65	82.75	78.62	79.00	134,234
25 Aug 10	78.32000 -2.28	80.10	77.71	80.10	235,504
24 Aug 10	80.60000 -3.81	82.69	79.60	82.50	157,547
23 Aug 10	84.41000 -1.85	86.50	84.03	86.50	66,739
20 Aug 10	86.26000 -1.54	87.69	86.21	87.69	63,111
19 Aug 10	87.80000 -0.42	90.16	87.70	88.94	52,111
18 Aug 10	88.22000 -1.79	90.35	88.06	90.01	44,254
17 Aug 10	90.01000 +3.86	90.41	86.76	86.90	100,919
16 Aug 10	86.15000 +0.60	86.90	84.27	86.50	104,344
13 Aug 10	85.55000 -1.44	88.72	83.14	86.09	285,971
12 Aug 10	86.99000 -1.98	89.49	86.44	88.95	182,026
11 Aug 10	88.97000 -3.03	91.40	88.97	91.32	110,392
10 Aug 10	92.00000 -1.58	93.58	91.40	93.58	54,800
09 Aug 10	93.58000 +1.49	94.29	93.00	93.00	41,324
06 Aug 10	92.09000 -0.51	93.71	91.21	93.71	71,954
05 Aug 10	92.60000 -2.64	96.74	92.10	95.99	69,909
04 Aug 10	95.24000 -1.29	97.50	94.88	96.53	55,537
03 Aug 10	96.53000 -1.77	98.29	95.58	98.20	27,876
02 Aug 10	98.30000 +3.45	98.30	94.67	94.93	37,737
30 Jul 10	94.85000 -3.15	98.01	94.00	96.57	70,213
29 Jul 10	98.00000 +0.08	98.48	97.02	97.55	50,238
28 Jul 10	97.92000 -1.18	98.80	96.15	98.50	56,231
27 Jul 10	99.10000 +0.26	99.45	98.60	99.02	79,238
26 Jul 10	98.84000 +0.19	99.00	98.32	99.00	14,429
23 Jul 10	98.65000 +0.23	99.80	97.75	98.58	53,977
22 Jul 10	98.42000 +2.22	98.42	95.80	96.00	39,488
21 Jul 10	96.20000 +2.52	97.50	94.10	94.10	39,995
20 Jul 10	93.68000 -3.13	98.18	92.87	97.05	89,465
19 Jul 10	96.81000 -0.40	98.86	95.45	97.00	39,548
16 Jul 10	97.21000 -2.39	99.50	96.95	99.01	56,127
15 Jul 10	99.60000 +1.60	100.95	97.61	98.20	76,911
14 Jul 10	98.00000 +0.00	98.90	97.02	98.90	33,357
13 Jul 10	98.00000 +0.35	98.60	96.00	97.20	42,957
12 Jul 10	97.65000 -0.71	98.97	97.30	98.97	44,247
09 Jul 10	98.36000 +0.36	99.99	97.12	99.00	48,419
08 Jul 10	98.00000 +1.68	101.40	96.68	97.30	124,957
07 Jul 10	96.32000 -1.68	98.20	95.38	96.50	132,862
06 Jul 10	98.00000 +13.59	104.20	90.50	90.75	684,736
05 Jul 10	84.41000 -1.59	87.48	84.41	85.31	29,779
02 Jul 10	86.00000 +1.93	87.09	84.43	84.50	40,271
01 Jul 10	84.07000 -0.49	84.34	82.33	84.13	34,896
30 Jun 10	84.56000 -0.14	85.58	83.84	84.95	32,567
29 Jun 10	84.70000 -1.70	85.99	84.01	85.80	73,180
28 Jun 10	86.40000 +4.16	86.69	83.62	83.90	57,939
25 Jun 10	82.24000 -1.81	84.74	81.10	83.48	56,479
24 Jun 10	84.05000 -1.38	86.00	84.00	85.51	36,702
23 Jun 10	85.43000 -2.38	87.30	85.25	86.50	45,616
22 Jun 10	87.81000 -2.78	89.19	87.59	89.00	40,800
21 Jun 10	90.59000 +1.70	91.91	89.25	90.00	47,603
18 Jun 10	88.89000 +0.19	89.15	87.36	89.15	55,880
17 Jun 10	88.70000 +0.23	89.40	88.01	88.95	29,841
16 Jun 10	88.47000 +0.47	89.87	87.37	88.21	69,669
15 Jun 10	88.00000 +1.00	89.20	84.32	86.49	49,074
14 Jun 10	87.00000 -1.10	89.00	85.82	88.24	119,521
11 Jun 10	88.10000 +3.15	89.58	84.70	85.00	246,494
10 Jun 10	84.95000 +1.82	85.19	83.25	83.82	71,472
09 Jun 10	83.13000 +3.13	83.29	80.39	80.50	25,420
08 Jun 10	80.00000 -0.78	82.24	76.73	81.60	62,253
07 Jun 10	80.78000 -1.93	82.63	80.45	82.63	41,762
04 Jun 10	82.71000 -0.19	85.90	82.32	83.55	73,275
03 Jun 10	82.90000 +0.46	84.10	82.50	83.00	50,297
02 Jun 10	82.44000 -0.55	82.50	81.02	82.50	30,004
01 Jun 10	82.99000 +0.88	84.38	80.21	82.41	76,304
31 May 10	82.11000 -0.34	82.90	82.03	82.50	19,492
28 May 10	82.45000 -0.35	84.00	81.87	83.00	115,959
27 May 10	82.80000 +0.34	83.65	80.89	82.88	86,037
26 May 10	82.46000 +2.49	84.30	81.48	81.79	93,386
25 May 10	79.97000 -4.07	82.43	78.70	82.43	99,266
24 May 10	84.04000 -0.35	85.16	81.54	85.01	75,948
21 May 10	84.39000 -2.08	86.27	81.01	86.00	243,533
20 May 10	86.47000 -2.53	90.90	86.05	90.11	52,110
19 May 10	89.00000 -1.06	91.58	88.55	89.00	51,771
18 May 10	90.06000 +3.41	92.24	89.70	90.26	76,424
17 May 10	86.65000 -3.35	91.40	86.65	90.25	87,328
14 May 10	90.00000 -4.63	94.20	89.11	93.35	84,134
13 May 10	94.63000 +1.91	94.90	92.69	92.69	34,867
12 May 10	92.72000 +0.66	94.75	91.95	92.36	83,852
11 May 10	92.06000 -1.89	94.52	89.00	93.70	45,534
10 May 10	93.95000 +3.29	94.79	91.74	94.50	84,494
07 May 10	90.66000 -2.84	94.36	89.00	89.40	118,347
06 May 10	93.50000 +4.00	94.50	86.75	88.52	119,827
05 May 10	89.50000 -1.91	92.20	88.47	91.18	70,055
04 May 10	91.41000 -2.74	95.80	89.95	94.10	125,507
03 May 10	94.15000 +1.96	94.15	90.66	90.68	37,259
30 Apr 10	92.19000 -1.01	93.90	91.18	93.20	63,391
29 Apr 10	93.20000 +5.99	93.20	87.88	87.88	68,167
28 Apr 10	87.21000 -2.19	88.40	85.01	87.88	88,963
27 Apr 10	89.40000 -2.88	92.41	89.40	92.10	20,544
26 Apr 10	92.28000 +2.17	92.78	90.75	90.99	45,202
23 Apr 10	90.11000 +0.18	91.31	89.53	90.00	30,453
22 Apr 10	89.93000 -1.16	90.85	89.25	90.61	40,522
21 Apr 10	91.09000 -2.11	93.39	90.01	93.23	75,524
20 Apr 10	93.20000 +2.35	94.50	90.90	91.00	52,828
19 Apr 10	90.85000 -2.36	92.78	90.60	92.00	112,079
16 Apr 10	93.21000 -1.16	94.46	93.10	93.98	88,999
15 Apr 10	94.37000 +0.17	95.27	93.50	94.11	55,924
14 Apr 10	94.20000 +0.11	94.80	92.40	94.40	37,498
13 Apr 10	94.09000 +0.09	94.40	93.47	93.49	22,892
12 Apr 10	94.00000 +0.89	94.32	93.24	93.86	33,980
09 Apr 10	93.11000 -1.55	94.90	93.11	94.90	68,906
08 Apr 10	94.66000 -0.24	94.85	92.42	94.49	48,384
07 Apr 10	94.90000 +1.54	95.98	92.02	93.60	103,261
06 Apr 10	93.36000 +5.47	93.83	89.82	91.03	201,932
01 Apr 10	87.89000 -2.86	92.00	86.60	91.75	161,486
31 Mar 10	90.75000 -2.75	94.86	90.10	93.94	98,886
30 Mar 10	93.50000 +0.90	95.50	92.01	93.00	74,209
29 Mar 10	92.60000 -0.31	94.85	91.15	93.35	74,612
26 Mar 10	92.91000 +0.21	93.80	90.84	92.50	52,905
25 Mar 10	92.70000 +2.77	92.80	88.60	89.93	60,602
24 Mar 10	89.93000 +1.69	89.93	88.25	88.50	36,204
23 Mar 10	88.24000 +2.04	88.45	86.50	86.50	52,096
22 Mar 10	86.20000 -1.10	86.89	84.26	86.63	55,783
19 Mar 10	87.30000 +0.32	88.70	86.26	87.52	103,977
18 Mar 10	86.98000 -1.56	88.80	86.52	88.80	94,407
17 Mar 10	88.54000 +1.97	89.10	87.30	87.30	111,802
16 Mar 10	86.57000 +1.10	88.33	85.66	85.66	108,275
15 Mar 10	85.47000 +1.17	86.50	84.28	85.00	122,728
12 Mar 10	84.30000 +0.34	85.38	82.50	84.30	81,748
11 Mar 10	83.96000 +1.23	84.10	82.20	82.89	61,417
10 Mar 10	82.73000 -0.27	83.77	81.57	83.10	29,119
09 Mar 10	83.00000 -2.12	84.99	82.76	84.99	67,695
08 Mar 10	85.12000 +2.38	85.12	82.83	84.23	60,738
05 Mar 10	82.74000 +1.85	83.56	81.15	81.15	60,453
04 Mar 10	80.89000 -2.11	83.30	80.89	81.72	54,964
03 Mar 10	83.00000 +3.92	84.50	77.95	78.57	149,313
02 Mar 10	79.08000 +0.21	79.80	76.00	78.61	79,975
01 Mar 10	78.87000 +2.40	78.99	76.12	77.80	130,817
26 Feb 10	76.47000 -0.91	78.80	74.31	78.80	202,111
25 Feb 10	77.38000 -7.06	85.87	76.60	84.70	258,430
24 Feb 10	84.44000 -1.18	86.57	82.31	85.50	131,555
23 Feb 10	85.62000 -0.18	89.90	85.00	86.06	279,560
22 Feb 10	85.80000 +3.22	86.80	83.18	83.18	122,349
19 Feb 10	82.58000 -0.92	83.21	81.08	81.70	75,181
18 Feb 10	83.50000 +1.30	83.56	80.71	82.19	116,403
17 Feb 10	82.20000 +3.05	82.30	79.80	80.00	92,622
16 Feb 10	79.15000 +2.05	79.58	77.40	78.21	70,271
15 Feb 10	77.10000 +3.35	78.00	74.00	75.22	129,790
12 Feb 10	73.75000 -1.94	77.17	72.50	75.55	206,953
11 Feb 10	75.69000 -1.34	78.69	75.67	78.00	109,648
10 Feb 10	77.03000 -2.07	81.41	76.51	79.99	102,996
09 Feb 10	79.10000 +2.26	81.35	76.52	77.00	139,027
08 Feb 10	76.84000 -2.46	80.89	73.71	79.50	179,403
05 Feb 10	79.30000 -2.20	81.79	79.17	80.96	157,151
04 Feb 10	81.50000 -5.38	84.99	80.71	82.22	374,083
03 Feb 10	86.88000 -0.61	88.50	86.55	88.13	89,212
02 Feb 10	87.49000 +2.49	87.63	84.00	85.01	103,354
01 Feb 10	85.00000 +0.00	87.98	84.01	86.33	64,185
29 Jan 10	85.00000 +3.20	85.90	81.85	82.20	158,392
28 Jan 10	81.80000 +1.40	83.20	81.24	82.25	181,079
27 Jan 10	80.40000 -6.10	84.25	76.60	78.00	748,443
26 Jan 10	86.50000 -0.20	87.51	86.00	87.00	75,951
25 Jan 10	86.70000 +0.27	90.47	85.65	86.30	145,646
22 Jan 10	86.43000 -3.70	92.24	86.35	89.46	190,059
21 Jan 10	90.13000 +4.93	91.39	82.63	84.00	309,898
20 Jan 10	85.20000 -5.38	91.39	82.58	90.65	475,557
19 Jan 10	90.58000 -1.87	93.75	89.81	91.65	149,067
18 Jan 10	92.45000 +1.75	92.90	86.90	89.99	159,944
15 Jan 10	90.70000 -13.00	101.50	88.90	101.50	500,425
14 Jan 10	103.70000 +6.36	106.70	97.25	98.00	230,012
13 Jan 10	97.34000 +0.68	97.76	96.08	96.50	36,404
12 Jan 10	96.66000 -0.44	97.46	96.10	97.10	53,846
11 Jan 10	97.10000 -0.30	98.00	97.10	98.00	54,510
08 Jan 10	97.40000 -1.56	99.00	97.01	98.40	46,256
07 Jan 10	98.96000 +0.16	99.00	96.38	99.00	58,216
06 Jan 10	98.80000 -0.19	99.50	95.06	99.50	80,440
05 Jan 10	98.99000 +4.48	99.90	96.09	97.00	208,055
04 Jan 10	94.51000 +1.26	96.00	93.30	94.18	53,229
30 Dec 09	93.25000 +4.05	93.50	88.90	88.99	68,399
29 Dec 09	89.20000 +0.20	89.89	87.30	87.31	53,166
28 Dec 09	89.00000 +0.00	91.36	85.46	89.84	65,990