FUNDMANAGER.co.uk

Elmos Semiconductor SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	129.60001 -2.00	131.40	126.00	128.60	20,829
19 Oct 26	131.60001 +3.40	132.60	128.20	129.20	51,281
16 Oct 26	128.20000 +0.60	130.80	126.60	130.00	37,546
15 Oct 26	127.60000 -6.20	129.20	124.00	127.40	65,122
14 Oct 26	133.80000 +2.60	135.40	132.40	133.60	36,993
13 Oct 26	131.20000 -8.80	139.00	131.20	139.00	35,772
12 Oct 26	140.00000 -6.20	146.40	140.00	143.00	13,269
09 Oct 26	146.20000 -1.00	151.60	146.20	148.40	18,192
08 Oct 26	147.20000 -8.20	154.40	146.80	154.40	26,669
07 Oct 26	155.39999 -6.00	159.00	154.00	158.00	18,421
06 Oct 26	161.39999 +3.40	162.60	158.40	161.00	25,610
05 Oct 26	158.00000 -2.60	163.80	158.00	161.60	19,041
02 Oct 26	160.60001 +5.80	160.80	156.40	157.80	28,331
01 Oct 26	154.80000 -0.20	159.60	154.00	156.60	28,823
30 Sep 26	155.00000 +2.60	155.80	152.40	152.40	19,370
29 Sep 26	152.39999 +7.80	153.20	146.20	146.20	18,731
28 Sep 26	144.60001 -1.40	146.80	142.40	144.40	17,206
25 Sep 26	146.00000 +1.60	147.60	145.00	146.40	10,949
24 Sep 26	144.39999 -6.00	152.20	144.40	152.00	15,319
23 Sep 26	150.39999 -3.00	154.60	149.40	154.40	15,638
22 Sep 26	153.39999 +4.00	154.20	147.60	150.00	23,302
21 Sep 26	149.39999 +8.80	149.40	142.00	142.20	25,455
18 Sep 26	140.60001 +0.00	143.60	140.20	141.60	38,025
17 Sep 26	140.60001 +0.80	142.20	135.40	138.60	19,412
16 Sep 26	139.80000 +4.40	144.80	139.00	140.40	24,592
15 Sep 26	135.39999 +3.40	136.20	131.60	132.60	37,517
14 Sep 26	132.00000 -10.60	139.20	131.40	139.00	19,730
11 Sep 26	142.60001 +1.80	143.00	140.40	141.60	14,881
10 Sep 26	140.80000 -1.80	144.00	140.00	144.00	14,579
09 Sep 26	142.60001 -0.60	143.20	139.00	141.00	18,271
08 Sep 26	143.20000 -0.80	143.80	140.80	143.00	13,023
07 Sep 26	144.00000 +4.20	144.60	141.20	141.20	22,995
04 Sep 26	139.80000 +5.60	140.00	134.20	134.20	27,168
03 Sep 26	134.20000 -1.40	135.40	132.00	133.00	24,650
02 Sep 26	135.60001 +4.20	135.60	129.00	130.40	32,349
01 Sep 26	131.39999 +0.00	133.60	128.80	131.20	25,657
31 Aug 26	131.39999 -1.60	133.60	131.00	132.60	45,471
28 Aug 26	133.00000 -0.20	136.00	131.40	132.00	19,276
27 Aug 26	133.20000 +0.20	136.20	132.60	133.80	18,537
26 Aug 26	133.00000 -2.00	136.20	132.00	135.20	16,110
25 Aug 26	135.00000 +2.00	137.00	134.40	135.00	15,918
24 Aug 26	133.00000 -4.00	137.40	131.60	135.20	23,849
21 Aug 26	137.00000 +0.00	140.00	137.00	138.40	13,879
20 Aug 26	137.00000 -2.60	141.20	137.00	141.00	24,700
19 Aug 26	139.60001 -6.00	149.20	139.60	149.20	17,475
18 Aug 26	145.60001 -8.80	151.40	143.80	151.00	33,960
17 Aug 26	154.39999 +2.80	155.00	152.20	153.00	22,123
14 Aug 26	151.60001 +0.80	152.00	150.20	150.60	12,762
13 Aug 26	150.80000 -1.60	153.60	150.00	153.40	14,318
12 Aug 26	152.39999 +1.60	156.80	152.40	153.80	20,659
11 Aug 26	150.80000 +3.00	155.60	146.80	146.80	27,137
10 Aug 26	147.80000 +1.80	157.40	147.80	155.00	41,586
07 Aug 26	146.00000 +0.60	150.20	144.80	145.20	31,661
06 Aug 26	145.39999 -3.00	147.20	142.00	147.20	35,053
05 Aug 26	148.39999 +5.20	151.20	143.20	144.00	41,347
04 Aug 26	143.20000 -5.80	150.60	138.40	148.80	113,888
03 Aug 26	149.00000 +3.00	149.40	142.80	148.40	33,726
31 Jul 26	146.00000 +2.20	150.80	145.40	150.00	47,299
30 Jul 26	143.80000 +4.40	145.40	139.00	141.80	28,767
29 Jul 26	139.39999 -6.60	144.20	137.20	142.00	45,228
28 Jul 26	146.00000 -4.60	149.60	144.00	147.20	29,403
27 Jul 26	150.60001 -8.60	161.00	150.60	161.00	16,351
24 Jul 26	159.20000 -1.80	163.80	158.80	160.00	18,837
23 Jul 26	161.00000 -0.20	161.20	153.00	157.00	31,198
22 Jul 26	161.20000 +0.80	161.20	157.40	158.60	16,449
21 Jul 26	160.39999 +8.40	160.40	153.00	153.00	23,230
20 Jul 26	152.00000 -5.20	157.80	152.00	157.40	23,042
17 Jul 26	157.20000 -3.40	157.60	151.80	157.40	53,884
16 Jul 26	160.60001 +2.60	160.80	155.40	157.00	28,488
15 Jul 26	158.00000 -3.60	163.80	157.20	163.00	29,238
14 Jul 26	161.60001 -2.00	165.20	159.00	161.80	19,925
13 Jul 26	163.60001 -6.40	168.80	162.80	166.60	26,275
10 Jul 26	170.00000 +1.60	170.00	165.00	166.60	26,442
09 Jul 26	168.39999 +8.80	170.80	164.00	166.20	20,490
08 Jul 26	159.60001 -0.80	162.40	156.00	161.00	28,602
07 Jul 26	160.39999 -12.00	169.60	160.20	169.00	42,176
06 Jul 26	172.39999 -2.20	173.80	167.60	172.80	24,183
03 Jul 26	174.60001 +0.40	179.00	174.60	175.80	20,259
02 Jul 26	174.20000 -6.20	186.40	174.00	176.20	32,289
01 Jul 26	180.39999 +0.00	183.00	176.80	180.00	40,980
30 Jun 26	180.39999 +4.60	183.80	178.60	183.80	17,204
29 Jun 26	175.80000 -1.20	182.60	172.40	178.00	21,818
26 Jun 26	177.00000 -0.80	178.40	174.40	175.40	27,294
25 Jun 26	177.80000 -1.40	184.20	173.60	184.00	40,850
24 Jun 26	179.20000 -4.00	185.80	176.60	182.00	38,928
23 Jun 26	183.20000 -5.40	185.20	177.80	183.40	32,017
22 Jun 26	188.60001 +6.80	190.20	182.80	183.00	25,880
19 Jun 26	181.80000 +3.80	182.40	177.00	177.00	260,097
18 Jun 26	178.00000 +5.40	178.20	173.80	176.40	36,439
17 Jun 26	172.60001 +1.40	172.60	168.40	171.80	25,740
16 Jun 26	171.20000 -4.00	177.80	169.60	175.80	25,563
15 Jun 26	175.20000 +0.60	178.80	173.00	178.80	33,008
12 Jun 26	174.60001 +6.60	174.60	166.40	169.40	28,182
11 Jun 26	168.00000 +8.40	168.00	160.00	160.00	29,312
10 Jun 26	159.60001 -9.60	168.40	159.60	166.40	39,135
09 Jun 26	169.20000 -8.40	179.00	169.20	177.80	29,417
08 Jun 26	177.60001 +0.00	178.20	170.20	171.60	19,441
05 Jun 26	177.60001 -4.40	180.00	175.40	176.20	36,802
04 Jun 26	182.00000 -4.60	187.40	177.20	187.40	21,555
03 Jun 26	186.60001 -2.80	189.60	182.40	186.80	30,429
02 Jun 26	189.39999 +14.80	189.40	175.60	176.80	38,468
01 Jun 26	174.60001 -6.20	183.00	173.80	180.00	41,646
29 May 26	180.80000 +0.40	183.40	176.60	181.80	85,230
28 May 26	180.39999 -3.60	185.40	178.00	181.80	41,886
27 May 26	184.00000 -1.20	186.00	180.20	184.60	31,356
26 May 26	185.20000 -3.80	188.40	184.40	188.00	28,483
25 May 26	189.00000 +0.60	192.20	188.00	192.20	15,771
22 May 26	188.39999 +6.80	189.40	184.00	186.60	45,627
21 May 26	181.60001 -2.40	184.40	180.00	184.00	33,198
20 May 26	184.00000 +9.20	184.00	174.20	174.20	28,287
19 May 26	174.80000 -2.40	177.40	171.40	175.00	43,916
18 May 26	177.20000 +1.20	181.40	175.00	175.20	45,856
15 May 26	176.00000 -3.80	180.00	173.60	175.00	100,667
14 May 26	179.80000 +3.80	179.80	174.60	177.40	119,917
13 May 26	176.00000 +6.00	178.20	172.20	174.00	73,745
12 May 26	170.00000 -22.60	182.80	169.20	176.00	132,024
11 May 26	192.60001 -13.40	205.50	192.60	205.00	53,085
08 May 26	206.00000 +11.20	206.00	194.60	195.80	47,431
07 May 26	194.80000 +8.80	194.80	187.00	188.00	54,967
06 May 26	186.00000 -4.80	194.40	185.60	192.80	54,961
05 May 26	190.80000 +6.60	198.00	175.00	176.60	73,028
04 May 26	184.20000 +0.60	196.20	181.60	188.20	87,112
30 Apr 26	183.60001 +5.00	184.20	176.00	176.00	56,886
29 Apr 26	178.60001 +7.00	178.80	173.00	173.60	31,743
28 Apr 26	171.60001 -1.60	174.40	169.60	173.20	20,298
27 Apr 26	173.20000 -2.60	180.20	171.60	178.20	24,317
24 Apr 26	175.80000 -1.80	180.80	175.40	178.80	21,800
23 Apr 26	177.60001 +5.40	179.40	173.00	174.00	31,693
22 Apr 26	172.20000 +2.40	176.00	170.40	173.00	42,771
21 Apr 26	169.80000 -2.20	174.80	168.60	172.00	22,735
20 Apr 26	172.00000 -0.20	175.00	168.40	171.40	27,831
17 Apr 26	172.20000 +0.40	177.20	167.40	171.80	89,377
16 Apr 26	171.80000 +3.60	171.80	168.40	170.00	18,906
15 Apr 26	168.20000 +0.20	172.00	167.20	169.60	29,916
14 Apr 26	168.00000 -4.20	171.20	163.60	170.00	53,602
13 Apr 26	172.20000 -1.80	173.80	169.00	170.40	27,900
10 Apr 26	174.00000 +7.60	179.20	167.20	167.60	122,835
09 Apr 26	166.39999 +11.00	166.40	153.40	154.00	91,812
08 Apr 26	155.39999 +11.00	155.40	151.40	152.20	30,342
07 Apr 26	144.39999 -4.80	150.80	143.40	149.40	21,522
02 Apr 26	149.20000 -0.20	150.80	143.20	150.80	38,282
01 Apr 26	149.39999 +5.60	151.20	145.80	151.20	47,368
31 Mar 26	143.80000 +3.00	145.00	134.60	136.00	46,647
30 Mar 26	140.80000 -2.60	144.60	140.00	143.00	32,311
27 Mar 26	143.39999 -6.00	147.20	141.20	147.00	33,040
26 Mar 26	149.39999 -3.80	150.80	145.00	149.60	36,606
25 Mar 26	153.20000 +7.00	154.60	147.00	149.20	31,232
24 Mar 26	146.20000 -0.20	146.80	141.40	146.00	19,449
23 Mar 26	146.39999 +7.20	149.20	133.20	133.20	50,732
20 Mar 26	139.20000 +11.00	143.20	133.20	137.00	49,941
19 Mar 26	128.20000 -9.00	135.60	128.00	135.60	38,520
18 Mar 26	137.20000 +0.40	141.00	136.80	139.80	13,553
17 Mar 26	136.80000 -3.00	139.20	134.60	139.20	16,640
16 Mar 26	139.80000 -0.80	144.20	139.60	142.40	20,847
13 Mar 26	140.60001 +2.60	145.00	135.80	137.60	44,487
12 Mar 26	138.00000 -3.40	141.40	136.60	141.40	22,690
11 Mar 26	141.39999 -1.00	142.60	138.40	141.00	20,188
10 Mar 26	142.39999 +2.40	145.60	139.80	143.00	34,065
09 Mar 26	140.00000 +0.60	140.80	129.20	130.00	31,587
06 Mar 26	139.39999 -6.20	145.60	139.20	145.40	33,394
05 Mar 26	145.60001 -3.80	153.00	145.60	150.00	42,675
04 Mar 26	149.39999 +4.20	149.60	145.20	145.40	40,672
03 Mar 26	145.20000 -7.20	147.80	142.80	146.00	62,880
02 Mar 26	152.39999 +5.60	153.00	140.00	140.80	61,090
27 Feb 26	146.80000 +1.20	148.20	145.00	146.00	52,149
26 Feb 26	145.60001 +5.20	150.20	142.00	142.40	61,986
25 Feb 26	140.39999 -1.60	143.00	137.60	140.80	34,367
24 Feb 26	142.00000 +14.40	144.20	133.20	138.00	124,008
23 Feb 26	127.60000 +0.40	129.40	124.00	126.60	48,650
20 Feb 26	127.20000 -0.40	128.60	124.40	126.20	23,983
19 Feb 26	127.60000 -2.20	131.00	126.60	131.00	19,293
18 Feb 26	129.80000 +5.40	130.20	122.80	123.00	18,099
17 Feb 26	124.40000 +3.20	124.40	118.60	121.00	20,876
16 Feb 26	121.20000 +1.20	122.40	120.00	120.00	12,025
13 Feb 26	120.00000 +2.20	120.00	116.60	118.80	20,075
12 Feb 26	117.80000 -4.60	124.00	117.80	123.60	25,234
11 Feb 26	122.40000 -2.60	124.00	120.00	124.00	18,070
10 Feb 26	125.00000 +2.80	125.80	120.80	122.00	30,658
09 Feb 26	122.20000 +4.80	122.60	117.60	118.40	17,206
06 Feb 26	117.40000 +3.40	117.40	113.20	113.40	19,187
05 Feb 26	114.00000 +1.00	115.00	112.20	113.20	27,293
04 Feb 26	113.00000 -1.00	114.40	112.00	113.00	35,344
03 Feb 26	114.00000 -1.80	118.00	111.00	117.60	27,568
02 Feb 26	115.80000 +0.40	116.20	112.60	113.00	18,438
30 Jan 26	115.40000 +6.60	115.40	110.20	110.60	39,773
29 Jan 26	108.80000 -4.40	114.80	108.00	113.60	30,971
28 Jan 26	113.20000 +4.40	114.40	109.40	110.40	41,865
27 Jan 26	108.80000 +2.20	108.80	106.40	107.00	19,736
26 Jan 26	106.60000 -3.20	109.20	106.60	109.20	14,196
23 Jan 26	109.80000 +1.20	111.00	106.60	108.20	19,466
22 Jan 26	108.60000 +1.40	111.20	108.20	108.20	13,019
21 Jan 26	107.20000 +2.40	108.00	104.20	105.40	10,893
20 Jan 26	104.80000 -2.40	106.20	104.00	106.00	14,554
19 Jan 26	107.20000 -2.20	107.20	104.60	106.40	25,451
16 Jan 26	109.40000 -0.20	110.80	107.20	109.80	63,975
15 Jan 26	109.60000 +4.80	109.60	105.40	105.40	22,042
14 Jan 26	104.80000 -4.40	109.60	102.00	109.20	25,822
13 Jan 26	109.20000 +1.20	109.20	107.00	108.80	10,696
12 Jan 26	108.00000 -0.40	109.00	106.40	107.60	13,925
09 Jan 26	108.40000 +2.00	108.40	105.00	105.80	22,913
08 Jan 26	106.40000 -1.00	109.20	105.80	108.20	20,012
07 Jan 26	107.40000 +0.60	107.40	105.00	106.80	18,727
06 Jan 26	106.80000 +3.00	107.00	103.20	104.00	33,653
05 Jan 26	103.80000 +4.40	103.80	99.60	100.00	17,524
02 Jan 26	99.40000 +2.40	101.00	94.30	97.10	16,614
30 Dec 25	97.00000 +1.30	97.10	95.30	95.60	8,088
29 Dec 25	95.70000 +3.10	95.70	91.90	93.00	23,490
23 Dec 25	92.60000 +1.60	92.80	90.40	92.00	33,689
22 Dec 25	91.00000 +0.00	92.90	90.30	91.50	16,521
19 Dec 25	91.00000 -0.30	91.00	88.60	88.80	43,374
18 Dec 25	91.30000 +0.00	91.30	91.30	91.30	57,901
17 Dec 25	91.30000 +0.00	91.30	91.30	91.30	21,298
16 Dec 25	91.30000 -2.80	92.10	90.70	90.70	59,977
15 Dec 25	94.10000 +0.00	94.10	94.10	94.10	27,181
12 Dec 25	94.10000 -2.00	97.40	93.40	97.40	12,337
11 Dec 25	96.10000 -0.20	97.30	95.50	95.80	11,549
10 Dec 25	96.30000 -4.50	101.20	96.10	101.20	16,943
09 Dec 25	100.80000 -1.20	103.60	100.40	103.20	32,157
08 Dec 25	102.00000 +0.60	104.40	100.80	101.80	37,649
05 Dec 25	101.40000 +3.10	102.20	98.50	98.80	23,639
04 Dec 25	98.30000 +0.80	101.40	97.10	98.70	20,382
03 Dec 25	97.50000 +1.00	99.40	95.00	96.40	34,785
02 Dec 25	96.50000 -0.30	97.80	95.70	97.50	13,480
01 Dec 25	96.80000 -0.80	97.60	95.10	97.20	31,404
28 Nov 25	97.60000 +2.30	97.60	95.80	95.80	14,064
27 Nov 25	95.30000 +0.30	95.60	94.60	95.60	15,684
26 Nov 25	95.00000 +2.50	95.00	91.50	92.50	17,099
25 Nov 25	92.50000 +0.30	93.40	91.40	92.70	18,890
24 Nov 25	92.20000 +3.60	92.20	89.30	89.70	29,607
21 Nov 25	88.60000 -3.90	90.80	87.50	89.90	31,623
20 Nov 25	92.50000 +1.50	94.70	91.70	93.10	13,083
19 Nov 25	91.00000 +0.00	91.80	90.10	90.10	8,516
18 Nov 25	91.00000 -2.00	92.20	90.00	91.20	16,472
17 Nov 25	93.00000 +0.50	94.00	90.80	92.20	26,637
14 Nov 25	92.50000 +2.00	92.60	87.30	90.40	38,540
13 Nov 25	90.50000 +0.00	90.50	90.50	90.50	25,859
12 Nov 25	90.50000 -0.30	92.20	88.90	91.20	22,963
11 Nov 25	90.80000 +0.80	92.40	90.10	91.30	18,310
10 Nov 25	90.00000 +0.00	90.00	90.00	90.00	17,177
07 Nov 25	90.00000 +0.00	90.00	90.00	90.00	15,051
06 Nov 25	90.00000 +0.00	93.10	88.10	90.10	19,197
05 Nov 25	90.00000 +0.00	90.00	90.00	90.00	37,189
04 Nov 25	90.00000 +10.50	90.50	79.50	79.60	58,441
03 Nov 25	79.50000 -2.30	82.20	79.50	81.60	23,642
31 Oct 25	81.80000 -1.70	84.40	81.10	83.80	31,204
30 Oct 25	83.50000 +0.70	84.20	81.00	82.50	26,675
29 Oct 25	82.80000 +1.40	84.80	81.10	81.10	23,585
28 Oct 25	81.40000 -2.90	84.10	81.20	83.50	13,853
27 Oct 25	84.30000 +0.60	86.30	83.20	84.30	15,386
24 Oct 25	83.70000 +1.70	84.60	82.40	82.60	13,929
23 Oct 25	82.00000 -1.50	83.90	80.60	83.00	25,004
22 Oct 25	83.50000 -1.30	84.40	81.90	83.70	60,942
21 Oct 25	84.80000 +1.80	85.20	82.80	83.50	39,593
20 Oct 25	83.00000 +3.60	83.40	81.20	81.20	16,516
17 Oct 25	79.40000 -2.20	80.60	78.80	79.90	11,771
16 Oct 25	81.60000 +1.00	81.80	79.60	81.30	15,135
15 Oct 25	80.60000 +1.30	82.30	80.00	80.00	15,058
14 Oct 25	79.30000 -1.10	79.70	77.90	79.00	21,739
13 Oct 25	80.40000 +1.90	83.20	80.00	80.00	23,721
10 Oct 25	78.50000 -3.20	81.80	78.50	81.10	17,785
09 Oct 25	81.70000 +0.80	84.50	81.40	81.50	35,804
08 Oct 25	80.90000 -1.60	83.30	79.40	83.00	30,343
07 Oct 25	82.50000 -0.60	84.60	82.40	84.40	18,736
06 Oct 25	83.10000 +0.00	83.10	83.10	83.10	37,991
03 Oct 25	83.10000 -1.20	85.00	82.10	84.80	14,755
02 Oct 25	84.30000 +2.30	86.00	83.50	83.50	35,412
01 Oct 25	82.00000 -0.10	83.10	81.10	81.50	11,327
30 Sep 25	82.10000 +0.00	82.10	82.10	82.10	24,664
29 Sep 25	82.10000 +1.00	82.60	80.90	81.40	17,925
26 Sep 25	81.10000 -1.40	82.30	80.60	81.90	9,555
25 Sep 25	82.50000 -1.20	83.80	81.60	83.80	9,089
24 Sep 25	83.70000 +0.70	85.20	82.70	83.60	16,365
23 Sep 25	83.00000 +2.50	84.80	81.90	82.40	44,016
22 Sep 25	80.50000 +0.00	80.50	80.50	80.50	16,006
19 Sep 25	80.50000 -1.50	83.80	79.20	83.00	43,323
18 Sep 25	82.00000 +4.90	82.00	77.20	77.20	22,100
17 Sep 25	77.10000 -0.10	77.80	75.80	77.20	9,658
16 Sep 25	77.20000 -0.10	78.50	76.70	77.00	14,686
15 Sep 25	77.30000 +0.70	78.50	76.90	77.10	14,149
12 Sep 25	76.60000 -1.00	78.70	76.30	78.00	18,548
11 Sep 25	77.60000 -0.50	78.30	77.60	78.10	10,320
10 Sep 25	78.10000 +0.10	79.60	77.70	78.60	12,168
09 Sep 25	78.00000 -0.80	78.90	77.50	78.70	12,484
08 Sep 25	78.80000 +2.30	79.10	76.70	77.10	22,937
05 Sep 25	76.50000 -0.10	77.80	76.00	76.80	17,140
04 Sep 25	76.60000 +0.00	77.40	75.90	77.40	17,804
03 Sep 25	76.60000 -1.40	80.00	76.30	78.70	28,678
02 Sep 25	78.00000 -2.50	81.00	77.40	81.00	36,816
01 Sep 25	80.50000 -1.10	81.70	79.70	81.60	15,319
29 Aug 25	81.60000 -2.60	84.20	81.50	84.10	17,992
28 Aug 25	84.20000 +0.30	85.10	84.00	84.90	9,117
27 Aug 25	83.90000 -0.60	85.10	83.60	83.90	10,712
26 Aug 25	84.50000 -1.20	85.80	83.60	85.80	44,634
25 Aug 25	85.70000 -0.20	85.80	84.90	85.60	11,195
22 Aug 25	85.90000 +1.90	86.10	83.50	83.60	11,439
21 Aug 25	84.00000 -0.50	85.80	84.00	84.20	7,091
20 Aug 25	84.50000 -1.60	85.70	83.50	84.50	26,733
19 Aug 25	86.10000 -0.80	88.00	85.30	86.50	13,531
18 Aug 25	86.90000 -0.60	87.80	86.10	87.30	16,202
15 Aug 25	87.50000 -0.30	89.50	86.40	88.50	33,609
14 Aug 25	87.80000 +0.00	87.80	87.80	87.80	14,087
13 Aug 25	87.80000 +0.60	90.60	87.60	89.00	60,413
12 Aug 25	87.20000 +0.00	87.20	87.20	87.20	13,331
11 Aug 25	87.20000 -0.80	88.30	87.20	87.40	18,484
08 Aug 25	88.00000 +1.70	88.50	85.00	86.00	19,543
07 Aug 25	86.30000 +0.00	86.30	86.30	86.30	11,930
06 Aug 25	86.30000 -2.80	90.10	85.70	90.10	18,869
05 Aug 25	89.10000 +1.20	90.10	88.50	88.90	35,722
04 Aug 25	87.90000 +0.50	89.00	87.30	88.00	21,508
01 Aug 25	87.40000 -0.60	88.70	84.60	85.50	39,350
31 Jul 25	88.00000 -6.70	95.90	86.00	89.50	98,286
30 Jul 25	94.70000 +2.00	95.30	93.00	93.10	32,722
29 Jul 25	92.70000 +3.60	95.00	89.70	89.90	33,152
28 Jul 25	89.10000 -1.40	93.00	88.90	92.20	20,746
25 Jul 25	90.50000 -1.50	92.80	90.50	91.40	34,249
24 Jul 25	92.00000 -0.90	92.20	88.70	91.70	54,717
23 Jul 25	92.90000 +0.00	92.90	92.90	92.90	39,755
22 Jul 25	92.90000 -4.50	96.80	92.00	96.50	35,469
21 Jul 25	97.40000 +0.20	98.20	96.90	97.20	18,460
18 Jul 25	97.20000 -1.00	98.00	97.00	98.00	18,846
17 Jul 25	98.20000 +4.50	98.50	93.80	94.30	64,733
16 Jul 25	93.70000 +0.00	93.70	93.70	93.70	57,182
15 Jul 25	93.70000 -0.40	95.40	93.70	94.60	26,213
14 Jul 25	94.10000 -1.90	94.40	91.80	93.00	49,774
11 Jul 25	96.00000 +0.00	96.00	96.00	96.00	54,139
10 Jul 25	96.00000 +2.80	96.70	93.20	93.20	86,377
09 Jul 25	93.20000 -1.20	94.50	92.30	93.90	44,452
08 Jul 25	94.40000 +2.50	94.90	91.80	91.90	47,561
07 Jul 25	91.90000 +0.40	92.20	91.00	91.30	51,153
04 Jul 25	91.50000 -0.40	92.00	90.90	91.30	35,987
03 Jul 25	91.90000 -0.70	93.70	90.70	91.90	38,685
02 Jul 25	92.60000 +4.00	93.00	90.80	91.30	34,116
01 Jul 25	88.60000 +0.00	88.60	88.60	88.60	35,054
30 Jun 25	88.60000 +0.00	88.60	88.60	88.60	85,661
27 Jun 25	88.60000 +4.70	88.60	85.10	85.40	56,946
26 Jun 25	83.90000 +5.40	84.10	79.10	79.10	78,394
25 Jun 25	78.50000 -1.10	79.70	77.90	79.40	34,381
24 Jun 25	79.60000 +3.10	80.70	78.40	78.60	58,258
23 Jun 25	76.50000 +1.20	76.90	74.80	74.80	41,774
20 Jun 25	75.30000 -1.60	79.40	74.70	77.10	119,712
19 Jun 25	76.90000 -0.60	77.20	76.50	76.50	7,402
18 Jun 25	77.50000 +1.30	77.90	76.10	76.40	24,039
17 Jun 25	76.20000 +0.70	76.60	74.80	75.70	11,367
16 Jun 25	75.50000 -1.50	77.20	75.40	76.80	14,149
13 Jun 25	77.00000 -1.00	77.20	75.50	76.00	49,205
12 Jun 25	78.00000 +0.30	78.30	76.70	77.10	21,663
11 Jun 25	77.70000 +0.20	78.80	76.80	77.30	24,893
10 Jun 25	77.50000 +0.60	77.50	75.20	77.50	39,452
09 Jun 25	76.90000 +2.90	77.60	73.80	74.00	22,469
06 Jun 25	74.00000 +2.10	74.10	70.60	71.20	41,193
05 Jun 25	71.90000 +0.40	72.50	71.00	71.00	44,256
04 Jun 25	71.50000 +3.60	72.10	68.40	68.40	27,079
03 Jun 25	67.90000 +0.90	68.10	66.00	66.50	10,463
02 Jun 25	67.00000 -0.70	67.40	65.70	66.10	21,055
30 May 25	67.70000 -0.60	68.70	67.40	67.70	30,924
29 May 25	68.30000 +0.50	69.70	67.40	67.80	19,902
28 May 25	67.80000 -1.20	68.80	67.40	68.80	24,125
27 May 25	69.00000 +0.20	70.00	68.40	68.70	12,514
26 May 25	68.80000 +1.00	70.30	68.70	69.80	9,786
23 May 25	67.80000 -1.30	70.70	66.90	68.70	33,970
22 May 25	69.10000 -0.10	69.90	67.80	68.50	22,676
21 May 25	69.20000 +0.20	69.40	68.20	68.20	9,494
20 May 25	69.00000 -0.30	70.10	68.10	68.70	11,518
19 May 25	69.30000 +0.00	69.40	67.30	67.90	26,164
16 May 25	69.30000 -4.30	72.00	69.10	72.00	31,083
15 May 25	73.60000 -0.80	74.90	72.70	74.50	28,344
14 May 25	74.40000 -0.70	76.00	72.60	75.60	28,494
13 May 25	75.10000 +2.80	75.30	71.80	72.70	34,289
12 May 25	72.30000 +4.30	73.00	69.40	69.50	45,072
09 May 25	68.00000 +1.50	69.40	67.00	67.20	21,506
08 May 25	66.50000 +3.00	66.80	63.60	64.20	28,646
07 May 25	63.50000 +3.80	63.80	60.20	60.20	25,749
06 May 25	59.70000 -2.20	60.90	58.80	59.90	39,202
05 May 25	61.90000 -0.30	62.40	61.00	62.10	18,289
02 May 25	62.20000 +2.70	62.20	60.80	61.50	17,447
30 Apr 25	59.50000 +1.80	62.80	58.10	62.80	28,462
29 Apr 25	57.70000 -0.80	58.70	57.20	58.10	7,842
28 Apr 25	58.50000 +0.20	59.00	58.00	58.40	13,819
25 Apr 25	58.30000 -0.30	59.80	57.80	59.10	30,253
24 Apr 25	58.60000 +3.00	59.10	55.20	55.40	36,374
23 Apr 25	55.60000 +1.80	57.00	55.10	55.10	16,323
22 Apr 25	53.80000 -0.20	54.00	52.50	53.70	12,483
17 Apr 25	54.00000 +0.00	54.70	53.30	53.80	29,121
16 Apr 25	54.00000 -1.40	54.70	53.30	54.30	21,786
15 Apr 25	55.40000 +1.20	55.90	54.60	54.60	28,038
14 Apr 25	54.20000 +1.50	55.10	53.70	54.90	21,614
11 Apr 25	52.70000 -1.00	55.00	52.40	54.40	27,555
10 Apr 25	53.70000 +3.90	56.80	53.70	56.40	63,739
09 Apr 25	49.80000 -1.30	50.60	48.80	49.20	51,680
08 Apr 25	51.10000 +0.90	52.70	50.40	51.00	67,425
07 Apr 25	50.20000 -1.50	54.00	47.10	47.10	61,989
04 Apr 25	51.70000 -3.30	54.60	50.30	54.60	80,973
03 Apr 25	55.00000 -3.40	58.30	54.60	56.80	49,849
02 Apr 25	58.40000 -1.00	59.50	57.70	58.60	23,492
01 Apr 25	59.40000 +1.20	59.40	58.00	58.60	23,801
31 Mar 25	58.20000 -2.10	59.50	57.80	59.30	22,467
28 Mar 25	60.30000 -2.10	62.90	60.30	62.90	27,180
27 Mar 25	62.40000 -2.50	64.50	61.90	62.10	16,449
26 Mar 25	64.90000 -1.70	67.60	64.60	67.60	22,302
25 Mar 25	66.60000 +0.90	67.40	65.30	66.70	25,675
24 Mar 25	65.70000 -0.40	66.80	65.00	66.70	10,614
21 Mar 25	66.10000 -0.40	67.50	65.20	67.50	14,669
20 Mar 25	66.50000 -3.20	71.10	65.40	69.80	33,140
19 Mar 25	69.70000 +0.40	69.90	68.30	68.90	7,913
18 Mar 25	69.30000 +1.10	71.20	67.70	68.60	14,385
17 Mar 25	68.20000 +1.30	68.30	67.00	67.80	17,002
14 Mar 25	66.90000 +2.30	67.00	64.10	64.70	27,887
13 Mar 25	64.60000 -1.80	66.00	64.40	65.90	31,871
12 Mar 25	66.40000 +0.70	67.20	66.00	66.40	18,712
11 Mar 25	65.70000 -0.90	67.30	64.80	66.30	23,338
10 Mar 25	66.60000 -1.50	70.10	66.30	70.10	14,488
07 Mar 25	68.10000 -2.00	69.60	68.00	69.60	15,498
06 Mar 25	70.10000 +1.70	70.70	68.70	68.90	40,916
05 Mar 25	68.40000 +2.80	69.80	67.80	67.80	23,762
04 Mar 25	65.60000 -5.30	70.00	65.50	70.00	40,238
03 Mar 25	70.90000 +3.10	73.10	67.40	67.70	22,683
28 Feb 25	67.80000 -0.30	68.40	66.70	67.10	32,107
27 Feb 25	68.10000 -1.90	70.00	67.70	69.60	25,411
26 Feb 25	70.00000 +0.20	71.00	69.90	69.90	7,554
25 Feb 25	69.80000 -2.70	72.20	69.80	71.90	13,415
24 Feb 25	72.50000 +0.90	72.80	71.40	71.40	8,800
21 Feb 25	71.60000 -0.90	73.10	71.40	72.10	16,304
20 Feb 25	72.50000 -0.40	74.50	72.30	73.00	16,339
19 Feb 25	72.90000 +3.70	74.50	69.40	69.40	43,237
18 Feb 25	69.20000 -3.40	70.10	66.20	70.00	70,461
17 Feb 25	72.60000 +0.20	73.70	72.20	72.30	8,132
14 Feb 25	72.40000 +0.00	73.40	71.90	72.50	13,066
13 Feb 25	72.40000 +1.30	72.70	70.70	71.80	13,154
12 Feb 25	71.10000 +0.80	71.10	69.10	70.70	14,166
11 Feb 25	70.30000 +1.60	70.70	68.20	69.00	18,327
10 Feb 25	68.70000 +0.50	69.70	68.30	68.30	10,732
07 Feb 25	68.20000 -0.70	69.10	67.90	68.90	11,915
06 Feb 25	68.90000 +0.10	69.00	67.90	69.00	12,119
05 Feb 25	68.80000 -1.70	70.90	67.50	70.90	22,241
04 Feb 25	70.50000 +2.10	71.50	68.80	70.00	17,922
03 Feb 25	68.40000 -2.60	69.20	67.50	68.30	24,606
31 Jan 25	71.00000 +0.70	71.40	70.20	70.60	20,092
30 Jan 25	70.30000 -1.60	72.40	69.90	71.80	22,791
29 Jan 25	71.90000 -1.20	75.20	71.90	74.20	15,650
28 Jan 25	73.10000 -1.90	76.70	73.10	75.20	14,260
27 Jan 25	75.00000 -0.90	75.10	72.00	73.90	27,708
24 Jan 25	75.90000 +0.10	77.40	75.40	76.30	8,644
23 Jan 25	75.80000 -0.50	76.70	74.50	76.30	18,165
22 Jan 25	76.30000 +0.40	77.60	76.30	76.90	15,730
21 Jan 25	75.90000 -1.20	77.40	75.90	76.30	10,122
20 Jan 25	77.10000 +0.80	77.20	75.20	76.50	16,217
17 Jan 25	76.30000 +1.90	76.50	74.10	74.70	9,468
16 Jan 25	74.40000 +0.60	75.00	72.40	74.50	15,385
15 Jan 25	73.80000 +0.00	74.80	72.80	74.00	17,002
14 Jan 25	73.80000 -0.70	75.30	73.80	75.00	25,988
13 Jan 25	74.50000 -3.60	77.30	73.80	77.20	21,635
10 Jan 25	78.10000 +1.20	79.30	77.70	78.00	28,117
09 Jan 25	76.90000 +2.00	77.60	74.90	75.00	13,814
08 Jan 25	74.90000 -2.10	76.50	74.00	76.40	34,403
07 Jan 25	77.00000 +2.00	81.70	77.00	78.60	47,952
06 Jan 25	75.00000 +6.70	75.90	69.00	69.00	31,404
03 Jan 25	68.30000 +0.80	68.70	67.00	68.00	11,436
02 Jan 25	67.50000 -0.50	68.50	66.40	67.70	15,224
30 Dec 24	68.00000 -1.00	69.00	67.70	68.90	6,780
27 Dec 24	69.00000 +2.40	69.00	67.00	67.00	17,061
23 Dec 24	66.60000 -1.70	68.80	66.20	68.80	11,875
20 Dec 24	68.30000 +1.00	68.30	65.60	66.60	31,596
19 Dec 24	67.30000 -3.30	69.40	67.00	68.50	19,398
18 Dec 24	70.60000 +1.10	71.50	69.00	69.90	14,611
17 Dec 24	69.50000 +2.20	70.30	67.10	67.40	17,232
16 Dec 24	67.30000 -0.80	68.60	67.00	67.90	11,295
13 Dec 24	68.10000 +0.30	69.00	67.80	67.80	9,418
12 Dec 24	67.80000 +1.00	68.20	66.30	66.50	9,290
11 Dec 24	66.80000 -0.70	67.90	66.40	67.00	9,869
10 Dec 24	67.50000 +1.20	67.80	65.10	65.90	12,952
09 Dec 24	66.30000 +0.00	67.60	66.00	67.00	11,793
06 Dec 24	66.30000 +1.30	66.60	64.60	64.60	11,262
05 Dec 24	65.00000 +1.20	65.30	63.00	63.00	18,023
04 Dec 24	63.80000 +4.00	63.80	59.50	59.50	28,096
03 Dec 24	59.80000 +1.00	59.80	58.10	59.30	12,679
02 Dec 24	58.80000 -3.30	61.40	58.20	61.10	17,724
29 Nov 24	62.10000 +0.50	63.20	60.90	61.20	15,205
28 Nov 24	61.60000 +0.20	62.90	61.00	61.00	9,331
27 Nov 24	61.40000 -0.70	61.90	61.00	61.90	8,020
26 Nov 24	62.10000 -1.20	64.40	61.50	62.30	11,170
25 Nov 24	63.30000 +0.60	63.30	61.10	62.50	24,870
22 Nov 24	62.70000 +0.70	63.10	61.80	61.90	14,858
21 Nov 24	62.00000 +0.30	62.50	61.60	62.10	8,554
20 Nov 24	61.70000 -1.50	64.10	61.30	63.60	12,634
19 Nov 24	63.20000 -0.90	64.40	62.00	64.10	11,531
18 Nov 24	64.10000 -2.10	66.30	64.10	66.30	8,641
15 Nov 24	66.20000 -1.50	67.10	65.60	67.10	20,778
14 Nov 24	67.70000 +4.10	67.80	63.50	64.00	23,282
13 Nov 24	63.60000 -3.10	67.00	62.60	67.00	20,562
12 Nov 24	66.70000 +2.60	69.10	63.80	63.80	31,126
11 Nov 24	64.10000 +1.80	64.60	63.10	63.40	19,688
08 Nov 24	62.30000 -0.90	63.80	62.20	63.70	6,530
07 Nov 24	63.20000 +0.00	64.10	62.20	63.60	12,454
06 Nov 24	63.20000 -1.60	65.00	62.30	64.00	24,931
05 Nov 24	64.80000 +9.10	65.30	55.40	56.00	68,091
04 Nov 24	55.70000 -0.20	57.60	55.60	57.10	17,805
01 Nov 24	55.90000 +1.00	56.10	54.00	55.30	15,573
31 Oct 24	54.90000 +0.30	56.20	54.00	54.80	32,242
30 Oct 24	54.60000 -3.70	57.20	52.70	57.20	68,883
29 Oct 24	58.30000 -1.20	59.80	58.00	59.50	14,674
28 Oct 24	59.50000 -0.80	61.30	58.50	60.00	26,910
25 Oct 24	60.30000 -1.60	62.00	60.00	61.20	15,705
24 Oct 24	61.90000 +0.10	62.20	61.20	61.80	13,480
23 Oct 24	61.80000 -0.80	64.00	61.20	62.40	21,400
22 Oct 24	62.60000 -0.50	63.60	62.50	63.50	11,095
21 Oct 24	63.10000 -1.10	64.60	62.60	64.40	8,139
18 Oct 24	64.20000 -0.50	65.90	64.20	64.70	8,148
17 Oct 24	64.70000 +0.50	65.10	64.10	64.70	9,897
16 Oct 24	64.20000 -0.20	65.00	63.40	63.80	10,172
15 Oct 24	64.40000 -2.00	66.50	63.50	66.30	16,146
14 Oct 24	66.40000 +0.40	67.40	66.30	66.60	9,142
11 Oct 24	66.00000 -0.60	66.20	64.10	66.20	9,452
10 Oct 24	66.60000 +0.20	66.80	65.10	66.60	9,822
09 Oct 24	66.40000 +1.30	67.00	65.00	65.00	5,489
08 Oct 24	65.10000 -0.90	66.10	64.70	65.40	13,845
07 Oct 24	66.00000 +1.00	66.10	63.90	65.00	27,759
04 Oct 24	65.00000 +0.10	66.30	64.20	65.20	23,012
03 Oct 24	64.90000 -0.10	65.70	64.80	64.80	10,698
02 Oct 24	65.00000 +0.50	65.40	63.80	64.90	14,185
01 Oct 24	64.50000 -1.60	66.10	64.00	66.10	18,167
30 Sep 24	66.10000 -2.50	68.60	65.40	68.00	18,662
27 Sep 24	68.60000 +0.90	70.10	68.10	68.10	13,060
26 Sep 24	67.70000 +2.80	68.30	66.20	66.20	27,014
25 Sep 24	64.90000 +1.20	65.30	63.20	63.80	16,569
24 Sep 24	63.70000 +1.70	64.40	62.60	63.30	13,240
23 Sep 24	62.00000 -2.20	65.10	62.00	65.10	21,695
20 Sep 24	64.20000 -4.50	68.60	63.80	68.30	26,562
19 Sep 24	68.70000 +3.20	69.30	65.40	65.40	16,459
18 Sep 24	65.50000 +0.40	66.00	64.60	65.00	6,535
17 Sep 24	65.10000 +1.10	65.80	64.40	64.40	10,505
16 Sep 24	64.00000 -2.60	66.20	64.00	66.20	24,629
13 Sep 24	66.60000 -0.30	67.60	63.80	67.00	20,556
12 Sep 24	66.90000 -2.70	70.80	66.90	70.50	21,886
11 Sep 24	69.60000 -0.50	70.10	68.90	69.90	6,129
10 Sep 24	70.10000 -1.00	71.50	69.80	71.00	5,285
09 Sep 24	71.10000 +0.00	72.00	70.50	71.00	8,360
06 Sep 24	71.10000 -2.40	73.20	70.40	73.20	17,295
05 Sep 24	73.50000 -1.20	75.30	73.50	74.70	7,450
04 Sep 24	74.70000 -1.00	75.60	73.80	75.20	6,864
03 Sep 24	75.70000 -3.90	79.70	75.00	79.50	6,360
02 Sep 24	79.60000 -2.10	82.40	79.50	82.40	5,391
30 Aug 24	81.70000 -0.30	83.20	81.60	82.60	28,060
29 Aug 24	82.00000 +3.10	83.20	78.90	78.90	16,532
28 Aug 24	78.90000 +0.90	79.30	77.40	77.40	3,275
27 Aug 24	78.00000 +0.60	78.30	77.40	77.40	4,860
26 Aug 24	77.40000 -0.30	78.60	76.80	77.20	3,479
23 Aug 24	77.70000 -0.70	78.00	76.30	78.00	4,236
22 Aug 24	78.40000 -1.00	80.00	78.30	78.90	6,925
21 Aug 24	79.40000 +0.40	79.40	78.00	78.30	6,804
20 Aug 24	79.00000 +2.30	80.80	77.90	77.90	15,871
19 Aug 24	76.70000 -0.60	79.40	75.60	77.70	8,377
16 Aug 24	77.30000 +0.10	78.20	76.00	77.90	7,113
15 Aug 24	77.20000 +1.70	77.20	75.10	75.80	9,131
14 Aug 24	75.50000 +1.00	75.80	73.30	74.40	4,133
13 Aug 24	74.50000 +0.80	75.10	73.70	74.40	6,288
12 Aug 24	73.70000 +0.60	73.80	72.80	73.60	5,817
09 Aug 24	73.10000 +0.70	73.80	72.00	72.90	3,209
08 Aug 24	72.40000 -1.50	73.40	71.10	73.40	6,256
07 Aug 24	73.90000 +1.00	75.20	72.30	73.40	7,741
06 Aug 24	72.90000 +1.10	73.50	71.00	72.70	7,274
05 Aug 24	71.80000 -1.20	72.50	66.30	67.10	22,876
02 Aug 24	73.00000 -0.70	75.20	71.20	73.40	15,413
01 Aug 24	73.70000 -2.00	78.20	73.30	77.70	17,583
31 Jul 24	75.70000 +1.90	77.10	73.90	74.20	41,963
30 Jul 24	73.80000 +0.10	75.80	73.80	73.80	12,144
29 Jul 24	73.70000 +0.00	75.10	72.50	73.80	18,588
26 Jul 24	73.70000 +1.90	75.20	71.40	72.00	19,962
25 Jul 24	71.80000 -4.30	74.60	71.80	74.50	18,134
24 Jul 24	76.10000 -2.10	78.00	76.10	77.40	10,457
23 Jul 24	78.20000 -2.00	79.60	76.90	79.60	16,459
22 Jul 24	80.20000 +2.60	80.30	78.30	78.30	9,515
19 Jul 24	77.60000 +0.50	78.80	77.10	77.50	11,202
18 Jul 24	77.10000 -4.50	81.50	77.10	81.50	15,920
17 Jul 24	81.60000 +0.00	83.00	81.00	81.60	21,525
16 Jul 24	81.60000 +2.30	82.10	79.80	79.80	11,992
15 Jul 24	79.30000 -2.10	82.00	79.30	81.60	6,849
12 Jul 24	81.40000 +3.30	82.50	77.50	77.50	28,007
11 Jul 24	78.10000 +2.80	79.20	74.90	75.20	10,767
10 Jul 24	75.30000 +0.40	76.10	73.60	75.30	7,130
09 Jul 24	74.90000 -1.60	78.10	74.60	77.00	8,689
08 Jul 24	76.50000 +0.50	78.20	75.50	76.30	16,725
05 Jul 24	76.00000 +2.80	76.60	73.90	73.90	17,715
04 Jul 24	73.20000 +0.20	74.00	72.80	73.60	10,086
03 Jul 24	73.00000 -0.50	75.10	72.70	73.50	15,112
02 Jul 24	73.50000 -0.10	73.70	70.40	72.60	17,996
01 Jul 24	73.60000 -2.50	77.30	73.30	76.60	15,777
28 Jun 24	76.10000 +1.30	76.70	74.50	74.50	14,692
27 Jun 24	74.80000 -2.10	77.40	74.80	76.60	13,756
26 Jun 24	76.90000 +0.70	77.30	75.90	76.90	11,215
25 Jun 24	76.20000 -1.30	76.80	73.20	74.80	25,828
24 Jun 24	77.50000 -1.70	80.20	77.30	79.40	13,025
21 Jun 24	79.20000 -1.90	81.40	78.30	81.40	85,687
20 Jun 24	81.10000 -0.70	82.80	81.10	82.10	8,642
19 Jun 24	81.80000 -1.70	83.90	81.80	83.90	8,155
18 Jun 24	83.50000 +0.60	84.10	82.30	83.00	10,061
17 Jun 24	82.90000 +1.90	85.20	81.50	81.60	15,297
14 Jun 24	81.00000 -1.80	84.20	80.80	83.20	12,819
13 Jun 24	82.80000 -3.50	86.80	82.00	86.80	13,621
12 Jun 24	86.30000 -0.30	87.50	86.10	86.10	9,533
11 Jun 24	86.60000 -1.00	88.50	86.30	88.00	8,524
10 Jun 24	87.60000 -2.30	90.20	87.20	90.20	7,123
07 Jun 24	89.90000 +2.60	90.40	85.90	88.10	15,086
06 Jun 24	87.30000 -1.90	92.90	86.30	90.20	15,224
05 Jun 24	89.20000 +2.40	89.20	87.00	87.40	13,359
04 Jun 24	86.80000 +1.00	87.30	84.70	86.00	13,672
03 Jun 24	85.80000 +1.00	87.90	85.00	85.50	16,674
31 May 24	84.80000 +1.00	84.80	82.20	83.50	15,369
30 May 24	83.80000 +0.80	84.30	82.40	82.90	9,315
29 May 24	83.00000 -1.70	85.70	83.00	84.80	17,709
28 May 24	84.70000 +1.20	85.20	82.90	82.90	10,123
27 May 24	83.50000 -0.80	85.40	83.50	84.30	5,522
24 May 24	84.30000 +0.30	85.70	83.00	83.40	12,441
23 May 24	84.00000 +2.40	84.50	82.20	83.40	18,413
22 May 24	81.60000 +4.20	82.60	77.80	77.90	13,137
21 May 24	77.40000 -1.40	78.90	77.20	78.90	6,049
20 May 24	78.80000 +0.60	79.30	78.50	78.90	5,801
17 May 24	78.20000 +1.30	78.70	76.90	77.10	4,219
16 May 24	76.90000 -1.40	79.30	76.80	79.30	3,812
15 May 24	78.30000 +0.50	79.30	76.80	78.00	4,662
14 May 24	77.80000 +0.10	78.00	76.70	77.00	11,631
13 May 24	77.70000 +1.70	77.70	75.70	75.70	14,521
10 May 24	76.00000 -1.10	77.50	75.80	77.10	7,910
09 May 24	77.10000 -0.10	78.70	76.00	77.30	9,535
08 May 24	77.20000 -5.00	81.90	77.20	81.80	23,640
07 May 24	82.20000 +6.00	82.20	76.20	76.20	36,652
06 May 24	76.20000 +1.20	76.90	75.40	75.50	10,172
03 May 24	75.00000 -0.20	76.80	74.10	75.70	15,149
02 May 24	75.20000 -2.80	78.00	75.20	77.80	23,058
30 Apr 24	78.00000 -0.90	79.60	78.00	78.70	24,804
29 Apr 24	78.90000 +0.50	79.50	77.50	78.50	16,464
26 Apr 24	78.40000 +1.70	78.40	76.50	76.50	13,177
25 Apr 24	76.70000 +2.80	77.30	72.50	72.60	40,607
24 Apr 24	73.90000 +4.50	75.20	71.70	71.70	25,232
23 Apr 24	69.40000 +2.00	69.40	67.20	67.80	19,433
22 Apr 24	67.40000 -1.70	69.20	67.30	69.00	13,620
19 Apr 24	69.10000 -2.50	71.60	69.10	71.60	10,934
18 Apr 24	71.60000 -2.30	74.20	71.50	74.20	16,632
17 Apr 24	73.90000 -0.20	75.00	73.10	73.90	9,334
16 Apr 24	74.10000 -1.10	74.40	73.00	74.00	22,766
15 Apr 24	75.20000 -4.50	79.40	74.90	79.40	22,179
12 Apr 24	79.70000 +0.40	81.20	79.70	80.30	16,359
11 Apr 24	79.30000 -0.70	81.10	78.80	80.00	19,171
10 Apr 24	80.00000 +1.50	80.10	77.50	79.00	38,404
09 Apr 24	78.50000 +2.90	79.40	76.10	76.10	37,098
08 Apr 24	75.60000 +3.10	76.60	72.60	72.70	38,760
05 Apr 24	72.50000 -0.40	73.30	71.90	72.00	13,025
04 Apr 24	72.90000 +0.20	73.60	72.70	72.80	8,164
03 Apr 24	72.70000 +0.70	73.20	71.60	71.90	9,000
02 Apr 24	72.00000 -1.90	75.30	71.90	74.20	21,760
28 Mar 24	73.90000 +0.50	74.10	72.50	72.50	23,206
27 Mar 24	73.40000 +1.40	73.40	71.80	71.80	13,584
26 Mar 24	72.00000 -0.20	72.70	72.00	72.50	7,634
25 Mar 24	72.20000 -1.20	73.10	71.00	73.10	12,384
22 Mar 24	73.40000 -0.10	73.70	72.00	73.00	14,316
21 Mar 24	73.50000 +2.30	73.50	71.70	72.10	16,679
20 Mar 24	71.20000 +0.00	71.70	70.60	71.60	23,257
19 Mar 24	71.20000 -3.30	74.60	69.30	74.60	19,088
18 Mar 24	74.50000 +1.00	75.00	73.80	74.00	13,228
15 Mar 24	73.50000 -0.40	74.00	72.40	73.60	40,747
14 Mar 24	73.90000 -0.10	74.80	73.60	74.10	18,248
13 Mar 24	74.00000 -0.70	76.00	73.80	75.20	22,119
12 Mar 24	74.70000 +1.20	75.50	73.30	73.30	36,239
11 Mar 24	73.50000 -0.20	73.80	72.00	72.90	34,275
08 Mar 24	73.70000 -0.70	74.30	73.00	74.30	28,997
07 Mar 24	74.40000 +0.60	74.40	73.00	73.30	17,322
06 Mar 24	73.80000 +0.60	74.20	72.60	72.80	14,744
05 Mar 24	73.20000 +0.20	73.80	72.60	73.00	17,782
04 Mar 24	73.00000 +0.00	74.20	72.90	73.40	17,485
01 Mar 24	73.00000 -0.20	73.70	71.70	73.70	18,345
29 Feb 24	73.20000 +1.50	73.50	70.70	71.50	33,572
28 Feb 24	71.70000 -2.00	73.40	71.40	73.20	16,576
27 Feb 24	73.70000 +0.80	74.10	72.40	73.00	17,106
26 Feb 24	72.90000 +1.80	72.90	70.90	70.90	19,276
23 Feb 24	71.10000 +0.10	71.80	70.70	71.00	14,704
22 Feb 24	71.00000 +0.70	73.30	70.70	72.40	21,158
21 Feb 24	70.30000 +0.30	71.30	69.60	70.30	19,602
20 Feb 24	70.00000 -0.20	71.70	69.20	70.70	46,339
19 Feb 24	70.20000 -1.10	70.50	69.30	70.40	15,743
16 Feb 24	71.30000 -1.40	74.40	70.80	73.60	29,898
15 Feb 24	72.70000 +6.00	75.70	72.10	73.40	66,253
14 Feb 24	66.70000 +0.40	67.10	65.50	66.00	29,192
13 Feb 24	66.30000 -2.10	68.10	65.10	67.90	30,658
12 Feb 24	68.40000 -0.70	70.00	67.00	69.50	28,355
09 Feb 24	69.10000 +2.50	69.80	68.10	68.80	34,516
08 Feb 24	66.60000 +2.30	66.60	64.40	64.40	16,191
07 Feb 24	64.30000 +1.20	64.40	62.80	63.30	27,892
06 Feb 24	63.10000 -1.40	64.00	62.10	63.70	30,036
05 Feb 24	64.50000 +0.00	65.20	63.80	64.20	12,561
02 Feb 24	64.50000 -1.10	66.10	64.20	65.90	17,431
01 Feb 24	65.60000 +0.60	66.70	65.00	65.30	24,238
31 Jan 24	65.00000 -0.10	65.80	63.90	65.10	29,597
30 Jan 24	65.10000 +2.20	65.80	63.00	63.30	41,510
29 Jan 24	62.90000 -0.40	63.30	62.10	63.10	36,624
26 Jan 24	63.30000 -2.70	65.30	63.00	65.20	35,903
25 Jan 24	66.00000 -2.20	68.50	65.20	67.20	36,483
24 Jan 24	68.20000 +1.10	68.80	65.10	67.40	46,655
23 Jan 24	67.10000 -0.70	68.10	66.30	67.90	23,910
22 Jan 24	67.80000 +0.40	68.90	67.20	68.30	31,322
19 Jan 24	67.40000 +2.10	68.80	66.60	66.90	23,531
18 Jan 24	65.30000 +2.10	65.70	63.40	63.40	21,048
17 Jan 24	63.20000 -3.10	66.00	62.40	65.90	19,669
16 Jan 24	66.30000 -0.60	67.10	66.30	66.50	11,125
15 Jan 24	66.90000 -0.50	68.10	66.70	67.80	12,608
12 Jan 24	67.40000 +1.40	68.10	66.00	66.00	14,685
11 Jan 24	66.00000 -1.10	68.30	66.00	67.30	14,873
10 Jan 24	67.10000 -1.20	68.80	67.00	68.00	13,439
09 Jan 24	68.30000 -0.80	69.50	67.20	69.50	17,327
08 Jan 24	69.10000 +0.90	69.80	68.10	68.70	26,550
05 Jan 24	68.20000 -0.80	69.10	67.30	68.80	19,664
04 Jan 24	69.00000 +0.00	69.80	66.40	68.90	24,221
03 Jan 24	69.00000 -1.90	71.80	68.40	71.00	28,964
02 Jan 24	70.90000 -3.10	74.40	70.70	74.40	17,850
29 Dec 23	74.00000 -0.10	74.40	73.00	74.10	2,889
28 Dec 23	74.10000 -0.60	75.10	73.60	75.10	3,930
27 Dec 23	74.70000 +0.40	76.00	73.70	74.00	10,434
22 Dec 23	74.30000 -0.60	75.00	73.80	75.00	13,115
21 Dec 23	74.90000 -0.10	75.30	74.40	74.40	13,505
20 Dec 23	75.00000 +0.40	75.10	73.50	75.00	7,815
19 Dec 23	74.60000 +1.50	75.10	72.60	73.20	19,946
18 Dec 23	73.10000 -3.20	76.50	73.10	76.50	7,875
15 Dec 23	76.30000 +1.50	76.30	74.90	75.70	22,724
14 Dec 23	74.80000 +0.50	76.00	73.70	74.90	21,022
13 Dec 23	74.30000 -0.20	75.50	74.00	74.00	16,570
12 Dec 23	74.50000 -1.80	77.00	73.60	75.80	31,186
11 Dec 23	76.30000 -1.00	77.50	75.50	77.40	11,101
08 Dec 23	77.30000 -0.80	79.00	77.10	78.40	16,089
07 Dec 23	78.10000 -0.50	78.80	76.70	77.80	7,359
06 Dec 23	78.60000 +0.40	78.60	77.70	78.50	9,589
05 Dec 23	78.20000 +1.20	78.30	76.00	76.70	16,411
04 Dec 23	77.00000 -2.30	79.50	76.80	79.50	15,728
01 Dec 23	79.30000 +0.10	80.50	78.60	79.70	21,580
30 Nov 23	79.20000 -1.90	82.40	78.90	81.00	23,773
29 Nov 23	81.10000 +5.00	81.90	76.40	76.40	48,944
28 Nov 23	76.10000 +0.10	77.30	75.00	75.80	20,782
27 Nov 23	76.00000 +1.40	76.30	73.90	74.30	21,230
24 Nov 23	74.60000 -0.10	75.20	74.30	74.80	7,949
23 Nov 23	74.70000 -0.10	75.30	74.00	75.10	6,829
22 Nov 23	74.80000 -1.00	76.80	74.80	75.50	19,104
21 Nov 23	75.80000 -0.30	76.60	75.00	76.60	13,242
20 Nov 23	76.10000 +1.00	76.40	75.00	75.60	12,842
17 Nov 23	75.10000 +1.00	75.90	73.80	74.60	9,140
16 Nov 23	74.10000 -2.50	76.90	73.70	76.90	11,551
15 Nov 23	76.60000 +0.50	76.70	75.30	75.90	14,550
14 Nov 23	76.10000 +2.50	76.20	74.00	74.00	16,527
13 Nov 23	73.60000 +0.60	73.70	72.60	72.60	11,817
10 Nov 23	73.00000 -0.90	74.10	70.70	74.00	21,023
09 Nov 23	73.90000 +2.40	74.00	70.50	71.60	29,787
08 Nov 23	71.50000 +0.00	74.20	68.60	71.10	47,500
07 Nov 23	71.50000 +0.40	71.70	70.30	71.20	23,883
06 Nov 23	71.10000 +2.20	71.90	68.40	68.70	26,122
03 Nov 23	68.90000 +1.40	70.00	67.40	67.90	20,677
02 Nov 23	67.50000 +2.50	68.40	65.20	65.20	24,096
01 Nov 23	65.00000 +3.30	65.00	61.30	61.40	17,793
31 Oct 23	61.70000 -2.90	65.00	61.10	65.00	23,121
30 Oct 23	64.60000 -0.40	66.80	63.30	65.30	31,054
27 Oct 23	65.00000 +0.80	65.40	63.30	64.60	15,631
26 Oct 23	64.20000 +0.60	65.40	62.40	63.20	14,923
25 Oct 23	63.60000 -0.10	64.20	63.10	63.70	10,274
24 Oct 23	63.70000 +0.90	64.10	62.00	62.40	9,471
23 Oct 23	62.80000 +2.00	63.00	60.90	61.10	20,875
20 Oct 23	60.80000 -2.20	62.40	60.70	62.40	13,363
19 Oct 23	63.00000 -0.80	65.90	62.60	64.00	21,456
18 Oct 23	63.80000 -1.00	64.50	63.10	64.40	12,041
17 Oct 23	64.80000 +0.40	64.90	63.10	63.70	15,844
16 Oct 23	64.40000 -0.20	65.70	62.80	64.30	19,134
13 Oct 23	64.60000 -2.80	67.40	64.50	67.10	14,820
12 Oct 23	67.40000 +0.90	67.70	66.40	67.10	12,980
11 Oct 23	66.50000 +2.00	67.80	64.90	64.90	23,091
10 Oct 23	64.50000 +0.80	64.90	62.60	64.10	17,560
09 Oct 23	63.70000 -0.60	64.40	63.40	63.60	7,740
06 Oct 23	64.30000 +0.20	64.60	62.90	63.90	13,527
05 Oct 23	64.10000 +0.80	65.20	63.00	63.00	20,548
04 Oct 23	63.30000 +1.90	63.60	59.60	61.00	28,037
03 Oct 23	61.40000 -1.40	62.80	61.10	62.80	11,137
02 Oct 23	62.80000 -1.10	65.00	62.30	64.20	15,070
29 Sep 23	63.90000 -1.20	67.20	63.60	65.90	29,298
28 Sep 23	65.10000 +1.30	65.10	63.50	64.10	12,904
27 Sep 23	63.80000 -0.10	64.80	63.40	64.00	23,231
26 Sep 23	63.90000 +1.70	65.90	63.70	64.00	48,513
25 Sep 23	62.20000 -2.30	64.10	61.30	64.10	35,464
22 Sep 23	64.50000 +0.50	64.70	62.70	63.60	32,714
21 Sep 23	64.00000 +3.40	64.40	59.40	59.80	62,584
20 Sep 23	60.60000 +0.20	61.60	60.40	60.40	21,425
19 Sep 23	60.40000 +0.00	61.80	59.80	60.50	33,818
18 Sep 23	60.40000 +0.70	61.50	59.00	59.60	58,331
15 Sep 23	59.70000 -1.60	62.70	59.70	62.70	244,934
14 Sep 23	61.30000 -0.30	61.60	59.60	61.50	36,971
13 Sep 23	61.60000 -3.30	64.50	60.60	64.50	102,391
12 Sep 23	64.90000 -2.40	67.60	64.40	67.60	31,652
11 Sep 23	67.30000 -0.70	69.60	67.10	67.50	25,733
08 Sep 23	68.00000 +1.90	68.20	66.00	66.40	19,471
07 Sep 23	66.10000 -1.90	68.10	66.00	67.70	51,379
06 Sep 23	68.00000 -0.10	69.60	67.90	68.00	21,848
05 Sep 23	68.10000 +0.50	68.20	67.00	67.00	13,852
04 Sep 23	67.60000 +2.40	68.30	65.50	65.50	16,053
01 Sep 23	65.20000 -1.60	67.50	64.80	67.00	17,805
31 Aug 23	66.80000 +1.70	67.30	65.10	65.70	56,965
30 Aug 23	65.10000 -0.30	65.30	64.20	65.30	17,873
29 Aug 23	65.40000 +0.20	65.70	64.00	65.70	20,129
28 Aug 23	65.20000 +0.70	66.70	64.50	64.70	20,486
25 Aug 23	64.50000 -0.50	65.30	64.30	64.70	23,213
24 Aug 23	65.00000 -2.20	69.10	65.00	67.90	19,088
23 Aug 23	67.20000 -1.40	68.90	65.80	68.20	33,845
22 Aug 23	68.60000 +0.40	69.60	68.00	68.40	10,942
21 Aug 23	68.20000 +1.20	69.80	67.40	67.40	16,918
18 Aug 23	67.00000 -2.10	68.70	66.00	68.60	34,952
17 Aug 23	69.10000 -0.20	70.20	68.80	69.80	23,466
16 Aug 23	69.30000 +1.50	70.10	67.50	67.60	26,324
15 Aug 23	67.80000 -0.80	69.10	67.50	69.10	10,658
14 Aug 23	68.60000 +0.40	68.70	67.30	68.00	24,225
11 Aug 23	68.20000 -1.90	70.20	68.10	69.70	21,539
10 Aug 23	70.10000 -0.50	71.40	70.10	70.50	21,897
09 Aug 23	70.60000 +0.10	71.70	70.50	71.50	20,613
08 Aug 23	70.50000 -2.20	74.00	70.20	72.00	25,915
07 Aug 23	72.70000 -5.30	74.60	71.60	74.60	57,647
04 Aug 23	78.00000 +1.30	78.20	76.00	76.90	26,831
03 Aug 23	76.70000 -4.30	80.30	76.60	80.20	25,963
02 Aug 23	81.00000 +0.30	82.60	79.50	79.50	21,300
01 Aug 23	80.70000 -0.30	81.00	80.10	80.40	22,964
31 Jul 23	81.00000 +1.00	81.20	79.10	79.90	23,982
28 Jul 23	80.00000 +0.10	80.40	78.90	79.20	18,319
27 Jul 23	79.90000 -0.60	82.00	73.40	81.70	77,785
26 Jul 23	80.50000 -1.90	82.20	79.90	81.80	29,973
25 Jul 23	82.40000 +1.60	82.80	80.20	80.70	21,737
24 Jul 23	80.80000 +0.50	82.20	79.80	79.80	13,137
21 Jul 23	80.30000 -1.60	81.20	79.10	80.90	17,941
20 Jul 23	81.90000 -1.40	83.50	78.00	82.10	32,675
19 Jul 23	83.30000 -1.40	85.70	82.90	85.00	15,950
18 Jul 23	84.70000 +1.00	85.60	84.00	84.00	17,334
17 Jul 23	83.70000 -1.00	84.80	82.70	83.90	25,603
14 Jul 23	84.70000 +2.10	85.40	82.50	82.50	32,534
13 Jul 23	82.60000 +3.00	82.60	80.70	81.50	28,123
12 Jul 23	79.60000 +3.00	80.00	77.00	77.10	26,453
11 Jul 23	76.60000 +0.70	79.20	76.00	76.00	28,491
10 Jul 23	75.90000 +1.30	76.30	73.40	74.00	23,938
07 Jul 23	74.60000 -1.60	76.50	70.80	76.00	63,366
06 Jul 23	76.20000 -1.10	77.40	75.90	76.90	47,022
05 Jul 23	77.30000 -0.80	78.50	75.70	77.20	24,478
04 Jul 23	78.10000 +3.20	79.00	74.90	75.30	41,423
03 Jul 23	74.90000 -0.30	76.00	71.60	75.60	40,207
30 Jun 23	75.20000 +2.20	75.60	72.90	73.10	24,592
29 Jun 23	73.00000 +3.10	75.30	70.20	70.40	38,757
28 Jun 23	69.90000 +4.80	70.80	66.50	67.50	58,747
27 Jun 23	65.10000 -2.40	67.20	64.20	67.10	24,870
26 Jun 23	67.50000 -1.20	69.60	67.10	68.40	19,635
23 Jun 23	68.70000 -5.00	73.30	68.40	73.20	33,795
22 Jun 23	73.70000 -0.20	73.80	70.30	73.40	39,571
21 Jun 23	73.90000 -0.60	75.40	73.70	74.50	19,646
20 Jun 23	74.50000 -0.20	75.50	74.00	75.00	22,822
19 Jun 23	74.70000 -0.40	75.20	74.40	74.90	15,400
16 Jun 23	75.10000 +0.50	75.90	74.40	75.00	23,739
15 Jun 23	74.60000 -3.00	77.60	73.70	77.10	42,226
14 Jun 23	77.60000 +1.10	77.80	75.60	76.50	34,943
13 Jun 23	76.50000 +1.30	77.30	74.30	76.50	46,449
12 Jun 23	75.20000 +3.00	75.60	72.60	72.60	64,314
09 Jun 23	72.20000 +3.20	72.80	69.10	69.20	41,383
08 Jun 23	69.00000 +0.00	69.40	68.10	68.50	16,776
07 Jun 23	69.00000 +0.80	69.40	68.00	68.20	16,459
06 Jun 23	68.20000 +1.40	69.10	65.80	67.10	44,819
05 Jun 23	66.80000 -1.40	68.30	66.40	68.30	17,758
02 Jun 23	68.20000 +1.20	68.40	66.70	67.70	35,065
01 Jun 23	67.00000 +1.40	67.00	65.70	66.40	20,522
31 May 23	65.60000 -1.20	67.00	65.00	65.80	26,762
30 May 23	66.80000 +0.60	68.80	65.80	66.60	33,254
29 May 23	66.20000 -1.50	67.90	66.00	67.40	17,120
26 May 23	67.70000 +1.90	67.70	66.00	66.20	22,753
25 May 23	65.80000 -0.10	68.00	65.80	67.40	25,538
24 May 23	65.90000 -2.80	68.20	65.70	68.00	34,530
23 May 23	68.70000 -1.30	70.10	67.40	69.70	26,942
22 May 23	70.00000 +0.90	70.00	68.20	69.10	27,304
19 May 23	69.10000 +1.90	70.10	67.30	67.30	45,452
18 May 23	67.20000 +1.00	67.60	66.50	66.50	15,689
17 May 23	66.20000 -0.40	67.00	66.10	66.50	18,377
16 May 23	66.60000 +1.60	67.00	64.90	65.20	40,944
15 May 23	65.00000 +0.10	66.00	64.20	64.80	33,368
12 May 23	64.90000 -1.60	66.30	63.90	66.30	42,325
11 May 23	66.50000 -1.20	67.70	66.50	67.50	33,969
10 May 23	67.70000 -0.50	68.50	67.40	68.40	35,327
09 May 23	68.20000 +0.00	70.20	67.90	69.50	56,875
08 May 23	68.20000 -0.50	68.90	67.80	68.20	24,832
05 May 23	68.70000 +1.70	69.50	66.50	67.30	49,219
04 May 23	67.00000 -5.50	70.60	64.00	68.60	252,203
03 May 23	72.50000 +3.90	73.80	68.60	70.30	89,998
02 May 23	68.60000 +0.20	70.30	67.70	68.10	43,686
28 Apr 23	68.40000 -1.40	70.50	68.20	70.30	28,603
27 Apr 23	69.80000 -2.10	73.20	69.30	72.30	38,051
26 Apr 23	71.90000 +0.50	72.30	69.70	71.00	52,422
25 Apr 23	71.40000 -2.00	73.80	71.30	72.40	46,471
24 Apr 23	73.40000 -6.10	77.30	73.30	77.30	87,185
21 Apr 23	79.50000 -3.00	81.80	78.30	80.80	52,946
20 Apr 23	82.50000 -2.60	85.20	81.80	85.20	33,182
19 Apr 23	85.10000 -3.10	88.30	85.10	88.10	18,457
18 Apr 23	88.20000 +0.30	88.50	87.10	88.20	11,085
17 Apr 23	87.90000 +2.00	88.40	85.60	86.20	17,104
14 Apr 23	85.90000 +0.20	87.50	85.50	85.90	21,700
13 Apr 23	85.70000 +2.20	86.60	82.90	84.00	36,701
12 Apr 23	83.50000 -8.00	91.90	81.40	91.60	52,616
11 Apr 23	91.50000 +0.70	93.90	91.30	93.20	25,526
06 Apr 23	90.80000 +2.20	91.00	88.60	89.20	10,721
05 Apr 23	88.60000 -2.10	91.30	87.70	91.30	25,801
04 Apr 23	90.70000 +1.30	91.30	88.90	89.10	34,347
03 Apr 23	89.40000 -0.10	90.50	87.70	89.90	28,944
31 Mar 23	89.50000 +1.30	90.00	86.90	88.10	16,905
30 Mar 23	88.20000 +1.60	88.20	86.70	87.60	32,654
29 Mar 23	86.60000 +1.80	87.40	84.80	85.00	32,536
28 Mar 23	84.80000 -3.60	89.70	84.00	89.30	20,730
27 Mar 23	88.40000 +2.20	88.70	86.90	87.60	21,277
24 Mar 23	86.20000 -1.50	87.70	84.80	87.70	16,928
23 Mar 23	87.70000 +0.50	87.70	84.40	87.50	40,816
22 Mar 23	87.20000 +3.90	87.50	83.80	83.80	20,786
21 Mar 23	83.30000 +1.00	84.00	82.00	82.90	15,132
20 Mar 23	82.30000 +2.40	82.60	78.10	81.00	24,387
17 Mar 23	79.90000 -0.20	81.60	79.50	80.60	16,920
16 Mar 23	80.10000 +2.80	80.50	76.70	78.90	22,864
15 Mar 23	77.30000 -4.50	82.00	77.00	82.00	25,562
14 Mar 23	81.80000 +3.40	82.30	78.80	78.90	20,428
13 Mar 23	78.40000 -3.30	81.80	75.90	81.80	35,376
10 Mar 23	81.70000 +0.20	81.80	79.50	79.50	19,057
09 Mar 23	81.50000 -0.40	82.00	79.80	82.00	25,138
08 Mar 23	81.90000 +3.60	82.60	78.20	78.20	28,924
07 Mar 23	78.30000 -0.70	79.00	78.10	78.80	9,361
06 Mar 23	79.00000 +0.00	79.00	77.40	79.00	14,163
03 Mar 23	79.00000 +1.60	79.20	77.80	77.80	12,008
02 Mar 23	77.40000 -0.10	77.90	75.00	77.00	14,636
01 Mar 23	77.50000 +0.60	79.50	76.80	77.00	24,259
28 Feb 23	76.90000 +1.80	76.90	74.50	75.50	66,253
27 Feb 23	75.10000 +1.30	75.90	74.50	74.50	14,108
24 Feb 23	73.80000 -1.00	76.10	73.80	75.10	17,194
23 Feb 23	74.80000 +1.80	75.50	73.40	73.50	11,572
22 Feb 23	73.00000 -1.90	75.10	72.30	74.60	27,458
21 Feb 23	74.90000 +0.00	75.80	74.10	75.20	15,912
20 Feb 23	74.90000 -4.20	79.00	74.30	79.00	26,260
17 Feb 23	79.10000 +5.10	79.30	72.40	74.00	40,279
16 Feb 23	74.00000 -1.60	74.40	70.40	74.30	38,978
15 Feb 23	75.60000 +7.10	75.60	69.00	72.50	82,835
14 Feb 23	68.50000 +0.20	69.20	68.00	68.10	4,193
13 Feb 23	68.30000 +0.40	69.00	67.60	68.10	9,078
10 Feb 23	67.90000 -2.70	70.10	67.60	69.90	16,475
09 Feb 23	70.60000 +2.50	75.20	68.40	68.60	47,033
08 Feb 23	68.10000 +0.70	68.70	67.90	67.90	17,074
07 Feb 23	67.40000 -1.30	69.30	66.90	68.50	15,264
06 Feb 23	68.70000 -0.30	68.90	67.20	68.40	19,071
03 Feb 23	69.00000 +1.50	69.10	66.60	67.10	11,529
02 Feb 23	67.50000 +3.40	68.70	64.60	64.60	22,543
01 Feb 23	64.10000 +1.80	64.50	62.60	62.70	10,934
31 Jan 23	62.30000 -0.30	62.60	60.70	62.50	15,729
30 Jan 23	62.60000 -0.50	63.90	61.60	63.30	27,340
27 Jan 23	63.10000 -0.90	64.00	62.50	64.00	30,514
26 Jan 23	64.00000 +0.10	64.40	63.20	64.40	23,612
25 Jan 23	63.90000 -1.00	65.10	63.00	65.00	15,500
24 Jan 23	64.90000 +2.90	65.70	62.40	62.40	39,600
23 Jan 23	62.00000 +1.30	62.00	60.50	61.10	20,620
20 Jan 23	60.70000 +0.10	61.10	60.00	60.90	7,609
19 Jan 23	60.60000 -2.50	62.60	60.60	62.30	25,740
18 Jan 23	63.10000 +2.00	64.00	61.20	61.50	15,997
17 Jan 23	61.10000 +0.60	61.40	59.90	60.40	12,476
16 Jan 23	60.50000 -0.80	61.70	59.80	61.70	6,391
13 Jan 23	61.30000 +1.80	62.60	60.40	61.00	21,691
12 Jan 23	59.50000 -0.50	60.80	58.80	60.20	14,450
11 Jan 23	60.00000 -2.00	62.40	59.70	62.40	12,346
10 Jan 23	62.00000 +1.80	62.30	59.50	59.60	16,767
09 Jan 23	60.20000 +2.60	60.30	57.90	58.00	15,874
06 Jan 23	57.60000 +3.10	57.60	54.50	54.90	17,210
05 Jan 23	54.50000 +0.20	54.60	53.40	54.20	7,675
04 Jan 23	54.30000 +0.90	54.50	53.10	53.30	13,054
03 Jan 23	53.40000 +0.30	54.30	52.80	53.20	13,057
02 Jan 23	53.10000 -0.50	54.10	52.60	53.80	17,172
30 Dec 22	53.60000 -2.00	56.00	53.60	56.00	4,558
29 Dec 22	55.60000 +1.00	55.60	54.50	54.50	2,699
28 Dec 22	54.60000 -0.70	55.10	54.20	54.90	4,932
27 Dec 22	55.30000 -0.40	56.30	54.80	56.10	2,344
23 Dec 22	55.70000 -0.50	56.20	55.10	56.20	7,265
22 Dec 22	56.20000 -1.70	58.00	55.70	58.00	6,713
21 Dec 22	57.90000 +1.40	58.20	56.70	57.40	10,643
20 Dec 22	56.50000 +0.20	56.50	54.50	54.80	20,931
19 Dec 22	56.30000 -1.90	58.50	55.90	58.50	11,873
16 Dec 22	58.20000 +0.80	58.80	56.60	57.40	44,209
15 Dec 22	57.40000 -3.40	60.50	56.50	60.40	37,976
14 Dec 22	60.80000 +0.20	61.50	59.60	60.20	13,129
13 Dec 22	60.60000 +2.40	61.40	58.00	58.00	19,234
12 Dec 22	58.20000 -1.20	59.30	57.30	58.80	15,882
09 Dec 22	59.40000 -0.10	59.90	58.80	59.80	13,446
08 Dec 22	59.50000 +0.80	59.90	58.30	59.10	17,030
07 Dec 22	58.70000 -3.70	60.40	57.10	60.40	48,527
06 Dec 22	62.40000 +0.00	63.10	61.70	62.10	12,747
05 Dec 22	62.40000 -0.30	63.10	61.90	62.70	17,673
02 Dec 22	62.70000 -0.10	63.40	59.80	62.50	41,101
01 Dec 22	62.80000 +3.10	63.40	60.60	61.40	23,097
30 Nov 22	59.70000 +3.20	59.90	56.50	56.50	35,648
29 Nov 22	56.50000 -0.40	57.70	56.00	57.00	13,322
28 Nov 22	56.90000 +0.20	57.70	56.50	56.80	10,981
25 Nov 22	56.70000 -0.20	57.10	55.80	56.80	8,246
24 Nov 22	56.90000 -0.10	57.60	56.20	56.80	16,022
23 Nov 22	57.00000 +1.00	57.30	55.60	56.20	22,336
22 Nov 22	56.00000 +0.80	56.30	54.80	55.50	16,268
21 Nov 22	55.20000 -0.60	56.20	55.10	55.50	13,008
18 Nov 22	55.80000 -0.10	56.30	54.80	56.00	22,441
17 Nov 22	55.90000 +1.10	56.20	53.90	54.60	39,053
16 Nov 22	54.80000 -1.40	57.50	54.50	55.90	15,998
15 Nov 22	56.20000 +1.70	56.90	54.90	55.20	23,925
14 Nov 22	54.50000 +1.70	56.00	53.10	53.10	37,777
11 Nov 22	52.80000 +1.10	53.80	51.70	52.00	47,445
10 Nov 22	51.70000 +2.60	52.10	47.65	49.10	31,187
09 Nov 22	49.10000 +0.60	49.10	46.75	47.90	33,210
08 Nov 22	48.50000 -3.00	48.50	44.35	45.00	100,216
07 Nov 22	51.50000 +0.30	52.20	50.40	50.60	30,075
04 Nov 22	51.20000 +2.35	54.70	49.45	49.45	35,021
03 Nov 22	48.85000 +0.60	49.45	46.85	47.80	34,189
02 Nov 22	48.25000 +1.70	48.30	46.50	47.05	14,878
01 Nov 22	46.55000 +0.30	47.30	46.25	46.95	12,963
31 Oct 22	46.25000 -1.20	48.10	46.25	47.90	6,174
28 Oct 22	47.45000 -1.00	48.45	45.95	48.10	11,807
27 Oct 22	48.45000 +0.45	48.55	47.30	47.65	15,134
26 Oct 22	48.00000 -0.50	48.85	47.50	48.85	6,943
25 Oct 22	48.50000 +0.10	49.00	47.85	48.05	11,078
24 Oct 22	48.40000 +0.65	49.00	46.95	47.60	21,092
21 Oct 22	47.75000 +1.35	47.75	46.10	46.70	12,595
20 Oct 22	46.40000 +0.40	46.50	45.20	45.60	11,733
19 Oct 22	46.00000 -0.05	46.45	45.35	46.30	16,322
18 Oct 22	46.05000 +1.85	47.30	45.50	45.50	14,441
17 Oct 22	44.20000 +0.85	44.50	43.35	43.65	5,142
14 Oct 22	43.35000 -0.55	44.35	43.10	43.80	9,722
13 Oct 22	43.90000 +1.30	44.15	40.60	43.20	9,392
12 Oct 22	42.60000 +1.70	43.10	41.05	41.15	16,882
11 Oct 22	40.90000 +0.00	40.90	39.95	40.60	7,555
10 Oct 22	40.90000 -1.55	42.10	40.75	42.05	8,930
07 Oct 22	42.45000 -1.55	44.00	42.45	43.70	15,488
06 Oct 22	44.00000 +1.70	44.15	42.60	42.60	14,202
05 Oct 22	42.30000 +0.55	42.85	41.25	41.25	12,865
04 Oct 22	41.75000 +1.90	42.15	40.65	40.65	15,633
03 Oct 22	39.85000 +1.15	39.95	38.00	38.95	9,319
30 Sep 22	38.70000 +0.35	38.85	38.00	38.60	9,748
29 Sep 22	38.35000 +0.75	38.50	36.90	37.35	17,550
28 Sep 22	37.60000 -1.55	38.90	36.90	38.90	26,470
27 Sep 22	39.15000 -1.35	41.25	39.15	40.80	8,447
26 Sep 22	40.50000 +0.85	40.65	39.30	39.40	20,657
23 Sep 22	39.65000 -2.80	42.30	39.40	42.30	16,233
22 Sep 22	42.45000 -2.10	43.90	42.45	43.15	8,064
21 Sep 22	44.55000 +1.85	44.60	42.85	43.00	6,940
20 Sep 22	42.70000 +1.30	43.35	41.30	41.70	16,699
19 Sep 22	41.40000 +1.20	41.65	39.40	39.85	7,098
16 Sep 22	40.20000 -1.40	41.25	39.50	41.20	9,811
15 Sep 22	41.60000 +0.40	42.35	41.45	41.50	8,311
14 Sep 22	41.20000 -0.95	42.45	40.50	41.85	9,509
13 Sep 22	42.15000 -1.50	43.85	41.95	43.35	5,384
12 Sep 22	43.65000 +0.40	44.15	43.45	43.60	5,803
09 Sep 22	43.25000 +1.55	43.30	42.15	42.15	5,910
08 Sep 22	41.70000 +0.05	41.90	40.95	41.35	2,613
07 Sep 22	41.65000 +0.60	41.65	40.70	41.00	2,539
06 Sep 22	41.05000 -0.50	41.95	40.20	41.80	7,662
05 Sep 22	41.55000 -1.65	42.45	41.30	41.35	3,978
02 Sep 22	43.20000 +1.35	43.45	41.70	41.75	10,944
01 Sep 22	41.85000 -0.45	42.65	41.50	42.20	13,537
31 Aug 22	42.30000 -0.70	43.80	41.75	42.70	10,903
30 Aug 22	43.00000 -0.15	44.25	42.75	43.45	6,502
29 Aug 22	43.15000 -0.75	43.55	42.65	42.80	11,865
26 Aug 22	43.90000 -0.75	45.80	43.55	44.95	11,803
25 Aug 22	44.65000 +1.30	44.80	43.25	43.25	7,499
24 Aug 22	43.35000 -1.15	44.75	42.00	44.75	9,819
23 Aug 22	44.50000 +0.15	45.05	44.25	44.65	3,978
22 Aug 22	44.35000 -2.05	46.10	44.30	46.10	4,648
19 Aug 22	46.40000 -1.25	47.95	46.00	47.95	2,515
18 Aug 22	47.65000 +0.45	47.80	46.55	46.55	10,169
17 Aug 22	47.20000 -0.80	48.50	46.90	48.30	4,002
16 Aug 22	48.00000 +0.25	48.10	47.10	47.40	5,204
15 Aug 22	47.75000 -0.50	48.30	47.60	48.25	4,963
12 Aug 22	48.25000 -0.50	48.45	47.30	48.40	2,240
11 Aug 22	48.75000 +0.80	49.10	48.10	48.20	3,091
10 Aug 22	47.95000 +1.55	48.20	45.05	45.05	6,663
09 Aug 22	46.40000 -1.60	47.75	45.95	47.75	8,623
08 Aug 22	48.00000 +0.65	48.05	47.70	47.70	7,566
05 Aug 22	47.35000 -2.30	49.20	47.35	49.10	6,311
04 Aug 22	49.65000 +0.30	49.85	48.95	49.25	9,033
03 Aug 22	49.35000 +1.05	49.35	47.45	48.30	4,677
02 Aug 22	48.30000 -0.75	49.40	47.60	49.40	17,456
01 Aug 22	49.05000 +1.80	49.75	47.55	47.55	21,588
29 Jul 22	47.25000 +1.20	48.35	45.80	45.80	13,133
28 Jul 22	46.05000 +2.20	46.25	43.55	43.55	17,145
27 Jul 22	43.85000 +1.95	43.90	42.05	42.20	9,421
26 Jul 22	41.90000 +0.80	42.10	41.05	41.40	9,056
25 Jul 22	41.10000 +0.55	41.50	40.50	40.60	5,595
22 Jul 22	40.55000 -0.70	41.65	40.30	41.65	2,003
21 Jul 22	41.25000 +0.90	41.40	40.05	40.05	5,705
20 Jul 22	40.35000 +0.80	40.65	39.20	39.80	5,782
19 Jul 22	39.55000 +1.20	39.65	38.30	38.60	4,061
18 Jul 22	38.35000 -1.20	39.80	38.10	39.80	5,562
15 Jul 22	39.55000 +2.10	39.70	37.70	37.70	6,495
14 Jul 22	37.45000 -1.00	38.55	37.20	38.45	4,901
13 Jul 22	38.45000 +0.35	38.50	37.10	38.00	7,452
12 Jul 22	38.10000 -0.05	38.55	37.00	38.35	9,969
11 Jul 22	38.15000 +0.65	38.70	36.60	37.30	7,356
08 Jul 22	37.50000 -0.10	37.90	37.10	37.35	5,000
07 Jul 22	37.60000 +1.50	37.60	36.60	36.60	8,133
06 Jul 22	36.10000 +0.95	36.75	34.90	34.90	20,536
05 Jul 22	35.15000 -0.50	36.50	35.10	35.90	9,443
04 Jul 22	35.65000 -0.50	36.65	35.15	36.10	14,569
01 Jul 22	36.15000 -0.25	36.90	35.00	35.00	27,654
30 Jun 22	36.40000 -1.40	37.65	35.35	37.65	18,735
29 Jun 22	37.80000 -0.90	38.20	37.25	38.00	23,004
28 Jun 22	38.70000 -0.85	40.00	38.35	39.80	8,637
27 Jun 22	39.55000 +0.10	40.70	39.40	39.70	3,258
24 Jun 22	39.45000 +0.80	40.05	38.55	39.00	6,270
23 Jun 22	38.65000 -1.80	40.20	38.55	40.20	3,586
22 Jun 22	40.45000 -1.05	41.20	40.30	41.10	2,343
21 Jun 22	41.50000 +0.35	42.15	40.60	41.40	15,840
20 Jun 22	41.15000 -1.05	41.95	41.15	41.90	7,139
17 Jun 22	42.20000 -1.05	44.35	41.90	43.10	10,611
16 Jun 22	43.25000 -2.25	45.20	43.25	45.20	11,331
15 Jun 22	45.50000 +0.25	46.05	45.20	45.90	3,128
14 Jun 22	45.25000 -0.90	46.00	44.80	45.85	11,867
13 Jun 22	46.15000 -1.80	47.60	45.60	47.60	10,587
10 Jun 22	47.95000 -2.55	50.30	47.95	50.30	10,830
09 Jun 22	50.50000 +0.10	50.80	49.55	50.00	8,550
08 Jun 22	50.40000 +0.55	51.00	49.80	50.10	9,269
07 Jun 22	49.85000 +0.35	50.10	49.15	49.80	7,699
06 Jun 22	49.50000 +0.85	50.40	48.90	49.00	6,039
03 Jun 22	48.65000 +0.90	49.50	47.85	48.10	7,566
02 Jun 22	47.75000 +0.05	48.00	47.15	47.40	4,539
01 Jun 22	47.70000 +0.75	48.50	46.85	47.25	8,387
31 May 22	46.95000 -1.40	49.00	46.95	48.35	10,960
30 May 22	48.35000 +1.05	48.80	47.65	47.65	6,535
27 May 22	47.30000 +1.20	47.30	45.80	46.00	15,721
26 May 22	46.10000 +0.50	46.30	45.10	45.40	10,603
25 May 22	45.60000 +0.35	45.65	44.75	45.25	9,156
24 May 22	45.25000 -2.05	47.15	45.00	47.00	7,414
23 May 22	47.30000 +0.20	48.05	46.75	47.20	6,785
20 May 22	47.10000 -0.50	48.50	47.05	47.60	6,213
19 May 22	47.60000 -0.45	47.70	46.60	47.70	6,100
18 May 22	48.05000 -0.60	48.90	47.80	48.50	8,798
17 May 22	48.65000 +1.45	49.20	47.80	47.80	7,194
16 May 22	47.20000 -0.70	48.55	46.80	48.20	14,612
13 May 22	47.90000 +1.10	48.20	46.70	46.70	5,043
12 May 22	46.80000 -0.10	47.20	44.80	46.10	16,033
11 May 22	46.90000 +1.45	46.95	45.25	45.25	12,394
10 May 22	45.45000 -0.05	46.20	45.20	45.80	17,379
09 May 22	45.50000 -0.90	46.40	45.10	46.15	21,734
06 May 22	46.40000 -0.80	47.85	46.05	47.55	17,482
05 May 22	47.20000 -3.70	53.00	46.60	53.00	37,023
04 May 22	50.90000 +1.00	54.70	50.60	51.10	35,071
03 May 22	49.90000 +1.85	50.40	48.20	48.50	14,516
02 May 22	48.05000 +0.60	48.10	47.00	47.75	10,497
29 Apr 22	47.45000 +0.60	48.75	47.15	47.15	23,053
28 Apr 22	46.85000 +0.30	48.10	46.15	46.90	19,314
27 Apr 22	46.55000 +1.35	46.65	44.95	44.95	21,969
26 Apr 22	45.20000 -0.95	46.50	45.05	45.85	22,456
25 Apr 22	46.15000 +0.50	46.40	44.85	45.40	12,448
22 Apr 22	45.65000 -0.50	46.30	45.50	46.05	11,359
21 Apr 22	46.15000 +0.25	46.55	45.50	45.95	15,232
20 Apr 22	45.90000 +1.80	45.90	43.45	43.95	22,144
19 Apr 22	44.10000 -0.20	44.80	43.40	44.60	14,777
14 Apr 22	44.30000 +0.60	44.65	43.85	44.05	19,304
13 Apr 22	43.70000 +0.10	44.15	43.00	43.90	18,016
12 Apr 22	43.60000 -0.45	44.25	42.65	44.25	29,876
11 Apr 22	44.05000 -0.35	44.65	43.50	44.65	19,123
08 Apr 22	44.40000 -0.70	45.80	44.10	45.30	20,753
07 Apr 22	45.10000 -0.80	45.90	44.55	45.90	15,396
06 Apr 22	45.90000 -2.10	48.30	45.55	48.00	13,009
05 Apr 22	48.00000 -1.80	49.80	47.40	49.50	14,564
04 Apr 22	49.80000 -0.80	50.60	49.25	50.50	8,673
01 Apr 22	50.60000 -1.90	52.80	50.40	52.80	13,593
31 Mar 22	52.50000 -0.50	54.20	52.50	53.30	27,433
30 Mar 22	53.00000 -2.00	55.00	52.70	55.00	10,369
29 Mar 22	55.00000 +0.60	56.00	53.70	54.60	21,943
28 Mar 22	54.40000 -0.20	54.80	53.70	54.30	8,623
25 Mar 22	54.60000 +0.00	55.90	54.20	55.00	13,101
24 Mar 22	54.60000 -0.40	55.40	54.60	55.40	11,426
23 Mar 22	55.00000 -0.70	56.10	55.00	56.10	14,460
22 Mar 22	55.70000 +0.80	55.70	54.70	55.30	9,623
21 Mar 22	54.90000 +0.20	55.10	53.50	54.70	20,787
18 Mar 22	54.70000 +0.30	54.70	52.00	54.10	16,722
17 Mar 22	54.40000 +2.00	54.70	52.30	52.80	23,240
16 Mar 22	52.40000 +1.80	53.50	50.30	50.30	19,425
15 Mar 22	50.60000 +1.75	50.70	48.20	49.20	17,894
14 Mar 22	48.85000 +0.20	49.95	47.90	48.35	10,065
11 Mar 22	48.65000 +0.30	49.85	48.00	48.00	20,116
10 Mar 22	48.35000 -1.10	49.75	48.05	49.75	14,650
09 Mar 22	49.45000 +2.45	49.65	47.40	47.95	36,146
08 Mar 22	47.00000 -2.55	49.90	47.00	48.95	30,815
07 Mar 22	49.55000 -1.15	52.20	47.75	48.50	36,559
04 Mar 22	50.70000 -2.60	53.50	50.30	53.00	25,489
03 Mar 22	53.30000 -0.40	56.10	52.90	54.00	20,227
02 Mar 22	53.70000 -1.00	54.30	52.50	54.30	28,917
01 Mar 22	54.70000 -4.00	58.90	54.70	58.90	20,061
28 Feb 22	58.70000 -0.30	59.80	55.80	55.80	35,813
25 Feb 22	59.00000 +3.30	59.20	55.80	58.40	20,172
24 Feb 22	55.70000 -1.40	57.40	53.40	56.60	26,397
23 Feb 22	57.10000 +0.90	57.80	56.30	56.90	24,854
22 Feb 22	56.20000 +1.20	56.90	52.10	52.10	25,877
21 Feb 22	55.00000 -0.40	55.80	53.60	55.80	14,610
18 Feb 22	55.40000 -1.40	57.10	55.10	57.10	11,574
17 Feb 22	56.80000 -1.00	59.40	56.00	58.20	24,553
16 Feb 22	57.80000 +2.00	59.00	55.70	56.20	30,334
15 Feb 22	55.80000 +4.30	56.10	51.20	51.20	30,288
14 Feb 22	51.50000 -2.50	52.80	50.20	52.20	15,317
11 Feb 22	54.00000 -0.50	54.80	53.30	54.80	10,443
10 Feb 22	54.50000 +0.50	55.00	53.10	54.30	15,404
09 Feb 22	54.00000 +1.10	54.70	52.70	52.70	14,274
08 Feb 22	52.90000 -0.60	53.70	52.40	53.70	11,562
07 Feb 22	53.50000 +0.00	53.70	52.30	53.20	10,427
04 Feb 22	53.50000 -0.50	54.10	53.30	53.70	9,454
03 Feb 22	54.00000 -1.50	55.90	53.60	55.90	10,229
02 Feb 22	55.50000 +0.00	56.50	55.20	56.20	14,409
01 Feb 22	55.50000 +0.50	56.30	54.50	55.40	13,950
31 Jan 22	55.00000 +0.50	56.00	54.60	54.70	14,877
28 Jan 22	54.50000 -0.80	55.50	53.30	55.20	22,196
27 Jan 22	55.30000 +0.20	56.90	54.80	56.00	18,164
26 Jan 22	55.10000 -0.20	55.90	54.60	55.60	14,378
25 Jan 22	55.30000 +0.30	55.80	54.30	54.30	26,373
24 Jan 22	55.00000 -0.90	56.30	54.20	55.00	31,293
21 Jan 22	55.90000 -1.00	56.50	54.80	56.50	24,894
20 Jan 22	56.90000 +1.80	56.90	54.60	55.10	12,359
19 Jan 22	55.10000 -1.10	56.10	55.00	55.80	12,872
18 Jan 22	56.20000 -0.90	57.00	55.80	56.70	8,689
17 Jan 22	57.10000 -1.90	59.20	55.50	59.00	20,553
14 Jan 22	59.00000 +0.70	59.10	56.90	58.20	25,486
13 Jan 22	58.30000 +1.40	59.30	56.40	57.30	10,131
12 Jan 22	56.90000 +1.00	58.10	56.00	56.30	16,321
11 Jan 22	55.90000 +0.70	57.50	54.80	54.80	15,875
10 Jan 22	55.20000 -0.60	55.70	53.40	55.70	18,128
07 Jan 22	55.80000 +0.40	56.60	55.00	55.00	7,791
06 Jan 22	55.40000 -2.10	57.30	54.60	57.10	13,426
05 Jan 22	57.50000 +0.20	58.40	57.10	57.20	6,079
04 Jan 22	57.30000 -2.20	60.90	57.30	60.70	7,971
03 Jan 22	59.50000 +1.00	60.10	58.50	58.60	19,198
30 Dec 21	58.50000 +1.00	58.60	57.30	57.30	3,046
29 Dec 21	57.50000 -0.60	58.20	57.20	58.00	8,286
28 Dec 21	58.10000 +1.60	59.30	56.50	56.90	10,828
27 Dec 21	56.50000 -1.20	57.70	55.90	57.60	11,549
23 Dec 21	57.70000 +0.30	58.00	56.50	57.00	10,714
22 Dec 21	57.40000 -0.40	58.40	56.50	58.10	14,993
21 Dec 21	57.80000 -1.50	60.20	57.50	59.70	17,933
20 Dec 21	59.30000 +0.20	60.30	57.20	57.90	41,249
17 Dec 21	59.10000 +0.10	59.70	56.80	58.60	49,884
16 Dec 21	59.00000 +2.80	60.20	55.90	56.50	58,804
15 Dec 21	56.20000 +7.30	58.10	49.25	50.20	95,947
14 Dec 21	48.90000 +5.30	49.30	43.65	43.65	55,490
13 Dec 21	43.60000 +0.25	44.15	43.00	43.50	8,233
10 Dec 21	43.35000 -1.25	44.45	43.15	44.45	4,296
09 Dec 21	44.60000 -0.35	45.25	43.55	45.25	8,244
08 Dec 21	44.95000 +0.70	46.05	44.30	44.50	18,855
07 Dec 21	44.25000 +2.55	44.25	41.85	42.15	11,654
06 Dec 21	41.70000 -0.85	43.35	41.55	43.20	8,494
03 Dec 21	42.55000 -0.60	43.50	42.35	43.45	7,591
02 Dec 21	43.15000 -2.55	45.60	42.90	45.45	13,546
01 Dec 21	45.70000 +1.80	45.85	43.45	44.15	11,687
30 Nov 21	43.90000 +0.20	44.75	43.30	43.35	18,183
29 Nov 21	43.70000 +1.35	43.70	42.45	42.45	12,458
26 Nov 21	42.35000 -0.85	43.50	42.25	42.85	16,336
25 Nov 21	43.20000 -0.55	44.10	42.75	44.05	9,360
24 Nov 21	43.75000 -0.60	44.40	42.80	44.20	18,261
23 Nov 21	44.35000 -2.40	46.90	44.20	46.90	11,344
22 Nov 21	46.75000 +0.10	47.55	46.70	46.90	12,853
19 Nov 21	46.65000 -0.80	47.75	46.10	47.75	14,483
18 Nov 21	47.45000 -0.85	48.60	47.25	48.60	10,057
17 Nov 21	48.30000 +0.35	48.65	47.50	48.10	9,497
16 Nov 21	47.95000 +0.55	48.05	46.80	47.75	10,663
15 Nov 21	47.40000 -0.60	48.10	46.50	48.05	16,542
12 Nov 21	48.00000 +1.70	48.35	46.30	46.30	23,024
11 Nov 21	46.30000 +1.15	46.70	44.60	44.90	15,600
10 Nov 21	45.15000 -0.90	47.10	44.85	46.20	25,088
09 Nov 21	46.05000 +1.25	46.05	44.20	44.80	35,826
08 Nov 21	44.80000 +1.30	45.35	43.40	43.50	37,782
05 Nov 21	43.50000 +1.40	43.70	42.00	42.15	23,453
04 Nov 21	42.10000 -0.90	43.75	41.80	43.20	94,210
03 Nov 21	43.00000 +1.10	43.20	41.60	42.05	24,720
02 Nov 21	41.90000 +1.55	42.15	40.00	40.25	27,499
01 Nov 21	40.35000 +0.10	41.55	39.90	40.20	24,766
29 Oct 21	40.25000 +0.55	41.20	39.55	39.60	38,729
28 Oct 21	39.70000 +0.70	41.00	38.70	39.00	48,443
27 Oct 21	39.00000 -1.30	40.65	39.00	40.60	43,336
26 Oct 21	40.30000 -0.85	41.70	39.95	40.90	35,863
25 Oct 21	41.15000 -0.45	42.35	40.80	41.65	29,144
22 Oct 21	41.60000 -3.00	45.00	41.60	44.90	21,491
21 Oct 21	44.60000 +1.15	45.15	43.15	43.25	15,355
20 Oct 21	43.45000 -0.75	44.60	43.05	43.95	11,903
19 Oct 21	44.20000 +1.00	44.20	43.05	43.45	9,886
18 Oct 21	43.20000 +1.10	43.55	41.40	41.60	13,745
15 Oct 21	42.10000 +0.60	42.10	41.10	41.80	9,652
14 Oct 21	41.50000 +1.40	41.55	40.30	40.30	8,612
13 Oct 21	40.10000 +0.60	40.45	39.25	39.50	9,157
12 Oct 21	39.50000 -0.60	40.45	39.50	39.75	8,111
11 Oct 21	40.10000 -0.05	40.65	39.50	40.05	6,127
08 Oct 21	40.15000 -1.00	41.40	39.95	41.40	7,658
07 Oct 21	41.15000 +0.90	41.40	40.50	41.40	9,053
06 Oct 21	40.25000 -1.20	41.30	39.90	41.30	14,081
05 Oct 21	41.45000 +1.00	41.60	40.25	40.45	11,328
04 Oct 21	40.45000 -3.05	43.45	40.40	43.45	20,226
01 Oct 21	43.50000 -0.40	43.75	42.70	43.75	14,764
30 Sep 21	43.90000 +1.10	44.00	42.55	42.55	12,545
29 Sep 21	42.80000 -0.20	43.50	42.50	42.85	15,407
28 Sep 21	43.00000 -0.65	43.50	42.50	43.50	17,551
27 Sep 21	43.65000 +0.10	43.85	43.00	43.35	10,239
24 Sep 21	43.55000 +0.00	43.95	43.00	43.80	12,293
23 Sep 21	43.55000 +2.20	43.55	41.30	41.90	15,384
22 Sep 21	41.35000 +0.70	41.75	40.50	40.50	11,022
21 Sep 21	40.65000 +0.85	41.05	39.95	40.00	22,509
20 Sep 21	39.80000 -0.80	40.80	39.15	40.80	23,840
17 Sep 21	40.60000 -0.40	41.50	40.25	41.30	31,711
16 Sep 21	41.00000 +0.80	41.15	40.05	40.05	15,262
15 Sep 21	40.20000 -0.40	40.90	39.45	40.75	15,360
14 Sep 21	40.60000 +1.75	40.60	38.90	38.90	14,182
13 Sep 21	38.85000 +0.25	39.20	38.40	38.40	8,862
10 Sep 21	38.60000 +0.40	38.95	38.30	38.40	4,563
09 Sep 21	38.20000 +0.25	38.35	37.65	38.20	8,249
08 Sep 21	37.95000 -0.30	38.50	37.75	38.50	15,576
07 Sep 21	38.25000 -0.55	39.00	38.10	39.00	4,739
06 Sep 21	38.80000 +0.55	39.10	38.20	38.20	11,517
03 Sep 21	38.25000 -1.05	39.45	38.10	39.05	12,080
02 Sep 21	39.30000 +0.70	39.45	38.35	38.35	11,911
01 Sep 21	38.60000 +0.60	38.85	38.10	38.10	9,184
31 Aug 21	38.00000 -0.75	39.30	37.45	39.00	25,424
30 Aug 21	38.75000 -0.25	39.30	38.65	39.10	10,889
27 Aug 21	39.00000 +0.60	39.35	38.15	38.15	16,230
26 Aug 21	38.40000 +2.75	38.80	37.60	38.00	45,333
25 Aug 21	35.65000 -0.35	36.40	35.60	35.70	6,789
24 Aug 21	36.00000 +0.00	36.25	35.75	35.75	16,069
23 Aug 21	36.00000 +0.25	36.95	35.80	35.85	22,083
20 Aug 21	35.75000 +0.25	35.75	35.00	35.75	8,311
19 Aug 21	35.50000 +0.30	35.55	34.75	35.35	15,453
18 Aug 21	35.20000 +0.20	35.30	34.90	35.05	10,808
17 Aug 21	35.00000 +0.30	35.10	34.65	34.65	27,810
16 Aug 21	34.70000 +0.05	35.15	34.40	34.65	23,437
13 Aug 21	34.65000 +0.10	35.05	34.40	34.70	14,447
12 Aug 21	34.55000 -1.30	36.55	34.55	36.05	34,646
11 Aug 21	35.85000 +1.30	36.15	34.60	34.70	53,613
10 Aug 21	34.55000 +1.70	35.40	33.70	34.95	60,981
09 Aug 21	32.85000 -0.45	33.30	32.55	33.10	16,813
06 Aug 21	33.30000 +0.65	34.05	32.55	32.55	51,525
05 Aug 21	32.65000 -1.05	33.50	32.35	33.40	50,024
04 Aug 21	33.70000 -1.70	35.95	33.45	35.20	51,537
03 Aug 21	35.40000 +0.00	35.75	34.85	35.60	14,023
02 Aug 21	35.40000 -2.60	37.90	34.20	37.90	48,480
30 Jul 21	38.00000 -1.95	39.90	37.30	39.55	17,375
29 Jul 21	39.95000 +1.15	40.40	38.90	38.90	10,090
28 Jul 21	38.80000 +0.40	38.85	38.10	38.50	3,886
27 Jul 21	38.40000 +0.35	38.70	37.45	38.15	18,943
26 Jul 21	38.05000 +0.45	38.20	37.30	37.55	3,944
23 Jul 21	37.60000 -0.15	37.90	37.15	37.90	6,225
22 Jul 21	37.75000 -0.05	38.60	37.50	38.30	8,831
21 Jul 21	37.80000 +0.20	38.25	37.40	37.40	11,561
20 Jul 21	37.60000 +0.75	37.60	36.65	36.65	9,403
19 Jul 21	36.85000 -0.95	38.05	36.40	38.05	18,131
16 Jul 21	37.80000 -1.60	39.30	37.75	39.20	12,052
15 Jul 21	39.40000 -1.20	40.80	39.20	40.50	11,004
14 Jul 21	40.60000 +1.00	40.95	39.30	39.80	20,350
13 Jul 21	39.60000 +0.00	39.85	39.10	39.40	19,458
12 Jul 21	39.60000 +1.15	40.70	38.70	38.70	26,620
09 Jul 21	38.45000 +0.25	38.75	38.05	38.35	30,476
08 Jul 21	38.20000 -0.20	38.65	37.80	38.65	18,954
07 Jul 21	38.40000 -0.25	38.95	38.35	38.85	11,333
06 Jul 21	38.65000 +0.75	39.50	37.65	37.65	24,515
05 Jul 21	37.90000 +0.85	38.10	36.90	37.25	5,653
02 Jul 21	37.05000 +0.10	37.70	36.95	37.20	13,646
01 Jul 21	36.95000 +0.45	37.15	36.30	36.80	27,197
30 Jun 21	36.50000 +0.60	36.50	35.30	35.90	19,554
29 Jun 21	35.90000 +1.00	35.90	35.15	35.15	12,939
28 Jun 21	34.90000 +0.25	35.00	33.85	35.00	13,367
25 Jun 21	34.65000 +0.90	34.65	33.90	33.95	4,354
24 Jun 21	33.75000 +0.00	34.00	33.40	34.00	8,429
23 Jun 21	33.75000 -0.20	34.15	33.65	34.15	16,509
22 Jun 21	33.95000 +0.45	34.00	33.30	33.75	9,317
21 Jun 21	33.50000 -0.10	33.85	32.90	33.85	11,964
18 Jun 21	33.60000 -1.70	35.55	33.45	35.55	15,689
17 Jun 21	35.30000 -0.70	35.90	35.25	35.75	13,166
16 Jun 21	36.00000 -0.55	36.35	35.65	36.35	7,180
15 Jun 21	36.55000 -0.50	37.30	36.40	37.30	7,899
14 Jun 21	37.05000 +0.80	37.45	36.05	36.05	12,328
11 Jun 21	36.25000 -0.70	36.80	35.65	36.80	15,999
10 Jun 21	36.95000 +1.15	37.15	35.95	36.00	10,974
09 Jun 21	35.80000 -0.70	36.75	35.40	36.75	17,735
08 Jun 21	36.50000 -0.05	37.55	36.50	36.80	8,191
07 Jun 21	36.55000 -0.65	37.30	36.40	37.30	7,251
04 Jun 21	37.20000 +1.60	37.65	35.35	35.35	14,385
03 Jun 21	35.60000 -0.10	35.95	35.15	35.85	4,189
02 Jun 21	35.70000 +0.05	36.05	35.15	35.35	5,697
01 Jun 21	35.65000 +0.15	36.35	35.35	35.75	11,833
31 May 21	35.50000 +0.50	35.75	35.30	35.30	10,466
28 May 21	35.00000 +0.45	35.30	34.50	34.60	14,027
27 May 21	34.55000 -0.75	35.50	34.45	35.50	11,878
26 May 21	35.30000 -0.70	36.45	35.15	36.30	8,735
25 May 21	36.00000 +1.85	36.20	34.60	34.65	15,161
21 May 21	34.15000 -0.25	34.55	33.95	34.00	3,717
20 May 21	34.40000 +0.65	34.70	33.50	33.50	10,903
19 May 21	33.75000 -0.65	34.25	32.60	34.05	19,403
18 May 21	34.40000 +0.30	34.55	34.10	34.55	5,275
17 May 21	34.10000 -0.15	34.45	33.85	33.85	15,259
14 May 21	34.25000 +0.40	34.85	33.75	34.25	11,513
13 May 21	33.85000 -0.90	34.60	33.05	34.60	19,980
12 May 21	34.75000 -2.40	37.15	34.75	36.90	22,079
11 May 21	37.15000 -0.40	37.80	36.50	37.80	27,747
10 May 21	37.55000 -0.70	39.15	37.05	38.20	22,262
07 May 21	38.25000 +3.55	38.25	34.45	34.45	32,569
06 May 21	34.70000 -0.25	35.80	34.60	35.55	19,279
05 May 21	34.95000 +0.35	35.40	34.60	34.60	15,619
04 May 21	34.60000 -0.45	36.10	34.60	35.05	33,636
03 May 21	35.05000 +0.35	35.25	34.25	35.05	13,332
30 Apr 21	34.70000 -0.15	35.10	34.40	35.10	18,005
29 Apr 21	34.85000 +0.80	35.40	33.65	34.25	15,713
28 Apr 21	34.05000 -0.95	35.30	33.75	34.90	11,353
27 Apr 21	35.00000 -0.15	35.50	34.65	35.50	8,192
26 Apr 21	35.15000 -0.25	35.65	34.10	35.65	15,607
23 Apr 21	35.40000 +0.90	35.55	34.45	34.45	44,103
22 Apr 21	34.50000 +0.70	34.75	33.70	33.85	10,453
21 Apr 21	33.80000 +1.60	33.80	32.10	32.60	11,128
20 Apr 21	32.20000 -1.60	34.05	31.90	34.05	21,414
19 Apr 21	33.80000 -0.40	34.65	33.80	34.65	11,712
16 Apr 21	34.20000 +0.20	34.45	33.40	34.15	10,127
15 Apr 21	34.00000 -0.20	34.75	33.70	34.45	9,106
14 Apr 21	34.20000 -0.10	34.80	34.20	34.55	10,523
13 Apr 21	34.30000 +0.60	34.75	33.75	34.00	14,651
12 Apr 21	33.70000 -0.75	35.05	33.30	34.70	10,467
09 Apr 21	34.45000 -0.65	34.95	34.25	34.90	3,714
08 Apr 21	35.10000 +0.00	35.30	34.80	35.05	8,617
07 Apr 21	35.10000 -0.40	35.75	34.80	35.75	7,196
06 Apr 21	35.50000 +0.00	35.85	35.30	35.30	5,506
01 Apr 21	35.50000 -0.30	36.25	35.30	36.25	17,510
31 Mar 21	35.80000 +0.90	35.85	34.75	35.15	9,916
30 Mar 21	34.90000 -0.50	35.55	34.50	35.55	11,209
29 Mar 21	35.40000 -1.15	36.60	35.25	36.50	15,066
26 Mar 21	36.55000 +1.35	36.60	35.00	35.00	26,982
25 Mar 21	35.20000 +0.20	35.40	34.20	35.20	26,898
24 Mar 21	35.00000 +1.10	35.45	33.70	33.75	29,648
23 Mar 21	33.90000 +0.85	34.10	32.75	33.15	20,036
22 Mar 21	33.05000 +0.60	33.15	31.70	32.95	15,170
19 Mar 21	32.45000 -1.40	33.65	32.45	33.65	9,023
18 Mar 21	33.85000 +0.00	34.45	33.55	34.20	9,435
17 Mar 21	33.85000 -0.25	34.00	33.50	34.00	28,112
16 Mar 21	34.10000 +0.45	34.55	33.70	34.00	11,176
15 Mar 21	33.65000 +0.60	33.65	33.20	33.35	17,729
12 Mar 21	33.05000 -1.05	34.45	33.00	34.45	10,642
11 Mar 21	34.10000 +2.15	34.40	32.15	32.40	31,444
10 Mar 21	31.95000 -0.60	32.65	31.65	32.40	13,539
09 Mar 21	32.55000 +0.95	32.60	31.25	31.60	13,069
08 Mar 21	31.60000 +0.35	32.10	31.45	31.85	12,233
05 Mar 21	31.25000 +0.25	31.70	30.45	30.90	32,495
04 Mar 21	31.00000 -1.35	32.30	30.90	32.15	36,394
03 Mar 21	32.35000 -0.85	33.25	32.10	33.20	14,795
02 Mar 21	33.20000 -0.35	34.05	33.00	33.90	10,153
01 Mar 21	33.55000 +0.55	33.70	32.80	33.70	18,034
26 Feb 21	33.00000 -0.45	33.40	32.30	33.40	30,967
25 Feb 21	33.45000 -0.85	35.00	33.45	34.90	11,154
24 Feb 21	34.30000 +0.30	35.05	33.70	33.85	15,737
23 Feb 21	34.00000 -0.60	35.15	33.40	35.15	26,919
22 Feb 21	34.60000 -0.65	35.60	34.05	35.60	17,583
19 Feb 21	35.25000 +0.85	35.80	34.10	34.10	15,732
18 Feb 21	34.40000 -1.00	36.05	34.15	35.70	20,808
17 Feb 21	35.40000 -1.25	36.60	33.60	36.30	56,426
16 Feb 21	36.65000 -0.25	37.40	36.55	37.05	19,658
15 Feb 21	36.90000 -0.25	37.50	36.50	37.50	36,940
12 Feb 21	37.15000 +1.40	37.85	35.60	35.75	36,098
11 Feb 21	35.75000 +2.00	36.55	34.20	34.60	54,979
10 Feb 21	33.75000 -0.45	34.60	33.20	34.60	13,464
09 Feb 21	34.20000 -0.75	35.35	33.85	35.35	20,844
08 Feb 21	34.95000 +1.50	35.15	33.90	34.90	18,460
05 Feb 21	33.45000 -0.05	34.00	33.05	34.00	14,485
04 Feb 21	33.50000 -0.05	34.20	33.40	33.70	17,161
03 Feb 21	33.55000 -1.25	34.95	33.45	34.80	12,984
02 Feb 21	34.80000 +1.50	35.25	33.05	33.25	26,723
01 Feb 21	33.30000 +0.45	33.70	32.20	32.20	13,979
29 Jan 21	32.85000 +0.30	33.60	32.00	32.45	9,472
28 Jan 21	32.55000 +0.00	32.85	31.50	32.50	17,655
27 Jan 21	32.55000 +0.50	32.60	31.30	32.40	7,434
26 Jan 21	32.05000 -0.25	32.75	32.00	32.15	10,481
25 Jan 21	32.30000 -1.05	33.50	32.05	33.30	11,742
22 Jan 21	33.35000 +0.95	33.45	32.10	32.70	7,927
21 Jan 21	32.40000 -0.25	33.20	32.40	33.00	11,268
20 Jan 21	32.65000 -0.05	33.10	32.15	33.10	24,696
19 Jan 21	32.70000 +0.05	33.70	32.45	33.00	15,025
18 Jan 21	32.65000 +0.55	33.00	32.05	32.50	16,951
15 Jan 21	32.10000 -1.00	33.00	32.05	33.00	19,257
14 Jan 21	33.10000 +3.05	33.55	30.80	30.80	49,630
13 Jan 21	30.05000 +0.80	30.50	29.20	29.50	8,187
12 Jan 21	29.25000 +0.15	30.00	29.05	29.60	12,467
11 Jan 21	29.10000 +0.20	29.55	28.80	29.20	11,954
08 Jan 21	28.90000 +0.70	29.15	28.15	28.15	15,403
07 Jan 21	28.20000 -0.30	28.80	27.85	28.75	10,260
06 Jan 21	28.50000 +1.35	28.50	26.90	27.15	17,627
05 Jan 21	27.15000 -0.05	27.85	26.85	27.15	10,996
04 Jan 21	27.20000 -0.25	27.65	27.00	27.30	8,708
30 Dec 20	27.45000 +0.30	27.45	27.00	27.25	3,777
29 Dec 20	27.15000 +0.05	27.40	27.00	27.40	3,098
28 Dec 20	27.10000 +0.00	27.50	27.05	27.15	4,674
23 Dec 20	27.10000 +0.30	27.80	26.75	26.75	9,527
22 Dec 20	26.80000 -0.10	27.35	26.80	27.15	4,358
21 Dec 20	26.90000 -0.50	27.50	26.25	27.50	12,230
18 Dec 20	27.40000 +0.15	27.55	26.80	27.15	7,996
17 Dec 20	27.25000 +0.15	27.60	26.90	27.30	20,079
16 Dec 20	27.10000 +0.55	27.50	26.80	26.80	12,711
15 Dec 20	26.55000 +0.65	27.00	25.95	26.10	14,345
14 Dec 20	25.90000 +0.25	26.65	25.80	25.80	13,941
11 Dec 20	25.65000 -0.20	26.20	25.40	25.95	13,237
10 Dec 20	25.85000 -0.70	26.40	25.35	26.35	18,117
09 Dec 20	26.55000 +0.05	26.95	26.20	26.25	13,804
08 Dec 20	26.50000 -0.45	27.20	26.00	27.00	9,374
07 Dec 20	26.95000 -0.75	28.00	26.65	27.45	18,136
04 Dec 20	27.70000 +1.30	27.75	26.60	26.60	16,116
03 Dec 20	26.40000 -0.10	26.85	26.15	26.35	9,719
02 Dec 20	26.50000 -1.00	27.75	25.85	27.30	16,198
01 Dec 20	27.50000 +0.60	27.80	26.70	27.00	14,599
30 Nov 20	26.90000 -0.30	27.75	26.90	27.20	27,376
27 Nov 20	27.20000 +0.50	27.40	26.50	26.50	12,609
26 Nov 20	26.70000 +0.30	27.05	26.25	26.25	7,984
25 Nov 20	26.40000 -0.30	26.75	26.15	26.55	11,264
24 Nov 20	26.70000 +1.25	27.00	25.60	25.60	39,495
23 Nov 20	25.45000 +0.50	25.60	24.80	24.80	27,111
20 Nov 20	24.95000 +0.50	24.95	24.25	24.40	15,541
19 Nov 20	24.45000 -0.15	24.80	24.20	24.40	5,792
18 Nov 20	24.60000 -0.35	25.25	24.60	25.00	18,871
17 Nov 20	24.95000 +0.65	25.25	24.05	24.20	10,007
16 Nov 20	24.30000 -0.05	25.00	24.10	24.55	18,900
13 Nov 20	24.35000 +0.75	24.45	23.30	23.40	23,524
12 Nov 20	23.60000 -0.35	24.20	23.35	23.90	29,832
11 Nov 20	23.95000 -0.75	24.65	23.90	24.55	33,304
10 Nov 20	24.70000 +2.35	25.45	22.35	22.40	84,508
09 Nov 20	22.35000 +0.45	22.95	21.80	22.45	36,209
06 Nov 20	21.90000 -0.10	22.70	21.55	22.10	54,432
05 Nov 20	22.00000 +0.00	22.65	21.45	21.95	82,452
04 Nov 20	22.00000 +2.94	23.00	20.25	20.50	134,478
03 Nov 20	19.06000 -0.04	19.44	18.68	19.32	26,117
02 Nov 20	19.10000 +0.12	19.34	18.72	19.10	60,588
30 Oct 20	18.98000 +0.08	19.10	18.50	19.00	30,514
29 Oct 20	18.90000 +0.40	19.24	18.50	18.96	39,394
28 Oct 20	18.50000 +0.00	19.08	18.14	19.08	51,752
27 Oct 20	18.50000 -0.80	19.44	18.10	19.42	62,610
26 Oct 20	19.30000 -0.50	19.54	19.14	19.44	17,184
23 Oct 20	19.80000 +0.00	20.25	19.42	19.74	23,990
22 Oct 20	19.80000 -0.30	20.30	19.70	20.10	40,220
21 Oct 20	20.10000 -0.35	20.50	19.84	20.45	41,879
20 Oct 20	20.45000 -0.55	21.15	20.45	21.15	19,796
19 Oct 20	21.00000 -0.70	21.90	20.70	21.85	43,826
16 Oct 20	21.70000 +0.50	22.15	21.30	21.40	13,280
15 Oct 20	21.20000 -1.55	22.90	21.10	22.90	17,506
14 Oct 20	22.75000 +0.05	22.90	22.60	22.70	4,714
13 Oct 20	22.70000 -0.40	23.10	22.70	23.05	2,250
12 Oct 20	23.10000 +0.35	23.35	22.75	22.80	3,412
09 Oct 20	22.75000 -0.30	23.25	22.75	23.25	8,049
08 Oct 20	23.05000 -0.35	23.65	22.90	23.60	16,805
07 Oct 20	23.40000 +0.00	23.45	23.05	23.20	10,305
06 Oct 20	23.40000 +0.00	23.70	22.90	23.20	31,659
05 Oct 20	23.40000 +0.95	23.40	22.00	22.30	35,729
02 Oct 20	22.45000 +0.35	22.65	21.45	21.70	49,464
01 Oct 20	22.10000 +1.25	22.10	21.00	21.10	40,316
30 Sep 20	20.85000 -0.10	21.20	20.60	20.85	23,294
29 Sep 20	20.95000 -0.20	21.20	20.65	21.20	6,421
28 Sep 20	21.15000 +1.15	21.30	20.35	20.45	10,900
25 Sep 20	20.00000 -0.95	21.15	20.00	21.00	40,394
24 Sep 20	20.95000 +0.15	20.95	20.10	20.20	15,812
23 Sep 20	20.80000 -0.50	21.90	20.80	21.45	9,878
22 Sep 20	21.30000 +0.40	21.50	21.00	21.05	19,982
21 Sep 20	20.90000 -0.85	21.90	20.55	21.65	20,813
18 Sep 20	21.75000 -0.30	22.20	21.70	22.20	7,904
17 Sep 20	22.05000 -0.40	22.80	22.00	22.80	7,433
16 Sep 20	22.45000 +0.20	22.70	22.15	22.15	8,065
15 Sep 20	22.25000 -0.80	23.30	22.10	23.30	13,846
14 Sep 20	23.05000 -0.55	23.95	22.50	23.50	30,733
11 Sep 20	23.60000 +1.85	23.65	22.00	22.00	59,789
10 Sep 20	21.75000 +1.05	21.85	20.70	21.05	18,527
09 Sep 20	20.70000 -0.05	21.10	20.40	20.60	8,472
08 Sep 20	20.75000 -0.25	21.40	20.45	21.15	16,394
07 Sep 20	21.00000 -0.05	21.65	21.00	21.35	10,220
04 Sep 20	21.05000 -0.45	21.70	20.80	21.45	20,109
03 Sep 20	21.50000 -0.75	22.30	21.25	22.10	14,015
02 Sep 20	22.25000 +0.45	22.45	21.70	21.70	8,936
01 Sep 20	21.80000 +0.05	22.05	21.40	21.90	6,596
31 Aug 20	21.75000 -0.55	22.40	21.40	22.35	10,885
28 Aug 20	22.30000 -0.15	22.45	22.05	22.40	18,982
27 Aug 20	22.45000 +0.40	22.55	21.95	22.25	25,711
26 Aug 20	22.05000 +0.70	22.10	21.25	21.25	23,062
25 Aug 20	21.35000 -0.60	21.90	21.25	21.90	17,133
24 Aug 20	21.95000 +0.65	22.20	21.40	21.40	15,678
21 Aug 20	21.30000 -0.35	22.05	21.15	21.80	15,167
20 Aug 20	21.65000 -0.20	22.00	21.40	22.00	10,553
19 Aug 20	21.85000 +0.10	22.05	21.55	21.85	15,366
18 Aug 20	21.75000 -0.20	22.15	21.25	22.00	19,796
17 Aug 20	21.95000 +0.30	22.00	21.25	21.80	6,428
14 Aug 20	21.65000 +0.65	21.65	20.60	20.90	25,420
13 Aug 20	21.00000 -0.50	21.65	21.00	21.55	15,254
12 Aug 20	21.50000 -0.10	21.65	21.25	21.60	9,060
11 Aug 20	21.60000 +0.65	21.65	20.80	20.80	14,047
10 Aug 20	20.95000 -0.20	21.30	20.70	21.25	27,511
07 Aug 20	21.15000 -0.10	21.20	21.00	21.10	7,208
06 Aug 20	21.25000 -0.30	21.85	21.10	21.40	14,847
05 Aug 20	21.55000 +0.40	21.75	21.05	21.25	15,522
04 Aug 20	21.15000 -0.15	21.40	20.55	21.35	26,092
03 Aug 20	21.30000 +0.25	21.65	20.40	21.40	24,092
31 Jul 20	21.05000 +0.20	21.70	20.85	20.95	15,146
30 Jul 20	20.85000 -0.20	21.20	20.40	21.20	17,813
29 Jul 20	21.05000 -0.40	21.30	20.75	21.30	22,813
28 Jul 20	21.45000 -0.80	22.40	21.15	22.40	37,455
27 Jul 20	22.25000 -0.15	22.50	22.20	22.35	3,735
24 Jul 20	22.40000 -0.30	22.60	22.05	22.50	23,304
23 Jul 20	22.70000 -0.55	23.40	22.55	23.10	15,029
22 Jul 20	23.25000 -0.30	23.85	23.05	23.15	15,007
21 Jul 20	23.55000 -0.45	24.30	22.90	24.15	40,622
20 Jul 20	24.00000 -1.00	25.05	23.80	24.80	28,641
17 Jul 20	25.00000 +0.10	25.30	24.90	25.00	20,462
16 Jul 20	24.90000 -0.10	25.25	24.80	25.25	20,688
15 Jul 20	25.00000 +0.25	25.20	24.50	25.10	31,378
14 Jul 20	24.75000 -1.50	25.60	24.30	25.60	45,732
13 Jul 20	26.25000 -0.60	26.65	25.75	26.50	26,729
10 Jul 20	26.85000 +1.35	27.20	25.10	25.10	27,958
09 Jul 20	25.50000 -0.50	26.65	25.00	26.65	32,884
08 Jul 20	26.00000 +0.50	26.50	25.00	25.00	51,080
07 Jul 20	25.50000 +0.15	25.70	24.90	25.35	27,191
06 Jul 20	25.35000 +1.30	25.45	23.95	24.55	41,778
03 Jul 20	24.05000 +0.85	24.35	23.50	23.65	41,820
02 Jul 20	23.20000 +2.85	23.20	21.55	22.05	55,960
01 Jul 20	20.35000 -1.25	22.00	20.35	22.00	19,549
30 Jun 20	21.60000 +1.05	21.60	20.65	21.00	9,149
29 Jun 20	20.55000 -0.25	21.55	20.45	20.65	14,429
26 Jun 20	20.80000 -0.30	21.55	20.75	21.40	15,266
25 Jun 20	21.10000 +0.15	21.25	20.60	21.00	34,047
24 Jun 20	20.95000 +0.45	21.45	20.90	20.90	39,442
23 Jun 20	20.50000 +0.82	20.85	19.88	19.88	13,671
22 Jun 20	19.68000 +0.18	20.20	19.48	19.50	32,762
19 Jun 20	19.50000 -0.60	20.30	19.50	20.10	47,034
18 Jun 20	20.10000 -0.25	20.80	19.98	20.25	11,985
17 Jun 20	20.35000 -0.60	21.00	20.25	20.80	20,891
16 Jun 20	20.95000 +0.35	21.30	20.85	21.10	12,726
15 Jun 20	20.60000 -0.10	20.85	20.05	20.35	12,939
12 Jun 20	20.70000 +0.00	21.10	19.52	20.00	24,874
11 Jun 20	20.70000 -1.55	22.10	20.70	22.10	16,207
10 Jun 20	22.25000 -0.80	23.40	22.25	23.00	23,978
09 Jun 20	23.05000 +0.05	23.50	22.30	23.15	47,334
08 Jun 20	23.00000 -0.55	23.50	22.90	23.50	29,674
05 Jun 20	23.55000 +1.15	23.90	22.10	22.25	39,621
04 Jun 20	22.40000 -0.05	22.80	22.10	22.35	22,139
03 Jun 20	22.45000 +1.50	22.90	21.35	21.40	64,853
02 Jun 20	20.95000 +0.85	21.55	20.45	20.85	26,281
29 May 20	20.10000 -0.65	20.70	19.90	20.65	14,270
28 May 20	20.75000 -0.35	21.80	20.75	21.55	20,881
27 May 20	21.10000 +1.18	21.80	19.82	19.90	64,821
26 May 20	19.92000 -0.02	20.30	19.48	19.82	13,428
25 May 20	19.94000 +0.54	20.15	19.00	19.30	15,409
22 May 20	19.40000 -0.65	19.94	18.88	19.74	17,286
21 May 20	20.05000 +0.00	20.65	19.60	19.90	17,628
20 May 20	20.05000 +0.21	20.40	19.66	19.98	25,185
19 May 20	19.84000 +1.08	19.94	18.56	18.66	18,484
18 May 20	18.76000 +0.02	19.26	18.46	18.80	43,610
15 May 20	18.74000 +0.14	19.46	18.58	18.72	39,968
14 May 20	18.60000 +0.00	18.92	18.12	18.54	32,838
13 May 20	18.60000 +0.12	18.72	18.06	18.22	15,717
12 May 20	18.48000 -0.44	19.08	18.48	19.04	11,824
11 May 20	18.92000 -0.48	19.76	18.84	19.74	12,291
08 May 20	19.40000 -0.02	19.74	19.00	19.56	15,343
07 May 20	19.42000 +1.34	19.60	17.96	17.96	46,199
06 May 20	18.08000 -0.36	18.68	17.66	18.60	44,941
05 May 20	18.44000 +0.90	18.44	17.44	18.10	35,726
04 May 20	17.54000 -0.66	18.28	16.84	18.22	46,530
30 Apr 20	18.20000 +0.66	18.40	17.66	17.94	88,099
29 Apr 20	17.54000 +0.00	17.82	17.30	17.60	48,771
28 Apr 20	17.54000 +0.14	18.26	17.42	17.62	52,766
27 Apr 20	17.40000 +0.00	18.06	17.04	17.90	53,592
24 Apr 20	17.40000 -0.52	18.00	17.40	17.84	30,083
23 Apr 20	17.92000 -0.36	18.50	17.88	18.50	31,972
22 Apr 20	18.28000 -0.12	18.94	17.92	18.62	33,366
21 Apr 20	18.40000 -1.65	19.34	18.24	19.34	22,140
20 Apr 20	20.05000 -0.05	20.80	19.62	20.55	23,047
17 Apr 20	20.10000 +0.54	21.40	19.90	21.40	25,220
16 Apr 20	19.56000 +0.12	19.74	19.12	19.48	21,263
15 Apr 20	19.44000 -0.81	20.20	18.80	19.94	30,453
14 Apr 20	20.25000 -0.10	20.80	19.92	20.80	38,467
09 Apr 20	20.35000 -0.35	21.40	20.15	20.70	34,789
08 Apr 20	20.70000 +1.86	20.70	18.94	18.94	56,728
07 Apr 20	18.84000 +0.02	20.00	18.48	19.64	22,037
06 Apr 20	18.82000 +0.34	19.70	18.68	19.10	15,661
03 Apr 20	18.48000 +0.40	18.70	17.50	18.02	18,455
02 Apr 20	18.08000 -0.22	18.32	17.56	17.92	21,594
01 Apr 20	18.30000 -0.64	22.00	17.84	22.00	19,316
31 Mar 20	18.94000 +0.46	19.68	18.40	18.96	49,512
30 Mar 20	18.48000 +0.88	18.78	17.60	17.92	38,958
27 Mar 20	17.60000 +0.00	17.64	16.00	16.76	59,435
26 Mar 20	17.60000 +0.12	17.60	16.82	17.54	41,278
25 Mar 20	17.48000 +0.38	18.54	17.16	18.10	55,358
24 Mar 20	17.10000 +0.28	17.40	16.64	17.08	35,274
23 Mar 20	16.82000 -0.16	17.02	15.98	17.00	41,257
20 Mar 20	16.98000 -0.06	17.90	16.48	17.52	54,768
19 Mar 20	17.04000 +0.72	17.24	16.54	17.10	22,918
18 Mar 20	16.32000 -1.00	17.26	16.10	17.06	28,955
17 Mar 20	17.32000 +0.78	17.46	16.32	16.62	49,869
16 Mar 20	16.54000 -2.08	18.84	15.92	18.84	69,353
13 Mar 20	18.62000 -0.26	19.58	18.32	19.20	51,105
12 Mar 20	18.88000 -0.72	18.92	18.10	18.90	50,437
11 Mar 20	19.60000 +0.62	19.76	19.00	19.24	49,521
10 Mar 20	18.98000 -0.02	19.62	18.66	19.46	49,660
09 Mar 20	19.00000 -0.02	19.18	18.22	18.88	35,621
06 Mar 20	19.02000 -1.43	20.20	18.46	20.05	60,702
05 Mar 20	20.45000 -0.55	21.45	20.35	21.00	30,265
04 Mar 20	21.00000 -0.60	22.20	20.80	21.80	47,044
03 Mar 20	21.60000 +0.50	22.25	21.50	22.25	39,817
02 Mar 20	21.10000 -0.25	22.85	20.80	22.85	21,516
28 Feb 20	21.35000 -0.25	21.55	20.25	20.40	39,039
27 Feb 20	21.60000 -1.10	22.50	21.35	22.50	52,256
26 Feb 20	22.70000 +0.25	23.20	22.00	22.40	62,105
25 Feb 20	22.45000 -0.10	23.10	22.20	23.10	14,380
24 Feb 20	22.55000 -1.50	23.60	21.90	23.00	52,093
21 Feb 20	24.05000 -0.50	24.80	23.80	24.80	18,295
20 Feb 20	24.55000 -0.45	25.00	24.55	24.90	12,905
19 Feb 20	25.00000 +0.00	25.15	24.70	24.90	17,475
18 Feb 20	25.00000 -0.75	25.60	24.60	25.60	33,004
17 Feb 20	25.75000 -0.80	27.10	25.25	26.40	35,922
14 Feb 20	26.55000 -0.30	26.90	26.30	26.70	12,371
13 Feb 20	26.85000 -0.60	27.55	26.80	27.45	8,615
12 Feb 20	27.45000 -0.10	27.60	26.80	27.55	19,762
11 Feb 20	27.55000 +0.15	27.60	27.15	27.25	10,142
10 Feb 20	27.40000 -1.00	28.40	27.30	28.40	11,737
07 Feb 20	28.40000 +0.00	28.40	27.60	28.30	7,796
06 Feb 20	28.40000 +0.35	28.75	28.05	28.05	10,050
05 Feb 20	28.05000 +0.55	28.05	26.95	27.35	21,020
04 Feb 20	27.50000 +0.85	27.75	26.70	26.75	8,071
03 Feb 20	26.65000 -1.35	28.20	26.35	28.20	31,918
31 Jan 20	28.00000 -0.25	28.50	27.85	28.50	12,229
30 Jan 20	28.25000 +0.15	28.30	27.90	28.05	8,413
29 Jan 20	28.10000 +0.10	28.30	27.85	28.00	7,158
28 Jan 20	28.00000 +0.05	28.20	26.75	28.15	32,576
27 Jan 20	27.95000 -1.70	29.30	27.20	29.15	45,956
24 Jan 20	29.65000 +0.40	29.70	29.15	29.15	3,913
23 Jan 20	29.25000 +0.15	29.35	28.85	28.85	3,862
22 Jan 20	29.10000 -0.50	29.65	28.70	29.65	14,570
21 Jan 20	29.60000 +0.05	29.65	29.00	29.10	19,603
20 Jan 20	29.55000 +0.65	29.55	28.85	28.85	6,045
17 Jan 20	28.90000 +0.05	29.45	28.50	29.45	7,339
16 Jan 20	28.85000 -0.25	29.65	28.55	29.10	21,153
15 Jan 20	29.10000 -0.40	30.15	28.80	29.50	12,647
14 Jan 20	29.50000 +0.50	29.65	28.80	28.85	11,671
13 Jan 20	29.00000 -0.35	29.70	28.80	28.95	19,855
10 Jan 20	29.35000 -0.95	30.10	29.25	30.05	7,501
09 Jan 20	30.30000 -0.75	32.40	29.95	32.00	31,111
08 Jan 20	31.05000 +2.35	31.70	28.60	29.00	38,594
07 Jan 20	28.70000 +0.20	29.25	28.50	28.75	9,536
06 Jan 20	28.50000 -0.70	28.90	27.70	28.90	15,838
03 Jan 20	29.20000 -0.35	29.50	29.00	29.35	2,539
02 Jan 20	29.55000 +1.05	29.65	28.50	28.95	3,513
30 Dec 19	28.50000 -0.25	28.80	28.25	28.55	6,088
27 Dec 19	28.75000 +0.65	29.00	28.05	28.15	6,204
23 Dec 19	28.10000 -0.45	28.85	28.05	28.80	3,622
20 Dec 19	28.55000 -0.35	29.00	28.30	28.75	17,575
19 Dec 19	28.90000 +0.20	28.95	28.10	28.95	11,325
18 Dec 19	28.70000 -0.05	29.00	28.60	28.60	6,156
17 Dec 19	28.75000 -0.25	29.00	28.40	28.90	14,115
16 Dec 19	29.00000 +0.20	29.05	28.05	29.00	13,722
13 Dec 19	28.80000 +0.80	29.05	27.50	28.15	30,159
12 Dec 19	28.00000 +0.45	28.25	27.25	27.50	17,219
11 Dec 19	27.55000 -0.25	28.15	27.30	28.15	11,829
10 Dec 19	27.80000 -0.10	28.20	27.05	28.20	11,076
09 Dec 19	27.90000 -1.00	28.95	27.35	28.95	20,250
06 Dec 19	28.90000 +0.10	28.95	28.10	28.95	10,386
05 Dec 19	28.80000 -0.35	29.55	28.60	29.00	16,798
04 Dec 19	29.15000 +0.75	29.15	27.90	28.60	12,419
03 Dec 19	28.40000 -0.25	29.50	28.30	29.05	9,235
02 Dec 19	28.65000 +0.00	28.85	28.60	28.80	7,294
29 Nov 19	28.65000 +0.25	29.15	28.15	28.15	14,010
28 Nov 19	28.40000 -0.40	28.70	28.05	28.65	8,914
27 Nov 19	28.80000 +0.00	29.15	27.70	29.15	17,717
26 Nov 19	28.80000 -0.25	29.05	27.65	28.95	33,253
25 Nov 19	29.05000 +0.55	29.10	28.45	28.55	9,428
22 Nov 19	28.50000 +1.05	28.60	27.60	27.60	9,784
21 Nov 19	27.45000 -0.40	28.00	27.45	27.90	10,926
20 Nov 19	27.85000 -0.35	28.45	27.55	28.45	8,094
19 Nov 19	28.20000 +0.05	28.90	27.75	28.60	9,747
18 Nov 19	28.15000 -1.10	29.55	27.40	29.55	18,464
15 Nov 19	29.25000 +0.10	29.50	29.00	29.00	8,082
14 Nov 19	29.15000 -0.60	29.70	28.85	29.30	23,961
13 Nov 19	29.75000 -0.35	30.00	28.65	29.95	17,817
12 Nov 19	30.10000 -2.00	31.80	28.75	31.00	60,705
11 Nov 19	32.10000 +3.15	32.15	28.75	28.75	41,007
08 Nov 19	28.95000 -0.55	29.50	28.10	29.30	32,627
07 Nov 19	29.50000 +0.50	29.90	28.85	29.00	34,869
06 Nov 19	29.00000 +2.35	29.35	26.70	26.70	57,054
05 Nov 19	26.65000 +0.20	26.95	26.15	26.20	23,077
04 Nov 19	26.45000 +0.95	26.50	25.45	25.75	23,200
01 Nov 19	25.50000 +0.35	25.55	25.00	25.00	6,723
31 Oct 19	25.15000 -0.30	25.30	24.90	25.30	6,080
30 Oct 19	25.45000 -0.10	25.70	25.30	25.70	2,749
29 Oct 19	25.55000 -0.30	25.75	25.35	25.65	7,380
28 Oct 19	25.85000 +0.35	26.00	25.35	25.35	7,982
25 Oct 19	25.50000 -0.40	26.10	25.50	25.95	4,618
24 Oct 19	25.90000 +0.00	26.45	25.65	26.45	9,916
23 Oct 19	25.90000 +0.00	26.55	25.85	25.85	17,210
22 Oct 19	25.90000 +0.15	26.55	25.70	25.90	8,593
21 Oct 19	25.75000 +0.60	26.00	25.15	25.65	14,309
18 Oct 19	25.15000 -0.65	25.80	24.90	25.75	3,250
17 Oct 19	25.80000 -0.35	26.40	25.80	25.95	3,516
16 Oct 19	26.15000 -0.35	26.40	26.00	26.40	3,846
15 Oct 19	26.50000 +0.65	26.50	25.80	25.95	7,691
14 Oct 19	25.85000 +0.25	26.15	25.35	25.35	7,357
11 Oct 19	25.60000 +1.00	25.80	24.55	24.65	6,309
10 Oct 19	24.60000 +0.40	24.75	24.20	24.25	4,029
09 Oct 19	24.20000 +0.40	24.40	23.90	23.90	5,449
08 Oct 19	23.80000 -0.60	24.65	23.80	24.15	19,049
07 Oct 19	24.40000 -0.50	25.00	24.40	24.45	4,205
04 Oct 19	24.90000 -0.25	25.05	24.15	24.90	13,305
02 Oct 19	25.15000 +1.15	26.10	23.50	23.80	26,676
01 Oct 19	24.00000 -0.35	25.10	23.95	24.20	16,252
30 Sep 19	24.35000 -0.15	24.55	24.15	24.50	4,652
27 Sep 19	24.50000 +0.30	24.50	24.00	24.00	7,224
26 Sep 19	24.20000 +0.45	24.40	23.20	23.35	10,008
25 Sep 19	23.75000 -1.10	24.80	23.65	24.75	16,884
24 Sep 19	24.85000 +0.25	24.85	24.40	24.40	7,394
23 Sep 19	24.60000 +0.25	25.55	24.50	25.40	10,434
20 Sep 19	24.35000 -0.85	25.15	24.30	24.95	6,151
19 Sep 19	25.20000 +0.75	25.25	24.20	24.50	15,382
18 Sep 19	24.45000 -0.25	24.90	24.30	24.50	8,079
17 Sep 19	24.70000 +0.05	24.80	24.20	24.55	14,186
16 Sep 19	24.65000 -1.00	25.35	24.40	25.30	12,226
13 Sep 19	25.65000 -0.05	25.70	25.25	25.45	7,491
12 Sep 19	25.70000 +0.05	26.15	25.55	25.65	10,554
11 Sep 19	25.65000 +0.45	25.85	25.30	25.30	6,927
10 Sep 19	25.20000 -0.05	25.60	25.15	25.55	5,455
09 Sep 19	25.25000 -0.25	25.50	24.90	25.50	9,121
06 Sep 19	25.50000 +0.25	25.60	24.85	25.25	13,020
05 Sep 19	25.25000 +0.25	25.40	24.70	24.90	7,440
04 Sep 19	25.00000 +0.30	25.45	24.50	24.65	14,504
03 Sep 19	24.70000 +0.25	25.10	24.00	24.40	9,901
02 Sep 19	24.45000 -0.25	24.90	24.40	24.50	5,023
30 Aug 19	24.70000 +0.30	24.95	24.55	24.70	6,382
29 Aug 19	24.40000 -0.10	24.70	24.20	24.70	10,605
28 Aug 19	24.50000 +0.10	24.90	23.90	24.60	15,397
27 Aug 19	24.40000 -0.10	24.60	23.65	24.60	16,627
26 Aug 19	24.50000 +0.00	24.60	24.05	24.35	4,961
23 Aug 19	24.50000 -0.85	25.65	24.25	25.30	14,398
22 Aug 19	25.35000 -0.65	25.95	25.30	25.75	15,593
21 Aug 19	26.00000 +0.25	26.10	25.50	26.05	11,575
20 Aug 19	25.75000 -0.25	26.45	25.70	26.20	14,942
19 Aug 19	26.00000 -1.15	27.15	25.65	26.95	38,331
16 Aug 19	27.15000 +0.15	27.35	26.95	27.05	10,055
15 Aug 19	27.00000 -0.10	27.30	26.75	27.00	32,932
14 Aug 19	27.10000 -0.30	27.20	26.25	26.95	40,589
13 Aug 19	27.40000 +0.85	28.50	26.10	26.25	59,946
12 Aug 19	26.55000 +0.65	26.80	25.80	26.30	44,350
09 Aug 19	25.90000 -0.35	26.45	25.20	26.45	44,186
08 Aug 19	26.25000 +0.95	26.35	25.30	25.35	34,451
07 Aug 19	25.30000 +0.65	26.05	24.65	24.90	44,950
06 Aug 19	24.65000 +0.80	24.75	23.75	23.75	35,123
05 Aug 19	23.85000 +0.45	24.00	22.95	23.30	51,057
02 Aug 19	23.40000 +0.30	23.90	22.35	22.90	64,336
01 Aug 19	23.10000 +3.42	23.10	20.70	20.95	48,211
31 Jul 19	19.68000 +0.06	20.20	19.60	19.60	15,571
30 Jul 19	19.62000 -0.68	20.60	19.50	20.05	16,010
29 Jul 19	20.30000 -0.95	21.35	20.20	21.35	9,118
26 Jul 19	21.25000 -0.25	21.95	21.25	21.50	6,501
25 Jul 19	21.50000 -0.25	21.90	21.50	21.75	17,346
24 Jul 19	21.75000 +0.85	22.00	20.85	21.05	19,870
23 Jul 19	20.90000 +0.20	21.40	20.75	20.80	12,822
22 Jul 19	20.70000 +0.70	20.90	20.00	20.00	12,685
19 Jul 19	20.00000 -0.10	20.35	19.94	19.96	7,356
18 Jul 19	20.10000 -0.15	20.50	19.96	20.10	6,181
17 Jul 19	20.25000 +0.00	20.30	19.82	20.25	19,581
16 Jul 19	20.25000 +0.00	20.85	20.15	20.35	24,752
15 Jul 19	20.25000 -0.80	21.75	20.25	21.75	29,428
12 Jul 19	21.05000 +0.15	21.30	20.85	20.95	5,970
11 Jul 19	20.90000 -0.75	21.75	20.90	21.50	8,798
10 Jul 19	21.65000 +0.35	21.95	21.30	21.30	5,913
09 Jul 19	21.30000 -0.70	22.10	21.30	21.80	8,463
08 Jul 19	22.00000 -0.65	22.75	22.00	22.35	12,267
05 Jul 19	22.65000 -0.40	23.00	22.55	22.85	3,987
04 Jul 19	23.05000 +0.30	23.55	22.90	23.00	12,473
03 Jul 19	22.75000 +0.25	23.00	22.40	22.50	9,510
02 Jul 19	22.50000 -0.10	22.65	22.45	22.65	1,936
01 Jul 19	22.60000 +0.60	22.85	22.40	22.85	8,106
28 Jun 19	22.00000 -0.05	22.25	21.90	21.90	2,310
27 Jun 19	22.05000 +0.85	22.40	21.30	21.30	6,822
26 Jun 19	21.20000 +0.15	21.45	21.20	21.25	4,056
25 Jun 19	21.05000 -0.30	21.60	21.05	21.15	4,457
24 Jun 19	21.35000 +0.40	21.60	21.00	21.15	8,708
21 Jun 19	20.95000 -0.80	22.00	20.95	21.60	69,001
20 Jun 19	21.75000 -0.50	22.70	21.75	22.55	9,520
19 Jun 19	22.25000 +0.40	22.50	21.70	21.70	11,508
18 Jun 19	21.85000 +0.60	21.95	21.15	21.35	17,471
17 Jun 19	21.25000 +0.40	21.40	20.85	20.95	13,067
14 Jun 19	20.85000 -0.55	21.70	20.85	21.45	23,620
13 Jun 19	21.40000 -0.40	21.90	21.25	21.85	5,153
12 Jun 19	21.80000 -0.30	22.15	21.80	22.00	13,395
11 Jun 19	22.10000 +0.40	22.70	21.75	21.80	23,125
07 Jun 19	21.70000 +0.55	21.80	21.25	21.25	18,140
06 Jun 19	21.15000 +0.40	21.45	20.80	20.80	14,844
05 Jun 19	20.75000 +0.05	21.00	20.50	20.60	28,737
04 Jun 19	20.70000 -0.20	21.00	20.50	21.00	17,889
03 Jun 19	20.90000 -0.45	21.40	20.35	21.40	19,821
31 May 19	21.35000 -0.55	21.70	21.25	21.45	16,063
30 May 19	21.90000 +0.15	22.00	21.55	21.60	5,340
29 May 19	21.75000 +0.15	21.95	21.20	21.20	24,883
28 May 19	21.60000 -0.15	21.85	21.55	21.65	18,482
27 May 19	21.75000 +0.15	22.05	21.55	21.55	9,794
24 May 19	21.60000 -0.15	22.35	21.40	21.95	9,547
23 May 19	21.75000 -0.45	22.35	21.75	22.30	13,310
22 May 19	22.20000 -0.45	22.85	22.00	22.85	22,116
21 May 19	22.65000 -0.20	23.15	22.30	23.15	28,983
20 May 19	22.85000 -0.30	23.35	22.45	23.35	26,103
17 May 19	23.15000 -0.35	23.45	22.90	23.45	14,380
16 May 19	23.50000 -0.45	23.80	23.35	23.35	7,785
15 May 19	23.95000 -0.65	24.65	23.25	24.45	44,142
14 May 19	24.60000 +0.60	24.85	23.90	24.20	21,472
13 May 19	24.00000 -1.20	24.95	23.85	24.95	25,784
10 May 19	25.20000 +1.50	25.20	23.95	24.00	22,617
09 May 19	23.70000 -0.50	24.05	23.40	23.90	37,840
08 May 19	24.20000 +0.35	24.45	23.75	23.80	16,960
07 May 19	23.85000 -0.20	24.15	23.50	23.85	25,241
06 May 19	24.05000 -0.45	24.50	23.70	23.70	11,285
03 May 19	24.50000 +0.50	24.55	24.05	24.05	12,361
02 May 19	24.00000 -0.50	24.50	23.65	24.50	10,803
30 Apr 19	24.50000 +0.35	24.65	23.85	23.85	22,612
29 Apr 19	24.15000 +0.25	24.45	23.85	24.05	17,738
26 Apr 19	23.90000 +0.30	24.15	23.40	23.40	19,365
25 Apr 19	23.60000 +0.05	24.00	23.40	23.55	22,149
24 Apr 19	23.55000 +0.25	23.75	22.95	23.25	46,413
23 Apr 19	23.30000 +0.10	23.35	23.15	23.25	41,861
18 Apr 19	23.20000 +0.55	23.30	22.60	22.85	36,983
17 Apr 19	22.65000 +0.20	22.85	22.15	22.40	21,201
16 Apr 19	22.45000 +0.85	22.50	21.55	21.55	22,336
15 Apr 19	21.60000 +0.50	22.10	21.05	21.05	24,305
12 Apr 19	21.10000 +0.40	21.50	20.65	20.85	11,961
11 Apr 19	20.70000 +0.00	21.15	20.60	20.65	16,542
10 Apr 19	20.70000 +0.10	21.05	20.65	20.80	10,423
09 Apr 19	20.60000 -0.15	21.15	20.60	20.80	15,014
08 Apr 19	20.75000 +0.15	20.85	20.60	20.65	10,409
05 Apr 19	20.60000 -0.25	20.70	20.25	20.65	30,534
04 Apr 19	20.85000 +0.10	21.25	20.65	20.65	43,989
03 Apr 19	20.75000 +1.01	20.85	19.72	19.72	22,140
02 Apr 19	19.74000 -0.31	20.35	19.70	20.25	31,089
01 Apr 19	20.05000 +0.57	20.20	19.62	19.64	46,943
29 Mar 19	19.48000 +0.36	19.76	19.02	19.04	46,469
28 Mar 19	19.12000 -0.28	19.80	18.78	19.52	64,177
27 Mar 19	19.40000 -1.25	21.00	19.34	20.60	58,928
26 Mar 19	20.65000 +0.15	20.80	20.30	20.60	55,538
25 Mar 19	20.50000 -0.65	21.15	20.20	21.10	31,242
22 Mar 19	21.15000 -0.05	21.80	21.10	21.25	18,307
21 Mar 19	21.20000 -0.35	21.95	21.15	21.50	21,701
20 Mar 19	21.55000 -0.80	22.25	21.55	22.20	13,141
19 Mar 19	22.35000 -0.15	22.65	22.30	22.30	11,284
18 Mar 19	22.50000 -0.55	23.05	22.50	22.55	15,286
15 Mar 19	23.05000 -0.05	23.40	22.75	22.95	22,204
14 Mar 19	23.10000 -0.10	24.00	22.75	22.95	10,800
13 Mar 19	23.20000 -0.10	23.45	22.85	23.05	14,269
12 Mar 19	23.30000 +0.00	23.80	23.15	23.15	11,951
11 Mar 19	23.30000 +0.65	23.30	22.65	22.65	29,833
08 Mar 19	22.65000 -1.65	24.15	22.55	24.15	36,984
07 Mar 19	24.30000 -0.20	24.75	24.10	24.65	19,854
06 Mar 19	24.50000 -0.25	25.00	24.50	25.00	14,737
05 Mar 19	24.75000 +0.20	24.85	24.45	24.50	11,967
04 Mar 19	24.55000 -0.20	25.20	24.55	24.95	11,475
01 Mar 19	24.75000 +0.50	25.20	24.55	24.60	13,853
28 Feb 19	24.25000 +0.50	24.80	23.55	23.55	28,392
27 Feb 19	23.75000 -0.60	24.25	23.75	24.15	22,474
26 Feb 19	24.35000 -0.15	24.70	24.10	24.50	25,081
25 Feb 19	24.50000 -0.20	24.90	24.10	24.30	41,225
22 Feb 19	24.70000 +0.35	25.00	24.35	24.40	35,503
21 Feb 19	24.35000 -0.05	24.70	23.90	24.45	23,568
20 Feb 19	24.40000 +0.05	24.65	23.95	24.55	19,511
19 Feb 19	24.35000 +0.00	24.85	24.15	24.45	15,572
18 Feb 19	24.35000 -0.10	24.50	24.25	24.45	14,758
15 Feb 19	24.45000 +0.05	24.65	24.20	24.25	27,905
14 Feb 19	24.40000 -0.20	24.65	23.60	24.65	85,695
13 Feb 19	24.60000 +1.45	24.60	22.70	23.40	89,853
12 Feb 19	23.15000 -0.05	23.70	23.00	23.55	22,768
11 Feb 19	23.20000 +0.30	23.50	22.75	22.75	16,546
08 Feb 19	22.90000 -0.25	23.90	22.70	23.30	29,580
07 Feb 19	23.15000 -1.45	24.55	23.10	24.50	33,917
06 Feb 19	24.60000 +0.45	24.80	23.90	24.25	72,020
05 Feb 19	24.15000 -0.30	24.50	24.00	24.40	47,358
04 Feb 19	24.45000 +0.65	24.75	23.60	23.85	23,402
01 Feb 19	23.80000 -0.05	24.45	23.60	24.05	23,071
31 Jan 19	23.85000 +0.30	23.95	23.50	23.60	31,124
30 Jan 19	23.55000 +0.35	23.65	23.10	23.20	23,613
29 Jan 19	23.20000 -0.85	24.00	23.10	23.95	35,902
28 Jan 19	24.05000 -0.15	24.15	23.40	24.15	37,685
25 Jan 19	24.20000 +0.70	24.20	23.20	23.50	48,179
24 Jan 19	23.50000 -0.40	23.95	23.10	23.20	42,147
23 Jan 19	23.90000 +0.20	23.90	22.75	23.65	66,493
22 Jan 19	23.70000 +0.20	23.85	22.95	23.30	27,809
21 Jan 19	23.50000 +0.55	23.60	22.80	23.00	28,876
18 Jan 19	22.95000 +0.60	23.15	22.00	22.40	34,009
17 Jan 19	22.35000 -0.25	22.60	22.05	22.60	13,412
16 Jan 19	22.60000 +1.25	22.65	21.50	21.50	36,888
15 Jan 19	21.35000 +0.95	21.60	20.45	20.50	58,844
14 Jan 19	20.40000 +0.00	20.60	20.25	20.55	25,177
11 Jan 19	20.40000 -0.25	20.70	20.05	20.70	29,700
10 Jan 19	20.65000 +0.45	20.75	20.10	20.30	29,889
09 Jan 19	20.20000 +0.40	20.60	19.80	19.80	34,740
08 Jan 19	19.80000 -0.18	20.25	19.52	20.00	35,900
07 Jan 19	19.98000 +0.58	20.00	19.30	19.44	10,196
04 Jan 19	19.40000 +0.64	19.50	18.84	18.84	28,567
03 Jan 19	18.76000 -1.20	19.58	18.64	19.58	39,240
02 Jan 19	19.96000 +0.60	20.10	19.00	19.46	27,402
28 Dec 18	19.36000 +1.02	19.36	18.56	18.58	15,497
27 Dec 18	18.34000 -0.06	18.84	18.22	18.30	24,629
21 Dec 18	18.40000 +0.14	18.72	18.06	18.06	35,239
20 Dec 18	18.26000 -0.76	19.12	18.24	18.64	44,373
19 Dec 18	19.02000 +0.68	19.22	18.42	18.44	37,224
18 Dec 18	18.34000 +0.00	18.96	18.04	18.32	35,773
17 Dec 18	18.34000 +0.16	18.42	17.80	18.02	60,120
14 Dec 18	18.18000 -0.44	18.68	17.66	18.24	27,775
13 Dec 18	18.62000 -0.12	18.90	18.46	18.88	19,111
12 Dec 18	18.74000 +1.00	18.76	17.60	17.90	29,851
11 Dec 18	17.74000 +0.24	17.88	17.54	17.54	21,624
10 Dec 18	17.50000 +0.30	17.64	16.86	17.50	39,588
07 Dec 18	17.20000 +0.46	17.40	16.62	16.98	41,245
06 Dec 18	16.74000 -1.00	17.86	16.60	17.74	66,970
05 Dec 18	17.74000 -0.36	18.32	17.46	17.82	22,163
04 Dec 18	18.10000 -0.60	18.86	18.02	18.82	34,899
03 Dec 18	18.70000 -0.04	20.50	18.68	19.48	33,060
30 Nov 18	18.74000 -0.08	18.94	18.44	18.82	19,624
29 Nov 18	18.82000 +0.02	19.16	18.68	18.80	14,818
28 Nov 18	18.80000 -0.10	19.18	18.62	18.82	7,550
27 Nov 18	18.90000 -0.08	19.30	18.62	18.96	13,518
26 Nov 18	18.98000 +0.62	19.14	18.58	18.84	18,859
23 Nov 18	18.36000 -0.16	18.92	18.16	18.70	5,465
22 Nov 18	18.52000 -0.44	19.06	18.40	19.06	22,294
21 Nov 18	18.96000 +0.50	19.26	18.30	18.30	27,274
20 Nov 18	18.46000 -0.02	18.56	17.50	18.50	34,079
19 Nov 18	18.48000 -0.78	19.64	18.40	19.12	28,312
16 Nov 18	19.26000 +0.06	20.15	19.14	19.24	29,511
15 Nov 18	19.20000 +0.60	19.24	18.60	18.80	34,131
14 Nov 18	18.60000 -0.60	19.56	18.56	19.18	27,151
13 Nov 18	19.20000 +0.80	19.38	18.26	18.50	30,507
12 Nov 18	18.40000 -1.12	20.25	18.40	19.44	28,956
09 Nov 18	19.52000 +0.22	19.98	18.46	19.10	56,590
08 Nov 18	19.30000 -0.68	20.55	19.24	19.98	34,628
07 Nov 18	19.98000 +1.24	20.15	18.86	18.86	73,342
06 Nov 18	18.74000 +0.50	19.10	17.94	18.06	26,567
05 Nov 18	18.24000 -0.50	19.00	18.02	18.70	13,276
02 Nov 18	18.74000 +0.24	19.32	18.64	18.68	31,720
01 Nov 18	18.50000 +0.10	18.78	18.00	18.42	30,235
31 Oct 18	18.40000 +0.94	18.50	17.54	17.68	27,544
30 Oct 18	17.46000 +0.80	17.56	16.60	16.76	37,025
29 Oct 18	16.66000 +1.14	17.14	15.56	15.84	28,124
26 Oct 18	15.52000 -1.34	16.74	15.32	16.74	72,642
25 Oct 18	16.86000 -1.32	18.00	16.60	17.20	70,311
24 Oct 18	18.18000 -1.04	19.42	18.08	19.42	46,256
23 Oct 18	19.22000 -0.14	19.34	17.96	18.72	53,236
22 Oct 18	19.36000 +0.96	19.52	18.44	18.44	48,004
19 Oct 18	18.40000 -0.60	19.60	18.14	19.16	53,601
18 Oct 18	19.00000 -0.52	20.35	18.82	19.62	71,356
17 Oct 18	19.52000 -0.22	20.65	18.78	20.65	87,589
16 Oct 18	19.74000 +2.82	20.05	16.86	16.92	93,034
15 Oct 18	16.92000 -0.02	17.06	16.54	16.74	28,096
12 Oct 18	16.94000 +1.10	17.20	16.00	16.26	43,967
11 Oct 18	15.84000 -0.64	16.40	15.60	16.20	96,388
10 Oct 18	16.48000 -1.00	17.38	16.38	17.32	28,958
09 Oct 18	17.48000 -0.20	17.80	17.06	17.54	58,626
08 Oct 18	17.68000 -0.36	18.26	17.52	18.12	24,123
05 Oct 18	18.04000 -0.38	18.60	17.94	18.26	24,585
04 Oct 18	18.42000 -0.92	19.50	17.94	19.50	31,600
02 Oct 18	19.34000 +0.70	19.68	18.06	18.38	31,420
01 Oct 18	18.64000 +0.42	18.94	18.22	18.24	13,937
28 Sep 18	18.22000 +0.02	18.42	17.90	18.40	8,661
27 Sep 18	18.20000 -0.04	18.44	17.90	18.44	10,280
26 Sep 18	18.24000 -0.64	18.72	17.62	18.72	28,990
25 Sep 18	18.88000 -0.42	19.32	18.70	19.28	14,988
24 Sep 18	19.30000 -0.20	19.70	19.24	19.68	18,510
21 Sep 18	19.50000 -0.34	20.20	19.20	20.20	14,230
20 Sep 18	19.84000 +0.36	20.10	19.54	19.56	7,677
19 Sep 18	19.48000 +0.34	20.00	19.26	19.42	9,980
18 Sep 18	19.14000 -0.62	19.84	18.78	19.60	25,012
17 Sep 18	19.76000 +0.02	20.25	19.66	19.86	9,674
14 Sep 18	19.74000 +0.24	20.20	19.72	19.86	8,906
13 Sep 18	19.50000 -0.22	19.80	19.22	19.46	22,896
12 Sep 18	19.72000 -0.53	20.55	19.30	20.00	22,266
11 Sep 18	20.25000 -0.25	20.65	19.94	20.65	12,390
10 Sep 18	20.50000 +0.05	21.05	20.30	20.30	17,226
07 Sep 18	20.45000 +0.10	20.60	19.82	20.60	19,428
06 Sep 18	20.35000 -0.50	21.00	20.35	20.65	9,844
05 Sep 18	20.85000 -0.50	21.20	20.65	21.10	9,243
04 Sep 18	21.35000 -0.60	21.95	20.90	21.95	16,825
03 Sep 18	21.95000 -0.30	22.20	21.80	22.10	15,301
31 Aug 18	22.25000 -0.10	22.45	22.20	22.20	8,270
30 Aug 18	22.35000 +0.05	22.65	21.80	22.35	12,659
29 Aug 18	22.30000 -0.40	22.70	22.30	22.70	15,096
28 Aug 18	22.70000 +0.20	23.10	22.50	22.55	13,144
27 Aug 18	22.50000 +0.85	22.50	21.50	21.50	23,669
24 Aug 18	21.65000 +0.40	21.85	21.40	21.40	18,144
23 Aug 18	21.25000 +0.05	21.60	20.70	21.35	14,044
22 Aug 18	21.20000 -0.40	22.10	20.90	21.40	19,048
21 Aug 18	21.60000 +0.30	22.00	21.15	21.15	17,085
20 Aug 18	21.30000 +0.30	22.05	21.00	21.05	20,852
17 Aug 18	21.00000 -0.35	21.20	20.60	21.20	12,570
16 Aug 18	21.35000 +0.00	21.65	21.15	21.65	5,823
15 Aug 18	21.35000 -0.75	22.50	21.05	22.25	20,492
14 Aug 18	22.10000 -0.60	22.90	21.95	22.80	36,508
13 Aug 18	22.70000 +0.20	22.90	22.30	22.40	10,321
10 Aug 18	22.50000 -1.05	23.55	22.50	23.50	12,691
09 Aug 18	23.55000 +0.10	23.95	23.30	23.30	11,746
08 Aug 18	23.45000 +0.15	23.65	23.20	23.50	16,528
07 Aug 18	23.30000 +0.20	23.70	22.90	23.15	20,250
06 Aug 18	23.10000 +1.00	23.20	22.00	22.20	32,981
03 Aug 18	22.10000 +0.75	22.35	21.40	21.40	19,329
02 Aug 18	21.35000 -0.55	21.85	21.20	21.85	22,855
01 Aug 18	21.90000 -1.15	22.95	21.20	22.95	60,710
31 Jul 18	23.05000 +0.50	23.15	22.20	22.45	26,734
30 Jul 18	22.55000 -0.05	22.55	22.10	22.55	17,927
27 Jul 18	22.60000 +0.60	22.65	21.95	22.05	16,673
26 Jul 18	22.00000 +0.65	22.90	21.85	21.85	52,690
25 Jul 18	21.35000 -1.05	22.25	21.25	22.20	14,035
24 Jul 18	22.40000 +0.45	22.55	21.80	22.20	20,545
23 Jul 18	21.95000 -0.80	22.65	21.65	22.60	30,350
20 Jul 18	22.75000 -1.35	24.10	22.65	24.10	34,813
19 Jul 18	24.10000 +3.35	24.10	22.30	22.70	73,270
18 Jul 18	20.75000 +0.60	21.55	20.55	20.55	90,087
17 Jul 18	20.15000 -0.15	20.45	19.92	20.40	30,035
16 Jul 18	20.30000 +0.40	20.45	19.90	19.98	27,603
13 Jul 18	19.90000 +0.10	20.75	19.78	19.86	50,583
12 Jul 18	19.80000 -0.45	20.40	19.66	20.40	13,851
11 Jul 18	20.25000 -0.20	20.55	19.94	20.55	18,591
10 Jul 18	20.45000 -0.70	21.45	20.25	21.30	36,866
09 Jul 18	21.15000 +0.20	21.50	20.90	21.00	32,615
06 Jul 18	20.95000 -0.45	21.40	20.75	21.40	13,463
05 Jul 18	21.40000 +1.44	21.50	19.96	19.96	39,993
04 Jul 18	19.96000 -1.44	21.30	19.60	21.30	52,577
03 Jul 18	21.40000 +0.40	21.70	21.10	21.20	27,025
02 Jul 18	21.00000 -1.60	22.35	21.00	22.20	31,262
29 Jun 18	22.60000 +0.95	22.80	21.95	21.95	30,644
28 Jun 18	21.65000 -1.95	23.50	21.60	23.35	48,538
27 Jun 18	23.60000 +0.60	24.35	22.95	23.00	40,158
26 Jun 18	23.00000 -0.70	24.10	22.90	23.70	75,340
25 Jun 18	23.70000 -1.45	24.90	23.40	24.80	55,560
22 Jun 18	25.15000 +0.05	25.20	24.15	25.10	37,498
21 Jun 18	25.10000 -0.90	25.90	24.65	25.90	30,155
20 Jun 18	26.00000 +0.10	26.10	25.40	26.10	21,088
19 Jun 18	25.90000 -0.70	26.25	25.55	26.25	21,395
18 Jun 18	26.60000 +0.75	26.70	25.45	26.30	20,522
15 Jun 18	25.85000 -0.75	26.60	25.85	26.55	19,503
14 Jun 18	26.60000 +0.20	26.70	25.85	26.40	15,993
13 Jun 18	26.40000 +0.05	26.50	26.05	26.35	11,761
12 Jun 18	26.35000 -0.05	26.70	26.15	26.50	8,708
11 Jun 18	26.40000 +0.20	26.65	26.15	26.35	9,267
08 Jun 18	26.20000 -0.65	27.05	25.95	26.75	14,101
07 Jun 18	26.85000 +0.30	27.50	26.75	26.80	25,318
06 Jun 18	26.55000 -0.05	27.00	26.30	26.65	16,909
05 Jun 18	26.60000 +0.55	27.25	25.90	25.90	20,696
04 Jun 18	26.05000 +0.30	26.15	25.05	26.05	15,107
01 Jun 18	25.75000 -0.65	26.60	25.65	26.20	15,399
31 May 18	26.40000 +0.25	26.40	25.85	26.10	42,873
30 May 18	26.15000 +0.30	26.45	25.85	25.90	33,439
29 May 18	25.85000 -0.95	26.75	25.85	26.60	29,780
28 May 18	26.80000 -0.20	27.20	26.45	27.00	17,960
25 May 18	27.00000 +0.30	27.50	26.65	26.80	22,249
24 May 18	26.70000 +0.15	27.00	26.30	26.60	22,765
23 May 18	26.55000 -1.15	28.15	26.30	27.65	37,733
22 May 18	27.70000 +1.20	27.90	26.55	26.70	22,877
18 May 18	26.50000 -0.30	27.10	26.30	26.80	33,326
17 May 18	26.80000 -0.05	27.20	26.35	26.35	17,186
16 May 18	26.85000 -0.40	27.65	26.75	27.40	18,043
15 May 18	27.25000 -0.20	27.85	27.15	27.35	17,882
14 May 18	27.45000 +0.00	27.80	26.90	27.50	25,485
11 May 18	27.45000 +0.05	27.75	27.25	27.50	10,872
10 May 18	27.40000 -0.45	27.95	27.35	27.85	13,544
09 May 18	27.85000 +0.65	28.05	27.05	27.45	22,381
08 May 18	27.20000 -1.75	28.70	27.00	28.70	46,221
07 May 18	28.95000 +0.25	30.80	28.65	28.80	45,376
04 May 18	28.70000 +1.00	29.10	27.75	27.80	39,566
03 May 18	27.70000 +0.65	28.25	26.90	27.00	25,422
02 May 18	27.05000 +0.10	27.35	26.85	27.00	33,575
30 Apr 18	26.95000 -0.55	27.75	26.80	27.75	30,834
27 Apr 18	27.50000 -0.75	28.30	27.15	28.30	19,478
26 Apr 18	28.25000 +1.25	28.25	27.05	27.05	21,568
25 Apr 18	27.00000 -0.45	27.55	26.55	27.40	22,920
24 Apr 18	27.45000 -1.05	28.75	27.35	28.50	18,901
23 Apr 18	28.50000 -0.05	28.75	27.90	28.55	15,743
20 Apr 18	28.55000 +0.20	28.95	27.85	28.35	33,683
19 Apr 18	28.35000 -0.85	29.00	27.80	29.00	49,347
18 Apr 18	29.20000 +2.20	29.70	27.05	27.05	77,621
17 Apr 18	27.00000 +0.40	27.20	26.55	26.65	23,926
16 Apr 18	26.60000 +0.30	27.15	26.30	26.30	21,080
13 Apr 18	26.30000 +0.55	26.80	25.70	25.70	34,368
12 Apr 18	25.75000 +0.85	25.95	24.95	25.05	22,853
11 Apr 18	24.90000 -0.50	25.70	24.85	25.45	13,137
10 Apr 18	25.40000 +0.75	25.60	24.70	24.80	17,272
09 Apr 18	24.65000 +0.10	25.10	24.45	24.75	27,091
06 Apr 18	24.55000 +0.05	24.80	24.40	24.45	15,636
05 Apr 18	24.50000 +0.00	25.55	24.50	24.95	21,332
04 Apr 18	24.50000 -0.15	24.60	24.10	24.50	51,900
03 Apr 18	24.65000 -0.25	24.95	24.45	24.65	32,828
29 Mar 18	24.90000 -0.90	25.75	24.60	25.75	16,216
28 Mar 18	25.80000 -0.85	26.70	25.75	26.45	58,120
27 Mar 18	26.65000 +0.75	27.10	26.15	26.20	41,172
26 Mar 18	25.90000 -0.30	26.50	25.80	26.00	48,708
23 Mar 18	26.20000 +1.80	26.20	23.45	24.30	71,340
22 Mar 18	24.40000 -0.35	25.80	24.00	24.60	87,296
21 Mar 18	24.75000 -0.20	24.95	24.40	24.85	8,923
20 Mar 18	24.95000 +0.40	25.00	24.25	24.85	15,540
19 Mar 18	24.55000 -0.65	25.85	24.20	25.85	28,613
16 Mar 18	25.20000 -1.10	26.35	25.15	26.35	22,190
15 Mar 18	26.30000 +0.35	26.65	25.60	26.00	24,040
14 Mar 18	25.95000 -0.95	26.90	25.85	26.80	21,599
13 Mar 18	26.90000 -0.50	27.35	26.50	27.35	28,389
12 Mar 18	27.40000 +0.50	27.45	26.80	27.05	15,204
09 Mar 18	26.90000 +0.25	27.10	26.70	26.70	11,542
08 Mar 18	26.65000 +0.65	26.85	26.05	26.10	20,372
07 Mar 18	26.00000 +0.20	26.15	25.60	25.75	15,224
06 Mar 18	25.80000 -0.10	26.30	25.80	26.20	21,157
05 Mar 18	25.90000 +0.90	26.20	24.85	24.85	30,668
02 Mar 18	25.00000 -0.95	25.85	24.75	25.80	23,281
01 Mar 18	25.95000 -1.20	27.25	25.70	27.10	47,078
28 Feb 18	27.15000 -0.35	27.40	26.75	27.30	13,204
27 Feb 18	27.50000 -0.25	27.75	26.80	27.45	25,162
26 Feb 18	27.75000 +0.25	28.45	27.30	28.45	17,143
23 Feb 18	27.50000 +0.30	28.05	26.85	27.20	22,086
22 Feb 18	27.20000 -0.55	27.85	26.55	27.55	32,408
21 Feb 18	27.75000 -0.35	28.15	27.15	28.15	21,498
20 Feb 18	28.10000 +1.25	28.10	26.40	27.00	33,451
19 Feb 18	26.85000 -1.35	28.50	26.80	28.00	25,143
16 Feb 18	28.20000 +1.20	28.75	27.05	27.05	66,697
15 Feb 18	27.00000 +1.50	27.35	26.20	26.45	49,842
14 Feb 18	25.50000 +1.20	25.75	24.40	24.55	18,193
13 Feb 18	24.30000 -0.70	25.40	24.30	24.85	19,085
12 Feb 18	25.00000 +1.05	25.55	24.25	24.25	29,893
09 Feb 18	23.95000 -1.30	25.60	23.95	24.95	34,970
08 Feb 18	25.25000 -0.90	26.70	25.15	26.25	42,156
07 Feb 18	26.15000 +1.25	26.85	25.05	25.05	52,223
06 Feb 18	24.90000 +1.00	24.95	22.60	22.90	65,630
05 Feb 18	23.90000 +0.10	24.25	22.85	23.55	86,203
02 Feb 18	23.80000 +0.05	23.80	23.25	23.60	23,039
01 Feb 18	23.75000 -0.10	24.10	23.55	24.00	21,473
31 Jan 18	23.85000 +0.15	24.15	23.35	23.85	23,063
30 Jan 18	23.70000 -0.80	24.60	23.55	24.50	41,626
29 Jan 18	24.50000 -0.40	25.30	24.25	25.05	50,718
26 Jan 18	24.90000 +0.70	25.30	24.20	24.25	32,682
25 Jan 18	24.20000 -0.80	25.05	23.80	25.05	67,716
24 Jan 18	25.00000 -0.20	25.80	24.85	25.25	24,586
23 Jan 18	25.20000 -0.35	25.60	24.95	25.55	25,453
22 Jan 18	25.55000 -0.35	26.15	25.45	26.00	9,039
19 Jan 18	25.90000 +0.40	26.45	25.35	25.55	21,004
18 Jan 18	25.50000 +0.25	25.60	24.90	25.25	29,377
17 Jan 18	25.25000 -0.35	26.00	25.20	25.55	22,485
16 Jan 18	25.60000 -0.40	26.55	25.45	26.05	22,117
15 Jan 18	26.00000 -0.20	26.35	25.30	26.20	23,468
12 Jan 18	26.20000 -0.95	27.05	25.85	26.95	24,103
11 Jan 18	27.15000 +0.05	27.60	26.70	27.05	22,791
10 Jan 18	27.10000 -0.20	27.45	26.45	27.20	29,057
09 Jan 18	27.30000 +0.25	28.50	26.50	27.05	52,278
08 Jan 18	27.05000 +3.05	27.40	23.85	23.95	108,102
05 Jan 18	24.00000 +0.05	24.00	23.85	24.00	13,371
04 Jan 18	23.95000 +0.00	24.00	23.80	24.00	26,601
03 Jan 18	23.95000 +0.35	24.00	23.55	23.55	9,813
02 Jan 18	23.60000 +0.52	23.90	22.65	23.05	20,407
29 Dec 17	23.08000 -0.67	23.73	22.89	23.66	11,371
28 Dec 17	23.75500 +0.21	23.80	23.40	23.60	10,805
27 Dec 17	23.54500 -0.21	23.84	23.39	23.83	6,025
22 Dec 17	23.75500 +0.15	23.92	23.53	23.81	10,710
21 Dec 17	23.60000 +0.13	24.51	23.34	23.41	17,992
20 Dec 17	23.47000 -1.00	24.52	23.47	24.40	9,775
19 Dec 17	24.46500 +0.67	24.47	23.71	23.82	14,051
18 Dec 17	23.80000 +0.48	23.94	23.38	23.50	8,324
15 Dec 17	23.31500 -0.53	24.01	23.24	23.74	30,372
14 Dec 17	23.84500 +0.32	24.49	23.41	23.63	23,752
13 Dec 17	23.52000 +0.42	23.73	22.92	23.00	12,922
12 Dec 17	23.10500 -0.63	23.81	22.95	23.81	7,814
11 Dec 17	23.73000 +0.02	23.84	23.60	23.84	12,624
08 Dec 17	23.70500 +0.10	24.27	23.39	23.79	27,591
07 Dec 17	23.60000 +0.84	23.72	22.82	23.00	27,293
06 Dec 17	22.76500 -0.16	23.00	22.65	22.66	13,982
05 Dec 17	22.92500 -0.09	23.24	22.75	23.00	10,925
04 Dec 17	23.01500 -0.02	23.81	22.58	23.70	27,094
01 Dec 17	23.03500 -0.98	24.10	23.03	24.10	21,912
30 Nov 17	24.01500 +0.39	24.13	23.31	23.68	28,036
29 Nov 17	23.62000 -1.49	25.17	23.39	25.16	32,386
28 Nov 17	25.11000 +0.59	25.27	24.56	24.56	26,533
27 Nov 17	24.52000 -1.03	25.78	24.52	25.50	24,220
24 Nov 17	25.55500 +0.19	25.72	25.18	25.32	11,877
23 Nov 17	25.36000 -0.23	26.33	25.36	25.55	17,185
22 Nov 17	25.59000 -0.24	26.22	25.45	25.63	16,234
21 Nov 17	25.83000 +0.75	25.98	25.08	25.09	24,514
20 Nov 17	25.08000 +0.06	25.40	24.51	24.89	23,838
17 Nov 17	25.02000 +0.88	25.30	24.18	24.18	21,998
16 Nov 17	24.14500 +0.55	24.56	23.59	23.64	36,659
15 Nov 17	23.60000 -0.61	24.11	22.78	24.01	36,924
14 Nov 17	24.21500 -0.06	24.95	24.21	24.63	15,728
13 Nov 17	24.27000 -0.03	25.27	24.16	24.30	36,888
10 Nov 17	24.30000 -0.14	25.03	24.17	24.43	21,681
09 Nov 17	24.43500 -1.03	25.81	24.19	25.81	32,379
08 Nov 17	25.46500 -0.97	26.73	25.08	26.59	45,557
07 Nov 17	26.43000 -0.33	26.97	26.14	26.96	15,665
06 Nov 17	26.76000 +0.26	26.98	26.40	26.58	8,915
03 Nov 17	26.49500 +0.10	26.99	26.12	26.12	10,239
02 Nov 17	26.40000 -0.78	26.99	26.06	26.99	31,420
01 Nov 17	27.18500 +2.90	27.23	24.87	24.94	54,953
30 Oct 17	24.28500 -0.53	24.95	24.28	24.65	34,574
27 Oct 17	24.82000 -0.28	25.30	24.70	25.25	7,671
26 Oct 17	25.10000 +0.53	25.22	24.42	24.52	10,784
25 Oct 17	24.57000 -0.08	24.94	24.47	24.85	10,358
24 Oct 17	24.65000 +0.09	24.74	24.09	24.51	23,961
23 Oct 17	24.55500 -1.00	25.50	24.51	25.50	11,763
20 Oct 17	25.55500 +0.92	25.56	24.61	24.61	37,691
19 Oct 17	24.64000 +0.29	24.72	24.42	24.42	27,553
18 Oct 17	24.35000 -0.06	24.50	23.95	24.50	12,191
17 Oct 17	24.40500 +0.40	24.64	23.68	23.74	31,187
16 Oct 17	24.01000 -0.85	24.88	23.92	24.83	24,576
13 Oct 17	24.86000 +0.16	25.60	24.48	24.65	32,348
12 Oct 17	24.70000 +0.75	24.78	23.82	24.00	27,424
11 Oct 17	23.95000 +0.35	24.16	23.60	23.69	26,057
10 Oct 17	23.60500 -0.36	23.99	23.59	23.99	20,350
09 Oct 17	23.97000 +0.30	23.98	23.23	23.60	12,913
06 Oct 17	23.67000 -0.03	23.99	23.50	23.70	12,525
05 Oct 17	23.70000 +0.45	23.75	23.20	23.28	33,647
04 Oct 17	23.25000 -0.40	23.84	23.20	23.42	30,742
02 Oct 17	23.64500 +1.74	24.00	22.50	22.55	96,846
29 Sep 17	21.91000 -0.23	22.15	21.69	21.94	19,356
28 Sep 17	22.14000 +0.07	22.60	22.05	22.21	24,053
27 Sep 17	22.07000 +0.22	22.22	21.67	21.67	10,779
26 Sep 17	21.85000 +0.23	21.94	21.45	21.50	11,981
25 Sep 17	21.62500 -0.97	22.59	21.63	22.42	12,156
22 Sep 17	22.59000 +0.58	22.65	21.97	22.01	17,094
21 Sep 17	22.01500 +0.18	22.43	21.65	21.65	15,047
20 Sep 17	21.83500 -0.28	22.60	21.83	22.10	42,813
19 Sep 17	22.11000 -0.25	22.35	22.10	22.10	8,947
18 Sep 17	22.36000 +0.25	22.72	22.10	22.16	10,061
15 Sep 17	22.11000 +0.03	22.25	21.81	21.81	7,822
14 Sep 17	22.08500 +0.18	22.22	21.88	21.97	14,874
13 Sep 17	21.90500 -0.35	22.30	21.84	22.16	5,788
12 Sep 17	22.25500 -0.04	22.42	22.10	22.22	16,534
11 Sep 17	22.29000 +0.52	22.29	21.63	21.72	16,341
08 Sep 17	21.77500 +0.05	21.97	21.53	21.64	16,824
07 Sep 17	21.72500 +0.02	22.00	21.68	21.89	4,982
06 Sep 17	21.71000 +0.33	22.19	21.44	21.44	27,748
05 Sep 17	21.38000 +0.33	21.52	20.76	20.76	24,742
04 Sep 17	21.05000 +0.30	21.07	20.27	20.40	25,398
01 Sep 17	20.75000 -0.12	21.00	20.69	20.69	22,599
31 Aug 17	20.87000 +0.20	21.00	20.67	20.67	16,581
30 Aug 17	20.66500 -0.58	21.36	20.63	21.19	14,788
29 Aug 17	21.24500 -0.24	21.38	20.86	21.33	27,056
28 Aug 17	21.48500 -0.40	21.74	21.32	21.51	12,880
25 Aug 17	21.89000 +0.61	22.00	21.29	21.44	16,867
24 Aug 17	21.27500 +0.25	21.78	20.83	21.00	38,451
23 Aug 17	21.02000 -0.32	21.48	20.85	21.32	30,702
22 Aug 17	21.34000 +0.05	21.49	21.14	21.49	12,257
21 Aug 17	21.29500 -0.07	21.59	21.11	21.58	18,530
18 Aug 17	21.36000 -0.21	21.94	21.08	21.68	20,539
17 Aug 17	21.57000 -0.56	22.25	21.49	22.25	12,669
16 Aug 17	22.12500 +0.81	22.70	21.35	21.47	51,091
15 Aug 17	21.32000 +0.16	21.47	21.20	21.43	6,535
14 Aug 17	21.16000 +0.44	21.40	20.76	20.76	14,131
11 Aug 17	20.71500 -0.56	21.17	20.50	21.07	22,368
10 Aug 17	21.27500 -0.01	21.59	21.09	21.47	20,910
09 Aug 17	21.28500 +0.01	21.61	20.92	21.44	37,921
08 Aug 17	21.27500 +0.57	21.34	20.78	20.78	36,690
07 Aug 17	20.70000 +0.31	20.70	20.31	20.58	12,929
04 Aug 17	20.39000 -0.05	20.64	20.25	20.55	19,108
03 Aug 17	20.43500 +0.18	20.57	19.91	20.24	21,739
02 Aug 17	20.25500 -0.01	20.84	20.08	20.58	45,421
01 Aug 17	20.26500 -0.34	20.82	20.14	20.60	41,617
31 Jul 17	20.60000 +0.17	20.86	20.22	20.62	29,602
28 Jul 17	20.43500 +0.33	20.78	19.89	20.34	36,764
27 Jul 17	20.10500 +0.24	20.82	20.00	20.00	41,999
26 Jul 17	19.86000 -1.11	21.34	19.57	21.34	62,026
25 Jul 17	20.97000 +0.80	21.20	20.14	20.31	51,220
24 Jul 17	20.17500 +0.22	20.31	19.47	19.72	25,915
21 Jul 17	19.95000 +0.34	20.95	19.50	19.50	35,732
20 Jul 17	19.61500 +0.09	19.65	19.38	19.52	14,018
19 Jul 17	19.52000 +0.43	19.55	19.11	19.20	12,822
18 Jul 17	19.09000 -0.92	19.95	18.95	19.68	40,628
17 Jul 17	20.01500 +0.60	20.08	19.64	19.69	17,696
14 Jul 17	19.41500 -0.32	19.82	19.42	19.57	8,105
13 Jul 17	19.73500 -0.69	20.32	19.44	20.25	36,681
12 Jul 17	20.42500 +1.07	20.70	19.52	19.52	27,565
11 Jul 17	19.35000 +0.18	19.68	18.96	19.54	70,261
10 Jul 17	19.17500 +0.33	19.30	18.82	18.82	19,345
07 Jul 17	18.84500 -0.14	19.01	18.58	18.92	23,339
06 Jul 17	18.98500 +0.13	19.08	18.88	19.03	44,624
05 Jul 17	18.85500 +0.01	19.19	18.79	18.92	26,226
04 Jul 17	18.84500 +0.05	19.08	18.69	18.94	19,855
03 Jul 17	18.80000 -0.48	19.15	18.52	18.99	32,698
30 Jun 17	19.28000 +0.28	19.48	18.59	18.86	35,778
29 Jun 17	19.00000 -0.30	19.44	18.75	19.34	49,481
28 Jun 17	19.30000 +0.00	19.45	18.59	19.35	34,825
27 Jun 17	19.30000 -0.08	19.73	19.07	19.35	33,532
26 Jun 17	19.38000 -0.62	20.07	19.33	20.07	29,787
23 Jun 17	20.00000 -0.60	20.77	19.91	20.57	26,171
22 Jun 17	20.60000 +0.36	20.62	20.11	20.30	22,336
21 Jun 17	20.23500 -0.20	20.53	20.07	20.40	20,399
20 Jun 17	20.44000 -0.13	20.75	20.34	20.70	29,986
19 Jun 17	20.57000 +0.50	20.63	19.63	19.77	41,705
16 Jun 17	20.07000 -0.21	20.37	19.50	20.07	140,226
15 Jun 17	20.28000 -0.78	21.08	19.85	21.08	62,922
14 Jun 17	21.06000 +0.16	21.36	20.97	20.98	33,846
13 Jun 17	20.90000 +0.30	21.16	20.63	20.63	120,429
12 Jun 17	20.60000 -1.60	21.92	20.35	21.88	53,851
09 Jun 17	22.20000 +0.34	22.30	21.41	21.94	54,343
08 Jun 17	21.86500 -0.34	22.28	21.71	22.20	43,513
07 Jun 17	22.20000 -0.11	22.31	22.00	22.30	19,965
06 Jun 17	22.31000 -1.01	23.31	22.25	23.31	27,478
02 Jun 17	23.31500 +0.69	23.51	22.48	22.72	31,203
01 Jun 17	22.62500 +1.03	22.63	21.58	21.69	23,065
31 May 17	21.59500 -0.86	22.48	21.50	22.48	132,848
30 May 17	22.46000 +0.65	22.50	21.89	22.00	24,242
29 May 17	21.81000 +0.06	21.96	21.48	21.84	13,528
26 May 17	21.75500 -0.44	22.47	21.66	22.23	21,294
25 May 17	22.19500 -0.03	22.38	21.80	22.38	16,042
24 May 17	22.23000 +0.17	22.25	21.83	21.88	13,472
23 May 17	22.06000 +0.61	22.08	20.70	21.27	72,350
22 May 17	21.44500 -0.84	22.24	21.29	22.24	26,284
19 May 17	22.28000 +0.38	22.64	21.90	21.98	18,367
18 May 17	21.90500 -0.48	22.40	21.52	22.40	43,023
17 May 17	22.38500 -1.53	23.48	22.04	23.48	44,719
16 May 17	23.92000 +0.92	24.03	23.00	23.00	48,334
15 May 17	23.00000 -0.41	23.45	22.84	23.45	21,948
12 May 17	23.40500 +0.03	23.41	22.89	23.24	19,165
11 May 17	23.37500 -0.14	23.72	23.17	23.50	26,109
10 May 17	23.51500 -0.11	23.80	23.48	23.64	10,728
09 May 17	23.63000 -0.28	24.04	23.41	23.88	35,500
08 May 17	23.90500 +0.26	23.91	23.50	23.78	17,281
05 May 17	23.65000 -0.39	23.97	23.61	23.61	23,402
04 May 17	24.04000 -0.22	24.91	23.89	24.00	32,047
03 May 17	24.26500 -0.20	24.60	23.56	24.60	30,952
02 May 17	24.47000 +0.07	24.94	24.15	24.50	36,988
28 Apr 17	24.39500 +0.83	24.53	23.47	23.66	37,148
27 Apr 17	23.56500 +0.00	23.58	23.31	23.55	12,479
26 Apr 17	23.56500 -0.14	23.66	23.36	23.62	30,001
25 Apr 17	23.70000 +0.35	23.82	23.39	23.40	32,244
24 Apr 17	23.35000 +0.58	23.44	22.60	23.30	35,067
21 Apr 17	22.77500 -0.35	23.30	22.62	23.20	10,730
20 Apr 17	23.12500 +0.56	23.14	22.48	22.50	48,353
19 Apr 17	22.56500 +0.57	22.84	21.77	21.77	34,215
18 Apr 17	22.00000 +0.00	22.43	21.81	22.17	51,236
13 Apr 17	22.00000 +0.01	22.23	21.36	22.23	34,657
12 Apr 17	21.99000 +0.05	22.59	21.85	21.91	52,691
11 Apr 17	21.94000 -1.41	23.08	21.73	23.02	64,808
10 Apr 17	23.35000 -0.08	23.50	23.00	23.05	36,531
07 Apr 17	23.43000 -0.10	23.66	23.17	23.53	40,077
06 Apr 17	23.53500 -0.16	23.76	23.30	23.61	41,818
05 Apr 17	23.69000 +0.40	24.25	23.12	23.30	67,827
04 Apr 17	23.29000 +0.49	23.40	22.80	22.85	58,095
03 Apr 17	22.80500 +0.40	23.00	22.31	22.40	81,470
31 Mar 17	22.41000 +1.05	22.46	21.33	21.33	68,401
30 Mar 17	21.36000 -0.67	22.05	21.07	21.99	57,057
29 Mar 17	22.03500 +0.62	22.42	21.42	21.50	71,908
28 Mar 17	21.41500 +0.02	21.59	21.24	21.24	54,800
27 Mar 17	21.39500 +0.11	22.19	21.01	21.05	73,380
24 Mar 17	21.28500 +0.40	21.72	20.80	20.80	83,794
23 Mar 17	20.89000 -1.41	22.27	20.20	22.10	104,889
22 Mar 17	22.30000 +0.39	22.30	21.36	21.52	70,651
21 Mar 17	21.91000 -0.44	22.53	21.32	22.35	102,191
20 Mar 17	22.35000 +0.55	22.35	21.65	21.75	103,924
17 Mar 17	21.80000 -0.14	21.98	21.53	21.65	98,701
16 Mar 17	21.93500 +0.45	21.99	21.47	21.48	62,481
15 Mar 17	21.48000 +0.98	21.55	20.59	20.60	88,546
14 Mar 17	20.50000 +0.70	21.15	19.80	19.82	96,664
13 Mar 17	19.80000 +0.56	19.94	19.25	19.25	66,087
10 Mar 17	19.24000 +0.24	19.25	19.01	19.01	37,303
09 Mar 17	19.00000 -0.06	19.15	18.95	19.15	36,259
08 Mar 17	19.06000 -0.14	19.25	19.04	19.25	32,275
07 Mar 17	19.20000 +0.20	19.40	19.09	19.30	28,647
06 Mar 17	19.00000 -0.18	19.49	18.90	19.09	20,694
03 Mar 17	19.18000 -0.31	19.50	19.18	19.50	15,039
02 Mar 17	19.48500 +0.35	19.60	18.69	19.03	37,517
01 Mar 17	19.14000 +0.14	19.20	18.97	19.00	20,771
28 Feb 17	19.00000 +0.00	19.13	18.86	19.00	19,820
27 Feb 17	18.99500 +0.14	19.24	18.83	19.01	14,759
24 Feb 17	18.86000 -0.34	19.32	18.40	19.21	72,062
23 Feb 17	19.20000 -0.10	19.41	18.95	19.41	53,137
22 Feb 17	19.30000 -0.19	19.49	19.25	19.49	46,644
21 Feb 17	19.49000 +0.76	19.66	18.65	18.99	64,009
20 Feb 17	18.73000 +0.66	19.25	18.15	18.30	80,614
17 Feb 17	18.06500 +0.42	18.34	17.47	17.51	45,466
16 Feb 17	17.65000 +0.05	17.94	17.55	17.68	70,758
15 Feb 17	17.60000 +1.93	17.65	16.02	16.02	128,782
14 Feb 17	15.67000 +0.17	15.67	15.47	15.50	2,163
13 Feb 17	15.50000 +0.05	15.53	15.34	15.53	11,945
10 Feb 17	15.45500 +0.01	15.50	15.35	15.50	9,344
09 Feb 17	15.45000 -0.01	15.74	15.38	15.60	19,768
08 Feb 17	15.46000 -0.19	15.69	15.31	15.59	10,798
07 Feb 17	15.65000 +0.12	15.91	15.47	15.68	19,820
06 Feb 17	15.53000 +0.28	15.65	14.89	14.89	23,312
03 Feb 17	15.25000 +0.10	15.42	15.14	15.14	25,897
02 Feb 17	15.15000 -0.04	15.28	15.01	15.20	31,955
01 Feb 17	15.19000 +0.72	15.34	14.26	14.26	35,171
31 Jan 17	14.47000 -0.13	14.52	14.35	14.50	15,427
30 Jan 17	14.60500 -0.25	15.00	14.48	15.00	13,540
27 Jan 17	14.85500 -0.14	15.04	14.76	15.00	11,116
26 Jan 17	14.99500 -0.01	15.04	14.81	14.81	8,232
25 Jan 17	15.00000 +0.06	15.03	14.78	15.00	5,687
24 Jan 17	14.94500 -0.01	15.00	14.73	15.00	7,009
23 Jan 17	14.95000 +0.18	15.01	14.60	14.70	3,160
20 Jan 17	14.77000 +0.14	15.05	14.41	14.42	15,289
19 Jan 17	14.63000 -0.57	15.25	14.55	15.25	32,369
18 Jan 17	15.20000 +0.36	15.20	14.69	14.85	36,740
17 Jan 17	14.83500 +0.15	14.86	14.70	14.70	24,289
16 Jan 17	14.69000 +0.19	14.69	14.30	14.30	19,339
13 Jan 17	14.49500 -0.01	14.71	14.41	14.50	8,938
12 Jan 17	14.50000 +0.21	14.52	14.30	14.30	11,261
11 Jan 17	14.29000 -0.01	14.32	14.15	14.20	10,953
10 Jan 17	14.30000 +0.11	14.30	14.15	14.15	3,520
09 Jan 17	14.19500 +0.05	14.20	13.89	14.19	8,177
06 Jan 17	14.14500 +0.11	14.19	13.81	14.09	6,978
05 Jan 17	14.04000 +0.35	14.15	13.50	13.51	34,270
04 Jan 17	13.69000 -0.32	13.91	13.49	13.89	31,265
03 Jan 17	14.01000 -0.22	14.49	13.53	14.20	11,265
02 Jan 17	14.23000 +0.00	14.48	14.23	14.23	803
30 Dec 16	14.23000 -0.15	14.49	14.23	14.36	2,156
29 Dec 16	14.37500 -0.13	14.50	14.31	14.40	11,102
28 Dec 16	14.50000 +0.13	14.55	14.40	14.52	2,989
27 Dec 16	14.37500 -0.16	14.50	14.35	14.48	10,669
23 Dec 16	14.54000 -0.16	14.60	14.25	14.52	11,000
22 Dec 16	14.70000 -0.04	14.70	14.23	14.34	6,031
21 Dec 16	14.74000 +0.30	14.79	14.60	14.60	13,948
20 Dec 16	14.44500 -0.05	14.50	14.27	14.27	3,791
19 Dec 16	14.49000 -0.10	14.60	14.29	14.44	16,526
16 Dec 16	14.59000 -0.05	14.59	14.40	14.49	4,882
15 Dec 16	14.64000 -0.01	14.65	14.27	14.27	10,760
14 Dec 16	14.65000 -0.13	14.80	14.40	14.80	17,261
13 Dec 16	14.78000 +0.39	14.80	14.32	14.39	41,291
12 Dec 16	14.39000 +0.00	14.39	14.15	14.38	14,853
09 Dec 16	14.39000 +0.01	14.39	14.28	14.39	15,564
08 Dec 16	14.38500 +0.19	14.39	14.15	14.35	19,019
07 Dec 16	14.20000 -0.07	14.39	14.13	14.39	13,962
06 Dec 16	14.27000 -0.09	14.29	13.98	14.10	15,532
05 Dec 16	14.36500 -0.03	14.45	14.22	14.41	10,853
02 Dec 16	14.40000 +0.10	14.44	14.06	14.06	27,907
01 Dec 16	14.30000 -0.10	14.31	14.19	14.19	11,151
30 Nov 16	14.40000 +0.09	14.40	14.19	14.20	12,797
29 Nov 16	14.31500 +0.01	14.56	14.13	14.20	59,848
28 Nov 16	14.30500 +0.01	14.31	14.04	14.30	7,813
25 Nov 16	14.30000 -0.17	14.40	14.15	14.39	8,643
24 Nov 16	14.47000 +0.05	14.47	14.16	14.44	14,885
23 Nov 16	14.42000 +0.12	14.44	14.19	14.40	20,288
22 Nov 16	14.30000 +0.02	14.30	14.09	14.24	4,708
21 Nov 16	14.28500 -0.11	14.39	13.90	14.32	11,090
18 Nov 16	14.40000 +0.00	14.40	14.07	14.20	9,533
17 Nov 16	14.40000 +0.10	14.45	14.20	14.44	13,131
16 Nov 16	14.29500 -0.08	14.31	13.93	14.28	8,108
15 Nov 16	14.37500 +0.10	14.69	14.28	14.35	8,831
14 Nov 16	14.27000 +0.54	14.34	13.74	14.00	16,332
11 Nov 16	13.73500 -0.15	13.89	13.55	13.74	36,877
10 Nov 16	13.88000 -0.24	14.70	13.54	14.34	25,951
09 Nov 16	14.12000 +0.31	14.44	13.30	13.35	33,685
08 Nov 16	13.81000 +0.06	13.95	13.51	13.74	25,900
07 Nov 16	13.75000 +0.26	13.78	13.40	13.51	19,160
04 Nov 16	13.49500 -0.06	13.80	13.01	13.50	54,042
03 Nov 16	13.55000 +0.02	13.68	13.45	13.50	12,371
02 Nov 16	13.53000 -0.27	13.73	13.37	13.70	36,632
01 Nov 16	13.80000 +0.00	14.09	13.75	13.75	7,116
31 Oct 16	13.80000 -0.11	13.98	13.68	13.76	24,477
28 Oct 16	13.91500 -0.04	13.94	13.65	13.78	10,925
27 Oct 16	13.95500 +0.06	13.96	13.65	13.70	9,462
26 Oct 16	13.90000 +0.01	14.00	13.40	13.83	22,866
25 Oct 16	13.89000 -0.01	13.99	13.77	13.85	16,077
24 Oct 16	13.90000 -0.10	14.12	13.70	14.06	16,257
21 Oct 16	13.99500 +0.02	14.10	13.90	13.90	1,937
20 Oct 16	13.97500 -0.06	14.10	13.90	14.08	5,826
19 Oct 16	14.04000 -0.06	14.09	13.90	14.09	8,529
18 Oct 16	14.10500 +0.50	14.14	13.60	13.68	50,260
17 Oct 16	13.60000 -0.02	13.62	13.42	13.56	26,579
14 Oct 16	13.62000 +0.00	13.66	13.38	13.40	25,436
13 Oct 16	13.62000 +0.02	13.62	13.31	13.44	10,322
12 Oct 16	13.59500 +0.10	13.67	13.40	13.40	17,335
11 Oct 16	13.50000 +0.00	13.50	13.22	13.40	21,849
10 Oct 16	13.50000 +0.00	13.50	13.25	13.49	6,871
07 Oct 16	13.50000 +0.15	13.50	13.31	13.49	5,886
06 Oct 16	13.35000 -0.13	13.49	13.28	13.49	6,439
05 Oct 16	13.47500 +0.18	13.48	13.30	13.30	6,796
04 Oct 16	13.30000 -0.03	13.50	13.15	13.50	9,098
30 Sep 16	13.33500 +0.19	13.47	13.10	13.10	5,828
29 Sep 16	13.15000 -0.38	13.48	13.10	13.33	5,028
28 Sep 16	13.52500 +0.22	13.64	13.11	13.11	8,637
27 Sep 16	13.30000 -0.30	13.57	13.13	13.45	10,885
26 Sep 16	13.60000 -0.09	13.76	13.44	13.76	10,203
23 Sep 16	13.69000 +0.08	13.82	13.55	13.61	13,266
22 Sep 16	13.61000 +0.21	13.80	13.27	13.27	18,053
21 Sep 16	13.40000 +0.20	13.49	13.10	13.39	16,502
20 Sep 16	13.20000 +0.07	13.36	12.98	13.05	10,968
19 Sep 16	13.13000 -0.06	13.20	13.00	13.20	9,320
16 Sep 16	13.19000 +0.11	13.19	12.99	12.99	2,831
15 Sep 16	13.07500 +0.24	13.16	12.65	12.95	7,802
14 Sep 16	12.83000 -0.13	13.19	12.50	13.19	25,322
13 Sep 16	12.95500 -0.02	13.13	12.80	13.05	14,834
12 Sep 16	12.98000 -0.37	13.19	12.79	13.19	23,919
09 Sep 16	13.34500 -0.40	13.75	13.23	13.75	39,026
08 Sep 16	13.75000 +0.03	13.81	13.60	13.76	18,502
07 Sep 16	13.72000 +0.05	13.79	13.60	13.62	20,289
06 Sep 16	13.67000 -0.04	13.99	13.65	13.79	31,140
05 Sep 16	13.71000 +0.02	13.84	13.70	13.74	15,612
02 Sep 16	13.68500 +0.09	13.89	13.63	13.69	12,065
01 Sep 16	13.60000 -0.12	13.82	13.60	13.74	46,430
31 Aug 16	13.72000 +0.35	13.72	13.19	13.30	62,078
30 Aug 16	13.37000 +0.39	13.37	12.97	13.06	35,008
29 Aug 16	12.97500 -0.07	13.07	12.81	13.07	9,234
26 Aug 16	13.04500 +0.30	13.06	12.50	12.62	23,763
25 Aug 16	12.75000 +0.30	12.91	12.52	12.52	14,607
24 Aug 16	12.45000 +0.13	12.46	12.23	12.35	10,152
23 Aug 16	12.32000 -0.37	12.59	12.06	12.49	44,183
22 Aug 16	12.69000 -0.04	12.79	12.37	12.79	9,725
19 Aug 16	12.73000 -0.07	12.73	12.48	12.65	12,333
18 Aug 16	12.80000 +0.34	12.80	12.59	12.80	9,500
17 Aug 16	12.46000 -0.28	12.75	12.28	12.49	23,198
16 Aug 16	12.74000 +0.09	12.79	12.50	12.79	6,331
15 Aug 16	12.65500 -0.01	12.91	12.60	12.91	37,138
12 Aug 16	12.66000 -0.24	12.89	12.49	12.65	31,084
11 Aug 16	12.90000 +0.46	12.99	12.40	12.56	36,551
10 Aug 16	12.43500 +0.11	12.75	12.35	12.35	31,462
09 Aug 16	12.33000 +0.05	12.33	12.15	12.29	24,018
08 Aug 16	12.28000 +0.20	12.31	11.84	11.84	7,144
05 Aug 16	12.08000 -0.14	12.36	11.95	12.22	20,677
04 Aug 16	12.22000 +0.10	12.44	12.00	12.23	20,508
03 Aug 16	12.12500 +0.99	12.23	11.30	11.31	73,494
02 Aug 16	11.13000 -0.02	11.30	11.13	11.13	18,405
01 Aug 16	11.15000 +0.00	11.40	11.00	11.40	9,909
29 Jul 16	11.15000 -0.01	11.15	11.00	11.00	3,981
28 Jul 16	11.15500 +0.15	11.16	10.91	10.91	31,806
27 Jul 16	11.00000 +0.16	11.05	10.65	10.65	35,485
26 Jul 16	10.84000 +0.34	10.84	10.48	10.50	55,228
25 Jul 16	10.50000 +0.02	10.58	10.43	10.50	29,419
22 Jul 16	10.48000 -0.05	10.53	10.34	10.53	15,764
21 Jul 16	10.53000 +0.03	10.55	10.48	10.54	21,673
20 Jul 16	10.50000 -0.02	10.65	10.48	10.52	48,989
19 Jul 16	10.52000 -0.28	10.85	10.45	10.85	23,825
18 Jul 16	10.80000 +0.30	10.93	10.66	10.73	4,429
15 Jul 16	10.50000 -0.36	10.80	10.49	10.70	47,176
14 Jul 16	10.86000 -0.05	10.95	10.80	10.85	15,611
13 Jul 16	10.90500 -0.18	11.04	10.90	11.04	7,046
12 Jul 16	11.08500 -0.06	11.20	10.99	11.17	9,671
11 Jul 16	11.14000 +0.32	11.30	11.00	11.00	12,451
08 Jul 16	10.82000 +0.26	10.91	10.55	10.56	26,925
07 Jul 16	10.55500 -0.03	10.68	10.40	10.51	5,692
06 Jul 16	10.59000 -0.39	10.80	10.25	10.80	62,295
05 Jul 16	10.98500 -0.26	11.22	10.82	11.22	10,326
04 Jul 16	11.24000 +0.13	11.24	11.05	11.11	6,566
01 Jul 16	11.11500 +0.03	11.28	11.09	11.15	5,369
30 Jun 16	11.08000 +0.02	11.14	11.08	11.10	2,240
29 Jun 16	11.06000 -0.11	11.14	11.05	11.14	8,830
28 Jun 16	11.17000 +0.07	11.20	11.17	11.20	304
27 Jun 16	11.10000 -0.31	11.45	11.10	11.40	16,297
24 Jun 16	11.41000 -0.19	11.50	11.11	11.11	9,979
23 Jun 16	11.59500 +0.12	11.60	11.31	11.51	15,726
22 Jun 16	11.47500 -0.02	11.63	11.44	11.45	6,441
21 Jun 16	11.50000 +0.00	11.50	11.35	11.44	14,169
20 Jun 16	11.50000 +0.06	11.60	11.35	11.40	22,551
17 Jun 16	11.43500 +0.23	11.44	11.21	11.23	81,258
16 Jun 16	11.21000 +0.01	11.40	11.20	11.28	9,669
15 Jun 16	11.20000 +0.01	11.31	11.13	11.23	6,342
14 Jun 16	11.19000 -0.08	11.38	11.10	11.19	22,980
13 Jun 16	11.27000 +0.02	11.35	11.06	11.10	23,258
10 Jun 16	11.25000 -0.23	11.50	11.08	11.50	20,994
09 Jun 16	11.48000 +0.04	11.50	11.35	11.48	5,103
08 Jun 16	11.44000 -0.01	11.51	11.34	11.40	9,089
07 Jun 16	11.45000 -0.15	11.60	11.35	11.35	28,994
06 Jun 16	11.60000 -0.20	11.75	11.20	11.49	17,386
03 Jun 16	11.80000 -0.25	11.91	11.62	11.80	28,041
02 Jun 16	12.05000 +0.00	12.05	11.71	11.98	14,007
01 Jun 16	12.05000 +0.00	12.05	11.98	12.00	12,250
31 May 16	12.05000 +0.05	12.25	12.00	12.05	15,991
30 May 16	12.00000 -0.15	12.13	11.85	12.00	7,712
27 May 16	12.15000 -0.04	12.17	12.02	12.10	6,847
26 May 16	12.19000 +0.04	12.35	12.06	12.15	24,853
25 May 16	12.15000 +0.05	12.19	12.00	12.00	5,279
24 May 16	12.10000 +0.49	12.27	11.63	11.65	38,612
23 May 16	11.61500 -0.07	11.70	11.33	11.70	18,341
20 May 16	11.68000 +0.00	11.87	11.53	11.61	15,158
19 May 16	11.68000 +0.07	11.80	11.61	11.61	22,770
18 May 16	11.61000 +0.42	11.70	11.20	11.20	16,849
17 May 16	11.18500 +0.11	11.27	11.14	11.20	10,882
13 May 16	11.08000 +0.30	11.10	10.65	10.89	25,890
12 May 16	10.78000 -0.22	10.89	10.61	10.80	24,811
11 May 16	11.00000 -0.24	11.31	10.96	10.99	37,710
10 May 16	11.24500 +0.29	11.35	10.98	11.20	15,385
09 May 16	10.95500 -0.15	11.20	10.86	11.10	13,332
06 May 16	11.10000 +0.29	11.19	10.81	10.95	24,717
05 May 16	10.81000 -0.09	10.97	10.81	10.81	6,614
04 May 16	10.90000 +0.00	10.90	10.75	10.75	4,710
03 May 16	10.89500 +0.02	11.10	10.75	11.10	27,560
02 May 16	10.88000 -0.05	11.16	10.76	10.96	29,113
29 Apr 16	10.93000 -0.06	11.13	10.85	11.04	23,716
28 Apr 16	10.99000 -0.06	11.10	10.80	11.10	37,005
27 Apr 16	11.05000 +0.10	11.10	10.85	11.00	31,368
26 Apr 16	10.95000 -0.05	11.13	10.80	10.94	37,448
25 Apr 16	11.00000 -0.15	11.19	10.91	11.10	45,493
22 Apr 16	11.15000 -0.20	11.40	11.10	11.40	82,111
21 Apr 16	11.35000 -0.48	11.74	11.16	11.74	89,450
20 Apr 16	11.83000 -0.20	11.91	11.69	11.69	5,928
19 Apr 16	12.03000 +0.38	12.03	11.52	11.58	50,624
18 Apr 16	11.65000 -0.09	11.90	11.51	11.88	40,540
15 Apr 16	11.73500 -0.16	11.81	11.60	11.60	3,874
14 Apr 16	11.90000 -0.19	12.10	11.81	12.10	4,976
13 Apr 16	12.08500 +0.35	12.30	11.88	11.89	13,034
12 Apr 16	11.73500 +0.06	11.73	11.50	11.60	12,372
11 Apr 16	11.67000 +0.11	11.74	11.41	11.41	8,817
08 Apr 16	11.56500 -0.19	11.77	11.56	11.72	20,008
07 Apr 16	11.75000 -0.02	11.93	11.65	11.86	5,212
06 Apr 16	11.77000 -0.06	11.90	11.74	11.90	2,587
05 Apr 16	11.83000 -0.19	12.01	11.10	11.69	25,684
04 Apr 16	12.02500 +0.09	12.12	11.88	11.94	4,625
01 Apr 16	11.93000 -0.07	12.19	11.60	11.80	31,772
31 Mar 16	12.00000 -0.02	12.09	11.91	12.09	10,866
30 Mar 16	12.01500 -0.03	12.15	12.02	12.15	3,233
29 Mar 16	12.05000 -0.01	12.45	12.05	12.05	18,866
24 Mar 16	12.05500 -0.42	12.60	11.91	12.60	11,355
23 Mar 16	12.47500 -0.32	12.85	12.35	12.85	13,656
22 Mar 16	12.80000 +0.49	12.86	11.97	12.45	26,111
21 Mar 16	12.30500 +0.36	12.44	11.75	11.99	42,971
18 Mar 16	11.94500 +0.03	12.15	11.91	12.10	35,184
17 Mar 16	11.91000 -0.09	12.24	11.91	12.22	26,114
16 Mar 16	12.00000 +0.59	12.19	11.81	11.92	62,817
15 Mar 16	11.41000 -0.30	11.93	11.39	11.93	12,542
14 Mar 16	11.71000 +0.20	11.85	11.56	11.72	20,445
11 Mar 16	11.50500 +0.17	11.70	11.22	11.22	9,898
10 Mar 16	11.33500 +0.02	11.78	11.24	11.52	26,212
09 Mar 16	11.31500 +0.01	11.51	11.20	11.20	10,410
08 Mar 16	11.30000 -0.59	11.78	11.20	11.78	24,946
07 Mar 16	11.89000 -0.27	12.39	11.82	12.39	23,357
04 Mar 16	12.16000 +0.49	12.16	11.30	11.83	34,165
03 Mar 16	11.67000 +0.76	11.86	10.95	11.05	35,641
02 Mar 16	10.91000 -0.05	11.28	10.91	11.28	15,859
01 Mar 16	10.96000 +0.16	11.32	10.87	10.90	30,544
29 Feb 16	10.80000 +0.50	11.02	10.40	10.45	44,340
26 Feb 16	10.30000 +0.10	10.60	10.17	10.17	34,965
25 Feb 16	10.20000 -0.31	10.81	10.00	10.81	39,595
24 Feb 16	10.51000 -0.34	10.93	10.37	10.93	50,326
23 Feb 16	10.85500 -0.15	11.08	10.85	11.03	14,060
22 Feb 16	11.00000 -0.34	11.90	10.85	11.82	64,374
19 Feb 16	11.34000 -0.16	12.24	11.31	11.93	34,258
18 Feb 16	11.50000 +0.77	11.60	10.76	11.08	78,421
17 Feb 16	10.73500 -0.35	11.02	10.52	11.02	52,741
16 Feb 16	11.08000 -0.56	11.70	10.89	11.70	40,004
15 Feb 16	11.64000 +0.47	11.70	11.35	11.45	17,230
12 Feb 16	11.17000 +0.10	11.30	11.07	11.30	12,809
11 Feb 16	11.07000 -0.28	11.34	11.02	11.34	11,027
10 Feb 16	11.34500 +0.01	11.70	11.10	11.10	22,551
09 Feb 16	11.33500 -0.60	12.00	11.00	12.00	32,147
08 Feb 16	11.93000 -0.62	12.61	11.88	12.40	8,408
05 Feb 16	12.55000 -0.16	12.73	11.94	12.62	16,582
04 Feb 16	12.71500 -0.43	13.48	12.59	13.35	17,275
03 Feb 16	13.15000 -0.87	14.05	12.64	14.05	19,083
02 Feb 16	14.02000 +0.23	14.15	13.85	13.94	133
01 Feb 16	13.79500 -0.16	14.45	13.79	14.45	6,636
29 Jan 16	13.95500 +0.19	13.95	13.63	13.75	3,941
28 Jan 16	13.76000 -0.24	14.10	13.31	13.98	8,478
27 Jan 16	14.00000 -0.10	14.00	13.91	13.91	1,052
26 Jan 16	14.10000 -0.15	14.31	13.63	13.99	6,181
25 Jan 16	14.25000 +0.25	14.45	14.12	14.38	7,663
22 Jan 16	14.00000 +0.16	14.12	13.52	13.52	14,623
21 Jan 16	13.84000 +0.59	13.84	13.24	13.35	22,056
20 Jan 16	13.25000 -0.61	13.82	13.25	13.52	14,676
19 Jan 16	13.86000 -0.03	14.29	13.86	14.01	5,121
18 Jan 16	13.89000 -0.21	14.01	13.89	13.91	5,617
15 Jan 16	14.10000 -0.18	14.27	14.10	14.20	8,522
14 Jan 16	14.28500 -0.22	14.65	14.15	14.50	27,419
13 Jan 16	14.50000 -0.01	14.81	14.41	14.52	11,275
12 Jan 16	14.50500 +0.47	15.16	14.04	14.04	8,490
11 Jan 16	14.04000 +0.05	14.23	14.03	14.18	2,066
08 Jan 16	13.99000 -0.06	14.25	13.99	14.17	13,033
07 Jan 16	14.05000 -0.34	14.45	13.66	13.81	27,565
06 Jan 16	14.39000 -0.11	14.39	14.19	14.31	12,914
05 Jan 16	14.50000 -0.53	15.14	13.80	14.80	83,104
04 Jan 16	15.03500 -0.97	15.60	14.82	15.10	67,274
30 Dec 15	16.00000 +0.42	16.00	15.31	15.61	12,783
29 Dec 15	15.58000 +0.28	15.60	15.37	15.49	3,198
28 Dec 15	15.30000 -0.05	15.48	15.30	15.36	2,521
23 Dec 15	15.35000 +0.05	15.56	15.30	15.56	3,062
22 Dec 15	15.30500 -0.24	15.51	15.30	15.51	8,377
21 Dec 15	15.55000 +0.22	15.95	15.41	15.50	20,690
18 Dec 15	15.33500 +0.09	15.49	14.95	15.30	21,021
17 Dec 15	15.24500 +0.82	15.29	14.36	14.48	17,261
16 Dec 15	14.42500 -0.10	14.70	14.32	14.70	8,257
15 Dec 15	14.52500 +0.27	14.52	14.08	14.30	10,204
14 Dec 15	14.25500 -0.31	14.60	14.10	14.35	11,751
11 Dec 15	14.56000 -0.11	14.70	14.31	14.66	22,986
10 Dec 15	14.67000 -0.03	14.84	14.65	14.70	9,222
09 Dec 15	14.70000 +0.00	14.87	14.65	14.65	7,414
08 Dec 15	14.70000 +0.01	14.77	14.60	14.65	26,906
07 Dec 15	14.69000 +0.07	14.89	14.56	14.85	9,431
04 Dec 15	14.61500 +0.24	15.07	14.25	14.25	14,528
03 Dec 15	14.37500 -0.23	14.60	14.20	14.60	10,030
02 Dec 15	14.60000 -0.13	14.73	14.30	14.73	14,055
01 Dec 15	14.73500 +0.20	15.10	14.55	14.55	36,057
30 Nov 15	14.53500 +0.37	14.59	14.10	14.10	29,441
27 Nov 15	14.16500 +0.16	14.24	14.00	14.00	16,242
26 Nov 15	14.00000 +0.00	14.20	13.95	13.95	30,881
25 Nov 15	14.00000 +0.70	14.11	13.35	13.35	27,653
24 Nov 15	13.30000 +0.00	13.48	13.27	13.30	22,042
23 Nov 15	13.30000 -0.47	13.80	13.11	13.70	51,250
20 Nov 15	13.77000 +0.57	14.15	13.49	13.49	45,091
19 Nov 15	13.20000 +0.50	13.31	12.60	12.60	124,662
18 Nov 15	12.70000 +0.16	13.00	12.44	12.44	36,620
17 Nov 15	12.54000 +0.19	12.98	12.28	12.28	41,091
16 Nov 15	12.35000 +0.35	12.63	11.99	12.10	42,659
13 Nov 15	12.00000 -0.20	12.18	11.66	12.01	54,916
12 Nov 15	12.20000 -0.43	12.60	12.00	12.52	44,980
11 Nov 15	12.62500 -0.19	12.80	12.48	12.60	19,218
10 Nov 15	12.82000 -0.03	13.38	12.49	13.13	17,915
09 Nov 15	12.85000 -0.64	13.44	12.30	13.40	25,394
06 Nov 15	13.49000 +0.04	13.50	13.36	13.48	3,699
05 Nov 15	13.45000 -0.15	13.51	13.31	13.31	13,374
04 Nov 15	13.60000 +0.10	13.60	13.39	13.50	26,796
03 Nov 15	13.50000 +0.03	13.50	13.41	13.50	8,791
02 Nov 15	13.46500 -0.03	13.73	13.30	13.50	15,919
30 Oct 15	13.50000 +0.05	13.65	13.49	13.50	24,856
29 Oct 15	13.45000 -0.22	13.90	13.45	13.90	11,937
28 Oct 15	13.67000 -0.64	14.01	13.25	13.50	66,879
27 Oct 15	14.31000 -0.54	15.02	14.15	15.02	13,668
26 Oct 15	14.85500 +0.14	15.32	14.60	14.80	16,187
23 Oct 15	14.71000 +0.32	14.78	14.31	14.48	19,818
22 Oct 15	14.38500 +0.39	14.48	13.94	13.94	16,121
21 Oct 15	14.00000 -0.01	14.18	13.80	14.18	1,616
20 Oct 15	14.01000 -0.01	14.12	13.80	13.81	2,953
19 Oct 15	14.01500 -0.13	14.41	13.64	14.15	7,785
16 Oct 15	14.15000 +0.07	14.36	14.05	14.19	4,016
15 Oct 15	14.07500 +0.10	14.31	13.80	13.93	11,760
14 Oct 15	13.97500 +0.13	14.07	13.48	13.48	8,943
13 Oct 15	13.85000 -0.57	14.24	13.11	14.24	36,097
12 Oct 15	14.42000 -0.14	14.80	14.29	14.61	6,619
09 Oct 15	14.55500 -0.05	14.82	14.52	14.60	11,392
08 Oct 15	14.60000 -0.30	15.02	14.54	14.68	7,076
07 Oct 15	14.90000 +0.66	14.97	14.26	14.26	18,488
06 Oct 15	14.24000 +0.44	14.35	13.84	13.89	45,979
05 Oct 15	13.80000 +0.20	13.94	13.65	13.65	14,058
02 Oct 15	13.60000 -0.15	13.94	13.45	13.59	9,845
01 Oct 15	13.75000 +0.21	13.89	13.53	13.89	4,682
30 Sep 15	13.54000 +0.34	13.93	13.26	13.26	9,532
29 Sep 15	13.20000 -0.28	13.94	12.76	13.03	21,955
28 Sep 15	13.47500 -0.57	14.23	13.48	14.23	13,333
25 Sep 15	14.05000 +0.29	14.13	13.70	13.70	11,337
24 Sep 15	13.76000 -0.24	14.19	13.16	14.00	31,337
23 Sep 15	14.00000 +0.25	14.28	13.44	13.69	26,985
22 Sep 15	13.75000 -0.25	13.98	13.60	13.98	13,994
21 Sep 15	14.00000 -0.24	14.12	13.41	14.01	36,798
18 Sep 15	14.24000 -0.36	14.50	14.13	14.50	10,002
17 Sep 15	14.60000 -0.30	14.73	14.50	14.70	10,288
16 Sep 15	14.90000 -0.05	15.00	14.81	14.90	5,473
15 Sep 15	14.95000 -0.09	15.01	14.54	14.90	17,100
14 Sep 15	15.03500 +0.14	15.32	14.98	15.32	1,245
11 Sep 15	14.90000 -0.16	14.92	14.63	14.92	8,755
10 Sep 15	15.06000 -0.21	15.31	14.81	15.10	17,503
09 Sep 15	15.27500 +0.13	15.69	15.13	15.35	26,652
08 Sep 15	15.15000 +0.45	15.26	15.13	15.20	2,813
07 Sep 15	14.70000 -0.47	15.40	14.56	15.40	8,843
04 Sep 15	15.16500 -0.54	15.25	14.86	15.23	3,748
03 Sep 15	15.70500 +0.65	15.97	15.25	15.25	7,324
02 Sep 15	15.05000 +0.13	15.61	14.83	15.17	10,327
01 Sep 15	14.92500 -0.81	15.99	14.70	15.99	10,369
31 Aug 15	15.74000 -0.18	15.99	15.55	15.99	4,397
28 Aug 15	15.92000 +0.15	16.08	15.49	16.08	9,226
27 Aug 15	15.77000 +0.37	15.90	15.10	15.10	10,806
26 Aug 15	15.40000 +0.61	15.50	14.25	14.25	23,125
25 Aug 15	14.79000 +0.68	15.14	14.15	14.15	22,476
24 Aug 15	14.11000 -0.90	14.80	13.98	14.80	41,896
21 Aug 15	15.01000 -0.08	15.55	15.00	15.00	12,441
20 Aug 15	15.09000 -0.22	15.93	15.09	15.67	12,975
19 Aug 15	15.31000 -0.72	16.44	15.28	16.44	11,050
18 Aug 15	16.03000 +0.61	16.48	15.43	15.52	17,576
17 Aug 15	15.42500 -0.07	15.72	15.11	15.11	17,326
14 Aug 15	15.50000 -0.10	15.70	15.00	15.37	19,362
13 Aug 15	15.60000 +0.40	16.00	15.30	15.30	26,932
12 Aug 15	15.20000 -0.90	16.54	15.13	15.80	80,418
11 Aug 15	16.10000 -0.29	16.79	15.99	16.17	27,691
10 Aug 15	16.39000 -0.25	16.80	16.03	16.80	34,997
07 Aug 15	16.64000 -0.21	16.93	16.40	16.83	17,047
06 Aug 15	16.85000 -0.02	17.05	16.67	17.00	33,068
05 Aug 15	16.87500 +0.94	17.35	16.20	16.20	82,902
04 Aug 15	15.94000 -0.23	16.47	15.51	16.10	22,439
03 Aug 15	16.17500 -0.24	16.50	15.90	16.14	5,667
31 Jul 15	16.41000 -0.20	16.70	16.40	16.40	14,418
30 Jul 15	16.61500 +0.06	17.14	16.42	16.69	10,001
29 Jul 15	16.56000 -0.64	17.24	16.51	17.07	20,647
28 Jul 15	17.20000 +0.22	17.60	16.89	17.00	18,590
27 Jul 15	16.98500 -1.12	17.83	16.51	17.83	38,641
24 Jul 15	18.10500 +0.11	18.10	17.94	17.94	4,512
23 Jul 15	17.99500 -0.02	18.38	17.85	18.32	8,909
22 Jul 15	18.01500 -0.39	18.42	17.94	18.41	12,646
21 Jul 15	18.40000 -0.12	18.78	18.40	18.78	2,160
20 Jul 15	18.52000 +0.11	18.87	18.35	18.38	7,368
17 Jul 15	18.40500 -0.09	18.60	18.32	18.37	7,125
16 Jul 15	18.50000 -0.07	18.78	18.39	18.61	14,826
15 Jul 15	18.57000 -0.24	19.08	18.45	19.00	14,737
14 Jul 15	18.80500 +0.13	18.81	18.50	18.55	16,124
13 Jul 15	18.68000 +0.01	18.68	17.45	17.50	23,572
10 Jul 15	18.67000 +0.22	18.70	17.90	17.90	6,228
09 Jul 15	18.45000 +0.82	18.64	17.49	17.49	24,159
08 Jul 15	17.63000 -0.01	17.89	17.49	17.50	19,815
07 Jul 15	17.64000 -0.25	18.21	17.52	17.85	12,417
06 Jul 15	17.89000 -0.49	18.21	17.88	18.00	19,181
03 Jul 15	18.38000 +0.09	18.50	18.25	18.25	3,206
02 Jul 15	18.29000 -0.31	18.56	17.86	18.41	15,989
01 Jul 15	18.60000 +0.00	18.77	18.36	18.59	8,831
30 Jun 15	18.60000 +0.22	18.88	18.45	18.45	2,901
29 Jun 15	18.38500 -0.41	18.68	17.61	18.08	7,806
26 Jun 15	18.79500 -0.23	19.27	18.39	19.27	19,815
25 Jun 15	19.02500 -0.18	19.08	18.75	19.08	15,081
24 Jun 15	19.20000 -0.11	19.48	18.97	19.48	1,602
23 Jun 15	19.31000 +0.26	19.33	19.12	19.15	6,412
22 Jun 15	19.04500 +0.38	19.05	18.15	18.15	6,595
19 Jun 15	18.67000 +0.09	18.83	18.47	18.48	15,815
18 Jun 15	18.57500 -0.32	18.70	18.33	18.70	12,769
17 Jun 15	18.89500 +0.40	19.38	18.69	18.70	19,160
16 Jun 15	18.49500 +0.22	18.66	17.90	18.21	34,056
15 Jun 15	18.27500 -0.57	19.20	18.21	18.79	30,916
12 Jun 15	18.84500 -0.48	19.32	18.81	19.32	11,375
11 Jun 15	19.32500 -0.02	19.50	19.03	19.03	11,017
10 Jun 15	19.35000 +0.10	19.48	19.11	19.15	12,968
09 Jun 15	19.25500 -0.48	19.96	19.18	19.55	20,512
08 Jun 15	19.73000 +0.03	19.86	19.49	19.49	24,137
05 Jun 15	19.70000 -0.29	19.85	19.49	19.66	8,898
04 Jun 15	19.99000 +0.13	19.99	19.59	19.65	12,822
03 Jun 15	19.86500 +0.19	19.95	19.55	19.68	36,176
02 Jun 15	19.67000 -0.09	19.80	19.35	19.70	29,503
01 Jun 15	19.76000 -0.04	20.19	19.72	19.72	26,580
29 May 15	19.80000 +0.03	19.80	19.64	19.69	30,960
28 May 15	19.77000 +0.42	19.79	19.26	19.28	22,806
27 May 15	19.35000 +0.51	19.50	18.10	18.62	11,881
26 May 15	18.84000 -0.32	19.24	18.84	19.19	7,490
22 May 15	19.15500 -0.26	19.65	19.16	19.50	24,966
21 May 15	19.42000 +0.50	19.74	19.00	19.00	13,139
20 May 15	18.91500 +0.09	19.13	18.80	18.97	7,183
19 May 15	18.83000 +0.08	19.27	18.81	18.81	24,946
18 May 15	18.75000 +0.57	18.95	18.23	18.26	29,772
15 May 15	18.18500 +0.05	18.35	18.00	18.00	16,809
14 May 15	18.14000 +0.09	18.24	18.05	18.24	9,181
13 May 15	18.05000 +0.03	18.20	17.91	17.99	19,753
12 May 15	18.02000 +0.04	18.15	17.63	17.85	38,941
11 May 15	17.98000 -0.02	18.17	17.79	17.95	13,591
08 May 15	18.00000 +0.07	18.34	18.00	18.20	14,633
07 May 15	17.93500 -0.26	18.14	17.78	18.00	26,698
06 May 15	18.19500 +0.09	18.23	17.81	18.08	18,919
05 May 15	18.10000 +0.79	18.25	17.32	17.35	106,569
04 May 15	17.31000 +0.16	17.46	16.81	16.81	5,379
30 Apr 15	17.15000 +0.47	17.36	16.28	16.61	23,343
29 Apr 15	16.68500 -0.11	17.21	16.56	17.21	7,264
28 Apr 15	16.79500 -0.31	17.09	16.70	17.08	8,599
27 Apr 15	17.10500 -0.19	17.43	16.88	17.40	15,114
24 Apr 15	17.29000 -0.15	17.50	17.23	17.23	10,353
23 Apr 15	17.44000 +0.66	17.58	16.61	17.00	46,573
22 Apr 15	16.78500 -0.35	17.40	16.78	17.40	21,022
21 Apr 15	17.13500 +0.10	17.58	17.02	17.37	20,588
20 Apr 15	17.03500 +0.40	17.19	16.82	16.82	17,019
17 Apr 15	16.64000 -0.16	16.67	15.94	16.55	80,344
16 Apr 15	16.79500 -0.73	17.43	16.45	17.31	48,278
15 Apr 15	17.52500 +0.02	17.72	17.26	17.48	13,776
14 Apr 15	17.50000 -0.35	17.93	17.19	17.87	22,598
13 Apr 15	17.85000 -0.15	18.00	17.85	17.99	19,818
10 Apr 15	18.00000 +0.00	18.02	17.81	17.86	34,697
09 Apr 15	18.00000 -0.03	18.07	17.81	17.99	40,166
08 Apr 15	18.03000 +0.50	18.13	17.72	17.81	21,604
07 Apr 15	17.53000 +0.09	17.60	17.30	17.50	19,223
02 Apr 15	17.44000 -0.51	17.79	17.43	17.75	13,229
01 Apr 15	17.95000 -0.12	18.00	17.73	18.00	10,030
31 Mar 15	18.07000 +0.16	18.07	17.73	17.73	16,280
30 Mar 15	17.91000 +0.41	17.91	17.49	17.49	17,336
27 Mar 15	17.50000 +0.21	17.59	17.13	17.49	28,899
26 Mar 15	17.29000 -0.41	17.70	16.84	17.70	48,794
25 Mar 15	17.70000 -0.20	17.89	17.49	17.69	16,777
24 Mar 15	17.90000 +0.00	17.90	17.59	17.59	19,562
23 Mar 15	17.89500 -0.08	17.97	17.59	17.70	25,180
20 Mar 15	17.98000 +0.65	18.00	16.95	17.33	41,188
19 Mar 15	17.33000 -0.02	17.48	17.13	17.41	28,103
18 Mar 15	17.35000 -0.95	18.26	17.34	18.13	24,312
17 Mar 15	18.30000 -0.15	18.60	18.02	18.60	34,035
16 Mar 15	18.45000 +0.22	18.70	18.07	18.07	27,528
13 Mar 15	18.23000 +0.13	18.30	17.95	17.95	48,886
12 Mar 15	18.10000 -0.07	18.10	17.86	17.95	20,825
11 Mar 15	18.16500 +0.16	18.17	17.88	17.95	31,277
10 Mar 15	18.00500 -0.01	18.00	17.62	17.92	22,247
09 Mar 15	18.01000 +0.02	18.16	17.75	18.02	34,424
06 Mar 15	17.99000 +0.70	18.75	17.14	17.14	73,622
05 Mar 15	17.29000 +0.04	17.53	17.11	17.11	11,085
04 Mar 15	17.25000 -0.07	17.32	16.92	17.20	29,786
03 Mar 15	17.32000 +0.21	17.43	17.00	17.05	23,297
02 Mar 15	17.11000 +0.44	17.15	16.53	16.53	61,539
27 Feb 15	16.67500 -0.05	16.98	16.22	16.75	25,686
26 Feb 15	16.72500 -0.17	17.16	16.60	17.16	9,216
25 Feb 15	16.90000 -0.36	17.32	16.90	17.32	24,142
24 Feb 15	17.26000 -0.09	17.50	17.26	17.50	13,287
23 Feb 15	17.35000 +0.00	17.45	17.24	17.45	16,524
20 Feb 15	17.35000 +0.11	17.35	17.11	17.26	5,129
19 Feb 15	17.23500 -0.01	17.36	17.02	17.26	16,127
18 Feb 15	17.25000 +0.54	17.34	16.89	16.89	14,850
17 Feb 15	16.71000 +0.16	16.87	16.50	16.50	6,258
16 Feb 15	16.55000 -0.52	17.24	16.55	17.24	43,251
13 Feb 15	17.06500 +0.27	17.30	16.72	16.72	25,307
12 Feb 15	16.80000 +0.45	17.00	16.36	16.36	40,710
11 Feb 15	16.34500 -0.45	16.82	15.89	16.80	175,866
10 Feb 15	16.80000 +0.38	16.94	16.29	16.34	33,386
09 Feb 15	16.41500 -0.64	16.95	16.42	16.93	14,523
06 Feb 15	17.06000 -0.41	17.68	16.82	17.68	25,608
05 Feb 15	17.47000 -0.29	17.72	17.47	17.47	10,535
04 Feb 15	17.76000 +0.21	17.76	17.55	17.57	6,677
03 Feb 15	17.55000 -0.07	17.77	17.48	17.51	10,194
02 Feb 15	17.62000 +0.14	17.75	17.40	17.75	5,801
30 Jan 15	17.48500 -0.14	17.80	17.49	17.55	10,794
29 Jan 15	17.62000 -0.09	17.89	17.51	17.89	3,012
28 Jan 15	17.71500 -0.08	17.90	17.55	17.88	28,847
27 Jan 15	17.79500 -0.17	18.11	17.78	17.97	21,261
26 Jan 15	17.96500 +0.60	18.20	17.27	17.40	42,534
23 Jan 15	17.36000 -0.37	17.88	17.12	17.80	31,494
22 Jan 15	17.73000 +0.91	17.81	16.85	16.95	64,758
21 Jan 15	16.81500 -0.18	17.15	16.53	17.15	40,284
20 Jan 15	16.99500 -0.05	17.24	17.00	17.15	29,885
19 Jan 15	17.05000 -0.14	17.21	16.77	17.20	22,617
16 Jan 15	17.19000 +0.17	17.28	16.88	16.88	5,233
15 Jan 15	17.02000 +0.13	17.31	16.80	16.86	20,655
14 Jan 15	16.89000 -0.13	17.26	16.80	17.26	16,131
13 Jan 15	17.01500 -0.19	17.40	17.01	17.22	18,829
12 Jan 15	17.20500 +0.26	17.21	16.83	16.85	26,163
09 Jan 15	16.94500 +0.07	16.95	16.58	16.62	34,632
08 Jan 15	16.87000 +0.18	16.94	16.69	16.89	46,370
07 Jan 15	16.69000 -0.25	16.82	16.57	16.80	23,819
06 Jan 15	16.94500 -0.06	17.19	16.75	17.19	16,863
05 Jan 15	17.00000 -0.28	17.48	16.77	17.15	50,180
02 Jan 15	17.28500 +1.08	17.29	16.19	16.45	28,735
30 Dec 14	16.20000 -0.03	16.31	16.04	16.19	15,083
29 Dec 14	16.23500 +0.01	16.50	16.06	16.50	6,721
23 Dec 14	16.23000 -0.02	16.47	16.13	16.20	21,990
22 Dec 14	16.24500 +0.46	16.25	15.75	15.85	22,091
19 Dec 14	15.79000 +0.53	15.95	15.20	15.20	38,786
18 Dec 14	15.25500 +0.35	15.60	14.72	14.85	45,791
17 Dec 14	14.91000 +0.07	14.93	14.32	14.69	12,713
16 Dec 14	14.83500 +0.00	14.90	14.30	14.75	24,719
15 Dec 14	14.83500 -0.10	14.95	14.76	14.80	11,110
12 Dec 14	14.94000 -0.07	15.00	14.80	14.80	9,356
11 Dec 14	15.01000 +0.05	15.02	14.81	14.81	4,126
10 Dec 14	14.96500 -0.01	15.30	14.81	14.88	11,973
09 Dec 14	14.97500 +0.02	15.05	14.80	14.96	9,146
08 Dec 14	14.96000 -0.31	15.24	14.91	14.91	21,999
05 Dec 14	15.27000 +0.52	15.30	14.80	14.86	10,372
04 Dec 14	14.75500 +0.15	14.85	14.50	14.50	23,392
03 Dec 14	14.60000 -0.36	14.85	14.60	14.75	12,763
02 Dec 14	14.96500 +0.27	15.19	14.66	14.80	8,232
01 Dec 14	14.70000 -0.26	15.07	14.51	14.83	11,692
28 Nov 14	14.96000 +0.02	14.97	14.82	14.83	10,612
27 Nov 14	14.94000 -0.07	15.01	14.82	14.99	1,955
26 Nov 14	15.00500 +0.16	15.15	14.83	14.85	4,739
25 Nov 14	14.84000 -0.16	15.15	14.82	14.82	14,030
24 Nov 14	15.00000 +0.11	15.14	14.68	14.79	21,342
21 Nov 14	14.88500 +0.20	14.97	14.68	14.69	6,639
20 Nov 14	14.69000 +0.04	14.81	14.40	14.52	8,435
19 Nov 14	14.65000 +0.84	14.79	13.85	13.93	18,907
18 Nov 14	13.80500 +0.12	13.98	13.51	13.51	18,469
17 Nov 14	13.68500 -0.31	13.84	13.28	13.57	35,752
14 Nov 14	14.00000 -0.29	14.27	13.57	14.13	20,921
13 Nov 14	14.29000 +0.05	14.32	14.07	14.32	4,055
12 Nov 14	14.24500 -0.18	14.44	14.23	14.41	4,107
11 Nov 14	14.42500 -0.10	14.70	14.36	14.50	4,797
10 Nov 14	14.52000 +0.05	14.91	14.13	14.37	17,611
07 Nov 14	14.47000 -0.82	15.25	14.40	15.25	20,999
06 Nov 14	15.29500 +0.59	15.50	14.24	14.60	60,468
05 Nov 14	14.71000 -0.05	14.79	14.62	14.79	11,602
04 Nov 14	14.76000 +0.13	14.87	14.63	14.63	20,916
03 Nov 14	14.63000 +0.38	14.77	14.43	14.43	21,407
31 Oct 14	14.25000 +0.20	14.25	14.11	14.24	8,915
30 Oct 14	14.05000 -0.06	14.24	13.91	14.20	11,737
29 Oct 14	14.11000 +0.09	14.23	14.11	14.23	9,496
28 Oct 14	14.02500 +0.06	14.20	14.00	14.01	24,755
27 Oct 14	13.96000 -0.14	14.19	13.95	14.19	32,741
24 Oct 14	14.10000 +0.21	14.10	13.90	14.00	21,886
23 Oct 14	13.89000 -0.21	14.22	13.75	14.00	16,802
22 Oct 14	14.10500 +0.70	14.30	13.52	13.56	20,966
21 Oct 14	13.40000 +0.52	13.53	12.89	12.89	24,377
20 Oct 14	12.88000 -0.19	13.05	12.84	12.96	24,204
17 Oct 14	13.07500 +0.82	13.07	12.30	12.47	22,014
16 Oct 14	12.25000 +0.21	12.50	11.96	12.14	32,211
15 Oct 14	12.04000 -0.16	12.43	11.78	12.20	33,057
14 Oct 14	12.20000 -0.30	12.69	11.56	12.34	62,524
13 Oct 14	12.50000 -0.30	12.94	12.15	12.50	38,380
10 Oct 14	12.80000 -1.73	14.29	12.75	14.29	87,867
09 Oct 14	14.53500 +0.28	14.81	14.30	14.40	11,141
08 Oct 14	14.25500 -0.67	14.80	14.25	14.80	23,515
07 Oct 14	14.92500 +0.01	15.02	14.75	14.77	17,984
06 Oct 14	14.91500 +0.47	15.08	14.11	14.11	28,424
02 Oct 14	14.45000 -0.64	15.06	14.31	15.00	19,769
01 Oct 14	15.08500 +0.15	15.30	14.63	14.93	31,785
30 Sep 14	14.93000 -0.12	15.07	14.85	14.99	12,934
29 Sep 14	15.05000 -0.05	15.09	14.84	15.00	15,453
26 Sep 14	15.10000 +0.40	15.50	14.49	14.51	18,502
25 Sep 14	14.70500 -0.07	15.03	14.60	14.90	13,218
24 Sep 14	14.77500 +0.01	15.05	14.23	14.76	8,171
23 Sep 14	14.76500 -0.40	15.10	14.77	15.10	10,850
22 Sep 14	15.17000 -0.33	15.50	15.09	15.50	36,501
19 Sep 14	15.50000 +0.35	15.58	15.10	15.23	75,185
18 Sep 14	15.15000 +0.39	15.26	14.74	14.74	45,816
17 Sep 14	14.75500 -0.13	14.91	14.73	14.91	4,163
16 Sep 14	14.88000 -0.07	14.95	14.78	14.91	15,835
15 Sep 14	14.95500 -0.02	14.96	14.59	14.80	14,232
12 Sep 14	14.97500 +0.15	15.00	14.65	14.70	6,212
11 Sep 14	14.83000 +0.06	14.98	14.59	14.98	11,330
10 Sep 14	14.77500 -0.13	14.92	14.64	14.85	6,477
09 Sep 14	14.90000 +0.08	14.91	14.61	14.71	12,888
08 Sep 14	14.82000 -0.19	15.02	14.60	15.00	17,626
05 Sep 14	15.00500 -0.09	15.18	14.90	15.16	6,370
04 Sep 14	15.09500 -0.20	15.30	14.96	15.30	16,311
03 Sep 14	15.30000 +0.38	15.36	14.85	14.85	17,530
02 Sep 14	14.92000 -0.08	15.15	14.85	14.86	11,813
01 Sep 14	15.00000 -0.05	15.15	14.84	14.98	25,997
29 Aug 14	15.04500 -0.03	15.12	14.90	15.07	29,503
28 Aug 14	15.07500 -0.32	15.31	14.89	15.30	14,127
27 Aug 14	15.39000 -0.01	15.40	15.03	15.40	26,718
26 Aug 14	15.40000 +0.05	15.40	15.11	15.33	8,748
25 Aug 14	15.35000 +0.21	15.49	15.03	15.03	17,939
22 Aug 14	15.14000 +0.14	15.20	14.90	14.99	34,844
21 Aug 14	15.00000 +0.48	15.11	14.46	14.50	138,977
20 Aug 14	14.51500 +0.27	14.55	14.23	14.25	58,874
19 Aug 14	14.25000 +0.31	14.36	13.92	13.99	41,127
18 Aug 14	13.94500 +0.05	14.21	13.77	13.89	19,906
15 Aug 14	13.89000 +0.05	14.23	13.87	14.02	29,089
14 Aug 14	13.84000 -0.18	14.04	13.60	13.89	13,388
13 Aug 14	14.02000 +0.02	14.10	13.89	14.10	7,434
12 Aug 14	14.00000 -0.11	14.30	13.90	14.19	48,103
11 Aug 14	14.11000 +0.82	14.30	13.35	13.35	39,120
08 Aug 14	13.28500 -0.37	13.47	13.20	13.47	25,294
07 Aug 14	13.65500 +0.11	13.69	13.01	13.55	43,732
06 Aug 14	13.54000 -0.20	13.61	13.08	13.50	49,525
05 Aug 14	13.74000 +0.72	13.74	13.01	13.01	26,757
04 Aug 14	13.02500 +0.02	13.13	12.90	12.90	71,447
01 Aug 14	13.00000 -0.56	13.53	12.80	13.50	39,652
31 Jul 14	13.55500 -0.24	13.84	13.52	13.69	25,290
30 Jul 14	13.79500 +0.19	13.82	13.39	13.47	31,254
29 Jul 14	13.60500 +0.28	13.78	12.61	13.30	113,382
28 Jul 14	13.32000 -0.67	14.18	13.13	13.93	39,596
25 Jul 14	13.99000 -0.30	14.36	13.90	14.36	12,334
24 Jul 14	14.28500 +0.10	14.39	13.99	14.25	5,979
23 Jul 14	14.18500 -0.13	14.69	13.75	14.25	31,698
22 Jul 14	14.31000 -0.26	14.52	14.20	14.36	16,651
21 Jul 14	14.57000 +0.05	14.90	14.45	14.53	33,478
18 Jul 14	14.51500 -0.34	14.74	14.06	14.70	30,554
17 Jul 14	14.85000 +0.34	15.24	14.47	14.48	35,245
16 Jul 14	14.51500 +0.19	14.65	14.14	14.24	3,892
15 Jul 14	14.32500 -0.12	14.56	14.32	14.34	7,897
14 Jul 14	14.44500 -0.13	14.65	14.35	14.64	3,882
11 Jul 14	14.57000 +0.44	14.65	14.09	14.09	29,294
10 Jul 14	14.12500 -0.51	14.72	13.61	14.65	35,626
09 Jul 14	14.63500 +0.07	14.75	14.60	14.60	45,355
08 Jul 14	14.56000 -0.40	14.95	14.50	14.81	30,403
07 Jul 14	14.96000 -0.01	15.16	14.82	15.02	24,625
04 Jul 14	14.97000 +0.09	15.06	14.85	14.99	8,331
03 Jul 14	14.88500 -0.05	15.30	14.85	14.88	40,212
02 Jul 14	14.93500 +0.32	14.95	14.65	14.67	46,847
01 Jul 14	14.62000 -0.05	14.70	14.55	14.70	25,153
30 Jun 14	14.66500 +0.02	14.70	14.56	14.56	28,497
27 Jun 14	14.64000 +0.32	14.78	14.22	14.40	48,280
26 Jun 14	14.32500 -0.24	14.71	14.10	14.29	174,966
25 Jun 14	14.57000 -0.45	14.99	14.28	14.97	61,011
24 Jun 14	15.02000 +0.02	15.22	14.83	15.06	58,541
23 Jun 14	15.00500 -0.05	15.39	15.00	15.00	27,374
20 Jun 14	15.05500 -0.19	15.50	15.00	15.05	57,069
19 Jun 14	15.25000 +0.08	15.50	15.00	15.30	55,803
18 Jun 14	15.17000 -0.17	15.39	15.00	15.39	23,411
17 Jun 14	15.34000 +0.21	15.40	15.09	15.09	16,036
16 Jun 14	15.13000 -0.01	15.35	15.01	15.01	62,536
13 Jun 14	15.13500 -0.11	15.27	15.05	15.24	18,452
12 Jun 14	15.25000 -0.02	15.48	15.25	15.36	32,598
11 Jun 14	15.26500 +0.14	15.40	15.09	15.15	27,934
10 Jun 14	15.13000 -0.44	15.73	14.94	15.53	58,901
09 Jun 14	15.57000 -0.23	15.71	15.42	15.70	9,622
06 Jun 14	15.80000 +0.18	15.95	15.61	15.64	23,345
05 Jun 14	15.62000 +0.01	16.49	15.47	15.57	90,070
04 Jun 14	15.61500 +0.66	15.63	14.99	14.99	38,097
03 Jun 14	14.95000 -0.65	15.58	14.91	15.58	31,535
02 Jun 14	15.60000 -0.12	15.80	15.45	15.74	46,353
30 May 14	15.72000 +0.30	15.80	15.15	15.35	29,709
29 May 14	15.42000 -0.05	15.66	15.35	15.35	10,406
28 May 14	15.47000 -0.14	15.75	15.40	15.73	14,399
27 May 14	15.61500 -0.09	15.70	15.13	15.44	33,859
26 May 14	15.70000 +0.95	15.85	14.81	14.81	104,499
23 May 14	14.75000 +0.03	14.97	14.60	14.76	12,489
22 May 14	14.72000 +0.57	14.73	14.19	14.19	17,040
21 May 14	14.15500 +0.29	14.19	13.35	13.85	15,032
20 May 14	13.86500 -0.27	14.17	13.75	14.09	27,713
19 May 14	14.13000 -0.04	14.20	14.07	14.20	6,082
16 May 14	14.17000 -0.06	14.36	13.78	14.20	30,931
15 May 14	14.23500 -0.66	14.78	14.17	14.78	16,903
14 May 14	14.90000 +0.11	14.98	14.64	14.65	33,286
13 May 14	14.78500 -0.02	14.80	14.58	14.80	17,657
12 May 14	14.80000 +0.11	14.80	14.44	14.80	26,240
09 May 14	14.69000 -0.30	14.90	14.65	14.85	16,583
08 May 14	14.98500 +0.28	14.98	14.60	14.80	33,422
07 May 14	14.70000 -0.05	14.89	14.58	14.89	48,158
06 May 14	14.75000 +0.06	15.16	14.74	14.78	44,923
05 May 14	14.69500 +0.20	14.69	14.40	14.49	20,911
02 May 14	14.49500 +0.01	14.60	14.40	14.44	27,498
30 Apr 14	14.49000 +0.14	14.50	14.31	14.45	21,956
29 Apr 14	14.35000 +0.39	14.50	13.93	13.94	39,053
28 Apr 14	13.96000 -0.03	14.24	13.87	13.89	15,525
25 Apr 14	13.99500 -0.44	14.39	13.99	14.28	28,794
24 Apr 14	14.44000 +0.07	14.50	14.15	14.50	19,867
23 Apr 14	14.37000 -0.26	14.60	14.25	14.60	36,398
22 Apr 14	14.62500 +0.80	14.63	13.81	13.85	25,952
17 Apr 14	13.83000 +0.59	13.90	13.34	13.35	27,611
16 Apr 14	13.24000 -0.04	13.57	13.16	13.33	19,314
15 Apr 14	13.28000 -0.37	13.80	12.89	13.56	43,459
14 Apr 14	13.65000 -1.00	14.25	13.65	14.25	42,376
11 Apr 14	14.65000 -0.30	14.94	14.40	14.84	71,871
10 Apr 14	14.94500 +0.44	14.94	14.40	14.55	55,367
09 Apr 14	14.50000 +0.20	14.65	14.43	14.48	15,646
08 Apr 14	14.29500 -0.17	14.55	14.19	14.32	29,255
07 Apr 14	14.46500 -0.14	14.69	14.30	14.44	26,850
04 Apr 14	14.60500 -0.10	14.71	14.53	14.53	12,998
03 Apr 14	14.70000 +0.34	14.70	14.26	14.40	40,241
02 Apr 14	14.36000 +0.33	14.56	13.95	14.08	58,839
01 Apr 14	14.03000 +0.44	14.20	13.82	13.98	119,645
31 Mar 14	13.59000 -0.21	14.03	13.51	13.91	61,958
28 Mar 14	13.80000 +0.15	13.87	13.55	13.77	56,921
27 Mar 14	13.65500 +0.38	14.23	13.19	13.32	136,665
26 Mar 14	13.28000 +0.73	13.38	12.64	12.65	103,746
25 Mar 14	12.55000 -0.45	13.06	12.55	12.95	19,852
24 Mar 14	13.00500 -0.11	13.20	12.87	13.10	52,100
21 Mar 14	13.11500 +0.44	13.20	12.69	12.77	25,724
20 Mar 14	12.67000 +0.04	12.95	12.47	12.72	24,973
19 Mar 14	12.63000 -0.06	12.83	12.25	12.61	37,559
18 Mar 14	12.69500 -0.12	12.92	12.69	12.92	23,316
17 Mar 14	12.81000 +0.75	13.00	12.06	12.16	20,332
14 Mar 14	12.06500 +0.06	12.42	11.84	11.84	40,665
13 Mar 14	12.00000 -0.63	13.09	11.88	12.73	38,725
12 Mar 14	12.63000 -0.26	12.77	12.57	12.73	16,381
11 Mar 14	12.89000 +0.19	13.16	12.69	12.69	19,352
10 Mar 14	12.70000 -0.49	13.20	12.50	13.09	47,075
07 Mar 14	13.18500 -0.55	13.86	13.19	13.74	25,398
06 Mar 14	13.73500 +0.48	14.00	13.39	13.44	28,037
05 Mar 14	13.25000 +0.03	13.63	13.25	13.25	22,529
04 Mar 14	13.22000 +0.09	13.26	13.02	13.02	19,969
03 Mar 14	13.13500 -0.49	13.48	13.10	13.48	22,260
28 Feb 14	13.62500 +0.08	13.73	13.50	13.50	17,158
27 Feb 14	13.54500 +0.26	13.55	13.15	13.29	48,751
26 Feb 14	13.28500 +0.14	13.29	13.15	13.15	19,260
25 Feb 14	13.15000 -0.02	13.28	13.10	13.16	11,780
24 Feb 14	13.17000 -0.07	13.40	13.15	13.15	13,698
21 Feb 14	13.24500 +0.11	13.25	13.12	13.15	7,504
20 Feb 14	13.13000 -0.27	13.38	13.08	13.32	20,308
19 Feb 14	13.39500 -0.21	13.68	13.30	13.49	26,262
18 Feb 14	13.60500 +0.19	13.66	13.31	13.48	48,516
17 Feb 14	13.41000 +0.03	13.48	13.25	13.45	33,009
14 Feb 14	13.37500 +0.15	13.41	13.20	13.30	54,959
13 Feb 14	13.22000 -0.08	13.40	13.22	13.40	12,199
12 Feb 14	13.30000 -0.09	13.39	13.26	13.39	17,426
11 Feb 14	13.39000 -0.16	13.69	13.39	13.67	20,308
10 Feb 14	13.55500 +0.27	13.94	13.38	13.48	35,286
07 Feb 14	13.28500 +0.10	13.30	13.06	13.28	36,979
06 Feb 14	13.19000 +0.69	13.35	12.51	12.60	92,888
05 Feb 14	12.50000 +0.20	12.69	12.23	12.28	77,836
04 Feb 14	12.30000 +0.20	12.30	11.81	11.97	48,105
03 Feb 14	12.09500 -0.28	12.25	12.06	12.25	29,064
31 Jan 14	12.38000 +0.19	12.39	12.10	12.25	36,491
30 Jan 14	12.18500 +0.12	12.20	11.99	12.10	8,315
29 Jan 14	12.07000 +0.26	12.17	11.80	11.91	40,340
28 Jan 14	11.81500 +0.04	11.93	11.68	11.68	15,668
27 Jan 14	11.77000 -0.43	12.24	11.55	12.11	97,791
24 Jan 14	12.20000 -0.05	12.27	12.10	12.25	36,604
23 Jan 14	12.25000 -0.06	12.30	12.25	12.27	17,410
22 Jan 14	12.31000 -0.09	12.56	12.30	12.40	47,579
21 Jan 14	12.39500 +0.10	12.40	12.14	12.14	28,742
20 Jan 14	12.30000 +0.10	12.30	11.98	12.06	32,229
17 Jan 14	12.20000 -0.02	12.40	12.15	12.27	12,591
16 Jan 14	12.21500 +0.13	12.40	11.98	12.19	35,122
15 Jan 14	12.09000 -0.06	12.65	11.82	12.20	83,298
14 Jan 14	12.14500 +0.10	12.16	11.89	11.95	40,050
13 Jan 14	12.05000 -0.06	12.45	11.94	11.96	56,273
10 Jan 14	12.11500 +0.72	12.19	11.34	11.47	104,758
09 Jan 14	11.40000 -0.03	11.63	11.25	11.37	41,247
08 Jan 14	11.43000 +0.04	11.56	11.03	11.34	45,416
07 Jan 14	11.39000 +0.69	11.50	10.80	10.80	112,236
06 Jan 14	10.70000 -0.10	10.77	10.70	10.75	5,094
03 Jan 14	10.80000 +0.15	10.80	10.50	10.69	17,850
02 Jan 14	10.65000 -0.05	10.76	10.55	10.75	2,903
30 Dec 13	10.70000 +0.06	10.70	10.11	10.43	41,474
27 Dec 13	10.63500 +0.22	10.70	10.40	10.45	32,651
23 Dec 13	10.42000 +0.42	10.45	10.00	10.00	21,945
20 Dec 13	10.00000 -0.27	10.49	10.00	10.26	48,613
19 Dec 13	10.27500 -0.11	10.49	10.26	10.48	15,237
18 Dec 13	10.38000 +0.11	10.40	10.24	10.24	12,852
17 Dec 13	10.27000 +0.02	10.39	10.22	10.39	7,015
16 Dec 13	10.25500 +0.21	10.41	10.00	10.00	19,590
13 Dec 13	10.04500 -0.28	10.28	9.92	10.28	33,179
12 Dec 13	10.33000 -0.20	10.53	10.22	10.50	17,352
11 Dec 13	10.53500 +0.36	10.57	10.19	10.19	57,075
10 Dec 13	10.17000 +0.07	10.25	10.10	10.10	6,726
09 Dec 13	10.10500 -0.07	10.20	10.02	10.20	15,170
06 Dec 13	10.17500 -0.11	10.37	10.11	10.37	9,444
05 Dec 13	10.29000 +0.03	10.40	10.15	10.31	9,550
04 Dec 13	10.26000 +0.25	10.60	10.12	10.12	44,729
03 Dec 13	10.01000 -0.36	10.46	9.95	10.34	27,786
02 Dec 13	10.37500 -0.16	10.59	10.31	10.48	12,863
29 Nov 13	10.53500 -0.30	10.88	10.45	10.77	17,778
28 Nov 13	10.83000 +0.06	10.89	10.61	10.61	46,570
27 Nov 13	10.76500 +0.05	10.81	10.58	10.69	24,320
26 Nov 13	10.72000 +0.12	10.77	10.53	10.53	33,152
25 Nov 13	10.60000 +0.31	10.75	10.17	10.17	60,364
22 Nov 13	10.29500 +0.31	10.38	10.00	10.00	28,194
21 Nov 13	9.99000 -0.06	10.09	9.90	10.02	11,309
20 Nov 13	10.05000 -0.02	10.15	10.02	10.02	11,429
19 Nov 13	10.07000 -0.01	10.10	10.00	10.03	8,952
18 Nov 13	10.07500 +0.01	10.12	10.00	10.03	16,857
15 Nov 13	10.06000 -0.06	10.17	10.03	10.17	12,159
14 Nov 13	10.12000 +0.35	10.15	9.77	9.83	35,121
13 Nov 13	9.77000 -0.21	10.07	9.77	9.90	35,449
12 Nov 13	9.98000 -0.13	10.08	9.73	10.08	22,970
11 Nov 13	10.10500 -0.01	10.27	9.96	9.96	32,646
08 Nov 13	10.11500 +0.01	10.14	9.76	10.04	46,873
07 Nov 13	10.10500 +0.64	10.15	9.70	9.74	73,647
06 Nov 13	9.46700 +0.31	9.47	9.03	9.03	44,176
05 Nov 13	9.16200 -0.26	9.45	9.01	9.45	46,211
04 Nov 13	9.42500 -0.15	9.57	9.37	9.57	18,495
01 Nov 13	9.57400 -0.11	9.74	9.55	9.60	18,891
31 Oct 13	9.68800 -0.05	9.74	9.51	9.74	13,251
30 Oct 13	9.73900 +0.20	9.76	9.56	9.56	14,935
29 Oct 13	9.54400 -0.05	9.75	9.51	9.54	20,206
28 Oct 13	9.59200 -0.05	9.75	9.43	9.60	18,324
25 Oct 13	9.63800 -0.18	9.75	9.11	9.75	86,532
24 Oct 13	9.81600 +0.32	9.82	9.50	9.50	32,099
23 Oct 13	9.49400 -0.42	9.90	9.40	9.72	89,716
22 Oct 13	9.91500 -0.45	10.41	9.74	10.41	110,578
21 Oct 13	10.36500 -0.27	10.71	10.36	10.71	20,296
18 Oct 13	10.63500 +0.13	10.79	10.51	10.52	32,453
17 Oct 13	10.50500 +0.08	10.55	10.35	10.43	25,240
16 Oct 13	10.42500 -0.05	10.45	10.26	10.39	50,512
15 Oct 13	10.47000 +0.20	10.48	10.02	10.24	46,184
14 Oct 13	10.26500 +0.01	10.39	10.03	10.39	37,507
11 Oct 13	10.26000 +0.37	10.46	9.93	9.93	93,321
10 Oct 13	9.89300 +0.38	9.89	9.47	9.53	21,855
09 Oct 13	9.51000 -0.01	9.51	9.39	9.47	9,625
08 Oct 13	9.52200 +0.07	9.52	9.39	9.45	1,102
07 Oct 13	9.45500 -0.01	9.60	9.39	9.40	10,164
04 Oct 13	9.46900 +0.14	9.54	9.35	9.35	11,518
03 Oct 13	9.32900 +0.01	9.39	9.29	9.33	1,341
02 Oct 13	9.31500 -0.20	9.42	9.26	9.42	9,945
01 Oct 13	9.51900 +0.33	9.73	9.21	9.22	7,957
30 Sep 13	9.18500 -0.13	9.30	9.06	9.20	16,247
27 Sep 13	9.31300 -0.16	9.39	9.20	9.39	10,812
26 Sep 13	9.47200 -0.09	9.51	9.38	9.50	9,207
25 Sep 13	9.56100 +0.01	9.67	9.50	9.50	3,401
24 Sep 13	9.54800 -0.03	9.68	9.52	9.57	3,000
23 Sep 13	9.58300 -0.08	9.64	9.35	9.64	16,714
20 Sep 13	9.66300 -0.10	9.72	9.61	9.72	2,460
19 Sep 13	9.76000 +0.04	9.99	9.60	9.99	58,939
18 Sep 13	9.72300 +0.02	9.78	9.51	9.71	21,489
17 Sep 13	9.70700 -0.04	9.75	9.60	9.60	24,079
16 Sep 13	9.74800 +0.40	9.80	9.35	9.39	98,841
13 Sep 13	9.34900 +0.07	9.36	9.10	9.15	10,540
12 Sep 13	9.28200 -0.07	9.38	9.09	9.38	20,659
11 Sep 13	9.35000 +0.10	9.36	9.27	9.30	12,862
10 Sep 13	9.24800 +0.13	9.35	9.10	9.11	9,881
09 Sep 13	9.11500 +0.04	9.11	8.85	8.98	11,244
06 Sep 13	9.07400 +0.03	9.11	8.90	9.00	10,280
05 Sep 13	9.04400 -0.20	9.25	8.95	9.25	15,193
04 Sep 13	9.24800 +0.17	9.25	8.93	9.04	9,351
03 Sep 13	9.07900 -0.12	9.25	8.89	9.14	8,417
02 Sep 13	9.19700 +0.12	9.27	9.08	9.18	16,549
30 Aug 13	9.07800 +0.42	9.40	8.65	8.74	19,783
29 Aug 13	8.65900 +0.04	8.70	8.49	8.65	9,864
28 Aug 13	8.62400 +0.01	8.62	8.54	8.60	12,057
27 Aug 13	8.61600 -0.25	8.85	8.60	8.85	12,047
26 Aug 13	8.87000 -0.15	8.93	8.77	8.93	5,148
23 Aug 13	9.01800 +0.02	9.05	9.00	9.00	2,925
22 Aug 13	8.99800 +0.50	9.05	8.64	8.64	24,616
21 Aug 13	8.50000 -0.35	8.93	8.06	8.93	59,406
20 Aug 13	8.84600 -0.31	9.15	8.83	9.15	17,869
19 Aug 13	9.15800 -0.09	9.30	9.15	9.27	9,923
16 Aug 13	9.25000 +0.05	9.29	9.19	9.29	4,259
15 Aug 13	9.20000 -0.26	9.42	9.16	9.42	26,382
14 Aug 13	9.46000 +0.04	9.55	9.42	9.45	24,803
13 Aug 13	9.42000 +0.09	9.42	9.23	9.30	23,719
12 Aug 13	9.33500 +0.04	9.34	9.15	9.28	12,264
09 Aug 13	9.29800 +0.05	9.30	9.18	9.22	10,523
08 Aug 13	9.25000 +0.28	9.33	9.00	9.00	22,878
07 Aug 13	8.96800 -0.07	9.04	8.91	9.01	17,227
06 Aug 13	9.04200 +0.08	9.15	8.94	9.00	7,853
05 Aug 13	8.96100 +0.07	8.97	8.84	8.92	10,692
02 Aug 13	8.89300 -0.10	9.06	8.82	8.96	17,169
01 Aug 13	8.98900 -0.01	9.09	8.96	9.09	17,149
31 Jul 13	9.00000 -0.04	9.15	8.95	9.15	15,161
30 Jul 13	9.04000 +0.12	9.05	8.93	8.95	15,048
29 Jul 13	8.92000 -0.17	9.19	8.69	9.19	43,607
26 Jul 13	9.08800 -0.39	9.71	8.62	9.49	138,405
25 Jul 13	9.47800 +0.17	9.48	9.24	9.24	10,795
24 Jul 13	9.30800 +0.08	9.31	9.12	9.12	15,204
23 Jul 13	9.22900 +0.06	9.30	9.14	9.20	3,386
22 Jul 13	9.17000 -0.12	9.30	9.12	9.30	25,707
19 Jul 13	9.29000 -0.01	9.30	9.19	9.25	12,525
18 Jul 13	9.30000 -0.01	9.30	8.90	9.18	23,420
17 Jul 13	9.31400 +0.38	9.39	8.93	8.93	37,318
16 Jul 13	8.93400 +0.10	8.98	8.67	8.67	23,028
15 Jul 13	8.83300 +0.29	8.83	8.55	8.57	18,842
12 Jul 13	8.54700 +0.04	8.57	8.47	8.57	2,676
11 Jul 13	8.50500 +0.04	8.59	8.45	8.45	7,832
10 Jul 13	8.46100 +0.04	8.49	8.33	8.49	732
09 Jul 13	8.42600 +0.03	8.50	8.27	8.30	4,411
08 Jul 13	8.40000 +0.09	8.46	8.25	8.31	6,683
05 Jul 13	8.31400 +0.06	8.42	8.30	8.40	1,758
04 Jul 13	8.25200 +0.17	8.49	8.06	8.09	13,128
03 Jul 13	8.08100 -0.36	8.50	7.89	8.50	11,220
02 Jul 13	8.44600 -0.02	8.60	8.27	8.60	7,414
01 Jul 13	8.46500 -0.14	8.65	8.47	8.62	11,681
28 Jun 13	8.61000 -0.06	8.63	8.46	8.63	22,924
27 Jun 13	8.66600 +0.23	8.67	8.30	8.36	14,368
26 Jun 13	8.43500 +0.26	8.44	8.14	8.24	12,404
25 Jun 13	8.17300 +0.22	8.17	7.92	7.99	20,793
24 Jun 13	7.95500 -0.36	8.49	7.75	8.47	36,748
21 Jun 13	8.31600 -0.13	8.50	8.32	8.50	8,362
20 Jun 13	8.45000 -0.15	8.58	8.35	8.52	11,046
19 Jun 13	8.59800 -0.08	8.77	8.60	8.70	16,640
18 Jun 13	8.67900 +0.14	8.68	8.47	8.57	16,124
17 Jun 13	8.54000 +0.09	8.59	8.44	8.48	37,250
14 Jun 13	8.45000 -0.01	8.49	8.42	8.46	16,923
13 Jun 13	8.45500 +0.32	8.47	8.02	8.13	81,879
12 Jun 13	8.13600 +0.11	8.14	8.00	8.00	10,425
11 Jun 13	8.02400 -0.05	8.09	8.00	8.09	11,633
10 Jun 13	8.07300 +0.26	8.25	7.81	7.81	18,814
07 Jun 13	7.81800 +0.01	7.90	7.50	7.81	43,616
06 Jun 13	7.81200 -0.27	8.07	7.80	8.02	16,250
05 Jun 13	8.08300 -0.09	8.16	8.01	8.16	12,321
04 Jun 13	8.17000 -0.02	8.27	8.17	8.27	14,397
03 Jun 13	8.19000 -0.16	8.50	8.17	8.50	14,850
31 May 13	8.35000 -0.05	8.47	8.33	8.40	3,563
30 May 13	8.40000 +0.05	8.44	8.30	8.37	6,033
29 May 13	8.35000 +0.02	8.41	8.28	8.33	18,572
28 May 13	8.33000 -0.02	8.44	8.33	8.35	15,488
27 May 13	8.35000 -0.23	8.41	8.33	8.35	20,583
24 May 13	8.58100 -0.17	8.68	8.41	8.60	9,548
23 May 13	8.75400 -0.20	8.75	8.40	8.70	17,270
22 May 13	8.95000 -0.01	8.95	8.74	8.90	14,263
21 May 13	8.96100 +0.21	8.96	8.69	8.69	15,612
20 May 13	8.75000 +0.45	8.82	8.37	8.40	23,907
17 May 13	8.30000 +0.25	8.30	7.95	7.95	8,474
16 May 13	8.05400 +0.00	8.16	7.94	8.10	4,900
15 May 13	8.05000 -0.12	8.22	8.00	8.22	4,427
14 May 13	8.16900 +0.02	8.24	8.10	8.22	4,046
13 May 13	8.14600 -0.05	8.30	8.15	8.30	1,617
10 May 13	8.19900 +0.22	8.20	8.00	8.00	6,139
09 May 13	7.97600 +0.01	8.22	7.98	8.15	6,131
08 May 13	7.96800 -0.16	8.06	7.86	8.05	10,400
07 May 13	8.12400 -0.11	8.23	8.05	8.17	11,518
06 May 13	8.23800 +0.13	8.24	8.08	8.10	18,193
03 May 13	8.10900 +0.26	8.15	7.85	7.95	11,127
02 May 13	7.85000 -0.05	7.92	7.83	7.92	3,838
30 Apr 13	7.90000 +0.14	7.92	7.75	7.76	19,324
29 Apr 13	7.76000 +0.06	7.80	7.63	7.78	7,296
26 Apr 13	7.70000 +0.00	7.76	7.64	7.72	6,820
25 Apr 13	7.70000 -0.20	7.91	7.35	7.91	56,704
24 Apr 13	7.90000 +0.10	7.90	7.81	7.90	8,675
23 Apr 13	7.80000 +0.15	8.03	7.61	7.74	16,403
22 Apr 13	7.65100 +0.03	7.74	7.64	7.74	5,660
19 Apr 13	7.62500 +0.11	7.65	7.55	7.65	728
18 Apr 13	7.51300 -0.08	7.68	7.48	7.60	12,640
17 Apr 13	7.59200 -0.01	7.76	7.45	7.69	20,726
16 Apr 13	7.60000 +0.34	7.63	7.18	7.18	21,883
15 Apr 13	7.26000 -0.49	7.89	7.11	7.89	36,630
12 Apr 13	7.74700 -0.28	7.99	7.75	7.99	13,299
11 Apr 13	8.03000 +0.03	8.03	7.95	8.00	10,272
10 Apr 13	7.99900 +0.00	8.05	8.00	8.00	9,076
09 Apr 13	8.00000 +0.03	8.04	7.84	7.94	63,631
08 Apr 13	7.97200 -0.16	8.25	7.82	8.19	16,648
05 Apr 13	8.13000 -0.27	8.40	8.10	8.40	26,238
04 Apr 13	8.40000 -0.23	8.77	8.40	8.77	7,277
03 Apr 13	8.62700 +0.03	8.77	8.58	8.75	10,009
02 Apr 13	8.60000 -0.03	8.66	8.60	8.61	7,292
28 Mar 13	8.63000 -0.04	8.74	8.53	8.74	28,009
27 Mar 13	8.66900 -0.22	8.85	8.66	8.85	17,785
26 Mar 13	8.89000 +0.17	8.89	8.63	8.75	16,946
25 Mar 13	8.71800 -0.18	8.98	8.61	8.98	21,633
22 Mar 13	8.89600 +0.15	8.90	8.70	8.70	26,085
21 Mar 13	8.75000 -0.25	8.98	8.64	8.98	42,168
20 Mar 13	8.99700 +0.19	9.00	8.81	8.86	18,405
19 Mar 13	8.80900 +0.19	8.89	8.32	8.71	47,554
18 Mar 13	8.62100 -0.18	8.72	8.61	8.70	9,654
15 Mar 13	8.80000 +0.30	8.88	8.49	8.49	40,094
14 Mar 13	8.50000 -0.07	8.69	8.45	8.57	15,582
13 Mar 13	8.56900 +0.01	8.59	8.45	8.59	12,825
12 Mar 13	8.56000 +0.04	8.56	8.47	8.56	9,712
11 Mar 13	8.52000 +0.07	8.59	8.35	8.46	10,457
08 Mar 13	8.45000 -0.02	8.50	8.35	8.47	11,728
07 Mar 13	8.47200 +0.23	8.57	8.17	8.25	22,558
06 Mar 13	8.24500 +0.21	8.26	7.98	8.07	38,050
05 Mar 13	8.03600 +0.26	8.09	7.79	7.82	13,969
04 Mar 13	7.77900 -0.27	8.12	7.74	8.12	12,346
01 Mar 13	8.05000 +0.00	8.05	7.97	8.05	9,575
28 Feb 13	8.05000 +0.00	8.05	8.03	8.05	10,091
27 Feb 13	8.05000 +0.00	8.05	7.66	8.05	22,232
26 Feb 13	8.05000 -0.14	8.09	8.00	8.09	10,270
25 Feb 13	8.19000 +0.14	8.19	8.01	8.09	7,491
22 Feb 13	8.05000 -0.10	8.21	8.05	8.20	7,901
21 Feb 13	8.15000 -0.04	8.15	8.00	8.10	32,722
20 Feb 13	8.18900 +0.33	8.22	7.66	7.72	45,621
19 Feb 13	7.85700 -0.02	7.92	7.82	7.84	13,727
18 Feb 13	7.88000 +0.05	7.97	7.82	7.89	15,058
15 Feb 13	7.83000 -0.12	7.95	7.83	7.95	6,409
14 Feb 13	7.94900 +0.03	7.95	7.88	7.95	11,055
13 Feb 13	7.92000 +0.32	7.95	7.60	7.60	30,124
12 Feb 13	7.60000 +0.05	7.61	7.49	7.55	8,780
11 Feb 13	7.55500 -0.09	7.66	7.49	7.57	21,150
08 Feb 13	7.64700 +0.05	7.65	7.51	7.60	7,405
07 Feb 13	7.60000 -0.02	7.69	7.60	7.66	8,494
06 Feb 13	7.62000 +0.05	7.71	7.51	7.71	3,048
05 Feb 13	7.57000 +0.07	7.59	7.48	7.53	6,897
04 Feb 13	7.50000 -0.06	7.66	7.43	7.43	12,826
01 Feb 13	7.56000 +0.08	7.60	7.53	7.53	10,714
31 Jan 13	7.48000 -0.07	7.67	7.32	7.67	21,461
30 Jan 13	7.55000 -0.01	7.65	7.53	7.65	5,120
29 Jan 13	7.56500 -0.20	7.80	7.53	7.80	9,872
28 Jan 13	7.76900 +0.12	7.83	7.65	7.65	10,279
25 Jan 13	7.65000 +0.05	7.65	7.60	7.62	9,025
24 Jan 13	7.60000 +0.00	7.65	7.60	7.65	15,505
23 Jan 13	7.60200 -0.04	7.80	7.60	7.79	6,041
22 Jan 13	7.63800 -0.06	7.76	7.55	7.76	13,464
21 Jan 13	7.70000 -0.12	7.86	7.70	7.81	5,118
18 Jan 13	7.81500 +0.26	7.84	7.62	7.62	17,748
17 Jan 13	7.55300 +0.02	7.79	7.50	7.53	21,918
16 Jan 13	7.53000 +0.03	7.53	7.36	7.52	10,036
15 Jan 13	7.49800 -0.04	7.54	7.50	7.50	26,030
14 Jan 13	7.54000 -0.04	7.55	7.41	7.55	3,611
11 Jan 13	7.58000 +0.17	7.60	7.35	7.40	18,763
10 Jan 13	7.41400 -0.12	7.60	7.41	7.60	14,566
09 Jan 13	7.53000 +0.00	7.58	7.41	7.45	12,197
08 Jan 13	7.53000 +0.00	7.54	7.50	7.50	24,297
07 Jan 13	7.53100 +0.28	7.57	7.27	7.30	19,794
04 Jan 13	7.25000 +0.08	7.28	7.19	7.20	11,624
03 Jan 13	7.16600 -0.03	7.23	7.08	7.19	10,043
02 Jan 13	7.20000 +0.05	7.25	7.15	7.15	13,024
28 Dec 12	7.15000 +0.25	7.18	6.85	6.90	32,763
27 Dec 12	6.89900 +0.18	6.95	6.72	6.72	13,641
21 Dec 12	6.72000 -0.12	6.82	6.70	6.80	11,714
20 Dec 12	6.83800 +0.04	6.84	6.73	6.84	4,203
19 Dec 12	6.80200 -0.01	6.88	6.80	6.88	20,353
18 Dec 12	6.81200 -0.19	7.02	6.81	7.00	10,813
17 Dec 12	7.00000 -0.13	7.13	7.00	7.13	4,706
14 Dec 12	7.13100 +0.11	7.13	6.87	7.00	15,785
13 Dec 12	7.02300 -0.05	7.18	6.96	7.08	27,090
12 Dec 12	7.07000 +0.16	7.15	6.93	6.97	25,753
11 Dec 12	6.91000 +0.16	7.05	6.75	6.78	34,189
10 Dec 12	6.75000 -0.16	6.93	6.75	6.81	13,732
07 Dec 12	6.90900 +0.06	7.00	6.80	6.87	15,222
06 Dec 12	6.84500 +0.18	6.97	6.61	6.80	52,765
05 Dec 12	6.66300 +0.03	6.80	6.60	6.60	20,164
04 Dec 12	6.63000 -0.05	6.64	6.45	6.59	10,826
03 Dec 12	6.68000 +0.25	6.95	6.55	6.61	34,656
30 Nov 12	6.42900 -0.01	6.58	6.39	6.39	133,411
29 Nov 12	6.43800 +0.18	6.47	6.23	6.30	58,863
28 Nov 12	6.25500 -0.15	6.42	6.24	6.36	36,446
27 Nov 12	6.41000 +0.04	6.50	6.37	6.39	16,446
26 Nov 12	6.36700 -0.18	6.61	6.36	6.47	32,264
23 Nov 12	6.54900 +0.11	6.79	6.52	6.55	13,641
22 Nov 12	6.44000 +0.11	6.44	6.22	6.33	14,567
21 Nov 12	6.32900 +0.01	6.43	6.25	6.43	9,953
20 Nov 12	6.31400 +0.01	6.40	6.30	6.39	2,266
19 Nov 12	6.30100 +0.20	6.38	6.13	6.13	14,822
16 Nov 12	6.10400 -0.01	6.22	6.10	6.22	31,469
15 Nov 12	6.11000 -0.50	6.75	6.10	6.75	69,016
14 Nov 12	6.61100 +0.06	6.61	6.56	6.56	530
13 Nov 12	6.55000 -0.03	6.63	6.55	6.55	6,425
12 Nov 12	6.58200 -0.01	6.60	6.56	6.60	5,085
09 Nov 12	6.59200 -0.03	6.64	6.37	6.63	18,847
08 Nov 12	6.62000 -0.20	6.80	6.60	6.80	11,252
07 Nov 12	6.82200 +0.00	7.19	6.80	6.80	39,594
06 Nov 12	6.82000 -0.04	6.87	6.77	6.87	5,148
05 Nov 12	6.86100 -0.08	6.91	6.85	6.85	5,669
02 Nov 12	6.94000 +0.31	7.00	6.60	6.77	13,025
01 Nov 12	6.63000 -0.05	6.76	6.63	6.76	3,323
31 Oct 12	6.68300 -0.08	6.86	6.64	6.80	7,913
30 Oct 12	6.76400 +0.12	6.76	6.70	6.71	3,534
29 Oct 12	6.64500 -0.11	6.72	6.64	6.67	7,589
26 Oct 12	6.75000 -0.10	6.84	6.68	6.84	8,056
25 Oct 12	6.84700 +0.05	6.85	6.70	6.78	7,439
24 Oct 12	6.79600 +0.22	6.80	6.57	6.57	10,443
23 Oct 12	6.57200 -0.06	6.69	6.41	6.69	19,714
22 Oct 12	6.63100 -0.22	6.85	6.62	6.85	13,828
19 Oct 12	6.85000 -0.24	7.10	6.76	7.10	17,743
18 Oct 12	7.09400 +0.01	7.14	6.99	7.00	15,247
17 Oct 12	7.08200 -0.03	7.14	7.00	7.11	13,916
16 Oct 12	7.11500 -0.13	7.24	7.11	7.24	8,514
15 Oct 12	7.24400 -0.07	7.31	7.16	7.31	8,225
12 Oct 12	7.31100 +0.10	7.32	7.17	7.17	8,998
11 Oct 12	7.21000 -0.01	7.28	7.20	7.20	5,121
10 Oct 12	7.21900 -0.03	7.30	7.12	7.30	112,036
09 Oct 12	7.25000 -0.05	7.31	7.21	7.31	9,489
08 Oct 12	7.30000 -0.07	7.38	7.21	7.35	17,652
05 Oct 12	7.36900 +0.08	7.37	7.25	7.28	8,991
04 Oct 12	7.28700 +0.07	7.38	7.18	7.18	10,254
03 Oct 12	7.21700 -0.02	7.28	7.18	7.19	19,547
02 Oct 12	7.23700 -0.15	7.36	7.24	7.36	15,096
01 Oct 12	7.38900 -0.01	7.40	7.33	7.40	11,314
28 Sep 12	7.39600 +0.07	7.40	7.26	7.26	21,249
27 Sep 12	7.33000 +0.17	7.41	7.05	7.16	54,207
26 Sep 12	7.15500 -0.06	7.24	7.00	7.24	30,808
25 Sep 12	7.21600 +0.03	7.25	7.16	7.19	36,996
24 Sep 12	7.18800 -0.21	7.47	7.18	7.38	16,687
21 Sep 12	7.39500 +0.00	7.45	7.27	7.45	3,822
20 Sep 12	7.39900 +0.10	7.43	7.20	7.30	10,599
19 Sep 12	7.30300 -0.25	7.41	7.20	7.41	16,063
18 Sep 12	7.55000 +0.00	7.60	7.55	7.55	19,446
17 Sep 12	7.55400 -0.14	7.70	7.54	7.60	7,310
14 Sep 12	7.69200 +0.20	7.69	7.40	7.54	26,398
13 Sep 12	7.49400 +0.06	7.49	7.31	7.47	12,326
12 Sep 12	7.43100 +0.10	7.75	7.29	7.30	58,010
11 Sep 12	7.32800 +0.15	7.38	7.08	7.17	20,067
10 Sep 12	7.17600 +0.25	7.20	6.97	6.97	10,997
07 Sep 12	6.92900 -0.21	7.20	6.93	7.15	17,718
06 Sep 12	7.14200 +0.24	7.14	6.90	6.90	10,165
05 Sep 12	6.90600 +0.05	6.99	6.80	6.80	15,279
04 Sep 12	6.85700 -0.17	7.16	6.86	7.14	15,766
03 Sep 12	7.03000 -0.18	7.22	7.03	7.22	5,926
31 Aug 12	7.21500 +0.12	7.22	7.10	7.10	21,809
30 Aug 12	7.10000 -0.14	7.21	7.10	7.19	11,601
29 Aug 12	7.24500 +0.14	7.26	7.07	7.14	16,502
28 Aug 12	7.10000 -0.20	7.27	7.10	7.24	19,638
27 Aug 12	7.30000 +0.36	7.34	6.82	6.93	61,836
24 Aug 12	6.94500 +0.00	7.02	6.79	6.87	21,964
23 Aug 12	6.94900 +0.58	6.99	6.50	6.50	106,746
22 Aug 12	6.37300 +0.14	6.39	6.18	6.20	30,803
21 Aug 12	6.23400 +0.00	6.35	6.20	6.20	26,925
20 Aug 12	6.23000 +0.03	6.23	6.07	6.23	18,219
17 Aug 12	6.20000 -0.03	6.27	6.11	6.27	25,431
16 Aug 12	6.23000 +0.06	6.26	6.16	6.26	21,268
15 Aug 12	6.17100 +0.07	6.27	6.05	6.13	37,814
14 Aug 12	6.10100 -0.16	6.33	6.07	6.33	9,647
13 Aug 12	6.26300 +0.02	6.47	6.20	6.21	43,704
10 Aug 12	6.23900 -0.06	6.35	6.18	6.35	33,103
09 Aug 12	6.30000 +0.44	6.57	5.85	5.85	156,754
08 Aug 12	5.86100 -0.09	6.00	5.70	6.00	75,510
07 Aug 12	5.95600 -0.10	6.16	5.94	6.16	28,692
06 Aug 12	6.05500 +0.13	6.20	5.97	6.20	40,690
03 Aug 12	5.92000 +0.01	6.02	5.79	6.00	99,980
02 Aug 12	5.91000 -0.39	6.30	5.90	6.30	57,530
01 Aug 12	6.30000 +0.11	6.30	6.12	6.24	8,824
31 Jul 12	6.19000 -0.26	6.45	6.10	6.45	48,904
30 Jul 12	6.45000 -0.15	6.59	6.41	6.59	19,280
27 Jul 12	6.60000 +0.10	6.60	6.40	6.50	3,268
26 Jul 12	6.49900 +0.00	6.61	6.39	6.61	13,972
25 Jul 12	6.50000 -0.10	6.60	6.50	6.55	4,383
24 Jul 12	6.59900 +0.05	6.66	6.60	6.60	3,813
23 Jul 12	6.55000 -0.35	6.80	6.55	6.74	11,151
20 Jul 12	6.90000 -0.04	6.94	6.72	6.90	9,526
19 Jul 12	6.94000 +0.00	7.00	6.85	6.92	12,498
18 Jul 12	6.93600 +0.34	6.94	6.70	6.70	13,666
17 Jul 12	6.60000 +0.03	6.76	6.60	6.70	13,852
16 Jul 12	6.57000 -0.11	6.62	6.51	6.60	9,260
13 Jul 12	6.67800 +0.13	6.89	6.55	6.55	18,329
12 Jul 12	6.55000 -0.17	6.74	6.55	6.64	20,875
11 Jul 12	6.71900 -0.02	6.81	6.67	6.78	7,924
10 Jul 12	6.74000 -0.09	6.81	6.60	6.80	18,037
09 Jul 12	6.82500 -0.14	7.00	6.82	7.00	9,083
06 Jul 12	6.96500 -0.09	7.09	6.90	7.09	19,653
05 Jul 12	7.05000 -0.05	7.08	7.01	7.04	6,520
04 Jul 12	7.09900 +0.02	7.12	6.93	7.08	12,971
03 Jul 12	7.07600 +0.60	7.22	6.50	6.50	46,181
02 Jul 12	6.48000 -0.01	6.53	6.40	6.50	28,059
29 Jun 12	6.49000 +0.00	6.60	6.43	6.60	34,926
28 Jun 12	6.49000 -0.01	6.60	6.46	6.49	9,099
27 Jun 12	6.50000 +0.02	6.57	6.30	6.57	13,588
26 Jun 12	6.48000 -0.10	6.60	6.48	6.56	9,020
25 Jun 12	6.58000 -0.22	6.90	6.58	6.85	12,528
22 Jun 12	6.80500 +0.05	6.84	6.73	6.75	5,983
21 Jun 12	6.75000 -0.03	6.99	6.65	6.65	12,542
20 Jun 12	6.78500 +0.17	6.82	6.52	6.57	19,045
19 Jun 12	6.61000 -0.04	6.67	6.56	6.64	24,845
18 Jun 12	6.65000 +0.06	6.67	6.58	6.65	2,853
15 Jun 12	6.59000 +0.02	6.63	6.56	6.57	14,778
14 Jun 12	6.57000 -0.08	6.65	6.57	6.61	9,916
13 Jun 12	6.65000 +0.00	6.70	6.65	6.65	23,793
12 Jun 12	6.65000 -0.17	6.82	6.65	6.79	39,524
11 Jun 12	6.82000 -0.11	6.96	6.82	6.95	36,999
08 Jun 12	6.92800 -0.04	6.98	6.90	6.95	17,460
07 Jun 12	6.97000 +0.13	7.00	6.89	6.89	10,297
06 Jun 12	6.83500 +0.28	7.00	6.66	6.66	18,435
05 Jun 12	6.56000 +0.00	6.70	6.56	6.70	2,761
04 Jun 12	6.56000 -0.14	6.74	6.50	6.70	22,616
01 Jun 12	6.70000 -0.42	7.10	6.67	7.10	23,046
31 May 12	7.12200 -0.08	7.30	7.12	7.16	14,879
30 May 12	7.20000 -0.12	7.30	7.10	7.24	8,824
29 May 12	7.32000 +0.20	7.38	7.08	7.15	12,413
28 May 12	7.12000 +0.07	7.20	7.11	7.20	5,495
25 May 12	7.05500 -0.12	7.15	6.77	7.15	22,342
24 May 12	7.17000 -0.23	7.55	7.05	7.42	14,451
23 May 12	7.40000 +0.01	7.42	7.30	7.35	20,120
22 May 12	7.39200 +0.00	7.42	7.38	7.41	14,804
21 May 12	7.39100 -0.01	7.45	7.39	7.45	11,518
18 May 12	7.40500 +0.00	7.45	7.38	7.39	16,478
17 May 12	7.41000 -0.09	7.51	7.38	7.49	12,799
16 May 12	7.50000 -0.05	7.56	7.39	7.45	22,947
15 May 12	7.55500 +0.05	7.65	7.50	7.55	36,671
14 May 12	7.50200 +0.24	7.50	7.20	7.22	18,503
11 May 12	7.26500 +0.03	7.31	7.12	7.22	11,745
10 May 12	7.23000 +0.22	7.29	7.04	7.08	16,142
09 May 12	7.00500 -0.34	7.18	6.96	7.18	14,612
08 May 12	7.34000 +0.07	7.71	7.30	7.36	19,363
07 May 12	7.27000 -0.37	7.64	7.06	7.64	42,763
04 May 12	7.64400 -0.76	8.01	7.55	7.72	104,926
03 May 12	8.40000 -0.23	8.69	8.39	8.69	22,129
02 May 12	8.63000 +0.15	8.63	8.53	8.53	4,037
30 Apr 12	8.48000 +0.14	8.48	8.36	8.42	16,144
27 Apr 12	8.33500 -0.09	8.47	8.32	8.38	11,241
26 Apr 12	8.42000 -0.03	8.47	8.32	8.47	22,857
25 Apr 12	8.45200 +0.01	8.52	8.35	8.44	10,906
24 Apr 12	8.44000 +0.22	8.44	8.14	8.26	12,378
23 Apr 12	8.21900 -0.06	8.35	8.20	8.21	10,422
20 Apr 12	8.27800 +0.12	8.35	8.08	8.10	8,860
19 Apr 12	8.15600 -0.18	8.35	8.16	8.35	2,987
18 Apr 12	8.34000 +0.32	8.34	8.10	8.10	13,728
17 Apr 12	8.01500 -0.01	8.14	7.97	7.97	22,743
16 Apr 12	8.02500 -0.20	8.23	8.02	8.23	6,927
13 Apr 12	8.22000 +0.02	8.31	8.08	8.20	20,808
12 Apr 12	8.20000 +0.01	8.29	8.12	8.20	15,645
11 Apr 12	8.18500 +0.08	8.19	8.06	8.09	10,949
10 Apr 12	8.11000 -0.26	8.27	7.82	8.27	37,630
05 Apr 12	8.36500 -0.01	8.45	8.31	8.37	4,086
04 Apr 12	8.37300 -0.34	8.62	8.24	8.59	16,404
03 Apr 12	8.71000 +0.20	8.78	8.41	8.48	33,536
02 Apr 12	8.51000 -0.09	8.59	8.47	8.59	7,122
30 Mar 12	8.59500 +0.06	8.60	8.53	8.58	7,010
29 Mar 12	8.53500 +0.02	8.59	8.48	8.50	4,794
28 Mar 12	8.51500 -0.11	8.55	8.44	8.55	8,400
27 Mar 12	8.63000 -0.14	8.84	8.57	8.78	7,322
26 Mar 12	8.76500 +0.38	8.77	8.42	8.42	29,459
23 Mar 12	8.39000 +0.06	8.43	8.29	8.31	14,122
22 Mar 12	8.33100 -0.06	8.43	8.26	8.42	21,264
21 Mar 12	8.39000 +0.04	8.43	8.33	8.43	13,970
20 Mar 12	8.35000 -0.26	8.56	8.30	8.53	10,398
19 Mar 12	8.61000 -0.16	8.90	8.44	8.90	19,614
16 Mar 12	8.77000 +0.36	8.80	8.40	8.44	48,359
15 Mar 12	8.41000 -0.23	8.75	8.30	8.74	56,483
14 Mar 12	8.64000 -0.07	8.72	8.55	8.72	26,994
13 Mar 12	8.71000 +0.06	8.80	8.68	8.70	13,781
12 Mar 12	8.65000 +0.16	8.68	8.54	8.61	9,504
09 Mar 12	8.48500 -0.05	8.59	8.35	8.59	15,320
08 Mar 12	8.53000 +0.11	8.82	8.42	8.42	18,913
07 Mar 12	8.41500 -0.01	8.45	8.30	8.40	40,600
06 Mar 12	8.42500 -0.65	9.02	8.36	9.00	53,106
05 Mar 12	9.07500 -0.20	9.26	9.00	9.26	25,015
02 Mar 12	9.27000 +0.05	9.30	9.15	9.27	15,251
01 Mar 12	9.22500 -0.06	9.32	9.15	9.22	5,827
29 Feb 12	9.28500 +0.11	9.52	9.24	9.24	10,149
28 Feb 12	9.17000 -0.15	9.31	9.17	9.23	6,849
27 Feb 12	9.32000 -0.11	9.33	9.16	9.30	11,514
24 Feb 12	9.43400 +0.33	9.49	9.08	9.10	16,577
23 Feb 12	9.10000 -0.16	9.30	9.05	9.30	33,747
22 Feb 12	9.26500 -0.20	9.52	9.18	9.52	6,937
21 Feb 12	9.47000 -0.05	9.62	9.30	9.62	14,146
20 Feb 12	9.52500 +0.48	9.87	9.01	9.01	59,799
17 Feb 12	9.04000 -0.26	9.20	8.85	9.16	38,195
16 Feb 12	9.29500 -0.15	9.40	8.93	9.40	39,766
15 Feb 12	9.45000 +0.22	9.73	9.30	9.32	59,691
14 Feb 12	9.23100 -0.17	9.41	9.23	9.41	27,957
13 Feb 12	9.40000 +0.20	9.40	9.27	9.30	20,451
10 Feb 12	9.20000 -0.34	9.54	9.12	9.48	32,619
09 Feb 12	9.54000 +0.39	9.54	9.17	9.20	40,434
08 Feb 12	9.15000 +0.25	9.22	8.91	8.91	44,139
07 Feb 12	8.90000 -0.09	9.04	8.87	9.00	18,391
06 Feb 12	8.99000 -0.06	9.03	8.81	8.99	22,195
03 Feb 12	9.04700 +0.21	9.05	8.75	8.79	41,347
02 Feb 12	8.83500 +0.17	8.86	8.52	8.73	33,203
01 Feb 12	8.66400 +0.25	8.77	8.43	8.48	43,941
31 Jan 12	8.41500 +0.11	8.63	8.30	8.37	13,616
30 Jan 12	8.30000 -0.33	8.60	8.25	8.52	22,572
27 Jan 12	8.63000 -0.32	8.86	8.54	8.86	21,678
26 Jan 12	8.95000 -0.01	9.34	8.95	9.00	31,458
25 Jan 12	8.95500 +0.09	9.00	8.84	8.88	6,254
24 Jan 12	8.87000 -0.11	8.99	8.77	8.86	12,366
23 Jan 12	8.98000 -0.02	9.07	8.87	9.00	9,198
20 Jan 12	9.00000 -0.07	9.13	8.84	9.02	16,983
19 Jan 12	9.07500 +0.38	9.14	8.70	8.75	22,851
18 Jan 12	8.70000 +0.14	8.70	8.55	8.60	6,963
17 Jan 12	8.56000 +0.13	8.58	8.42	8.43	34,962
16 Jan 12	8.43000 -0.18	8.60	8.36	8.60	36,758
13 Jan 12	8.61000 -0.41	9.22	8.60	9.13	28,507
12 Jan 12	9.02000 +0.14	9.51	8.94	8.94	50,054
11 Jan 12	8.88000 +0.40	8.88	8.50	8.52	11,331
10 Jan 12	8.48000 +0.29	8.49	8.25	8.29	25,028
09 Jan 12	8.19000 +0.00	8.28	8.10	8.11	21,813
06 Jan 12	8.18500 -0.06	8.30	8.16	8.25	21,765
05 Jan 12	8.24700 -0.02	8.40	8.20	8.23	12,736
04 Jan 12	8.26500 -0.06	8.32	8.14	8.19	24,589
03 Jan 12	8.33000 +0.26	8.41	8.00	8.00	30,800
02 Jan 12	8.07000 +0.11	8.09	7.94	7.94	10,551
30 Dec 11	7.96000 +0.08	8.00	7.89	7.92	18,923
29 Dec 11	7.88000 +0.04	7.92	7.75	7.75	45,708
28 Dec 11	7.84500 +0.04	7.94	7.70	7.70	22,783
27 Dec 11	7.80000 -0.04	7.94	7.80	7.84	15,244
23 Dec 11	7.84000 +0.10	7.85	7.73	7.78	12,694
22 Dec 11	7.74500 +0.20	7.77	7.55	7.57	22,419
21 Dec 11	7.54500 +0.29	7.60	7.25	7.29	51,604
20 Dec 11	7.25500 +0.06	7.27	7.15	7.15	47,686
19 Dec 11	7.20000 +0.07	7.28	7.00	7.10	57,435
16 Dec 11	7.12500 -0.05	7.19	7.06	7.18	10,285
15 Dec 11	7.17500 +0.18	7.18	7.00	7.01	9,603
14 Dec 11	7.00000 +0.04	7.06	6.95	6.95	8,266
13 Dec 11	6.96000 +0.06	6.96	6.85	6.85	3,403
12 Dec 11	6.90000 -0.02	7.00	6.90	6.95	6,044
09 Dec 11	6.91600 -0.10	7.03	6.84	6.96	12,602
08 Dec 11	7.01500 -0.08	7.12	6.96	7.12	12,141
07 Dec 11	7.09000 +0.09	7.09	6.98	7.04	23,689
06 Dec 11	7.00000 -0.33	7.24	6.89	7.24	41,862
05 Dec 11	7.33300 +0.11	7.35	7.16	7.25	13,378
02 Dec 11	7.22000 -0.02	7.33	7.14	7.30	2,378
01 Dec 11	7.24000 -0.25	7.45	7.22	7.45	22,584
30 Nov 11	7.49000 +0.35	7.49	6.95	7.05	51,778
29 Nov 11	7.13500 +0.19	7.24	7.01	7.04	22,727
28 Nov 11	6.94500 +0.27	7.04	6.75	6.75	21,519
25 Nov 11	6.68000 +0.22	6.73	6.40	6.43	26,092
24 Nov 11	6.46000 -0.09	6.82	6.32	6.51	30,963
23 Nov 11	6.55000 +0.13	6.61	6.30	6.31	35,224
22 Nov 11	6.42000 -0.51	7.00	6.39	6.95	54,291
21 Nov 11	6.93000 -0.53	7.32	6.85	7.32	38,681
18 Nov 11	7.46000 -0.04	7.52	7.25	7.39	31,739
17 Nov 11	7.50000 -0.32	7.84	7.36	7.73	47,316
16 Nov 11	7.81500 -0.47	8.25	7.73	8.23	22,002
15 Nov 11	8.28100 +0.43	8.47	7.81	7.85	25,973
14 Nov 11	7.85000 -0.42	8.54	7.81	8.35	45,575
11 Nov 11	8.27000 +0.45	8.27	7.81	7.82	15,941
10 Nov 11	7.82000 -0.05	7.90	7.53	7.70	14,683
09 Nov 11	7.87200 -0.03	8.22	7.80	8.02	35,857
08 Nov 11	7.90000 +0.49	7.90	7.50	7.53	21,414
07 Nov 11	7.41400 -0.14	7.74	7.41	7.68	14,752
04 Nov 11	7.55500 -0.10	7.85	7.50	7.70	21,754
03 Nov 11	7.65000 +0.15	7.77	7.34	7.45	30,361
02 Nov 11	7.50000 +0.32	7.50	7.24	7.25	28,965
01 Nov 11	7.18000 -0.55	7.68	7.07	7.59	52,133
31 Oct 11	7.73000 +0.33	7.98	7.40	7.49	121,650
28 Oct 11	7.40000 -0.22	7.65	7.38	7.65	14,118
27 Oct 11	7.62000 +0.33	7.63	7.49	7.59	14,843
26 Oct 11	7.29000 -0.07	7.57	7.25	7.32	25,646
25 Oct 11	7.36500 -0.09	7.60	7.30	7.45	49,259
24 Oct 11	7.45000 +0.34	7.49	7.11	7.12	54,292
21 Oct 11	7.11000 +0.31	7.11	6.80	6.80	29,361
20 Oct 11	6.80000 -0.09	7.08	6.80	6.92	32,010
19 Oct 11	6.89000 +0.16	7.02	6.79	6.84	24,858
18 Oct 11	6.72500 -0.04	6.75	6.61	6.65	7,693
17 Oct 11	6.76800 -0.21	7.26	6.74	7.00	71,751
14 Oct 11	6.98000 +0.18	7.10	6.90	6.90	62,526
13 Oct 11	6.79500 -0.28	7.13	6.68	7.10	30,243
12 Oct 11	7.07500 +0.46	7.15	6.65	6.65	50,568
11 Oct 11	6.61000 -0.01	6.74	6.55	6.74	10,671
10 Oct 11	6.62000 +0.39	6.66	6.20	6.20	29,358
07 Oct 11	6.23000 -0.20	6.50	6.21	6.37	33,574
06 Oct 11	6.43000 +0.22	6.51	6.27	6.33	19,944
05 Oct 11	6.21000 +0.18	6.40	6.15	6.15	13,067
04 Oct 11	6.03000 -0.56	6.49	6.03	6.49	34,843
03 Oct 11	6.59000 -0.26	6.95	6.55	6.95	6,622
30 Sep 11	6.85000 +0.22	6.85	6.42	6.64	24,548
29 Sep 11	6.63000 -0.07	6.79	6.62	6.75	8,548
28 Sep 11	6.70500 -0.03	6.84	6.65	6.84	10,628
27 Sep 11	6.73500 +0.14	6.88	6.64	6.64	7,672
26 Sep 11	6.59000 +0.17	6.74	6.41	6.49	19,085
23 Sep 11	6.42000 -0.18	6.67	6.31	6.60	48,589
22 Sep 11	6.60000 -0.45	6.90	6.55	6.90	25,613
21 Sep 11	7.05000 +0.02	7.12	6.96	7.12	20,952
20 Sep 11	7.03000 +0.38	7.18	6.79	6.80	30,387
19 Sep 11	6.65500 -0.34	6.99	6.51	6.86	37,838
16 Sep 11	7.00000 -0.06	7.35	6.92	6.95	31,605
15 Sep 11	7.06300 +0.31	7.48	6.88	6.93	68,662
14 Sep 11	6.75000 +0.28	6.97	6.40	6.47	81,327
13 Sep 11	6.46500 +0.22	6.59	6.28	6.59	25,959
12 Sep 11	6.24500 -0.34	6.59	6.11	6.41	103,879
09 Sep 11	6.58300 -0.37	7.13	6.39	6.93	44,625
08 Sep 11	6.95000 -0.02	7.20	6.72	7.09	62,030
07 Sep 11	6.97000 +0.54	7.19	6.60	6.60	51,274
06 Sep 11	6.43000 +0.02	6.60	6.38	6.38	34,303
05 Sep 11	6.40900 -0.62	6.90	6.30	6.90	40,238
02 Sep 11	7.03000 -0.58	7.50	7.03	7.43	33,061
01 Sep 11	7.61000 +0.01	7.61	7.30	7.51	35,121
31 Aug 11	7.60000 +0.36	7.68	7.17	7.20	59,699
30 Aug 11	7.24500 +0.04	7.30	7.01	7.15	46,114
29 Aug 11	7.20500 +0.34	7.49	6.95	7.49	42,692
26 Aug 11	6.86400 -0.25	7.14	6.62	7.14	60,652
25 Aug 11	7.11000 -0.24	7.61	6.85	7.40	37,109
24 Aug 11	7.35000 +0.13	7.39	7.22	7.31	13,037
23 Aug 11	7.21800 +0.12	7.63	7.07	7.21	35,156
22 Aug 11	7.09800 +0.01	7.19	6.81	7.00	37,940
19 Aug 11	7.09000 -0.03	7.12	6.60	6.90	55,630
18 Aug 11	7.12000 -0.81	7.89	7.06	7.89	40,770
17 Aug 11	7.93000 -0.07	8.00	7.62	7.88	32,421
16 Aug 11	8.00000 -0.27	8.35	7.92	8.35	32,946
15 Aug 11	8.26500 +0.47	8.42	8.03	8.03	53,080
12 Aug 11	7.80000 +0.34	7.85	7.39	7.52	85,272
11 Aug 11	7.46000 -0.09	7.63	6.95	7.53	51,843
10 Aug 11	7.55000 +0.49	8.08	6.85	7.50	139,390
09 Aug 11	7.06500 +0.51	7.34	5.95	6.35	100,549
08 Aug 11	6.55000 -0.71	7.46	6.37	7.00	119,670
05 Aug 11	7.26500 -0.95	7.90	7.15	7.90	179,912
04 Aug 11	8.21700 -0.67	9.52	7.83	9.22	101,832
03 Aug 11	8.88500 -0.16	8.96	8.51	8.80	151,633
02 Aug 11	9.05000 -0.36	9.49	9.05	9.30	45,377
01 Aug 11	9.41000 +0.27	9.70	9.30	9.46	58,704
29 Jul 11	9.14100 -0.15	9.58	9.05	9.06	65,719
28 Jul 11	9.29500 -0.52	9.74	9.22	9.74	27,477
27 Jul 11	9.81300 -0.07	9.99	9.74	9.92	16,795
26 Jul 11	9.88000 -0.32	10.35	9.85	10.34	30,281
25 Jul 11	10.20000 -0.05	10.30	10.09	10.25	13,229
22 Jul 11	10.25000 +0.16	10.35	10.10	10.10	20,332
21 Jul 11	10.09000 +0.16	10.09	9.80	9.95	25,204
20 Jul 11	9.93400 +0.12	10.07	9.85	9.89	33,804
19 Jul 11	9.81500 +0.21	9.87	9.52	9.55	18,569
18 Jul 11	9.60500 -0.15	9.79	9.60	9.67	16,665
15 Jul 11	9.75800 -0.29	10.00	9.72	9.97	28,570
14 Jul 11	10.05000 -0.22	10.25	9.97	10.25	19,604
13 Jul 11	10.27000 +0.16	10.51	10.12	10.18	28,738
12 Jul 11	10.11500 -0.10	10.20	9.50	10.20	43,589
11 Jul 11	10.21000 -0.39	10.61	10.19	10.61	27,262
08 Jul 11	10.60500 -0.27	11.00	10.58	10.88	29,233
07 Jul 11	10.87000 +0.16	10.88	10.53	10.74	36,811
06 Jul 11	10.70500 +0.20	10.70	10.52	10.52	9,186
05 Jul 11	10.50000 -0.37	10.85	10.50	10.85	34,080
04 Jul 11	10.87000 +0.19	11.00	10.70	10.76	63,230
01 Jul 11	10.68000 +0.23	10.73	10.30	10.55	38,427
30 Jun 11	10.45000 +0.30	10.59	10.24	10.24	76,527
29 Jun 11	10.15000 +0.70	10.27	9.41	9.41	140,519
28 Jun 11	9.44900 -0.25	9.84	8.76	9.76	234,782
27 Jun 11	9.70000 -0.21	9.93	9.66	9.82	67,934
24 Jun 11	9.91100 -0.44	10.47	9.72	10.44	52,456
23 Jun 11	10.35000 -0.11	10.52	10.23	10.45	14,426
22 Jun 11	10.46000 +0.11	10.52	10.35	10.40	12,256
21 Jun 11	10.35000 +0.33	10.43	10.05	10.05	16,457
20 Jun 11	10.02000 -0.15	10.14	9.94	10.14	20,235
17 Jun 11	10.17500 -0.05	10.23	9.85	10.23	55,201
16 Jun 11	10.23000 +0.16	10.23	9.71	10.00	79,456
15 Jun 11	10.07000 -0.63	10.69	9.82	10.67	91,823
14 Jun 11	10.70000 +0.15	10.76	10.60	10.65	25,262
13 Jun 11	10.55000 -0.20	10.85	10.55	10.85	21,643
10 Jun 11	10.75000 -0.45	11.34	10.71	11.34	53,643
09 Jun 11	11.20000 +0.64	11.32	10.47	10.47	140,921
08 Jun 11	10.56000 -0.24	10.81	10.44	10.81	43,040
07 Jun 11	10.80000 -0.24	11.11	10.75	11.00	27,949
06 Jun 11	11.04000 -0.11	11.31	11.04	11.26	28,606
03 Jun 11	11.15000 -0.05	11.34	11.13	11.20	22,059
02 Jun 11	11.20000 -0.36	11.56	11.01	11.56	48,648
01 Jun 11	11.56500 -0.41	12.11	11.56	11.97	55,336
31 May 11	11.97000 +0.60	11.97	11.36	11.36	101,955
30 May 11	11.37500 +0.25	11.55	11.05	11.05	21,586
27 May 11	11.12500 +0.29	11.15	10.68	10.81	34,574
26 May 11	10.83500 +0.06	10.90	10.73	10.73	15,809
25 May 11	10.77500 -0.13	10.90	10.72	10.80	33,602
24 May 11	10.90000 +0.17	10.90	10.74	10.82	18,066
23 May 11	10.72500 -0.52	11.25	10.56	11.15	55,107
20 May 11	11.25000 -0.25	11.52	11.25	11.48	13,107
19 May 11	11.50000 +0.22	11.60	11.38	11.38	23,335
18 May 11	11.28000 +0.07	11.35	11.15	11.15	21,077
17 May 11	11.21000 -0.34	11.55	11.11	11.44	47,731
16 May 11	11.55000 +0.45	11.69	11.18	11.20	68,607
13 May 11	11.10500 +0.16	11.19	10.99	10.99	29,751
12 May 11	10.94500 +0.05	11.07	10.61	10.89	46,230
11 May 11	10.89000 -0.70	11.70	10.89	11.69	125,933
10 May 11	11.59000 -0.19	12.05	11.56	11.85	63,375
09 May 11	11.78000 +0.88	11.92	10.98	11.00	76,027
06 May 11	10.90500 -0.02	10.91	10.16	10.90	62,810
05 May 11	10.92000 -0.08	11.13	10.77	11.00	25,661
04 May 11	11.00000 +0.10	11.10	10.95	10.99	17,517
03 May 11	10.90000 +0.09	10.90	10.62	10.80	38,650
02 May 11	10.81000 -0.27	11.20	10.81	11.18	22,298
29 Apr 11	11.08000 +0.08	11.20	10.95	10.95	25,878
28 Apr 11	11.00000 +0.00	11.10	10.56	10.91	55,232
27 Apr 11	11.00000 -0.15	11.50	11.00	11.23	26,860
26 Apr 11	11.15000 +0.28	11.20	10.61	10.77	26,781
21 Apr 11	10.87000 -0.08	11.16	10.87	11.05	31,767
20 Apr 11	10.95000 +0.31	11.10	10.66	10.71	28,779
19 Apr 11	10.63500 -0.16	10.98	10.64	10.78	25,192
18 Apr 11	10.79500 -0.47	11.38	10.80	11.26	36,359
15 Apr 11	11.26000 +0.36	11.35	10.85	10.99	33,673
14 Apr 11	10.90000 -0.10	11.19	10.68	11.08	58,229
13 Apr 11	11.00000 -0.04	11.05	10.90	11.00	19,751
12 Apr 11	11.04000 -0.19	11.27	10.85	11.15	71,388
11 Apr 11	11.22500 -0.28	11.68	11.06	11.61	40,280
08 Apr 11	11.51000 -0.39	11.90	11.51	11.90	18,672
07 Apr 11	11.90000 -0.08	12.00	11.84	12.00	21,390
06 Apr 11	11.98000 +0.14	12.15	11.73	11.90	80,327
05 Apr 11	11.84000 +0.43	11.84	11.35	11.51	54,229
04 Apr 11	11.41500 +0.04	11.41	11.17	11.27	52,461
01 Apr 11	11.37500 -0.02	11.51	11.21	11.51	12,958
31 Mar 11	11.40000 +0.18	11.45	11.12	11.31	44,961
30 Mar 11	11.21500 +0.53	11.38	10.69	10.69	49,747
29 Mar 11	10.68500 -0.51	11.20	10.57	11.20	55,354
28 Mar 11	11.19500 +0.75	11.24	10.36	10.36	34,154
25 Mar 11	10.44500 +0.14	10.60	10.34	10.40	46,017
24 Mar 11	10.30000 +0.28	10.45	10.02	10.07	67,430
23 Mar 11	10.02000 +0.02	10.15	9.92	10.00	39,449
22 Mar 11	10.00000 -0.06	10.22	9.92	10.05	41,289
21 Mar 11	10.05500 -0.03	10.35	9.96	10.30	62,827
18 Mar 11	10.09000 +0.13	10.36	10.02	10.12	76,968
17 Mar 11	9.96200 +0.38	10.20	9.58	9.67	54,138
16 Mar 11	9.58000 +0.33	9.88	9.40	9.50	150,182
15 Mar 11	9.25000 -0.75	9.75	8.60	9.75	183,839
14 Mar 11	10.00000 -0.55	10.40	9.79	10.02	132,645
11 Mar 11	10.54500 -0.41	10.90	10.52	10.85	45,006
10 Mar 11	10.95500 -0.79	11.75	10.90	11.70	72,947
09 Mar 11	11.74500 +0.43	11.89	11.42	11.42	66,654
08 Mar 11	11.31500 +0.20	11.31	11.10	11.21	51,270
07 Mar 11	11.11000 +0.21	11.50	10.90	10.90	64,966
04 Mar 11	10.89500 +0.23	11.16	10.69	10.70	33,343
03 Mar 11	10.66500 +0.09	10.66	10.50	10.62	22,504
02 Mar 11	10.58000 -0.20	10.69	10.45	10.69	29,141
01 Mar 11	10.78000 +0.10	11.28	10.73	10.84	52,620
28 Feb 11	10.68000 +0.18	10.72	10.63	10.69	23,385
25 Feb 11	10.50000 +0.10	10.70	10.42	10.60	33,934
24 Feb 11	10.40000 +0.16	10.58	10.00	10.17	55,100
23 Feb 11	10.23500 -0.16	10.69	10.16	10.34	80,569
22 Feb 11	10.40000 -0.61	10.91	10.15	10.90	127,076
21 Feb 11	11.01000 -0.09	11.20	11.00	11.11	44,284
18 Feb 11	11.10000 +0.83	11.30	10.75	10.85	145,021
17 Feb 11	10.27000 +0.09	10.36	10.20	10.20	20,557
16 Feb 11	10.18000 -0.02	10.20	10.15	10.15	8,014
15 Feb 11	10.20000 +0.10	10.20	9.99	9.99	18,721
14 Feb 11	10.10000 +0.25	10.10	9.99	9.99	10,016
11 Feb 11	9.85000 -0.05	9.99	9.84	9.90	33,404
10 Feb 11	9.90000 -0.13	10.14	9.90	10.14	29,287
09 Feb 11	10.03000 +0.05	10.18	9.91	9.91	32,803
08 Feb 11	9.98100 +0.13	10.00	9.90	10.00	34,542
07 Feb 11	9.85000 +0.00	10.00	9.66	9.85	44,463
04 Feb 11	9.85000 -0.08	9.99	9.85	9.86	10,498
03 Feb 11	9.93100 +0.02	9.93	9.48	9.91	36,979
02 Feb 11	9.91500 -0.52	10.53	9.73	10.52	91,155
01 Feb 11	10.44000 +0.39	10.59	10.07	10.19	31,382
31 Jan 11	10.05000 -0.04	10.44	10.05	10.15	26,368
28 Jan 11	10.09000 +0.22	10.45	9.89	9.97	106,288
27 Jan 11	9.87000 -0.04	9.97	9.63	9.91	41,327
26 Jan 11	9.90900 +0.33	9.91	9.56	9.58	25,020
25 Jan 11	9.58100 -0.07	9.75	9.58	9.75	25,636
24 Jan 11	9.65000 -0.04	9.75	9.47	9.63	46,264
21 Jan 11	9.68800 +0.00	9.75	9.60	9.75	9,937
20 Jan 11	9.69000 -0.17	9.86	9.44	9.86	20,020
19 Jan 11	9.86200 -0.08	10.05	9.84	9.98	36,059
18 Jan 11	9.94000 +0.17	9.94	9.70	9.80	26,451
17 Jan 11	9.76900 +0.13	9.80	9.50	9.65	35,441
14 Jan 11	9.64000 +0.08	9.65	9.41	9.58	19,900
13 Jan 11	9.55900 -0.04	9.74	9.46	9.70	15,417
12 Jan 11	9.60000 -0.02	9.70	9.49	9.70	24,047
11 Jan 11	9.62400 -0.02	9.75	9.46	9.75	35,227
10 Jan 11	9.64800 +0.03	9.88	9.47	9.76	33,227
07 Jan 11	9.62200 +0.17	9.71	9.45	9.60	23,765
06 Jan 11	9.45600 +0.02	9.61	9.44	9.59	20,798
05 Jan 11	9.44000 -0.37	9.93	9.41	9.85	57,015
04 Jan 11	9.81000 -0.14	10.00	9.71	9.90	32,777
03 Jan 11	9.95000 +0.54	10.07	9.51	9.51	34,435
30 Dec 10	9.41000 +0.13	9.60	9.08	9.20	54,164
29 Dec 10	9.27900 +0.12	9.40	9.01	9.20	26,475
28 Dec 10	9.16300 +0.12	9.16	9.00	9.04	16,939
27 Dec 10	9.04400 +0.04	9.13	8.95	9.05	14,147
23 Dec 10	9.00000 +0.00	9.08	8.95	8.95	8,178
22 Dec 10	9.00000 +0.00	9.22	8.95	9.13	32,127
21 Dec 10	9.00000 -0.19	9.10	8.92	9.10	29,630
20 Dec 10	9.19000 -0.26	9.44	8.93	9.44	30,778
17 Dec 10	9.45000 -0.03	9.47	9.36	9.36	2,204
16 Dec 10	9.48500 +0.05	9.48	9.15	9.30	33,122
15 Dec 10	9.43900 -0.08	9.54	9.36	9.52	29,717
14 Dec 10	9.52000 -0.02	9.54	9.40	9.45	36,218
13 Dec 10	9.54100 +0.34	9.65	9.18	9.20	100,359
10 Dec 10	9.20000 +0.00	9.27	9.09	9.27	54,500
09 Dec 10	9.20000 -0.02	9.25	9.15	9.25	42,103
08 Dec 10	9.22000 +0.11	9.22	9.06	9.15	36,513
07 Dec 10	9.11000 -0.04	9.25	9.11	9.25	62,503
06 Dec 10	9.14500 -0.10	9.28	9.06	9.25	72,188
03 Dec 10	9.25000 +0.83	9.25	8.30	8.30	442,741
02 Dec 10	8.42300 +0.13	8.42	8.26	8.36	29,993
01 Dec 10	8.29500 +0.05	8.35	8.14	8.24	26,489
30 Nov 10	8.25000 +0.25	8.25	7.95	7.95	51,832
29 Nov 10	8.00000 -0.20	8.30	8.00	8.28	83,634
26 Nov 10	8.20000 +0.00	8.25	8.12	8.15	28,420
25 Nov 10	8.20000 +0.14	8.20	7.97	7.97	30,664
24 Nov 10	8.06000 +0.17	8.06	7.86	7.86	13,193
23 Nov 10	7.89000 +0.04	8.08	7.85	7.86	32,805
22 Nov 10	7.85000 -0.13	8.01	7.85	8.00	17,564
19 Nov 10	7.98000 +0.02	8.00	7.89	7.90	10,515
18 Nov 10	7.96000 +0.08	8.10	7.87	7.88	37,193
17 Nov 10	7.88000 -0.17	8.04	7.88	8.04	12,416
16 Nov 10	8.05000 -0.14	8.18	7.99	8.18	71,548
15 Nov 10	8.19000 +0.39	8.19	7.77	7.80	32,426
12 Nov 10	7.80000 +0.12	7.96	7.58	7.79	23,501
11 Nov 10	7.68000 -0.07	7.84	7.68	7.80	10,617
10 Nov 10	7.75000 -0.20	7.95	7.75	7.90	23,090
09 Nov 10	7.95000 -0.30	8.30	7.85	8.25	75,010
08 Nov 10	8.25000 -0.14	8.37	8.25	8.27	15,078
05 Nov 10	8.39000 +0.03	8.45	8.25	8.45	40,545
04 Nov 10	8.36500 -0.03	8.54	8.36	8.49	49,075
03 Nov 10	8.40000 +0.14	8.51	8.36	8.46	84,166
02 Nov 10	8.26300 +0.13	8.26	8.08	8.13	5,084
01 Nov 10	8.13300 +0.01	8.35	8.13	8.34	14,559
29 Oct 10	8.12800 +0.19	8.18	7.99	8.06	29,786
28 Oct 10	7.94000 -0.01	8.06	7.86	8.06	7,405
27 Oct 10	7.95000 -0.05	8.12	7.95	8.00	17,498
26 Oct 10	8.00000 +0.00	8.00	7.85	7.91	14,524
25 Oct 10	8.00000 +0.52	8.00	7.45	7.57	73,817
22 Oct 10	7.48000 -0.11	7.59	7.43	7.59	11,438
21 Oct 10	7.59300 +0.19	7.60	7.40	7.40	8,162
20 Oct 10	7.40300 -0.21	7.60	7.30	7.49	19,922
19 Oct 10	7.61000 +0.07	7.76	7.49	7.55	35,065
18 Oct 10	7.54100 +0.34	7.54	7.30	7.30	43,860
15 Oct 10	7.20000 +0.19	7.28	6.83	6.83	35,672
14 Oct 10	7.01000 -0.02	7.01	6.80	7.00	48,910
13 Oct 10	7.03000 -0.20	7.33	6.70	7.23	110,162
12 Oct 10	7.22800 -0.12	7.35	7.22	7.28	16,795
11 Oct 10	7.35000 -0.14	7.51	7.28	7.48	6,335
08 Oct 10	7.49300 +0.10	7.49	7.37	7.38	5,374
07 Oct 10	7.39100 +0.01	7.50	7.31	7.38	8,601
06 Oct 10	7.37800 +0.15	7.38	7.19	7.24	9,359
05 Oct 10	7.22900 -0.28	7.51	7.13	7.51	52,064
04 Oct 10	7.51000 -0.24	7.65	7.50	7.60	50,899
01 Oct 10	7.75000 -0.15	7.95	7.67	7.90	21,223
30 Sep 10	7.90000 -0.04	8.00	7.80	7.95	27,380
29 Sep 10	7.94000 +0.12	8.08	7.83	7.85	45,525
28 Sep 10	7.82500 +0.18	7.89	7.55	7.55	23,629
27 Sep 10	7.64300 -0.01	7.69	7.56	7.60	27,109
24 Sep 10	7.65000 +0.09	7.68	7.51	7.51	20,094
23 Sep 10	7.56000 -0.05	7.73	7.55	7.73	25,271
22 Sep 10	7.60900 +0.01	7.73	7.57	7.72	20,063
21 Sep 10	7.60000 +0.10	7.78	7.50	7.50	35,901
20 Sep 10	7.50000 -0.21	7.74	7.45	7.72	45,381
17 Sep 10	7.70700 -0.35	8.04	7.71	8.04	13,761
16 Sep 10	8.06100 +0.06	8.06	7.94	7.95	7,433
15 Sep 10	8.00100 -0.01	8.07	7.96	8.07	10,930
14 Sep 10	8.01500 +0.07	8.15	7.90	7.99	38,406
13 Sep 10	7.94900 +0.15	7.98	7.79	7.91	20,861
10 Sep 10	7.80000 -0.07	7.96	7.75	7.75	40,641
09 Sep 10	7.87000 -0.28	8.15	7.87	8.15	28,727
08 Sep 10	8.15000 -0.04	8.28	8.07	8.20	17,491
07 Sep 10	8.19000 -0.07	8.35	8.13	8.35	23,907
06 Sep 10	8.26400 +0.09	8.33	8.17	8.28	13,593
03 Sep 10	8.17000 -0.26	8.48	8.15	8.48	44,654
02 Sep 10	8.43000 +0.21	8.50	8.13	8.22	64,389
01 Sep 10	8.22000 +0.32	8.22	7.86	7.90	31,490
31 Aug 10	7.90000 +0.05	7.90	7.75	7.75	13,063
30 Aug 10	7.85000 +0.10	7.88	7.75	7.82	18,763
27 Aug 10	7.74900 +0.05	7.75	7.54	7.70	20,366
26 Aug 10	7.70000 -0.04	7.85	7.65	7.85	13,235
25 Aug 10	7.73600 -0.04	7.74	7.58	7.62	8,354
24 Aug 10	7.77600 +0.18	7.87	7.45	7.50	35,076
23 Aug 10	7.60000 -0.10	7.72	7.56	7.61	15,173
20 Aug 10	7.70000 -0.26	7.89	7.58	7.89	25,671
19 Aug 10	7.95900 +0.15	7.99	7.81	7.99	20,528
18 Aug 10	7.81000 -0.14	8.09	7.80	8.09	54,646
17 Aug 10	7.94900 +0.27	7.96	7.70	7.70	28,299
16 Aug 10	7.67900 +0.18	7.70	7.54	7.60	53,219
13 Aug 10	7.50000 +0.16	7.60	7.31	7.49	40,591
12 Aug 10	7.34000 -0.34	7.70	7.11	7.57	164,656
11 Aug 10	7.68000 -0.52	8.34	7.55	8.27	61,209
10 Aug 10	8.19900 -0.07	8.27	8.13	8.15	22,753
09 Aug 10	8.27000 +0.07	8.29	8.13	8.23	17,789
06 Aug 10	8.20000 -0.05	8.35	8.06	8.35	41,998
05 Aug 10	8.25000 -0.09	8.35	8.25	8.35	11,866
04 Aug 10	8.34000 +0.01	8.35	8.25	8.35	10,670
03 Aug 10	8.33000 +0.14	8.35	8.18	8.32	19,559
02 Aug 10	8.19500 +0.01	8.35	8.16	8.20	12,500
30 Jul 10	8.18400 -0.12	8.30	8.10	8.26	18,250
29 Jul 10	8.30000 +0.13	8.40	8.06	8.20	26,663
28 Jul 10	8.17000 -0.07	8.23	7.90	8.22	69,232
27 Jul 10	8.24000 -0.13	8.50	8.24	8.50	67,942
26 Jul 10	8.37000 +0.49	8.50	7.93	7.93	140,526
23 Jul 10	7.88000 +0.30	7.88	7.70	7.70	42,260
22 Jul 10	7.58000 +0.18	7.75	7.28	7.45	43,699
21 Jul 10	7.40000 -0.05	7.54	7.32	7.50	8,062
20 Jul 10	7.45000 +0.04	7.48	7.30	7.40	13,343
19 Jul 10	7.41000 -0.13	7.55	7.41	7.54	11,753
16 Jul 10	7.54000 +0.21	7.59	7.43	7.49	24,267
15 Jul 10	7.33200 -0.17	7.56	7.28	7.48	43,631
14 Jul 10	7.50000 +0.06	7.79	7.33	7.54	101,637
13 Jul 10	7.44000 +0.29	7.50	7.23	7.23	65,596
12 Jul 10	7.15000 +0.15	7.40	6.98	7.00	146,257
09 Jul 10	7.00000 +0.22	7.00	6.75	6.75	23,878
08 Jul 10	6.78000 +0.29	6.83	6.46	6.47	28,212
07 Jul 10	6.49000 -0.12	6.55	6.29	6.55	15,242
06 Jul 10	6.61000 -0.02	6.65	6.53	6.64	13,932
05 Jul 10	6.63000 +0.14	6.65	6.51	6.60	6,540
02 Jul 10	6.49400 -0.21	6.72	6.39	6.66	17,289
01 Jul 10	6.70000 -0.18	6.79	6.66	6.77	16,416
30 Jun 10	6.88000 -0.02	6.90	6.80	6.80	9,904
29 Jun 10	6.90000 -0.05	6.95	6.82	6.95	10,535
28 Jun 10	6.95000 +0.08	6.95	6.87	6.87	6,258
25 Jun 10	6.87300 -0.07	6.93	6.87	6.93	13,854
24 Jun 10	6.94000 +0.11	6.94	6.82	6.91	7,910
23 Jun 10	6.83500 -0.10	6.85	6.73	6.85	8,509
22 Jun 10	6.93500 -0.07	7.01	6.84	7.00	9,354
21 Jun 10	7.00000 +0.06	7.02	6.89	7.00	20,810
18 Jun 10	6.94400 +0.03	6.94	6.88	6.91	8,660
17 Jun 10	6.91100 +0.01	6.91	6.73	6.74	6,979
16 Jun 10	6.90100 -0.10	7.00	6.70	7.00	25,110
15 Jun 10	7.00000 -0.10	7.10	6.75	7.10	56,216
14 Jun 10	7.10000 +0.01	7.14	7.00	7.10	25,641
11 Jun 10	7.08600 +0.07	7.09	6.95	7.02	7,752
10 Jun 10	7.01600 -0.01	7.05	6.95	7.00	21,175
09 Jun 10	7.03000 -0.02	7.04	6.85	7.04	13,109
08 Jun 10	7.05000 +0.26	7.10	6.85	6.87	55,102
07 Jun 10	6.79300 -0.21	7.17	6.79	7.00	59,363
04 Jun 10	7.00700 -0.14	7.15	6.92	7.15	32,145
03 Jun 10	7.15000 +0.03	7.20	7.06	7.11	15,444
02 Jun 10	7.12000 -0.01	7.19	7.04	7.13	25,673
01 Jun 10	7.13000 +0.13	7.19	6.79	7.00	59,078
31 May 10	7.00000 +0.00	7.15	6.90	7.00	35,119
28 May 10	7.00100 +0.29	7.14	6.70	6.74	86,300
27 May 10	6.71000 +0.34	6.84	6.23	6.40	104,005
26 May 10	6.37000 +0.77	6.38	5.52	5.68	162,094
25 May 10	5.60000 -0.32	5.90	5.50	5.80	61,911
24 May 10	5.92000 +0.22	5.94	5.73	5.82	5,749
21 May 10	5.70000 -0.11	5.79	5.62	5.70	22,427
20 May 10	5.80500 -0.31	6.14	5.74	6.11	34,603
19 May 10	6.11000 -0.12	6.23	6.10	6.11	13,319
18 May 10	6.23000 +0.15	6.24	6.05	6.24	12,060
17 May 10	6.08000 -0.10	6.20	6.07	6.17	21,113
14 May 10	6.18000 -0.11	6.39	6.17	6.39	24,342
13 May 10	6.29400 +0.01	6.35	6.27	6.30	9,697
12 May 10	6.28400 +0.19	6.30	6.14	6.16	18,715
11 May 10	6.09000 +0.18	6.24	6.00	6.00	39,098
10 May 10	5.91000 +0.31	5.97	5.61	5.88	24,156
07 May 10	5.60000 -0.24	5.72	5.21	5.50	45,372
06 May 10	5.84000 -0.01	6.03	5.76	5.81	40,083
05 May 10	5.85000 -0.45	6.25	5.85	6.20	74,804
04 May 10	6.30000 -0.30	6.80	6.16	6.60	48,840
03 May 10	6.60000 -0.03	6.84	6.56	6.68	15,835
30 Apr 10	6.63000 -0.17	6.90	6.62	6.80	17,184
29 Apr 10	6.80000 +0.09	6.80	6.50	6.71	35,371
28 Apr 10	6.71000 -0.31	7.00	6.71	6.90	56,537
27 Apr 10	7.02200 -0.22	7.27	7.02	7.27	12,546
26 Apr 10	7.24100 +0.13	7.27	7.15	7.15	8,590
23 Apr 10	7.11200 -0.01	7.19	7.05	7.14	11,948
22 Apr 10	7.12000 -0.10	7.23	7.06	7.22	14,059
21 Apr 10	7.22000 +0.08	7.23	7.10	7.21	9,059
20 Apr 10	7.13700 +0.16	7.19	7.00	7.05	8,660
19 Apr 10	6.98000 -0.22	7.10	6.90	7.10	12,351
16 Apr 10	7.20000 -0.13	7.38	7.18	7.35	35,136
15 Apr 10	7.32900 +0.29	7.45	7.00	7.00	99,514
14 Apr 10	7.03600 +0.17	7.04	6.90	6.95	22,958
13 Apr 10	6.87000 -0.03	6.90	6.80	6.90	11,312
12 Apr 10	6.90000 -0.18	7.00	6.86	7.00	20,535
09 Apr 10	7.08000 +0.04	7.10	7.04	7.10	11,270
08 Apr 10	7.04000 -0.05	7.10	7.02	7.10	18,677
07 Apr 10	7.08600 -0.06	7.14	7.03	7.05	25,294
06 Apr 10	7.15000 +0.13	7.15	7.00	7.07	29,943
01 Apr 10	7.02000 +0.11	7.07	6.86	6.92	28,046
31 Mar 10	6.91100 +0.21	7.07	6.69	6.70	69,735
30 Mar 10	6.70000 +0.13	6.76	6.61	6.61	26,645
29 Mar 10	6.57000 +0.10	6.62	6.40	6.40	24,141
26 Mar 10	6.47300 -0.13	6.67	6.40	6.60	17,428
25 Mar 10	6.60000 +0.18	6.60	6.41	6.41	10,387
24 Mar 10	6.42000 -0.21	6.76	6.42	6.76	43,737
23 Mar 10	6.63200 -0.02	6.73	6.60	6.63	20,786
22 Mar 10	6.65000 -0.13	6.76	6.60	6.70	27,976
19 Mar 10	6.78000 -0.22	7.01	6.70	7.01	29,208
18 Mar 10	7.00000 +0.06	7.02	6.90	6.95	25,735
17 Mar 10	6.94100 +0.09	6.94	6.76	6.85	26,380
16 Mar 10	6.85500 -0.14	6.99	6.77	6.95	22,899
15 Mar 10	6.99900 -0.04	7.02	6.91	6.98	13,903
12 Mar 10	7.04000 +0.02	7.05	6.97	7.03	15,751
11 Mar 10	7.02200 -0.06	7.13	6.99	7.10	18,345
10 Mar 10	7.08000 +0.09	7.08	6.95	6.95	44,481
09 Mar 10	6.99000 +0.04	7.12	6.89	7.04	92,360
08 Mar 10	6.95000 +0.10	6.95	6.68	6.82	58,548
05 Mar 10	6.85000 +0.05	6.85	6.72	6.74	26,367
04 Mar 10	6.80000 +0.03	6.80	6.72	6.73	18,382
03 Mar 10	6.77000 -0.08	6.83	6.64	6.83	22,568
02 Mar 10	6.85000 +0.45	6.99	6.41	6.49	83,962
01 Mar 10	6.40000 -0.13	6.50	6.40	6.50	49,208
26 Feb 10	6.53000 +0.03	6.57	6.39	6.45	21,119
25 Feb 10	6.50000 -0.29	6.73	6.47	6.73	41,600
24 Feb 10	6.78900 -0.01	6.80	6.66	6.70	8,501
23 Feb 10	6.80000 +0.12	6.89	6.67	6.76	36,241
22 Feb 10	6.68100 -0.22	7.00	6.58	6.99	58,817
19 Feb 10	6.90000 -0.31	7.30	6.75	7.22	91,589
18 Feb 10	7.21000 -0.03	7.50	7.21	7.45	63,563
17 Feb 10	7.24000 +0.18	7.30	7.09	7.18	41,957
16 Feb 10	7.06000 +0.25	7.08	6.78	6.87	26,497
15 Feb 10	6.81000 +0.19	6.93	6.58	6.62	13,404
12 Feb 10	6.62000 -0.08	6.88	6.62	6.85	16,172
11 Feb 10	6.70000 -0.16	6.94	6.58	6.80	18,603
10 Feb 10	6.85500 +0.18	7.12	6.73	6.73	38,214
09 Feb 10	6.68000 +0.13	6.87	6.62	6.67	24,632
08 Feb 10	6.55000 -0.21	7.14	6.52	7.00	57,278
05 Feb 10	6.76500 -0.36	7.08	6.76	7.01	60,289
04 Feb 10	7.12000 +0.31	7.21	7.00	7.10	95,412
03 Feb 10	6.81000 +0.16	7.00	6.70	6.77	66,089
02 Feb 10	6.65300 +0.37	6.74	6.34	6.44	72,968
01 Feb 10	6.28500 +0.00	6.46	6.14	6.33	39,118
29 Jan 10	6.28000 -0.27	6.55	6.12	6.53	93,582
28 Jan 10	6.55000 -0.31	6.90	6.55	6.84	25,227
27 Jan 10	6.86000 -0.19	7.20	6.86	7.12	14,739
26 Jan 10	7.05100 -0.05	7.25	7.05	7.14	11,060
25 Jan 10	7.10300 +0.34	7.14	6.76	6.76	46,711
22 Jan 10	6.76500 -0.49	7.38	6.52	7.38	102,621
21 Jan 10	7.25000 +0.10	7.45	7.20	7.28	26,826
20 Jan 10	7.15000 -0.10	7.40	7.15	7.35	41,168
19 Jan 10	7.25000 -0.45	7.65	7.15	7.65	83,651
18 Jan 10	7.70000 -0.12	7.92	7.53	7.89	39,701
15 Jan 10	7.82000 +0.02	7.91	7.70	7.80	41,999
14 Jan 10	7.80000 -0.15	8.23	7.58	8.01	156,032
13 Jan 10	7.95000 +0.30	8.00	7.52	7.65	67,142
12 Jan 10	7.65000 -0.20	7.95	7.58	7.95	73,384
11 Jan 10	7.85000 +0.57	7.95	7.37	7.39	137,063
08 Jan 10	7.28000 +0.15	7.28	7.14	7.14	33,572
07 Jan 10	7.13000 -0.14	7.28	7.13	7.28	21,710
06 Jan 10	7.27000 +0.09	7.28	7.12	7.18	43,698
05 Jan 10	7.17500 +0.33	7.30	6.93	6.99	78,096
04 Jan 10	6.85000 +0.15	7.02	6.75	6.78	69,546
30 Dec 09	6.70000 -0.03	6.76	6.56	6.75	6,504
29 Dec 09	6.73000 -0.01	6.77	6.60	6.63	17,966
28 Dec 09	6.74000 +0.00	6.91	6.61	6.90	18,956

Elmos Semiconductor SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	129.60001 -2.00	131.40	126.00	128.60	20,829
19 Oct 26	131.60001 +3.40	132.60	128.20	129.20	51,281
16 Oct 26	128.20000 +0.60	130.80	126.60	130.00	37,546
15 Oct 26	127.60000 -6.20	129.20	124.00	127.40	65,122
14 Oct 26	133.80000 +2.60	135.40	132.40	133.60	36,993
13 Oct 26	131.20000 -8.80	139.00	131.20	139.00	35,772
12 Oct 26	140.00000 -6.20	146.40	140.00	143.00	13,269
09 Oct 26	146.20000 -1.00	151.60	146.20	148.40	18,192
08 Oct 26	147.20000 -8.20	154.40	146.80	154.40	26,669
07 Oct 26	155.39999 -6.00	159.00	154.00	158.00	18,421
06 Oct 26	161.39999 +3.40	162.60	158.40	161.00	25,610
05 Oct 26	158.00000 -2.60	163.80	158.00	161.60	19,041
02 Oct 26	160.60001 +5.80	160.80	156.40	157.80	28,331
01 Oct 26	154.80000 -0.20	159.60	154.00	156.60	28,823
30 Sep 26	155.00000 +2.60	155.80	152.40	152.40	19,370
29 Sep 26	152.39999 +7.80	153.20	146.20	146.20	18,731
28 Sep 26	144.60001 -1.40	146.80	142.40	144.40	17,206
25 Sep 26	146.00000 +1.60	147.60	145.00	146.40	10,949
24 Sep 26	144.39999 -6.00	152.20	144.40	152.00	15,319
23 Sep 26	150.39999 -3.00	154.60	149.40	154.40	15,638
22 Sep 26	153.39999 +4.00	154.20	147.60	150.00	23,302
21 Sep 26	149.39999 +8.80	149.40	142.00	142.20	25,455
18 Sep 26	140.60001 +0.00	143.60	140.20	141.60	38,025
17 Sep 26	140.60001 +0.80	142.20	135.40	138.60	19,412
16 Sep 26	139.80000 +4.40	144.80	139.00	140.40	24,592
15 Sep 26	135.39999 +3.40	136.20	131.60	132.60	37,517
14 Sep 26	132.00000 -10.60	139.20	131.40	139.00	19,730
11 Sep 26	142.60001 +1.80	143.00	140.40	141.60	14,881
10 Sep 26	140.80000 -1.80	144.00	140.00	144.00	14,579
09 Sep 26	142.60001 -0.60	143.20	139.00	141.00	18,271
08 Sep 26	143.20000 -0.80	143.80	140.80	143.00	13,023
07 Sep 26	144.00000 +4.20	144.60	141.20	141.20	22,995
04 Sep 26	139.80000 +5.60	140.00	134.20	134.20	27,168
03 Sep 26	134.20000 -1.40	135.40	132.00	133.00	24,650
02 Sep 26	135.60001 +4.20	135.60	129.00	130.40	32,349
01 Sep 26	131.39999 +0.00	133.60	128.80	131.20	25,657
31 Aug 26	131.39999 -1.60	133.60	131.00	132.60	45,471
28 Aug 26	133.00000 -0.20	136.00	131.40	132.00	19,276
27 Aug 26	133.20000 +0.20	136.20	132.60	133.80	18,537
26 Aug 26	133.00000 -2.00	136.20	132.00	135.20	16,110
25 Aug 26	135.00000 +2.00	137.00	134.40	135.00	15,918
24 Aug 26	133.00000 -4.00	137.40	131.60	135.20	23,849
21 Aug 26	137.00000 +0.00	140.00	137.00	138.40	13,879
20 Aug 26	137.00000 -2.60	141.20	137.00	141.00	24,700
19 Aug 26	139.60001 -6.00	149.20	139.60	149.20	17,475
18 Aug 26	145.60001 -8.80	151.40	143.80	151.00	33,960
17 Aug 26	154.39999 +2.80	155.00	152.20	153.00	22,123
14 Aug 26	151.60001 +0.80	152.00	150.20	150.60	12,762
13 Aug 26	150.80000 -1.60	153.60	150.00	153.40	14,318
12 Aug 26	152.39999 +1.60	156.80	152.40	153.80	20,659
11 Aug 26	150.80000 +3.00	155.60	146.80	146.80	27,137
10 Aug 26	147.80000 +1.80	157.40	147.80	155.00	41,586
07 Aug 26	146.00000 +0.60	150.20	144.80	145.20	31,661
06 Aug 26	145.39999 -3.00	147.20	142.00	147.20	35,053
05 Aug 26	148.39999 +5.20	151.20	143.20	144.00	41,347
04 Aug 26	143.20000 -5.80	150.60	138.40	148.80	113,888
03 Aug 26	149.00000 +3.00	149.40	142.80	148.40	33,726
31 Jul 26	146.00000 +2.20	150.80	145.40	150.00	47,299
30 Jul 26	143.80000 +4.40	145.40	139.00	141.80	28,767
29 Jul 26	139.39999 -6.60	144.20	137.20	142.00	45,228
28 Jul 26	146.00000 -4.60	149.60	144.00	147.20	29,403
27 Jul 26	150.60001 -8.60	161.00	150.60	161.00	16,351
24 Jul 26	159.20000 -1.80	163.80	158.80	160.00	18,837
23 Jul 26	161.00000 -0.20	161.20	153.00	157.00	31,198
22 Jul 26	161.20000 +0.80	161.20	157.40	158.60	16,449
21 Jul 26	160.39999 +8.40	160.40	153.00	153.00	23,230
20 Jul 26	152.00000 -5.20	157.80	152.00	157.40	23,042
17 Jul 26	157.20000 -3.40	157.60	151.80	157.40	53,884
16 Jul 26	160.60001 +2.60	160.80	155.40	157.00	28,488
15 Jul 26	158.00000 -3.60	163.80	157.20	163.00	29,238
14 Jul 26	161.60001 -2.00	165.20	159.00	161.80	19,925
13 Jul 26	163.60001 -6.40	168.80	162.80	166.60	26,275
10 Jul 26	170.00000 +1.60	170.00	165.00	166.60	26,442
09 Jul 26	168.39999 +8.80	170.80	164.00	166.20	20,490
08 Jul 26	159.60001 -0.80	162.40	156.00	161.00	28,602
07 Jul 26	160.39999 -12.00	169.60	160.20	169.00	42,176
06 Jul 26	172.39999 -2.20	173.80	167.60	172.80	24,183
03 Jul 26	174.60001 +0.40	179.00	174.60	175.80	20,259
02 Jul 26	174.20000 -6.20	186.40	174.00	176.20	32,289
01 Jul 26	180.39999 +0.00	183.00	176.80	180.00	40,980
30 Jun 26	180.39999 +4.60	183.80	178.60	183.80	17,204
29 Jun 26	175.80000 -1.20	182.60	172.40	178.00	21,818
26 Jun 26	177.00000 -0.80	178.40	174.40	175.40	27,294
25 Jun 26	177.80000 -1.40	184.20	173.60	184.00	40,850
24 Jun 26	179.20000 -4.00	185.80	176.60	182.00	38,928
23 Jun 26	183.20000 -5.40	185.20	177.80	183.40	32,017
22 Jun 26	188.60001 +6.80	190.20	182.80	183.00	25,880
19 Jun 26	181.80000 +3.80	182.40	177.00	177.00	260,097
18 Jun 26	178.00000 +5.40	178.20	173.80	176.40	36,439
17 Jun 26	172.60001 +1.40	172.60	168.40	171.80	25,740
16 Jun 26	171.20000 -4.00	177.80	169.60	175.80	25,563
15 Jun 26	175.20000 +0.60	178.80	173.00	178.80	33,008
12 Jun 26	174.60001 +6.60	174.60	166.40	169.40	28,182
11 Jun 26	168.00000 +8.40	168.00	160.00	160.00	29,312
10 Jun 26	159.60001 -9.60	168.40	159.60	166.40	39,135
09 Jun 26	169.20000 -8.40	179.00	169.20	177.80	29,417
08 Jun 26	177.60001 +0.00	178.20	170.20	171.60	19,441
05 Jun 26	177.60001 -4.40	180.00	175.40	176.20	36,802
04 Jun 26	182.00000 -4.60	187.40	177.20	187.40	21,555
03 Jun 26	186.60001 -2.80	189.60	182.40	186.80	30,429
02 Jun 26	189.39999 +14.80	189.40	175.60	176.80	38,468
01 Jun 26	174.60001 -6.20	183.00	173.80	180.00	41,646
29 May 26	180.80000 +0.40	183.40	176.60	181.80	85,230
28 May 26	180.39999 -3.60	185.40	178.00	181.80	41,886
27 May 26	184.00000 -1.20	186.00	180.20	184.60	31,356
26 May 26	185.20000 -3.80	188.40	184.40	188.00	28,483
25 May 26	189.00000 +0.60	192.20	188.00	192.20	15,771
22 May 26	188.39999 +6.80	189.40	184.00	186.60	45,627
21 May 26	181.60001 -2.40	184.40	180.00	184.00	33,198
20 May 26	184.00000 +9.20	184.00	174.20	174.20	28,287
19 May 26	174.80000 -2.40	177.40	171.40	175.00	43,916
18 May 26	177.20000 +1.20	181.40	175.00	175.20	45,856
15 May 26	176.00000 -3.80	180.00	173.60	175.00	100,667
14 May 26	179.80000 +3.80	179.80	174.60	177.40	119,917
13 May 26	176.00000 +6.00	178.20	172.20	174.00	73,745
12 May 26	170.00000 -22.60	182.80	169.20	176.00	132,024
11 May 26	192.60001 -13.40	205.50	192.60	205.00	53,085
08 May 26	206.00000 +11.20	206.00	194.60	195.80	47,431
07 May 26	194.80000 +8.80	194.80	187.00	188.00	54,967
06 May 26	186.00000 -4.80	194.40	185.60	192.80	54,961
05 May 26	190.80000 +6.60	198.00	175.00	176.60	73,028
04 May 26	184.20000 +0.60	196.20	181.60	188.20	87,112
30 Apr 26	183.60001 +5.00	184.20	176.00	176.00	56,886
29 Apr 26	178.60001 +7.00	178.80	173.00	173.60	31,743
28 Apr 26	171.60001 -1.60	174.40	169.60	173.20	20,298
27 Apr 26	173.20000 -2.60	180.20	171.60	178.20	24,317
24 Apr 26	175.80000 -1.80	180.80	175.40	178.80	21,800
23 Apr 26	177.60001 +5.40	179.40	173.00	174.00	31,693
22 Apr 26	172.20000 +2.40	176.00	170.40	173.00	42,771
21 Apr 26	169.80000 -2.20	174.80	168.60	172.00	22,735
20 Apr 26	172.00000 -0.20	175.00	168.40	171.40	27,831
17 Apr 26	172.20000 +0.40	177.20	167.40	171.80	89,377
16 Apr 26	171.80000 +3.60	171.80	168.40	170.00	18,906
15 Apr 26	168.20000 +0.20	172.00	167.20	169.60	29,916
14 Apr 26	168.00000 -4.20	171.20	163.60	170.00	53,602
13 Apr 26	172.20000 -1.80	173.80	169.00	170.40	27,900
10 Apr 26	174.00000 +7.60	179.20	167.20	167.60	122,835
09 Apr 26	166.39999 +11.00	166.40	153.40	154.00	91,812
08 Apr 26	155.39999 +11.00	155.40	151.40	152.20	30,342
07 Apr 26	144.39999 -4.80	150.80	143.40	149.40	21,522
02 Apr 26	149.20000 -0.20	150.80	143.20	150.80	38,282
01 Apr 26	149.39999 +5.60	151.20	145.80	151.20	47,368
31 Mar 26	143.80000 +3.00	145.00	134.60	136.00	46,647
30 Mar 26	140.80000 -2.60	144.60	140.00	143.00	32,311
27 Mar 26	143.39999 -6.00	147.20	141.20	147.00	33,040
26 Mar 26	149.39999 -3.80	150.80	145.00	149.60	36,606
25 Mar 26	153.20000 +7.00	154.60	147.00	149.20	31,232
24 Mar 26	146.20000 -0.20	146.80	141.40	146.00	19,449
23 Mar 26	146.39999 +7.20	149.20	133.20	133.20	50,732
20 Mar 26	139.20000 +11.00	143.20	133.20	137.00	49,941
19 Mar 26	128.20000 -9.00	135.60	128.00	135.60	38,520
18 Mar 26	137.20000 +0.40	141.00	136.80	139.80	13,553
17 Mar 26	136.80000 -3.00	139.20	134.60	139.20	16,640
16 Mar 26	139.80000 -0.80	144.20	139.60	142.40	20,847
13 Mar 26	140.60001 +2.60	145.00	135.80	137.60	44,487
12 Mar 26	138.00000 -3.40	141.40	136.60	141.40	22,690
11 Mar 26	141.39999 -1.00	142.60	138.40	141.00	20,188
10 Mar 26	142.39999 +2.40	145.60	139.80	143.00	34,065
09 Mar 26	140.00000 +0.60	140.80	129.20	130.00	31,587
06 Mar 26	139.39999 -6.20	145.60	139.20	145.40	33,394
05 Mar 26	145.60001 -3.80	153.00	145.60	150.00	42,675
04 Mar 26	149.39999 +4.20	149.60	145.20	145.40	40,672
03 Mar 26	145.20000 -7.20	147.80	142.80	146.00	62,880
02 Mar 26	152.39999 +5.60	153.00	140.00	140.80	61,090
27 Feb 26	146.80000 +1.20	148.20	145.00	146.00	52,149
26 Feb 26	145.60001 +5.20	150.20	142.00	142.40	61,986
25 Feb 26	140.39999 -1.60	143.00	137.60	140.80	34,367
24 Feb 26	142.00000 +14.40	144.20	133.20	138.00	124,008
23 Feb 26	127.60000 +0.40	129.40	124.00	126.60	48,650
20 Feb 26	127.20000 -0.40	128.60	124.40	126.20	23,983
19 Feb 26	127.60000 -2.20	131.00	126.60	131.00	19,293
18 Feb 26	129.80000 +5.40	130.20	122.80	123.00	18,099
17 Feb 26	124.40000 +3.20	124.40	118.60	121.00	20,876
16 Feb 26	121.20000 +1.20	122.40	120.00	120.00	12,025
13 Feb 26	120.00000 +2.20	120.00	116.60	118.80	20,075
12 Feb 26	117.80000 -4.60	124.00	117.80	123.60	25,234
11 Feb 26	122.40000 -2.60	124.00	120.00	124.00	18,070
10 Feb 26	125.00000 +2.80	125.80	120.80	122.00	30,658
09 Feb 26	122.20000 +4.80	122.60	117.60	118.40	17,206
06 Feb 26	117.40000 +3.40	117.40	113.20	113.40	19,187
05 Feb 26	114.00000 +1.00	115.00	112.20	113.20	27,293
04 Feb 26	113.00000 -1.00	114.40	112.00	113.00	35,344
03 Feb 26	114.00000 -1.80	118.00	111.00	117.60	27,568
02 Feb 26	115.80000 +0.40	116.20	112.60	113.00	18,438
30 Jan 26	115.40000 +6.60	115.40	110.20	110.60	39,773
29 Jan 26	108.80000 -4.40	114.80	108.00	113.60	30,971
28 Jan 26	113.20000 +4.40	114.40	109.40	110.40	41,865
27 Jan 26	108.80000 +2.20	108.80	106.40	107.00	19,736
26 Jan 26	106.60000 -3.20	109.20	106.60	109.20	14,196
23 Jan 26	109.80000 +1.20	111.00	106.60	108.20	19,466
22 Jan 26	108.60000 +1.40	111.20	108.20	108.20	13,019
21 Jan 26	107.20000 +2.40	108.00	104.20	105.40	10,893
20 Jan 26	104.80000 -2.40	106.20	104.00	106.00	14,554
19 Jan 26	107.20000 -2.20	107.20	104.60	106.40	25,451
16 Jan 26	109.40000 -0.20	110.80	107.20	109.80	63,975
15 Jan 26	109.60000 +4.80	109.60	105.40	105.40	22,042
14 Jan 26	104.80000 -4.40	109.60	102.00	109.20	25,822
13 Jan 26	109.20000 +1.20	109.20	107.00	108.80	10,696
12 Jan 26	108.00000 -0.40	109.00	106.40	107.60	13,925
09 Jan 26	108.40000 +2.00	108.40	105.00	105.80	22,913
08 Jan 26	106.40000 -1.00	109.20	105.80	108.20	20,012
07 Jan 26	107.40000 +0.60	107.40	105.00	106.80	18,727
06 Jan 26	106.80000 +3.00	107.00	103.20	104.00	33,653
05 Jan 26	103.80000 +4.40	103.80	99.60	100.00	17,524
02 Jan 26	99.40000 +2.40	101.00	94.30	97.10	16,614
30 Dec 25	97.00000 +1.30	97.10	95.30	95.60	8,088
29 Dec 25	95.70000 +3.10	95.70	91.90	93.00	23,490
23 Dec 25	92.60000 +1.60	92.80	90.40	92.00	33,689
22 Dec 25	91.00000 +0.00	92.90	90.30	91.50	16,521
19 Dec 25	91.00000 -0.30	91.00	88.60	88.80	43,374
18 Dec 25	91.30000 +0.00	91.30	91.30	91.30	57,901
17 Dec 25	91.30000 +0.00	91.30	91.30	91.30	21,298
16 Dec 25	91.30000 -2.80	92.10	90.70	90.70	59,977
15 Dec 25	94.10000 +0.00	94.10	94.10	94.10	27,181
12 Dec 25	94.10000 -2.00	97.40	93.40	97.40	12,337
11 Dec 25	96.10000 -0.20	97.30	95.50	95.80	11,549
10 Dec 25	96.30000 -4.50	101.20	96.10	101.20	16,943
09 Dec 25	100.80000 -1.20	103.60	100.40	103.20	32,157
08 Dec 25	102.00000 +0.60	104.40	100.80	101.80	37,649
05 Dec 25	101.40000 +3.10	102.20	98.50	98.80	23,639
04 Dec 25	98.30000 +0.80	101.40	97.10	98.70	20,382
03 Dec 25	97.50000 +1.00	99.40	95.00	96.40	34,785
02 Dec 25	96.50000 -0.30	97.80	95.70	97.50	13,480
01 Dec 25	96.80000 -0.80	97.60	95.10	97.20	31,404
28 Nov 25	97.60000 +2.30	97.60	95.80	95.80	14,064
27 Nov 25	95.30000 +0.30	95.60	94.60	95.60	15,684
26 Nov 25	95.00000 +2.50	95.00	91.50	92.50	17,099
25 Nov 25	92.50000 +0.30	93.40	91.40	92.70	18,890
24 Nov 25	92.20000 +3.60	92.20	89.30	89.70	29,607
21 Nov 25	88.60000 -3.90	90.80	87.50	89.90	31,623
20 Nov 25	92.50000 +1.50	94.70	91.70	93.10	13,083
19 Nov 25	91.00000 +0.00	91.80	90.10	90.10	8,516
18 Nov 25	91.00000 -2.00	92.20	90.00	91.20	16,472
17 Nov 25	93.00000 +0.50	94.00	90.80	92.20	26,637
14 Nov 25	92.50000 +2.00	92.60	87.30	90.40	38,540
13 Nov 25	90.50000 +0.00	90.50	90.50	90.50	25,859
12 Nov 25	90.50000 -0.30	92.20	88.90	91.20	22,963
11 Nov 25	90.80000 +0.80	92.40	90.10	91.30	18,310
10 Nov 25	90.00000 +0.00	90.00	90.00	90.00	17,177
07 Nov 25	90.00000 +0.00	90.00	90.00	90.00	15,051
06 Nov 25	90.00000 +0.00	93.10	88.10	90.10	19,197
05 Nov 25	90.00000 +0.00	90.00	90.00	90.00	37,189
04 Nov 25	90.00000 +10.50	90.50	79.50	79.60	58,441
03 Nov 25	79.50000 -2.30	82.20	79.50	81.60	23,642
31 Oct 25	81.80000 -1.70	84.40	81.10	83.80	31,204
30 Oct 25	83.50000 +0.70	84.20	81.00	82.50	26,675
29 Oct 25	82.80000 +1.40	84.80	81.10	81.10	23,585
28 Oct 25	81.40000 -2.90	84.10	81.20	83.50	13,853
27 Oct 25	84.30000 +0.60	86.30	83.20	84.30	15,386
24 Oct 25	83.70000 +1.70	84.60	82.40	82.60	13,929
23 Oct 25	82.00000 -1.50	83.90	80.60	83.00	25,004
22 Oct 25	83.50000 -1.30	84.40	81.90	83.70	60,942
21 Oct 25	84.80000 +1.80	85.20	82.80	83.50	39,593
20 Oct 25	83.00000 +3.60	83.40	81.20	81.20	16,516
17 Oct 25	79.40000 -2.20	80.60	78.80	79.90	11,771
16 Oct 25	81.60000 +1.00	81.80	79.60	81.30	15,135
15 Oct 25	80.60000 +1.30	82.30	80.00	80.00	15,058
14 Oct 25	79.30000 -1.10	79.70	77.90	79.00	21,739
13 Oct 25	80.40000 +1.90	83.20	80.00	80.00	23,721
10 Oct 25	78.50000 -3.20	81.80	78.50	81.10	17,785
09 Oct 25	81.70000 +0.80	84.50	81.40	81.50	35,804
08 Oct 25	80.90000 -1.60	83.30	79.40	83.00	30,343
07 Oct 25	82.50000 -0.60	84.60	82.40	84.40	18,736
06 Oct 25	83.10000 +0.00	83.10	83.10	83.10	37,991
03 Oct 25	83.10000 -1.20	85.00	82.10	84.80	14,755
02 Oct 25	84.30000 +2.30	86.00	83.50	83.50	35,412
01 Oct 25	82.00000 -0.10	83.10	81.10	81.50	11,327
30 Sep 25	82.10000 +0.00	82.10	82.10	82.10	24,664
29 Sep 25	82.10000 +1.00	82.60	80.90	81.40	17,925
26 Sep 25	81.10000 -1.40	82.30	80.60	81.90	9,555
25 Sep 25	82.50000 -1.20	83.80	81.60	83.80	9,089
24 Sep 25	83.70000 +0.70	85.20	82.70	83.60	16,365
23 Sep 25	83.00000 +2.50	84.80	81.90	82.40	44,016
22 Sep 25	80.50000 +0.00	80.50	80.50	80.50	16,006
19 Sep 25	80.50000 -1.50	83.80	79.20	83.00	43,323
18 Sep 25	82.00000 +4.90	82.00	77.20	77.20	22,100
17 Sep 25	77.10000 -0.10	77.80	75.80	77.20	9,658
16 Sep 25	77.20000 -0.10	78.50	76.70	77.00	14,686
15 Sep 25	77.30000 +0.70	78.50	76.90	77.10	14,149
12 Sep 25	76.60000 -1.00	78.70	76.30	78.00	18,548
11 Sep 25	77.60000 -0.50	78.30	77.60	78.10	10,320
10 Sep 25	78.10000 +0.10	79.60	77.70	78.60	12,168
09 Sep 25	78.00000 -0.80	78.90	77.50	78.70	12,484
08 Sep 25	78.80000 +2.30	79.10	76.70	77.10	22,937
05 Sep 25	76.50000 -0.10	77.80	76.00	76.80	17,140
04 Sep 25	76.60000 +0.00	77.40	75.90	77.40	17,804
03 Sep 25	76.60000 -1.40	80.00	76.30	78.70	28,678
02 Sep 25	78.00000 -2.50	81.00	77.40	81.00	36,816
01 Sep 25	80.50000 -1.10	81.70	79.70	81.60	15,319
29 Aug 25	81.60000 -2.60	84.20	81.50	84.10	17,992
28 Aug 25	84.20000 +0.30	85.10	84.00	84.90	9,117
27 Aug 25	83.90000 -0.60	85.10	83.60	83.90	10,712
26 Aug 25	84.50000 -1.20	85.80	83.60	85.80	44,634
25 Aug 25	85.70000 -0.20	85.80	84.90	85.60	11,195
22 Aug 25	85.90000 +1.90	86.10	83.50	83.60	11,439
21 Aug 25	84.00000 -0.50	85.80	84.00	84.20	7,091
20 Aug 25	84.50000 -1.60	85.70	83.50	84.50	26,733
19 Aug 25	86.10000 -0.80	88.00	85.30	86.50	13,531
18 Aug 25	86.90000 -0.60	87.80	86.10	87.30	16,202
15 Aug 25	87.50000 -0.30	89.50	86.40	88.50	33,609
14 Aug 25	87.80000 +0.00	87.80	87.80	87.80	14,087
13 Aug 25	87.80000 +0.60	90.60	87.60	89.00	60,413
12 Aug 25	87.20000 +0.00	87.20	87.20	87.20	13,331
11 Aug 25	87.20000 -0.80	88.30	87.20	87.40	18,484
08 Aug 25	88.00000 +1.70	88.50	85.00	86.00	19,543
07 Aug 25	86.30000 +0.00	86.30	86.30	86.30	11,930
06 Aug 25	86.30000 -2.80	90.10	85.70	90.10	18,869
05 Aug 25	89.10000 +1.20	90.10	88.50	88.90	35,722
04 Aug 25	87.90000 +0.50	89.00	87.30	88.00	21,508
01 Aug 25	87.40000 -0.60	88.70	84.60	85.50	39,350
31 Jul 25	88.00000 -6.70	95.90	86.00	89.50	98,286
30 Jul 25	94.70000 +2.00	95.30	93.00	93.10	32,722
29 Jul 25	92.70000 +3.60	95.00	89.70	89.90	33,152
28 Jul 25	89.10000 -1.40	93.00	88.90	92.20	20,746
25 Jul 25	90.50000 -1.50	92.80	90.50	91.40	34,249
24 Jul 25	92.00000 -0.90	92.20	88.70	91.70	54,717
23 Jul 25	92.90000 +0.00	92.90	92.90	92.90	39,755
22 Jul 25	92.90000 -4.50	96.80	92.00	96.50	35,469
21 Jul 25	97.40000 +0.20	98.20	96.90	97.20	18,460
18 Jul 25	97.20000 -1.00	98.00	97.00	98.00	18,846
17 Jul 25	98.20000 +4.50	98.50	93.80	94.30	64,733
16 Jul 25	93.70000 +0.00	93.70	93.70	93.70	57,182
15 Jul 25	93.70000 -0.40	95.40	93.70	94.60	26,213
14 Jul 25	94.10000 -1.90	94.40	91.80	93.00	49,774
11 Jul 25	96.00000 +0.00	96.00	96.00	96.00	54,139
10 Jul 25	96.00000 +2.80	96.70	93.20	93.20	86,377
09 Jul 25	93.20000 -1.20	94.50	92.30	93.90	44,452
08 Jul 25	94.40000 +2.50	94.90	91.80	91.90	47,561
07 Jul 25	91.90000 +0.40	92.20	91.00	91.30	51,153
04 Jul 25	91.50000 -0.40	92.00	90.90	91.30	35,987
03 Jul 25	91.90000 -0.70	93.70	90.70	91.90	38,685
02 Jul 25	92.60000 +4.00	93.00	90.80	91.30	34,116
01 Jul 25	88.60000 +0.00	88.60	88.60	88.60	35,054
30 Jun 25	88.60000 +0.00	88.60	88.60	88.60	85,661
27 Jun 25	88.60000 +4.70	88.60	85.10	85.40	56,946
26 Jun 25	83.90000 +5.40	84.10	79.10	79.10	78,394
25 Jun 25	78.50000 -1.10	79.70	77.90	79.40	34,381
24 Jun 25	79.60000 +3.10	80.70	78.40	78.60	58,258
23 Jun 25	76.50000 +1.20	76.90	74.80	74.80	41,774
20 Jun 25	75.30000 -1.60	79.40	74.70	77.10	119,712
19 Jun 25	76.90000 -0.60	77.20	76.50	76.50	7,402
18 Jun 25	77.50000 +1.30	77.90	76.10	76.40	24,039
17 Jun 25	76.20000 +0.70	76.60	74.80	75.70	11,367
16 Jun 25	75.50000 -1.50	77.20	75.40	76.80	14,149
13 Jun 25	77.00000 -1.00	77.20	75.50	76.00	49,205
12 Jun 25	78.00000 +0.30	78.30	76.70	77.10	21,663
11 Jun 25	77.70000 +0.20	78.80	76.80	77.30	24,893
10 Jun 25	77.50000 +0.60	77.50	75.20	77.50	39,452
09 Jun 25	76.90000 +2.90	77.60	73.80	74.00	22,469
06 Jun 25	74.00000 +2.10	74.10	70.60	71.20	41,193
05 Jun 25	71.90000 +0.40	72.50	71.00	71.00	44,256
04 Jun 25	71.50000 +3.60	72.10	68.40	68.40	27,079
03 Jun 25	67.90000 +0.90	68.10	66.00	66.50	10,463
02 Jun 25	67.00000 -0.70	67.40	65.70	66.10	21,055
30 May 25	67.70000 -0.60	68.70	67.40	67.70	30,924
29 May 25	68.30000 +0.50	69.70	67.40	67.80	19,902
28 May 25	67.80000 -1.20	68.80	67.40	68.80	24,125
27 May 25	69.00000 +0.20	70.00	68.40	68.70	12,514
26 May 25	68.80000 +1.00	70.30	68.70	69.80	9,786
23 May 25	67.80000 -1.30	70.70	66.90	68.70	33,970
22 May 25	69.10000 -0.10	69.90	67.80	68.50	22,676
21 May 25	69.20000 +0.20	69.40	68.20	68.20	9,494
20 May 25	69.00000 -0.30	70.10	68.10	68.70	11,518
19 May 25	69.30000 +0.00	69.40	67.30	67.90	26,164
16 May 25	69.30000 -4.30	72.00	69.10	72.00	31,083
15 May 25	73.60000 -0.80	74.90	72.70	74.50	28,344
14 May 25	74.40000 -0.70	76.00	72.60	75.60	28,494
13 May 25	75.10000 +2.80	75.30	71.80	72.70	34,289
12 May 25	72.30000 +4.30	73.00	69.40	69.50	45,072
09 May 25	68.00000 +1.50	69.40	67.00	67.20	21,506
08 May 25	66.50000 +3.00	66.80	63.60	64.20	28,646
07 May 25	63.50000 +3.80	63.80	60.20	60.20	25,749
06 May 25	59.70000 -2.20	60.90	58.80	59.90	39,202
05 May 25	61.90000 -0.30	62.40	61.00	62.10	18,289
02 May 25	62.20000 +2.70	62.20	60.80	61.50	17,447
30 Apr 25	59.50000 +1.80	62.80	58.10	62.80	28,462
29 Apr 25	57.70000 -0.80	58.70	57.20	58.10	7,842
28 Apr 25	58.50000 +0.20	59.00	58.00	58.40	13,819
25 Apr 25	58.30000 -0.30	59.80	57.80	59.10	30,253
24 Apr 25	58.60000 +3.00	59.10	55.20	55.40	36,374
23 Apr 25	55.60000 +1.80	57.00	55.10	55.10	16,323
22 Apr 25	53.80000 -0.20	54.00	52.50	53.70	12,483
17 Apr 25	54.00000 +0.00	54.70	53.30	53.80	29,121
16 Apr 25	54.00000 -1.40	54.70	53.30	54.30	21,786
15 Apr 25	55.40000 +1.20	55.90	54.60	54.60	28,038
14 Apr 25	54.20000 +1.50	55.10	53.70	54.90	21,614
11 Apr 25	52.70000 -1.00	55.00	52.40	54.40	27,555
10 Apr 25	53.70000 +3.90	56.80	53.70	56.40	63,739
09 Apr 25	49.80000 -1.30	50.60	48.80	49.20	51,680
08 Apr 25	51.10000 +0.90	52.70	50.40	51.00	67,425
07 Apr 25	50.20000 -1.50	54.00	47.10	47.10	61,989
04 Apr 25	51.70000 -3.30	54.60	50.30	54.60	80,973
03 Apr 25	55.00000 -3.40	58.30	54.60	56.80	49,849
02 Apr 25	58.40000 -1.00	59.50	57.70	58.60	23,492
01 Apr 25	59.40000 +1.20	59.40	58.00	58.60	23,801
31 Mar 25	58.20000 -2.10	59.50	57.80	59.30	22,467
28 Mar 25	60.30000 -2.10	62.90	60.30	62.90	27,180
27 Mar 25	62.40000 -2.50	64.50	61.90	62.10	16,449
26 Mar 25	64.90000 -1.70	67.60	64.60	67.60	22,302
25 Mar 25	66.60000 +0.90	67.40	65.30	66.70	25,675
24 Mar 25	65.70000 -0.40	66.80	65.00	66.70	10,614
21 Mar 25	66.10000 -0.40	67.50	65.20	67.50	14,669
20 Mar 25	66.50000 -3.20	71.10	65.40	69.80	33,140
19 Mar 25	69.70000 +0.40	69.90	68.30	68.90	7,913
18 Mar 25	69.30000 +1.10	71.20	67.70	68.60	14,385
17 Mar 25	68.20000 +1.30	68.30	67.00	67.80	17,002
14 Mar 25	66.90000 +2.30	67.00	64.10	64.70	27,887
13 Mar 25	64.60000 -1.80	66.00	64.40	65.90	31,871
12 Mar 25	66.40000 +0.70	67.20	66.00	66.40	18,712
11 Mar 25	65.70000 -0.90	67.30	64.80	66.30	23,338
10 Mar 25	66.60000 -1.50	70.10	66.30	70.10	14,488
07 Mar 25	68.10000 -2.00	69.60	68.00	69.60	15,498
06 Mar 25	70.10000 +1.70	70.70	68.70	68.90	40,916
05 Mar 25	68.40000 +2.80	69.80	67.80	67.80	23,762
04 Mar 25	65.60000 -5.30	70.00	65.50	70.00	40,238
03 Mar 25	70.90000 +3.10	73.10	67.40	67.70	22,683
28 Feb 25	67.80000 -0.30	68.40	66.70	67.10	32,107
27 Feb 25	68.10000 -1.90	70.00	67.70	69.60	25,411
26 Feb 25	70.00000 +0.20	71.00	69.90	69.90	7,554
25 Feb 25	69.80000 -2.70	72.20	69.80	71.90	13,415
24 Feb 25	72.50000 +0.90	72.80	71.40	71.40	8,800
21 Feb 25	71.60000 -0.90	73.10	71.40	72.10	16,304
20 Feb 25	72.50000 -0.40	74.50	72.30	73.00	16,339
19 Feb 25	72.90000 +3.70	74.50	69.40	69.40	43,237
18 Feb 25	69.20000 -3.40	70.10	66.20	70.00	70,461
17 Feb 25	72.60000 +0.20	73.70	72.20	72.30	8,132
14 Feb 25	72.40000 +0.00	73.40	71.90	72.50	13,066
13 Feb 25	72.40000 +1.30	72.70	70.70	71.80	13,154
12 Feb 25	71.10000 +0.80	71.10	69.10	70.70	14,166
11 Feb 25	70.30000 +1.60	70.70	68.20	69.00	18,327
10 Feb 25	68.70000 +0.50	69.70	68.30	68.30	10,732
07 Feb 25	68.20000 -0.70	69.10	67.90	68.90	11,915
06 Feb 25	68.90000 +0.10	69.00	67.90	69.00	12,119
05 Feb 25	68.80000 -1.70	70.90	67.50	70.90	22,241
04 Feb 25	70.50000 +2.10	71.50	68.80	70.00	17,922
03 Feb 25	68.40000 -2.60	69.20	67.50	68.30	24,606
31 Jan 25	71.00000 +0.70	71.40	70.20	70.60	20,092
30 Jan 25	70.30000 -1.60	72.40	69.90	71.80	22,791
29 Jan 25	71.90000 -1.20	75.20	71.90	74.20	15,650
28 Jan 25	73.10000 -1.90	76.70	73.10	75.20	14,260
27 Jan 25	75.00000 -0.90	75.10	72.00	73.90	27,708
24 Jan 25	75.90000 +0.10	77.40	75.40	76.30	8,644
23 Jan 25	75.80000 -0.50	76.70	74.50	76.30	18,165
22 Jan 25	76.30000 +0.40	77.60	76.30	76.90	15,730
21 Jan 25	75.90000 -1.20	77.40	75.90	76.30	10,122
20 Jan 25	77.10000 +0.80	77.20	75.20	76.50	16,217
17 Jan 25	76.30000 +1.90	76.50	74.10	74.70	9,468
16 Jan 25	74.40000 +0.60	75.00	72.40	74.50	15,385
15 Jan 25	73.80000 +0.00	74.80	72.80	74.00	17,002
14 Jan 25	73.80000 -0.70	75.30	73.80	75.00	25,988
13 Jan 25	74.50000 -3.60	77.30	73.80	77.20	21,635
10 Jan 25	78.10000 +1.20	79.30	77.70	78.00	28,117
09 Jan 25	76.90000 +2.00	77.60	74.90	75.00	13,814
08 Jan 25	74.90000 -2.10	76.50	74.00	76.40	34,403
07 Jan 25	77.00000 +2.00	81.70	77.00	78.60	47,952
06 Jan 25	75.00000 +6.70	75.90	69.00	69.00	31,404
03 Jan 25	68.30000 +0.80	68.70	67.00	68.00	11,436
02 Jan 25	67.50000 -0.50	68.50	66.40	67.70	15,224
30 Dec 24	68.00000 -1.00	69.00	67.70	68.90	6,780
27 Dec 24	69.00000 +2.40	69.00	67.00	67.00	17,061
23 Dec 24	66.60000 -1.70	68.80	66.20	68.80	11,875
20 Dec 24	68.30000 +1.00	68.30	65.60	66.60	31,596
19 Dec 24	67.30000 -3.30	69.40	67.00	68.50	19,398
18 Dec 24	70.60000 +1.10	71.50	69.00	69.90	14,611
17 Dec 24	69.50000 +2.20	70.30	67.10	67.40	17,232
16 Dec 24	67.30000 -0.80	68.60	67.00	67.90	11,295
13 Dec 24	68.10000 +0.30	69.00	67.80	67.80	9,418
12 Dec 24	67.80000 +1.00	68.20	66.30	66.50	9,290
11 Dec 24	66.80000 -0.70	67.90	66.40	67.00	9,869
10 Dec 24	67.50000 +1.20	67.80	65.10	65.90	12,952
09 Dec 24	66.30000 +0.00	67.60	66.00	67.00	11,793
06 Dec 24	66.30000 +1.30	66.60	64.60	64.60	11,262
05 Dec 24	65.00000 +1.20	65.30	63.00	63.00	18,023
04 Dec 24	63.80000 +4.00	63.80	59.50	59.50	28,096
03 Dec 24	59.80000 +1.00	59.80	58.10	59.30	12,679
02 Dec 24	58.80000 -3.30	61.40	58.20	61.10	17,724
29 Nov 24	62.10000 +0.50	63.20	60.90	61.20	15,205
28 Nov 24	61.60000 +0.20	62.90	61.00	61.00	9,331
27 Nov 24	61.40000 -0.70	61.90	61.00	61.90	8,020
26 Nov 24	62.10000 -1.20	64.40	61.50	62.30	11,170
25 Nov 24	63.30000 +0.60	63.30	61.10	62.50	24,870
22 Nov 24	62.70000 +0.70	63.10	61.80	61.90	14,858
21 Nov 24	62.00000 +0.30	62.50	61.60	62.10	8,554
20 Nov 24	61.70000 -1.50	64.10	61.30	63.60	12,634
19 Nov 24	63.20000 -0.90	64.40	62.00	64.10	11,531
18 Nov 24	64.10000 -2.10	66.30	64.10	66.30	8,641
15 Nov 24	66.20000 -1.50	67.10	65.60	67.10	20,778
14 Nov 24	67.70000 +4.10	67.80	63.50	64.00	23,282
13 Nov 24	63.60000 -3.10	67.00	62.60	67.00	20,562
12 Nov 24	66.70000 +2.60	69.10	63.80	63.80	31,126
11 Nov 24	64.10000 +1.80	64.60	63.10	63.40	19,688
08 Nov 24	62.30000 -0.90	63.80	62.20	63.70	6,530
07 Nov 24	63.20000 +0.00	64.10	62.20	63.60	12,454
06 Nov 24	63.20000 -1.60	65.00	62.30	64.00	24,931
05 Nov 24	64.80000 +9.10	65.30	55.40	56.00	68,091
04 Nov 24	55.70000 -0.20	57.60	55.60	57.10	17,805
01 Nov 24	55.90000 +1.00	56.10	54.00	55.30	15,573
31 Oct 24	54.90000 +0.30	56.20	54.00	54.80	32,242
30 Oct 24	54.60000 -3.70	57.20	52.70	57.20	68,883
29 Oct 24	58.30000 -1.20	59.80	58.00	59.50	14,674
28 Oct 24	59.50000 -0.80	61.30	58.50	60.00	26,910
25 Oct 24	60.30000 -1.60	62.00	60.00	61.20	15,705
24 Oct 24	61.90000 +0.10	62.20	61.20	61.80	13,480
23 Oct 24	61.80000 -0.80	64.00	61.20	62.40	21,400
22 Oct 24	62.60000 -0.50	63.60	62.50	63.50	11,095
21 Oct 24	63.10000 -1.10	64.60	62.60	64.40	8,139
18 Oct 24	64.20000 -0.50	65.90	64.20	64.70	8,148
17 Oct 24	64.70000 +0.50	65.10	64.10	64.70	9,897
16 Oct 24	64.20000 -0.20	65.00	63.40	63.80	10,172
15 Oct 24	64.40000 -2.00	66.50	63.50	66.30	16,146
14 Oct 24	66.40000 +0.40	67.40	66.30	66.60	9,142
11 Oct 24	66.00000 -0.60	66.20	64.10	66.20	9,452
10 Oct 24	66.60000 +0.20	66.80	65.10	66.60	9,822
09 Oct 24	66.40000 +1.30	67.00	65.00	65.00	5,489
08 Oct 24	65.10000 -0.90	66.10	64.70	65.40	13,845
07 Oct 24	66.00000 +1.00	66.10	63.90	65.00	27,759
04 Oct 24	65.00000 +0.10	66.30	64.20	65.20	23,012
03 Oct 24	64.90000 -0.10	65.70	64.80	64.80	10,698
02 Oct 24	65.00000 +0.50	65.40	63.80	64.90	14,185
01 Oct 24	64.50000 -1.60	66.10	64.00	66.10	18,167
30 Sep 24	66.10000 -2.50	68.60	65.40	68.00	18,662
27 Sep 24	68.60000 +0.90	70.10	68.10	68.10	13,060
26 Sep 24	67.70000 +2.80	68.30	66.20	66.20	27,014
25 Sep 24	64.90000 +1.20	65.30	63.20	63.80	16,569
24 Sep 24	63.70000 +1.70	64.40	62.60	63.30	13,240
23 Sep 24	62.00000 -2.20	65.10	62.00	65.10	21,695
20 Sep 24	64.20000 -4.50	68.60	63.80	68.30	26,562
19 Sep 24	68.70000 +3.20	69.30	65.40	65.40	16,459
18 Sep 24	65.50000 +0.40	66.00	64.60	65.00	6,535
17 Sep 24	65.10000 +1.10	65.80	64.40	64.40	10,505
16 Sep 24	64.00000 -2.60	66.20	64.00	66.20	24,629
13 Sep 24	66.60000 -0.30	67.60	63.80	67.00	20,556
12 Sep 24	66.90000 -2.70	70.80	66.90	70.50	21,886
11 Sep 24	69.60000 -0.50	70.10	68.90	69.90	6,129
10 Sep 24	70.10000 -1.00	71.50	69.80	71.00	5,285
09 Sep 24	71.10000 +0.00	72.00	70.50	71.00	8,360
06 Sep 24	71.10000 -2.40	73.20	70.40	73.20	17,295
05 Sep 24	73.50000 -1.20	75.30	73.50	74.70	7,450
04 Sep 24	74.70000 -1.00	75.60	73.80	75.20	6,864
03 Sep 24	75.70000 -3.90	79.70	75.00	79.50	6,360
02 Sep 24	79.60000 -2.10	82.40	79.50	82.40	5,391
30 Aug 24	81.70000 -0.30	83.20	81.60	82.60	28,060
29 Aug 24	82.00000 +3.10	83.20	78.90	78.90	16,532
28 Aug 24	78.90000 +0.90	79.30	77.40	77.40	3,275
27 Aug 24	78.00000 +0.60	78.30	77.40	77.40	4,860
26 Aug 24	77.40000 -0.30	78.60	76.80	77.20	3,479
23 Aug 24	77.70000 -0.70	78.00	76.30	78.00	4,236
22 Aug 24	78.40000 -1.00	80.00	78.30	78.90	6,925
21 Aug 24	79.40000 +0.40	79.40	78.00	78.30	6,804
20 Aug 24	79.00000 +2.30	80.80	77.90	77.90	15,871
19 Aug 24	76.70000 -0.60	79.40	75.60	77.70	8,377
16 Aug 24	77.30000 +0.10	78.20	76.00	77.90	7,113
15 Aug 24	77.20000 +1.70	77.20	75.10	75.80	9,131
14 Aug 24	75.50000 +1.00	75.80	73.30	74.40	4,133
13 Aug 24	74.50000 +0.80	75.10	73.70	74.40	6,288
12 Aug 24	73.70000 +0.60	73.80	72.80	73.60	5,817
09 Aug 24	73.10000 +0.70	73.80	72.00	72.90	3,209
08 Aug 24	72.40000 -1.50	73.40	71.10	73.40	6,256
07 Aug 24	73.90000 +1.00	75.20	72.30	73.40	7,741
06 Aug 24	72.90000 +1.10	73.50	71.00	72.70	7,274
05 Aug 24	71.80000 -1.20	72.50	66.30	67.10	22,876
02 Aug 24	73.00000 -0.70	75.20	71.20	73.40	15,413
01 Aug 24	73.70000 -2.00	78.20	73.30	77.70	17,583
31 Jul 24	75.70000 +1.90	77.10	73.90	74.20	41,963
30 Jul 24	73.80000 +0.10	75.80	73.80	73.80	12,144
29 Jul 24	73.70000 +0.00	75.10	72.50	73.80	18,588
26 Jul 24	73.70000 +1.90	75.20	71.40	72.00	19,962
25 Jul 24	71.80000 -4.30	74.60	71.80	74.50	18,134
24 Jul 24	76.10000 -2.10	78.00	76.10	77.40	10,457
23 Jul 24	78.20000 -2.00	79.60	76.90	79.60	16,459
22 Jul 24	80.20000 +2.60	80.30	78.30	78.30	9,515
19 Jul 24	77.60000 +0.50	78.80	77.10	77.50	11,202
18 Jul 24	77.10000 -4.50	81.50	77.10	81.50	15,920
17 Jul 24	81.60000 +0.00	83.00	81.00	81.60	21,525
16 Jul 24	81.60000 +2.30	82.10	79.80	79.80	11,992
15 Jul 24	79.30000 -2.10	82.00	79.30	81.60	6,849
12 Jul 24	81.40000 +3.30	82.50	77.50	77.50	28,007
11 Jul 24	78.10000 +2.80	79.20	74.90	75.20	10,767
10 Jul 24	75.30000 +0.40	76.10	73.60	75.30	7,130
09 Jul 24	74.90000 -1.60	78.10	74.60	77.00	8,689
08 Jul 24	76.50000 +0.50	78.20	75.50	76.30	16,725
05 Jul 24	76.00000 +2.80	76.60	73.90	73.90	17,715
04 Jul 24	73.20000 +0.20	74.00	72.80	73.60	10,086
03 Jul 24	73.00000 -0.50	75.10	72.70	73.50	15,112
02 Jul 24	73.50000 -0.10	73.70	70.40	72.60	17,996
01 Jul 24	73.60000 -2.50	77.30	73.30	76.60	15,777
28 Jun 24	76.10000 +1.30	76.70	74.50	74.50	14,692
27 Jun 24	74.80000 -2.10	77.40	74.80	76.60	13,756
26 Jun 24	76.90000 +0.70	77.30	75.90	76.90	11,215
25 Jun 24	76.20000 -1.30	76.80	73.20	74.80	25,828
24 Jun 24	77.50000 -1.70	80.20	77.30	79.40	13,025
21 Jun 24	79.20000 -1.90	81.40	78.30	81.40	85,687
20 Jun 24	81.10000 -0.70	82.80	81.10	82.10	8,642
19 Jun 24	81.80000 -1.70	83.90	81.80	83.90	8,155
18 Jun 24	83.50000 +0.60	84.10	82.30	83.00	10,061
17 Jun 24	82.90000 +1.90	85.20	81.50	81.60	15,297
14 Jun 24	81.00000 -1.80	84.20	80.80	83.20	12,819
13 Jun 24	82.80000 -3.50	86.80	82.00	86.80	13,621
12 Jun 24	86.30000 -0.30	87.50	86.10	86.10	9,533
11 Jun 24	86.60000 -1.00	88.50	86.30	88.00	8,524
10 Jun 24	87.60000 -2.30	90.20	87.20	90.20	7,123
07 Jun 24	89.90000 +2.60	90.40	85.90	88.10	15,086
06 Jun 24	87.30000 -1.90	92.90	86.30	90.20	15,224
05 Jun 24	89.20000 +2.40	89.20	87.00	87.40	13,359
04 Jun 24	86.80000 +1.00	87.30	84.70	86.00	13,672
03 Jun 24	85.80000 +1.00	87.90	85.00	85.50	16,674
31 May 24	84.80000 +1.00	84.80	82.20	83.50	15,369
30 May 24	83.80000 +0.80	84.30	82.40	82.90	9,315
29 May 24	83.00000 -1.70	85.70	83.00	84.80	17,709
28 May 24	84.70000 +1.20	85.20	82.90	82.90	10,123
27 May 24	83.50000 -0.80	85.40	83.50	84.30	5,522
24 May 24	84.30000 +0.30	85.70	83.00	83.40	12,441
23 May 24	84.00000 +2.40	84.50	82.20	83.40	18,413
22 May 24	81.60000 +4.20	82.60	77.80	77.90	13,137
21 May 24	77.40000 -1.40	78.90	77.20	78.90	6,049
20 May 24	78.80000 +0.60	79.30	78.50	78.90	5,801
17 May 24	78.20000 +1.30	78.70	76.90	77.10	4,219
16 May 24	76.90000 -1.40	79.30	76.80	79.30	3,812
15 May 24	78.30000 +0.50	79.30	76.80	78.00	4,662
14 May 24	77.80000 +0.10	78.00	76.70	77.00	11,631
13 May 24	77.70000 +1.70	77.70	75.70	75.70	14,521
10 May 24	76.00000 -1.10	77.50	75.80	77.10	7,910
09 May 24	77.10000 -0.10	78.70	76.00	77.30	9,535
08 May 24	77.20000 -5.00	81.90	77.20	81.80	23,640
07 May 24	82.20000 +6.00	82.20	76.20	76.20	36,652
06 May 24	76.20000 +1.20	76.90	75.40	75.50	10,172
03 May 24	75.00000 -0.20	76.80	74.10	75.70	15,149
02 May 24	75.20000 -2.80	78.00	75.20	77.80	23,058
30 Apr 24	78.00000 -0.90	79.60	78.00	78.70	24,804
29 Apr 24	78.90000 +0.50	79.50	77.50	78.50	16,464
26 Apr 24	78.40000 +1.70	78.40	76.50	76.50	13,177
25 Apr 24	76.70000 +2.80	77.30	72.50	72.60	40,607
24 Apr 24	73.90000 +4.50	75.20	71.70	71.70	25,232
23 Apr 24	69.40000 +2.00	69.40	67.20	67.80	19,433
22 Apr 24	67.40000 -1.70	69.20	67.30	69.00	13,620
19 Apr 24	69.10000 -2.50	71.60	69.10	71.60	10,934
18 Apr 24	71.60000 -2.30	74.20	71.50	74.20	16,632
17 Apr 24	73.90000 -0.20	75.00	73.10	73.90	9,334
16 Apr 24	74.10000 -1.10	74.40	73.00	74.00	22,766
15 Apr 24	75.20000 -4.50	79.40	74.90	79.40	22,179
12 Apr 24	79.70000 +0.40	81.20	79.70	80.30	16,359
11 Apr 24	79.30000 -0.70	81.10	78.80	80.00	19,171
10 Apr 24	80.00000 +1.50	80.10	77.50	79.00	38,404
09 Apr 24	78.50000 +2.90	79.40	76.10	76.10	37,098
08 Apr 24	75.60000 +3.10	76.60	72.60	72.70	38,760
05 Apr 24	72.50000 -0.40	73.30	71.90	72.00	13,025
04 Apr 24	72.90000 +0.20	73.60	72.70	72.80	8,164
03 Apr 24	72.70000 +0.70	73.20	71.60	71.90	9,000
02 Apr 24	72.00000 -1.90	75.30	71.90	74.20	21,760
28 Mar 24	73.90000 +0.50	74.10	72.50	72.50	23,206
27 Mar 24	73.40000 +1.40	73.40	71.80	71.80	13,584
26 Mar 24	72.00000 -0.20	72.70	72.00	72.50	7,634
25 Mar 24	72.20000 -1.20	73.10	71.00	73.10	12,384
22 Mar 24	73.40000 -0.10	73.70	72.00	73.00	14,316
21 Mar 24	73.50000 +2.30	73.50	71.70	72.10	16,679
20 Mar 24	71.20000 +0.00	71.70	70.60	71.60	23,257
19 Mar 24	71.20000 -3.30	74.60	69.30	74.60	19,088
18 Mar 24	74.50000 +1.00	75.00	73.80	74.00	13,228
15 Mar 24	73.50000 -0.40	74.00	72.40	73.60	40,747
14 Mar 24	73.90000 -0.10	74.80	73.60	74.10	18,248
13 Mar 24	74.00000 -0.70	76.00	73.80	75.20	22,119
12 Mar 24	74.70000 +1.20	75.50	73.30	73.30	36,239
11 Mar 24	73.50000 -0.20	73.80	72.00	72.90	34,275
08 Mar 24	73.70000 -0.70	74.30	73.00	74.30	28,997
07 Mar 24	74.40000 +0.60	74.40	73.00	73.30	17,322
06 Mar 24	73.80000 +0.60	74.20	72.60	72.80	14,744
05 Mar 24	73.20000 +0.20	73.80	72.60	73.00	17,782
04 Mar 24	73.00000 +0.00	74.20	72.90	73.40	17,485
01 Mar 24	73.00000 -0.20	73.70	71.70	73.70	18,345
29 Feb 24	73.20000 +1.50	73.50	70.70	71.50	33,572
28 Feb 24	71.70000 -2.00	73.40	71.40	73.20	16,576
27 Feb 24	73.70000 +0.80	74.10	72.40	73.00	17,106
26 Feb 24	72.90000 +1.80	72.90	70.90	70.90	19,276
23 Feb 24	71.10000 +0.10	71.80	70.70	71.00	14,704
22 Feb 24	71.00000 +0.70	73.30	70.70	72.40	21,158
21 Feb 24	70.30000 +0.30	71.30	69.60	70.30	19,602
20 Feb 24	70.00000 -0.20	71.70	69.20	70.70	46,339
19 Feb 24	70.20000 -1.10	70.50	69.30	70.40	15,743
16 Feb 24	71.30000 -1.40	74.40	70.80	73.60	29,898
15 Feb 24	72.70000 +6.00	75.70	72.10	73.40	66,253
14 Feb 24	66.70000 +0.40	67.10	65.50	66.00	29,192
13 Feb 24	66.30000 -2.10	68.10	65.10	67.90	30,658
12 Feb 24	68.40000 -0.70	70.00	67.00	69.50	28,355
09 Feb 24	69.10000 +2.50	69.80	68.10	68.80	34,516
08 Feb 24	66.60000 +2.30	66.60	64.40	64.40	16,191
07 Feb 24	64.30000 +1.20	64.40	62.80	63.30	27,892
06 Feb 24	63.10000 -1.40	64.00	62.10	63.70	30,036
05 Feb 24	64.50000 +0.00	65.20	63.80	64.20	12,561
02 Feb 24	64.50000 -1.10	66.10	64.20	65.90	17,431
01 Feb 24	65.60000 +0.60	66.70	65.00	65.30	24,238
31 Jan 24	65.00000 -0.10	65.80	63.90	65.10	29,597
30 Jan 24	65.10000 +2.20	65.80	63.00	63.30	41,510
29 Jan 24	62.90000 -0.40	63.30	62.10	63.10	36,624
26 Jan 24	63.30000 -2.70	65.30	63.00	65.20	35,903
25 Jan 24	66.00000 -2.20	68.50	65.20	67.20	36,483
24 Jan 24	68.20000 +1.10	68.80	65.10	67.40	46,655
23 Jan 24	67.10000 -0.70	68.10	66.30	67.90	23,910
22 Jan 24	67.80000 +0.40	68.90	67.20	68.30	31,322
19 Jan 24	67.40000 +2.10	68.80	66.60	66.90	23,531
18 Jan 24	65.30000 +2.10	65.70	63.40	63.40	21,048
17 Jan 24	63.20000 -3.10	66.00	62.40	65.90	19,669
16 Jan 24	66.30000 -0.60	67.10	66.30	66.50	11,125
15 Jan 24	66.90000 -0.50	68.10	66.70	67.80	12,608
12 Jan 24	67.40000 +1.40	68.10	66.00	66.00	14,685
11 Jan 24	66.00000 -1.10	68.30	66.00	67.30	14,873
10 Jan 24	67.10000 -1.20	68.80	67.00	68.00	13,439
09 Jan 24	68.30000 -0.80	69.50	67.20	69.50	17,327
08 Jan 24	69.10000 +0.90	69.80	68.10	68.70	26,550
05 Jan 24	68.20000 -0.80	69.10	67.30	68.80	19,664
04 Jan 24	69.00000 +0.00	69.80	66.40	68.90	24,221
03 Jan 24	69.00000 -1.90	71.80	68.40	71.00	28,964
02 Jan 24	70.90000 -3.10	74.40	70.70	74.40	17,850
29 Dec 23	74.00000 -0.10	74.40	73.00	74.10	2,889
28 Dec 23	74.10000 -0.60	75.10	73.60	75.10	3,930
27 Dec 23	74.70000 +0.40	76.00	73.70	74.00	10,434
22 Dec 23	74.30000 -0.60	75.00	73.80	75.00	13,115
21 Dec 23	74.90000 -0.10	75.30	74.40	74.40	13,505
20 Dec 23	75.00000 +0.40	75.10	73.50	75.00	7,815
19 Dec 23	74.60000 +1.50	75.10	72.60	73.20	19,946
18 Dec 23	73.10000 -3.20	76.50	73.10	76.50	7,875
15 Dec 23	76.30000 +1.50	76.30	74.90	75.70	22,724
14 Dec 23	74.80000 +0.50	76.00	73.70	74.90	21,022
13 Dec 23	74.30000 -0.20	75.50	74.00	74.00	16,570
12 Dec 23	74.50000 -1.80	77.00	73.60	75.80	31,186
11 Dec 23	76.30000 -1.00	77.50	75.50	77.40	11,101
08 Dec 23	77.30000 -0.80	79.00	77.10	78.40	16,089
07 Dec 23	78.10000 -0.50	78.80	76.70	77.80	7,359
06 Dec 23	78.60000 +0.40	78.60	77.70	78.50	9,589
05 Dec 23	78.20000 +1.20	78.30	76.00	76.70	16,411
04 Dec 23	77.00000 -2.30	79.50	76.80	79.50	15,728
01 Dec 23	79.30000 +0.10	80.50	78.60	79.70	21,580
30 Nov 23	79.20000 -1.90	82.40	78.90	81.00	23,773
29 Nov 23	81.10000 +5.00	81.90	76.40	76.40	48,944
28 Nov 23	76.10000 +0.10	77.30	75.00	75.80	20,782
27 Nov 23	76.00000 +1.40	76.30	73.90	74.30	21,230
24 Nov 23	74.60000 -0.10	75.20	74.30	74.80	7,949
23 Nov 23	74.70000 -0.10	75.30	74.00	75.10	6,829
22 Nov 23	74.80000 -1.00	76.80	74.80	75.50	19,104
21 Nov 23	75.80000 -0.30	76.60	75.00	76.60	13,242
20 Nov 23	76.10000 +1.00	76.40	75.00	75.60	12,842
17 Nov 23	75.10000 +1.00	75.90	73.80	74.60	9,140
16 Nov 23	74.10000 -2.50	76.90	73.70	76.90	11,551
15 Nov 23	76.60000 +0.50	76.70	75.30	75.90	14,550
14 Nov 23	76.10000 +2.50	76.20	74.00	74.00	16,527
13 Nov 23	73.60000 +0.60	73.70	72.60	72.60	11,817
10 Nov 23	73.00000 -0.90	74.10	70.70	74.00	21,023
09 Nov 23	73.90000 +2.40	74.00	70.50	71.60	29,787
08 Nov 23	71.50000 +0.00	74.20	68.60	71.10	47,500
07 Nov 23	71.50000 +0.40	71.70	70.30	71.20	23,883
06 Nov 23	71.10000 +2.20	71.90	68.40	68.70	26,122
03 Nov 23	68.90000 +1.40	70.00	67.40	67.90	20,677
02 Nov 23	67.50000 +2.50	68.40	65.20	65.20	24,096
01 Nov 23	65.00000 +3.30	65.00	61.30	61.40	17,793
31 Oct 23	61.70000 -2.90	65.00	61.10	65.00	23,121
30 Oct 23	64.60000 -0.40	66.80	63.30	65.30	31,054
27 Oct 23	65.00000 +0.80	65.40	63.30	64.60	15,631
26 Oct 23	64.20000 +0.60	65.40	62.40	63.20	14,923
25 Oct 23	63.60000 -0.10	64.20	63.10	63.70	10,274
24 Oct 23	63.70000 +0.90	64.10	62.00	62.40	9,471
23 Oct 23	62.80000 +2.00	63.00	60.90	61.10	20,875
20 Oct 23	60.80000 -2.20	62.40	60.70	62.40	13,363
19 Oct 23	63.00000 -0.80	65.90	62.60	64.00	21,456
18 Oct 23	63.80000 -1.00	64.50	63.10	64.40	12,041
17 Oct 23	64.80000 +0.40	64.90	63.10	63.70	15,844
16 Oct 23	64.40000 -0.20	65.70	62.80	64.30	19,134
13 Oct 23	64.60000 -2.80	67.40	64.50	67.10	14,820
12 Oct 23	67.40000 +0.90	67.70	66.40	67.10	12,980
11 Oct 23	66.50000 +2.00	67.80	64.90	64.90	23,091
10 Oct 23	64.50000 +0.80	64.90	62.60	64.10	17,560
09 Oct 23	63.70000 -0.60	64.40	63.40	63.60	7,740
06 Oct 23	64.30000 +0.20	64.60	62.90	63.90	13,527
05 Oct 23	64.10000 +0.80	65.20	63.00	63.00	20,548
04 Oct 23	63.30000 +1.90	63.60	59.60	61.00	28,037
03 Oct 23	61.40000 -1.40	62.80	61.10	62.80	11,137
02 Oct 23	62.80000 -1.10	65.00	62.30	64.20	15,070
29 Sep 23	63.90000 -1.20	67.20	63.60	65.90	29,298
28 Sep 23	65.10000 +1.30	65.10	63.50	64.10	12,904
27 Sep 23	63.80000 -0.10	64.80	63.40	64.00	23,231
26 Sep 23	63.90000 +1.70	65.90	63.70	64.00	48,513
25 Sep 23	62.20000 -2.30	64.10	61.30	64.10	35,464
22 Sep 23	64.50000 +0.50	64.70	62.70	63.60	32,714
21 Sep 23	64.00000 +3.40	64.40	59.40	59.80	62,584
20 Sep 23	60.60000 +0.20	61.60	60.40	60.40	21,425
19 Sep 23	60.40000 +0.00	61.80	59.80	60.50	33,818
18 Sep 23	60.40000 +0.70	61.50	59.00	59.60	58,331
15 Sep 23	59.70000 -1.60	62.70	59.70	62.70	244,934
14 Sep 23	61.30000 -0.30	61.60	59.60	61.50	36,971
13 Sep 23	61.60000 -3.30	64.50	60.60	64.50	102,391
12 Sep 23	64.90000 -2.40	67.60	64.40	67.60	31,652
11 Sep 23	67.30000 -0.70	69.60	67.10	67.50	25,733
08 Sep 23	68.00000 +1.90	68.20	66.00	66.40	19,471
07 Sep 23	66.10000 -1.90	68.10	66.00	67.70	51,379
06 Sep 23	68.00000 -0.10	69.60	67.90	68.00	21,848
05 Sep 23	68.10000 +0.50	68.20	67.00	67.00	13,852
04 Sep 23	67.60000 +2.40	68.30	65.50	65.50	16,053
01 Sep 23	65.20000 -1.60	67.50	64.80	67.00	17,805
31 Aug 23	66.80000 +1.70	67.30	65.10	65.70	56,965
30 Aug 23	65.10000 -0.30	65.30	64.20	65.30	17,873
29 Aug 23	65.40000 +0.20	65.70	64.00	65.70	20,129
28 Aug 23	65.20000 +0.70	66.70	64.50	64.70	20,486
25 Aug 23	64.50000 -0.50	65.30	64.30	64.70	23,213
24 Aug 23	65.00000 -2.20	69.10	65.00	67.90	19,088
23 Aug 23	67.20000 -1.40	68.90	65.80	68.20	33,845
22 Aug 23	68.60000 +0.40	69.60	68.00	68.40	10,942
21 Aug 23	68.20000 +1.20	69.80	67.40	67.40	16,918
18 Aug 23	67.00000 -2.10	68.70	66.00	68.60	34,952
17 Aug 23	69.10000 -0.20	70.20	68.80	69.80	23,466
16 Aug 23	69.30000 +1.50	70.10	67.50	67.60	26,324
15 Aug 23	67.80000 -0.80	69.10	67.50	69.10	10,658
14 Aug 23	68.60000 +0.40	68.70	67.30	68.00	24,225
11 Aug 23	68.20000 -1.90	70.20	68.10	69.70	21,539
10 Aug 23	70.10000 -0.50	71.40	70.10	70.50	21,897
09 Aug 23	70.60000 +0.10	71.70	70.50	71.50	20,613
08 Aug 23	70.50000 -2.20	74.00	70.20	72.00	25,915
07 Aug 23	72.70000 -5.30	74.60	71.60	74.60	57,647
04 Aug 23	78.00000 +1.30	78.20	76.00	76.90	26,831
03 Aug 23	76.70000 -4.30	80.30	76.60	80.20	25,963
02 Aug 23	81.00000 +0.30	82.60	79.50	79.50	21,300
01 Aug 23	80.70000 -0.30	81.00	80.10	80.40	22,964
31 Jul 23	81.00000 +1.00	81.20	79.10	79.90	23,982
28 Jul 23	80.00000 +0.10	80.40	78.90	79.20	18,319
27 Jul 23	79.90000 -0.60	82.00	73.40	81.70	77,785
26 Jul 23	80.50000 -1.90	82.20	79.90	81.80	29,973
25 Jul 23	82.40000 +1.60	82.80	80.20	80.70	21,737
24 Jul 23	80.80000 +0.50	82.20	79.80	79.80	13,137
21 Jul 23	80.30000 -1.60	81.20	79.10	80.90	17,941
20 Jul 23	81.90000 -1.40	83.50	78.00	82.10	32,675
19 Jul 23	83.30000 -1.40	85.70	82.90	85.00	15,950
18 Jul 23	84.70000 +1.00	85.60	84.00	84.00	17,334
17 Jul 23	83.70000 -1.00	84.80	82.70	83.90	25,603
14 Jul 23	84.70000 +2.10	85.40	82.50	82.50	32,534
13 Jul 23	82.60000 +3.00	82.60	80.70	81.50	28,123
12 Jul 23	79.60000 +3.00	80.00	77.00	77.10	26,453
11 Jul 23	76.60000 +0.70	79.20	76.00	76.00	28,491
10 Jul 23	75.90000 +1.30	76.30	73.40	74.00	23,938
07 Jul 23	74.60000 -1.60	76.50	70.80	76.00	63,366
06 Jul 23	76.20000 -1.10	77.40	75.90	76.90	47,022
05 Jul 23	77.30000 -0.80	78.50	75.70	77.20	24,478
04 Jul 23	78.10000 +3.20	79.00	74.90	75.30	41,423
03 Jul 23	74.90000 -0.30	76.00	71.60	75.60	40,207
30 Jun 23	75.20000 +2.20	75.60	72.90	73.10	24,592
29 Jun 23	73.00000 +3.10	75.30	70.20	70.40	38,757
28 Jun 23	69.90000 +4.80	70.80	66.50	67.50	58,747
27 Jun 23	65.10000 -2.40	67.20	64.20	67.10	24,870
26 Jun 23	67.50000 -1.20	69.60	67.10	68.40	19,635
23 Jun 23	68.70000 -5.00	73.30	68.40	73.20	33,795
22 Jun 23	73.70000 -0.20	73.80	70.30	73.40	39,571
21 Jun 23	73.90000 -0.60	75.40	73.70	74.50	19,646
20 Jun 23	74.50000 -0.20	75.50	74.00	75.00	22,822
19 Jun 23	74.70000 -0.40	75.20	74.40	74.90	15,400
16 Jun 23	75.10000 +0.50	75.90	74.40	75.00	23,739
15 Jun 23	74.60000 -3.00	77.60	73.70	77.10	42,226
14 Jun 23	77.60000 +1.10	77.80	75.60	76.50	34,943
13 Jun 23	76.50000 +1.30	77.30	74.30	76.50	46,449
12 Jun 23	75.20000 +3.00	75.60	72.60	72.60	64,314
09 Jun 23	72.20000 +3.20	72.80	69.10	69.20	41,383
08 Jun 23	69.00000 +0.00	69.40	68.10	68.50	16,776
07 Jun 23	69.00000 +0.80	69.40	68.00	68.20	16,459
06 Jun 23	68.20000 +1.40	69.10	65.80	67.10	44,819
05 Jun 23	66.80000 -1.40	68.30	66.40	68.30	17,758
02 Jun 23	68.20000 +1.20	68.40	66.70	67.70	35,065
01 Jun 23	67.00000 +1.40	67.00	65.70	66.40	20,522
31 May 23	65.60000 -1.20	67.00	65.00	65.80	26,762
30 May 23	66.80000 +0.60	68.80	65.80	66.60	33,254
29 May 23	66.20000 -1.50	67.90	66.00	67.40	17,120
26 May 23	67.70000 +1.90	67.70	66.00	66.20	22,753
25 May 23	65.80000 -0.10	68.00	65.80	67.40	25,538
24 May 23	65.90000 -2.80	68.20	65.70	68.00	34,530
23 May 23	68.70000 -1.30	70.10	67.40	69.70	26,942
22 May 23	70.00000 +0.90	70.00	68.20	69.10	27,304
19 May 23	69.10000 +1.90	70.10	67.30	67.30	45,452
18 May 23	67.20000 +1.00	67.60	66.50	66.50	15,689
17 May 23	66.20000 -0.40	67.00	66.10	66.50	18,377
16 May 23	66.60000 +1.60	67.00	64.90	65.20	40,944
15 May 23	65.00000 +0.10	66.00	64.20	64.80	33,368
12 May 23	64.90000 -1.60	66.30	63.90	66.30	42,325
11 May 23	66.50000 -1.20	67.70	66.50	67.50	33,969
10 May 23	67.70000 -0.50	68.50	67.40	68.40	35,327
09 May 23	68.20000 +0.00	70.20	67.90	69.50	56,875
08 May 23	68.20000 -0.50	68.90	67.80	68.20	24,832
05 May 23	68.70000 +1.70	69.50	66.50	67.30	49,219
04 May 23	67.00000 -5.50	70.60	64.00	68.60	252,203
03 May 23	72.50000 +3.90	73.80	68.60	70.30	89,998
02 May 23	68.60000 +0.20	70.30	67.70	68.10	43,686
28 Apr 23	68.40000 -1.40	70.50	68.20	70.30	28,603
27 Apr 23	69.80000 -2.10	73.20	69.30	72.30	38,051
26 Apr 23	71.90000 +0.50	72.30	69.70	71.00	52,422
25 Apr 23	71.40000 -2.00	73.80	71.30	72.40	46,471
24 Apr 23	73.40000 -6.10	77.30	73.30	77.30	87,185
21 Apr 23	79.50000 -3.00	81.80	78.30	80.80	52,946
20 Apr 23	82.50000 -2.60	85.20	81.80	85.20	33,182
19 Apr 23	85.10000 -3.10	88.30	85.10	88.10	18,457
18 Apr 23	88.20000 +0.30	88.50	87.10	88.20	11,085
17 Apr 23	87.90000 +2.00	88.40	85.60	86.20	17,104
14 Apr 23	85.90000 +0.20	87.50	85.50	85.90	21,700
13 Apr 23	85.70000 +2.20	86.60	82.90	84.00	36,701
12 Apr 23	83.50000 -8.00	91.90	81.40	91.60	52,616
11 Apr 23	91.50000 +0.70	93.90	91.30	93.20	25,526
06 Apr 23	90.80000 +2.20	91.00	88.60	89.20	10,721
05 Apr 23	88.60000 -2.10	91.30	87.70	91.30	25,801
04 Apr 23	90.70000 +1.30	91.30	88.90	89.10	34,347
03 Apr 23	89.40000 -0.10	90.50	87.70	89.90	28,944
31 Mar 23	89.50000 +1.30	90.00	86.90	88.10	16,905
30 Mar 23	88.20000 +1.60	88.20	86.70	87.60	32,654
29 Mar 23	86.60000 +1.80	87.40	84.80	85.00	32,536
28 Mar 23	84.80000 -3.60	89.70	84.00	89.30	20,730
27 Mar 23	88.40000 +2.20	88.70	86.90	87.60	21,277
24 Mar 23	86.20000 -1.50	87.70	84.80	87.70	16,928
23 Mar 23	87.70000 +0.50	87.70	84.40	87.50	40,816
22 Mar 23	87.20000 +3.90	87.50	83.80	83.80	20,786
21 Mar 23	83.30000 +1.00	84.00	82.00	82.90	15,132
20 Mar 23	82.30000 +2.40	82.60	78.10	81.00	24,387
17 Mar 23	79.90000 -0.20	81.60	79.50	80.60	16,920
16 Mar 23	80.10000 +2.80	80.50	76.70	78.90	22,864
15 Mar 23	77.30000 -4.50	82.00	77.00	82.00	25,562
14 Mar 23	81.80000 +3.40	82.30	78.80	78.90	20,428
13 Mar 23	78.40000 -3.30	81.80	75.90	81.80	35,376
10 Mar 23	81.70000 +0.20	81.80	79.50	79.50	19,057
09 Mar 23	81.50000 -0.40	82.00	79.80	82.00	25,138
08 Mar 23	81.90000 +3.60	82.60	78.20	78.20	28,924
07 Mar 23	78.30000 -0.70	79.00	78.10	78.80	9,361
06 Mar 23	79.00000 +0.00	79.00	77.40	79.00	14,163
03 Mar 23	79.00000 +1.60	79.20	77.80	77.80	12,008
02 Mar 23	77.40000 -0.10	77.90	75.00	77.00	14,636
01 Mar 23	77.50000 +0.60	79.50	76.80	77.00	24,259
28 Feb 23	76.90000 +1.80	76.90	74.50	75.50	66,253
27 Feb 23	75.10000 +1.30	75.90	74.50	74.50	14,108
24 Feb 23	73.80000 -1.00	76.10	73.80	75.10	17,194
23 Feb 23	74.80000 +1.80	75.50	73.40	73.50	11,572
22 Feb 23	73.00000 -1.90	75.10	72.30	74.60	27,458
21 Feb 23	74.90000 +0.00	75.80	74.10	75.20	15,912
20 Feb 23	74.90000 -4.20	79.00	74.30	79.00	26,260
17 Feb 23	79.10000 +5.10	79.30	72.40	74.00	40,279
16 Feb 23	74.00000 -1.60	74.40	70.40	74.30	38,978
15 Feb 23	75.60000 +7.10	75.60	69.00	72.50	82,835
14 Feb 23	68.50000 +0.20	69.20	68.00	68.10	4,193
13 Feb 23	68.30000 +0.40	69.00	67.60	68.10	9,078
10 Feb 23	67.90000 -2.70	70.10	67.60	69.90	16,475
09 Feb 23	70.60000 +2.50	75.20	68.40	68.60	47,033
08 Feb 23	68.10000 +0.70	68.70	67.90	67.90	17,074
07 Feb 23	67.40000 -1.30	69.30	66.90	68.50	15,264
06 Feb 23	68.70000 -0.30	68.90	67.20	68.40	19,071
03 Feb 23	69.00000 +1.50	69.10	66.60	67.10	11,529
02 Feb 23	67.50000 +3.40	68.70	64.60	64.60	22,543
01 Feb 23	64.10000 +1.80	64.50	62.60	62.70	10,934
31 Jan 23	62.30000 -0.30	62.60	60.70	62.50	15,729
30 Jan 23	62.60000 -0.50	63.90	61.60	63.30	27,340
27 Jan 23	63.10000 -0.90	64.00	62.50	64.00	30,514
26 Jan 23	64.00000 +0.10	64.40	63.20	64.40	23,612
25 Jan 23	63.90000 -1.00	65.10	63.00	65.00	15,500
24 Jan 23	64.90000 +2.90	65.70	62.40	62.40	39,600
23 Jan 23	62.00000 +1.30	62.00	60.50	61.10	20,620
20 Jan 23	60.70000 +0.10	61.10	60.00	60.90	7,609
19 Jan 23	60.60000 -2.50	62.60	60.60	62.30	25,740
18 Jan 23	63.10000 +2.00	64.00	61.20	61.50	15,997
17 Jan 23	61.10000 +0.60	61.40	59.90	60.40	12,476
16 Jan 23	60.50000 -0.80	61.70	59.80	61.70	6,391
13 Jan 23	61.30000 +1.80	62.60	60.40	61.00	21,691
12 Jan 23	59.50000 -0.50	60.80	58.80	60.20	14,450
11 Jan 23	60.00000 -2.00	62.40	59.70	62.40	12,346
10 Jan 23	62.00000 +1.80	62.30	59.50	59.60	16,767
09 Jan 23	60.20000 +2.60	60.30	57.90	58.00	15,874
06 Jan 23	57.60000 +3.10	57.60	54.50	54.90	17,210
05 Jan 23	54.50000 +0.20	54.60	53.40	54.20	7,675
04 Jan 23	54.30000 +0.90	54.50	53.10	53.30	13,054
03 Jan 23	53.40000 +0.30	54.30	52.80	53.20	13,057
02 Jan 23	53.10000 -0.50	54.10	52.60	53.80	17,172
30 Dec 22	53.60000 -2.00	56.00	53.60	56.00	4,558
29 Dec 22	55.60000 +1.00	55.60	54.50	54.50	2,699
28 Dec 22	54.60000 -0.70	55.10	54.20	54.90	4,932
27 Dec 22	55.30000 -0.40	56.30	54.80	56.10	2,344
23 Dec 22	55.70000 -0.50	56.20	55.10	56.20	7,265
22 Dec 22	56.20000 -1.70	58.00	55.70	58.00	6,713
21 Dec 22	57.90000 +1.40	58.20	56.70	57.40	10,643
20 Dec 22	56.50000 +0.20	56.50	54.50	54.80	20,931
19 Dec 22	56.30000 -1.90	58.50	55.90	58.50	11,873
16 Dec 22	58.20000 +0.80	58.80	56.60	57.40	44,209
15 Dec 22	57.40000 -3.40	60.50	56.50	60.40	37,976
14 Dec 22	60.80000 +0.20	61.50	59.60	60.20	13,129
13 Dec 22	60.60000 +2.40	61.40	58.00	58.00	19,234
12 Dec 22	58.20000 -1.20	59.30	57.30	58.80	15,882
09 Dec 22	59.40000 -0.10	59.90	58.80	59.80	13,446
08 Dec 22	59.50000 +0.80	59.90	58.30	59.10	17,030
07 Dec 22	58.70000 -3.70	60.40	57.10	60.40	48,527
06 Dec 22	62.40000 +0.00	63.10	61.70	62.10	12,747
05 Dec 22	62.40000 -0.30	63.10	61.90	62.70	17,673
02 Dec 22	62.70000 -0.10	63.40	59.80	62.50	41,101
01 Dec 22	62.80000 +3.10	63.40	60.60	61.40	23,097
30 Nov 22	59.70000 +3.20	59.90	56.50	56.50	35,648
29 Nov 22	56.50000 -0.40	57.70	56.00	57.00	13,322
28 Nov 22	56.90000 +0.20	57.70	56.50	56.80	10,981
25 Nov 22	56.70000 -0.20	57.10	55.80	56.80	8,246
24 Nov 22	56.90000 -0.10	57.60	56.20	56.80	16,022
23 Nov 22	57.00000 +1.00	57.30	55.60	56.20	22,336
22 Nov 22	56.00000 +0.80	56.30	54.80	55.50	16,268
21 Nov 22	55.20000 -0.60	56.20	55.10	55.50	13,008
18 Nov 22	55.80000 -0.10	56.30	54.80	56.00	22,441
17 Nov 22	55.90000 +1.10	56.20	53.90	54.60	39,053
16 Nov 22	54.80000 -1.40	57.50	54.50	55.90	15,998
15 Nov 22	56.20000 +1.70	56.90	54.90	55.20	23,925
14 Nov 22	54.50000 +1.70	56.00	53.10	53.10	37,777
11 Nov 22	52.80000 +1.10	53.80	51.70	52.00	47,445
10 Nov 22	51.70000 +2.60	52.10	47.65	49.10	31,187
09 Nov 22	49.10000 +0.60	49.10	46.75	47.90	33,210
08 Nov 22	48.50000 -3.00	48.50	44.35	45.00	100,216
07 Nov 22	51.50000 +0.30	52.20	50.40	50.60	30,075
04 Nov 22	51.20000 +2.35	54.70	49.45	49.45	35,021
03 Nov 22	48.85000 +0.60	49.45	46.85	47.80	34,189
02 Nov 22	48.25000 +1.70	48.30	46.50	47.05	14,878
01 Nov 22	46.55000 +0.30	47.30	46.25	46.95	12,963
31 Oct 22	46.25000 -1.20	48.10	46.25	47.90	6,174
28 Oct 22	47.45000 -1.00	48.45	45.95	48.10	11,807
27 Oct 22	48.45000 +0.45	48.55	47.30	47.65	15,134
26 Oct 22	48.00000 -0.50	48.85	47.50	48.85	6,943
25 Oct 22	48.50000 +0.10	49.00	47.85	48.05	11,078
24 Oct 22	48.40000 +0.65	49.00	46.95	47.60	21,092
21 Oct 22	47.75000 +1.35	47.75	46.10	46.70	12,595
20 Oct 22	46.40000 +0.40	46.50	45.20	45.60	11,733
19 Oct 22	46.00000 -0.05	46.45	45.35	46.30	16,322
18 Oct 22	46.05000 +1.85	47.30	45.50	45.50	14,441
17 Oct 22	44.20000 +0.85	44.50	43.35	43.65	5,142
14 Oct 22	43.35000 -0.55	44.35	43.10	43.80	9,722
13 Oct 22	43.90000 +1.30	44.15	40.60	43.20	9,392
12 Oct 22	42.60000 +1.70	43.10	41.05	41.15	16,882
11 Oct 22	40.90000 +0.00	40.90	39.95	40.60	7,555
10 Oct 22	40.90000 -1.55	42.10	40.75	42.05	8,930
07 Oct 22	42.45000 -1.55	44.00	42.45	43.70	15,488
06 Oct 22	44.00000 +1.70	44.15	42.60	42.60	14,202
05 Oct 22	42.30000 +0.55	42.85	41.25	41.25	12,865
04 Oct 22	41.75000 +1.90	42.15	40.65	40.65	15,633
03 Oct 22	39.85000 +1.15	39.95	38.00	38.95	9,319
30 Sep 22	38.70000 +0.35	38.85	38.00	38.60	9,748
29 Sep 22	38.35000 +0.75	38.50	36.90	37.35	17,550
28 Sep 22	37.60000 -1.55	38.90	36.90	38.90	26,470
27 Sep 22	39.15000 -1.35	41.25	39.15	40.80	8,447
26 Sep 22	40.50000 +0.85	40.65	39.30	39.40	20,657
23 Sep 22	39.65000 -2.80	42.30	39.40	42.30	16,233
22 Sep 22	42.45000 -2.10	43.90	42.45	43.15	8,064
21 Sep 22	44.55000 +1.85	44.60	42.85	43.00	6,940
20 Sep 22	42.70000 +1.30	43.35	41.30	41.70	16,699
19 Sep 22	41.40000 +1.20	41.65	39.40	39.85	7,098
16 Sep 22	40.20000 -1.40	41.25	39.50	41.20	9,811
15 Sep 22	41.60000 +0.40	42.35	41.45	41.50	8,311
14 Sep 22	41.20000 -0.95	42.45	40.50	41.85	9,509
13 Sep 22	42.15000 -1.50	43.85	41.95	43.35	5,384
12 Sep 22	43.65000 +0.40	44.15	43.45	43.60	5,803
09 Sep 22	43.25000 +1.55	43.30	42.15	42.15	5,910
08 Sep 22	41.70000 +0.05	41.90	40.95	41.35	2,613
07 Sep 22	41.65000 +0.60	41.65	40.70	41.00	2,539
06 Sep 22	41.05000 -0.50	41.95	40.20	41.80	7,662
05 Sep 22	41.55000 -1.65	42.45	41.30	41.35	3,978
02 Sep 22	43.20000 +1.35	43.45	41.70	41.75	10,944
01 Sep 22	41.85000 -0.45	42.65	41.50	42.20	13,537
31 Aug 22	42.30000 -0.70	43.80	41.75	42.70	10,903
30 Aug 22	43.00000 -0.15	44.25	42.75	43.45	6,502
29 Aug 22	43.15000 -0.75	43.55	42.65	42.80	11,865
26 Aug 22	43.90000 -0.75	45.80	43.55	44.95	11,803
25 Aug 22	44.65000 +1.30	44.80	43.25	43.25	7,499
24 Aug 22	43.35000 -1.15	44.75	42.00	44.75	9,819
23 Aug 22	44.50000 +0.15	45.05	44.25	44.65	3,978
22 Aug 22	44.35000 -2.05	46.10	44.30	46.10	4,648
19 Aug 22	46.40000 -1.25	47.95	46.00	47.95	2,515
18 Aug 22	47.65000 +0.45	47.80	46.55	46.55	10,169
17 Aug 22	47.20000 -0.80	48.50	46.90	48.30	4,002
16 Aug 22	48.00000 +0.25	48.10	47.10	47.40	5,204
15 Aug 22	47.75000 -0.50	48.30	47.60	48.25	4,963
12 Aug 22	48.25000 -0.50	48.45	47.30	48.40	2,240
11 Aug 22	48.75000 +0.80	49.10	48.10	48.20	3,091
10 Aug 22	47.95000 +1.55	48.20	45.05	45.05	6,663
09 Aug 22	46.40000 -1.60	47.75	45.95	47.75	8,623
08 Aug 22	48.00000 +0.65	48.05	47.70	47.70	7,566
05 Aug 22	47.35000 -2.30	49.20	47.35	49.10	6,311
04 Aug 22	49.65000 +0.30	49.85	48.95	49.25	9,033
03 Aug 22	49.35000 +1.05	49.35	47.45	48.30	4,677
02 Aug 22	48.30000 -0.75	49.40	47.60	49.40	17,456
01 Aug 22	49.05000 +1.80	49.75	47.55	47.55	21,588
29 Jul 22	47.25000 +1.20	48.35	45.80	45.80	13,133
28 Jul 22	46.05000 +2.20	46.25	43.55	43.55	17,145
27 Jul 22	43.85000 +1.95	43.90	42.05	42.20	9,421
26 Jul 22	41.90000 +0.80	42.10	41.05	41.40	9,056
25 Jul 22	41.10000 +0.55	41.50	40.50	40.60	5,595
22 Jul 22	40.55000 -0.70	41.65	40.30	41.65	2,003
21 Jul 22	41.25000 +0.90	41.40	40.05	40.05	5,705
20 Jul 22	40.35000 +0.80	40.65	39.20	39.80	5,782
19 Jul 22	39.55000 +1.20	39.65	38.30	38.60	4,061
18 Jul 22	38.35000 -1.20	39.80	38.10	39.80	5,562
15 Jul 22	39.55000 +2.10	39.70	37.70	37.70	6,495
14 Jul 22	37.45000 -1.00	38.55	37.20	38.45	4,901
13 Jul 22	38.45000 +0.35	38.50	37.10	38.00	7,452
12 Jul 22	38.10000 -0.05	38.55	37.00	38.35	9,969
11 Jul 22	38.15000 +0.65	38.70	36.60	37.30	7,356
08 Jul 22	37.50000 -0.10	37.90	37.10	37.35	5,000
07 Jul 22	37.60000 +1.50	37.60	36.60	36.60	8,133
06 Jul 22	36.10000 +0.95	36.75	34.90	34.90	20,536
05 Jul 22	35.15000 -0.50	36.50	35.10	35.90	9,443
04 Jul 22	35.65000 -0.50	36.65	35.15	36.10	14,569
01 Jul 22	36.15000 -0.25	36.90	35.00	35.00	27,654
30 Jun 22	36.40000 -1.40	37.65	35.35	37.65	18,735
29 Jun 22	37.80000 -0.90	38.20	37.25	38.00	23,004
28 Jun 22	38.70000 -0.85	40.00	38.35	39.80	8,637
27 Jun 22	39.55000 +0.10	40.70	39.40	39.70	3,258
24 Jun 22	39.45000 +0.80	40.05	38.55	39.00	6,270
23 Jun 22	38.65000 -1.80	40.20	38.55	40.20	3,586
22 Jun 22	40.45000 -1.05	41.20	40.30	41.10	2,343
21 Jun 22	41.50000 +0.35	42.15	40.60	41.40	15,840
20 Jun 22	41.15000 -1.05	41.95	41.15	41.90	7,139
17 Jun 22	42.20000 -1.05	44.35	41.90	43.10	10,611
16 Jun 22	43.25000 -2.25	45.20	43.25	45.20	11,331
15 Jun 22	45.50000 +0.25	46.05	45.20	45.90	3,128
14 Jun 22	45.25000 -0.90	46.00	44.80	45.85	11,867
13 Jun 22	46.15000 -1.80	47.60	45.60	47.60	10,587
10 Jun 22	47.95000 -2.55	50.30	47.95	50.30	10,830
09 Jun 22	50.50000 +0.10	50.80	49.55	50.00	8,550
08 Jun 22	50.40000 +0.55	51.00	49.80	50.10	9,269
07 Jun 22	49.85000 +0.35	50.10	49.15	49.80	7,699
06 Jun 22	49.50000 +0.85	50.40	48.90	49.00	6,039
03 Jun 22	48.65000 +0.90	49.50	47.85	48.10	7,566
02 Jun 22	47.75000 +0.05	48.00	47.15	47.40	4,539
01 Jun 22	47.70000 +0.75	48.50	46.85	47.25	8,387
31 May 22	46.95000 -1.40	49.00	46.95	48.35	10,960
30 May 22	48.35000 +1.05	48.80	47.65	47.65	6,535
27 May 22	47.30000 +1.20	47.30	45.80	46.00	15,721
26 May 22	46.10000 +0.50	46.30	45.10	45.40	10,603
25 May 22	45.60000 +0.35	45.65	44.75	45.25	9,156
24 May 22	45.25000 -2.05	47.15	45.00	47.00	7,414
23 May 22	47.30000 +0.20	48.05	46.75	47.20	6,785
20 May 22	47.10000 -0.50	48.50	47.05	47.60	6,213
19 May 22	47.60000 -0.45	47.70	46.60	47.70	6,100
18 May 22	48.05000 -0.60	48.90	47.80	48.50	8,798
17 May 22	48.65000 +1.45	49.20	47.80	47.80	7,194
16 May 22	47.20000 -0.70	48.55	46.80	48.20	14,612
13 May 22	47.90000 +1.10	48.20	46.70	46.70	5,043
12 May 22	46.80000 -0.10	47.20	44.80	46.10	16,033
11 May 22	46.90000 +1.45	46.95	45.25	45.25	12,394
10 May 22	45.45000 -0.05	46.20	45.20	45.80	17,379
09 May 22	45.50000 -0.90	46.40	45.10	46.15	21,734
06 May 22	46.40000 -0.80	47.85	46.05	47.55	17,482
05 May 22	47.20000 -3.70	53.00	46.60	53.00	37,023
04 May 22	50.90000 +1.00	54.70	50.60	51.10	35,071
03 May 22	49.90000 +1.85	50.40	48.20	48.50	14,516
02 May 22	48.05000 +0.60	48.10	47.00	47.75	10,497
29 Apr 22	47.45000 +0.60	48.75	47.15	47.15	23,053
28 Apr 22	46.85000 +0.30	48.10	46.15	46.90	19,314
27 Apr 22	46.55000 +1.35	46.65	44.95	44.95	21,969
26 Apr 22	45.20000 -0.95	46.50	45.05	45.85	22,456
25 Apr 22	46.15000 +0.50	46.40	44.85	45.40	12,448
22 Apr 22	45.65000 -0.50	46.30	45.50	46.05	11,359
21 Apr 22	46.15000 +0.25	46.55	45.50	45.95	15,232
20 Apr 22	45.90000 +1.80	45.90	43.45	43.95	22,144
19 Apr 22	44.10000 -0.20	44.80	43.40	44.60	14,777
14 Apr 22	44.30000 +0.60	44.65	43.85	44.05	19,304
13 Apr 22	43.70000 +0.10	44.15	43.00	43.90	18,016
12 Apr 22	43.60000 -0.45	44.25	42.65	44.25	29,876
11 Apr 22	44.05000 -0.35	44.65	43.50	44.65	19,123
08 Apr 22	44.40000 -0.70	45.80	44.10	45.30	20,753
07 Apr 22	45.10000 -0.80	45.90	44.55	45.90	15,396
06 Apr 22	45.90000 -2.10	48.30	45.55	48.00	13,009
05 Apr 22	48.00000 -1.80	49.80	47.40	49.50	14,564
04 Apr 22	49.80000 -0.80	50.60	49.25	50.50	8,673
01 Apr 22	50.60000 -1.90	52.80	50.40	52.80	13,593
31 Mar 22	52.50000 -0.50	54.20	52.50	53.30	27,433
30 Mar 22	53.00000 -2.00	55.00	52.70	55.00	10,369
29 Mar 22	55.00000 +0.60	56.00	53.70	54.60	21,943
28 Mar 22	54.40000 -0.20	54.80	53.70	54.30	8,623
25 Mar 22	54.60000 +0.00	55.90	54.20	55.00	13,101
24 Mar 22	54.60000 -0.40	55.40	54.60	55.40	11,426
23 Mar 22	55.00000 -0.70	56.10	55.00	56.10	14,460
22 Mar 22	55.70000 +0.80	55.70	54.70	55.30	9,623
21 Mar 22	54.90000 +0.20	55.10	53.50	54.70	20,787
18 Mar 22	54.70000 +0.30	54.70	52.00	54.10	16,722
17 Mar 22	54.40000 +2.00	54.70	52.30	52.80	23,240
16 Mar 22	52.40000 +1.80	53.50	50.30	50.30	19,425
15 Mar 22	50.60000 +1.75	50.70	48.20	49.20	17,894
14 Mar 22	48.85000 +0.20	49.95	47.90	48.35	10,065
11 Mar 22	48.65000 +0.30	49.85	48.00	48.00	20,116
10 Mar 22	48.35000 -1.10	49.75	48.05	49.75	14,650
09 Mar 22	49.45000 +2.45	49.65	47.40	47.95	36,146
08 Mar 22	47.00000 -2.55	49.90	47.00	48.95	30,815
07 Mar 22	49.55000 -1.15	52.20	47.75	48.50	36,559
04 Mar 22	50.70000 -2.60	53.50	50.30	53.00	25,489
03 Mar 22	53.30000 -0.40	56.10	52.90	54.00	20,227
02 Mar 22	53.70000 -1.00	54.30	52.50	54.30	28,917
01 Mar 22	54.70000 -4.00	58.90	54.70	58.90	20,061
28 Feb 22	58.70000 -0.30	59.80	55.80	55.80	35,813
25 Feb 22	59.00000 +3.30	59.20	55.80	58.40	20,172
24 Feb 22	55.70000 -1.40	57.40	53.40	56.60	26,397
23 Feb 22	57.10000 +0.90	57.80	56.30	56.90	24,854
22 Feb 22	56.20000 +1.20	56.90	52.10	52.10	25,877
21 Feb 22	55.00000 -0.40	55.80	53.60	55.80	14,610
18 Feb 22	55.40000 -1.40	57.10	55.10	57.10	11,574
17 Feb 22	56.80000 -1.00	59.40	56.00	58.20	24,553
16 Feb 22	57.80000 +2.00	59.00	55.70	56.20	30,334
15 Feb 22	55.80000 +4.30	56.10	51.20	51.20	30,288
14 Feb 22	51.50000 -2.50	52.80	50.20	52.20	15,317
11 Feb 22	54.00000 -0.50	54.80	53.30	54.80	10,443
10 Feb 22	54.50000 +0.50	55.00	53.10	54.30	15,404
09 Feb 22	54.00000 +1.10	54.70	52.70	52.70	14,274
08 Feb 22	52.90000 -0.60	53.70	52.40	53.70	11,562
07 Feb 22	53.50000 +0.00	53.70	52.30	53.20	10,427
04 Feb 22	53.50000 -0.50	54.10	53.30	53.70	9,454
03 Feb 22	54.00000 -1.50	55.90	53.60	55.90	10,229
02 Feb 22	55.50000 +0.00	56.50	55.20	56.20	14,409
01 Feb 22	55.50000 +0.50	56.30	54.50	55.40	13,950
31 Jan 22	55.00000 +0.50	56.00	54.60	54.70	14,877
28 Jan 22	54.50000 -0.80	55.50	53.30	55.20	22,196
27 Jan 22	55.30000 +0.20	56.90	54.80	56.00	18,164
26 Jan 22	55.10000 -0.20	55.90	54.60	55.60	14,378
25 Jan 22	55.30000 +0.30	55.80	54.30	54.30	26,373
24 Jan 22	55.00000 -0.90	56.30	54.20	55.00	31,293
21 Jan 22	55.90000 -1.00	56.50	54.80	56.50	24,894
20 Jan 22	56.90000 +1.80	56.90	54.60	55.10	12,359
19 Jan 22	55.10000 -1.10	56.10	55.00	55.80	12,872
18 Jan 22	56.20000 -0.90	57.00	55.80	56.70	8,689
17 Jan 22	57.10000 -1.90	59.20	55.50	59.00	20,553
14 Jan 22	59.00000 +0.70	59.10	56.90	58.20	25,486
13 Jan 22	58.30000 +1.40	59.30	56.40	57.30	10,131
12 Jan 22	56.90000 +1.00	58.10	56.00	56.30	16,321
11 Jan 22	55.90000 +0.70	57.50	54.80	54.80	15,875
10 Jan 22	55.20000 -0.60	55.70	53.40	55.70	18,128
07 Jan 22	55.80000 +0.40	56.60	55.00	55.00	7,791
06 Jan 22	55.40000 -2.10	57.30	54.60	57.10	13,426
05 Jan 22	57.50000 +0.20	58.40	57.10	57.20	6,079
04 Jan 22	57.30000 -2.20	60.90	57.30	60.70	7,971
03 Jan 22	59.50000 +1.00	60.10	58.50	58.60	19,198
30 Dec 21	58.50000 +1.00	58.60	57.30	57.30	3,046
29 Dec 21	57.50000 -0.60	58.20	57.20	58.00	8,286
28 Dec 21	58.10000 +1.60	59.30	56.50	56.90	10,828
27 Dec 21	56.50000 -1.20	57.70	55.90	57.60	11,549
23 Dec 21	57.70000 +0.30	58.00	56.50	57.00	10,714
22 Dec 21	57.40000 -0.40	58.40	56.50	58.10	14,993
21 Dec 21	57.80000 -1.50	60.20	57.50	59.70	17,933
20 Dec 21	59.30000 +0.20	60.30	57.20	57.90	41,249
17 Dec 21	59.10000 +0.10	59.70	56.80	58.60	49,884
16 Dec 21	59.00000 +2.80	60.20	55.90	56.50	58,804
15 Dec 21	56.20000 +7.30	58.10	49.25	50.20	95,947
14 Dec 21	48.90000 +5.30	49.30	43.65	43.65	55,490
13 Dec 21	43.60000 +0.25	44.15	43.00	43.50	8,233
10 Dec 21	43.35000 -1.25	44.45	43.15	44.45	4,296
09 Dec 21	44.60000 -0.35	45.25	43.55	45.25	8,244
08 Dec 21	44.95000 +0.70	46.05	44.30	44.50	18,855
07 Dec 21	44.25000 +2.55	44.25	41.85	42.15	11,654
06 Dec 21	41.70000 -0.85	43.35	41.55	43.20	8,494
03 Dec 21	42.55000 -0.60	43.50	42.35	43.45	7,591
02 Dec 21	43.15000 -2.55	45.60	42.90	45.45	13,546
01 Dec 21	45.70000 +1.80	45.85	43.45	44.15	11,687
30 Nov 21	43.90000 +0.20	44.75	43.30	43.35	18,183
29 Nov 21	43.70000 +1.35	43.70	42.45	42.45	12,458
26 Nov 21	42.35000 -0.85	43.50	42.25	42.85	16,336
25 Nov 21	43.20000 -0.55	44.10	42.75	44.05	9,360
24 Nov 21	43.75000 -0.60	44.40	42.80	44.20	18,261
23 Nov 21	44.35000 -2.40	46.90	44.20	46.90	11,344
22 Nov 21	46.75000 +0.10	47.55	46.70	46.90	12,853
19 Nov 21	46.65000 -0.80	47.75	46.10	47.75	14,483
18 Nov 21	47.45000 -0.85	48.60	47.25	48.60	10,057
17 Nov 21	48.30000 +0.35	48.65	47.50	48.10	9,497
16 Nov 21	47.95000 +0.55	48.05	46.80	47.75	10,663
15 Nov 21	47.40000 -0.60	48.10	46.50	48.05	16,542
12 Nov 21	48.00000 +1.70	48.35	46.30	46.30	23,024
11 Nov 21	46.30000 +1.15	46.70	44.60	44.90	15,600
10 Nov 21	45.15000 -0.90	47.10	44.85	46.20	25,088
09 Nov 21	46.05000 +1.25	46.05	44.20	44.80	35,826
08 Nov 21	44.80000 +1.30	45.35	43.40	43.50	37,782
05 Nov 21	43.50000 +1.40	43.70	42.00	42.15	23,453
04 Nov 21	42.10000 -0.90	43.75	41.80	43.20	94,210
03 Nov 21	43.00000 +1.10	43.20	41.60	42.05	24,720
02 Nov 21	41.90000 +1.55	42.15	40.00	40.25	27,499
01 Nov 21	40.35000 +0.10	41.55	39.90	40.20	24,766
29 Oct 21	40.25000 +0.55	41.20	39.55	39.60	38,729
28 Oct 21	39.70000 +0.70	41.00	38.70	39.00	48,443
27 Oct 21	39.00000 -1.30	40.65	39.00	40.60	43,336
26 Oct 21	40.30000 -0.85	41.70	39.95	40.90	35,863
25 Oct 21	41.15000 -0.45	42.35	40.80	41.65	29,144
22 Oct 21	41.60000 -3.00	45.00	41.60	44.90	21,491
21 Oct 21	44.60000 +1.15	45.15	43.15	43.25	15,355
20 Oct 21	43.45000 -0.75	44.60	43.05	43.95	11,903
19 Oct 21	44.20000 +1.00	44.20	43.05	43.45	9,886
18 Oct 21	43.20000 +1.10	43.55	41.40	41.60	13,745
15 Oct 21	42.10000 +0.60	42.10	41.10	41.80	9,652
14 Oct 21	41.50000 +1.40	41.55	40.30	40.30	8,612
13 Oct 21	40.10000 +0.60	40.45	39.25	39.50	9,157
12 Oct 21	39.50000 -0.60	40.45	39.50	39.75	8,111
11 Oct 21	40.10000 -0.05	40.65	39.50	40.05	6,127
08 Oct 21	40.15000 -1.00	41.40	39.95	41.40	7,658
07 Oct 21	41.15000 +0.90	41.40	40.50	41.40	9,053
06 Oct 21	40.25000 -1.20	41.30	39.90	41.30	14,081
05 Oct 21	41.45000 +1.00	41.60	40.25	40.45	11,328
04 Oct 21	40.45000 -3.05	43.45	40.40	43.45	20,226
01 Oct 21	43.50000 -0.40	43.75	42.70	43.75	14,764
30 Sep 21	43.90000 +1.10	44.00	42.55	42.55	12,545
29 Sep 21	42.80000 -0.20	43.50	42.50	42.85	15,407
28 Sep 21	43.00000 -0.65	43.50	42.50	43.50	17,551
27 Sep 21	43.65000 +0.10	43.85	43.00	43.35	10,239
24 Sep 21	43.55000 +0.00	43.95	43.00	43.80	12,293
23 Sep 21	43.55000 +2.20	43.55	41.30	41.90	15,384
22 Sep 21	41.35000 +0.70	41.75	40.50	40.50	11,022
21 Sep 21	40.65000 +0.85	41.05	39.95	40.00	22,509
20 Sep 21	39.80000 -0.80	40.80	39.15	40.80	23,840
17 Sep 21	40.60000 -0.40	41.50	40.25	41.30	31,711
16 Sep 21	41.00000 +0.80	41.15	40.05	40.05	15,262
15 Sep 21	40.20000 -0.40	40.90	39.45	40.75	15,360
14 Sep 21	40.60000 +1.75	40.60	38.90	38.90	14,182
13 Sep 21	38.85000 +0.25	39.20	38.40	38.40	8,862
10 Sep 21	38.60000 +0.40	38.95	38.30	38.40	4,563
09 Sep 21	38.20000 +0.25	38.35	37.65	38.20	8,249
08 Sep 21	37.95000 -0.30	38.50	37.75	38.50	15,576
07 Sep 21	38.25000 -0.55	39.00	38.10	39.00	4,739
06 Sep 21	38.80000 +0.55	39.10	38.20	38.20	11,517
03 Sep 21	38.25000 -1.05	39.45	38.10	39.05	12,080
02 Sep 21	39.30000 +0.70	39.45	38.35	38.35	11,911
01 Sep 21	38.60000 +0.60	38.85	38.10	38.10	9,184
31 Aug 21	38.00000 -0.75	39.30	37.45	39.00	25,424
30 Aug 21	38.75000 -0.25	39.30	38.65	39.10	10,889
27 Aug 21	39.00000 +0.60	39.35	38.15	38.15	16,230
26 Aug 21	38.40000 +2.75	38.80	37.60	38.00	45,333
25 Aug 21	35.65000 -0.35	36.40	35.60	35.70	6,789
24 Aug 21	36.00000 +0.00	36.25	35.75	35.75	16,069
23 Aug 21	36.00000 +0.25	36.95	35.80	35.85	22,083
20 Aug 21	35.75000 +0.25	35.75	35.00	35.75	8,311
19 Aug 21	35.50000 +0.30	35.55	34.75	35.35	15,453
18 Aug 21	35.20000 +0.20	35.30	34.90	35.05	10,808
17 Aug 21	35.00000 +0.30	35.10	34.65	34.65	27,810
16 Aug 21	34.70000 +0.05	35.15	34.40	34.65	23,437
13 Aug 21	34.65000 +0.10	35.05	34.40	34.70	14,447
12 Aug 21	34.55000 -1.30	36.55	34.55	36.05	34,646
11 Aug 21	35.85000 +1.30	36.15	34.60	34.70	53,613
10 Aug 21	34.55000 +1.70	35.40	33.70	34.95	60,981
09 Aug 21	32.85000 -0.45	33.30	32.55	33.10	16,813
06 Aug 21	33.30000 +0.65	34.05	32.55	32.55	51,525
05 Aug 21	32.65000 -1.05	33.50	32.35	33.40	50,024
04 Aug 21	33.70000 -1.70	35.95	33.45	35.20	51,537
03 Aug 21	35.40000 +0.00	35.75	34.85	35.60	14,023
02 Aug 21	35.40000 -2.60	37.90	34.20	37.90	48,480
30 Jul 21	38.00000 -1.95	39.90	37.30	39.55	17,375
29 Jul 21	39.95000 +1.15	40.40	38.90	38.90	10,090
28 Jul 21	38.80000 +0.40	38.85	38.10	38.50	3,886
27 Jul 21	38.40000 +0.35	38.70	37.45	38.15	18,943
26 Jul 21	38.05000 +0.45	38.20	37.30	37.55	3,944
23 Jul 21	37.60000 -0.15	37.90	37.15	37.90	6,225
22 Jul 21	37.75000 -0.05	38.60	37.50	38.30	8,831
21 Jul 21	37.80000 +0.20	38.25	37.40	37.40	11,561
20 Jul 21	37.60000 +0.75	37.60	36.65	36.65	9,403
19 Jul 21	36.85000 -0.95	38.05	36.40	38.05	18,131
16 Jul 21	37.80000 -1.60	39.30	37.75	39.20	12,052
15 Jul 21	39.40000 -1.20	40.80	39.20	40.50	11,004
14 Jul 21	40.60000 +1.00	40.95	39.30	39.80	20,350
13 Jul 21	39.60000 +0.00	39.85	39.10	39.40	19,458
12 Jul 21	39.60000 +1.15	40.70	38.70	38.70	26,620
09 Jul 21	38.45000 +0.25	38.75	38.05	38.35	30,476
08 Jul 21	38.20000 -0.20	38.65	37.80	38.65	18,954
07 Jul 21	38.40000 -0.25	38.95	38.35	38.85	11,333
06 Jul 21	38.65000 +0.75	39.50	37.65	37.65	24,515
05 Jul 21	37.90000 +0.85	38.10	36.90	37.25	5,653
02 Jul 21	37.05000 +0.10	37.70	36.95	37.20	13,646
01 Jul 21	36.95000 +0.45	37.15	36.30	36.80	27,197
30 Jun 21	36.50000 +0.60	36.50	35.30	35.90	19,554
29 Jun 21	35.90000 +1.00	35.90	35.15	35.15	12,939
28 Jun 21	34.90000 +0.25	35.00	33.85	35.00	13,367
25 Jun 21	34.65000 +0.90	34.65	33.90	33.95	4,354
24 Jun 21	33.75000 +0.00	34.00	33.40	34.00	8,429
23 Jun 21	33.75000 -0.20	34.15	33.65	34.15	16,509
22 Jun 21	33.95000 +0.45	34.00	33.30	33.75	9,317
21 Jun 21	33.50000 -0.10	33.85	32.90	33.85	11,964
18 Jun 21	33.60000 -1.70	35.55	33.45	35.55	15,689
17 Jun 21	35.30000 -0.70	35.90	35.25	35.75	13,166
16 Jun 21	36.00000 -0.55	36.35	35.65	36.35	7,180
15 Jun 21	36.55000 -0.50	37.30	36.40	37.30	7,899
14 Jun 21	37.05000 +0.80	37.45	36.05	36.05	12,328
11 Jun 21	36.25000 -0.70	36.80	35.65	36.80	15,999
10 Jun 21	36.95000 +1.15	37.15	35.95	36.00	10,974
09 Jun 21	35.80000 -0.70	36.75	35.40	36.75	17,735
08 Jun 21	36.50000 -0.05	37.55	36.50	36.80	8,191
07 Jun 21	36.55000 -0.65	37.30	36.40	37.30	7,251
04 Jun 21	37.20000 +1.60	37.65	35.35	35.35	14,385
03 Jun 21	35.60000 -0.10	35.95	35.15	35.85	4,189
02 Jun 21	35.70000 +0.05	36.05	35.15	35.35	5,697
01 Jun 21	35.65000 +0.15	36.35	35.35	35.75	11,833
31 May 21	35.50000 +0.50	35.75	35.30	35.30	10,466
28 May 21	35.00000 +0.45	35.30	34.50	34.60	14,027
27 May 21	34.55000 -0.75	35.50	34.45	35.50	11,878
26 May 21	35.30000 -0.70	36.45	35.15	36.30	8,735
25 May 21	36.00000 +1.85	36.20	34.60	34.65	15,161
21 May 21	34.15000 -0.25	34.55	33.95	34.00	3,717
20 May 21	34.40000 +0.65	34.70	33.50	33.50	10,903
19 May 21	33.75000 -0.65	34.25	32.60	34.05	19,403
18 May 21	34.40000 +0.30	34.55	34.10	34.55	5,275
17 May 21	34.10000 -0.15	34.45	33.85	33.85	15,259
14 May 21	34.25000 +0.40	34.85	33.75	34.25	11,513
13 May 21	33.85000 -0.90	34.60	33.05	34.60	19,980
12 May 21	34.75000 -2.40	37.15	34.75	36.90	22,079
11 May 21	37.15000 -0.40	37.80	36.50	37.80	27,747
10 May 21	37.55000 -0.70	39.15	37.05	38.20	22,262
07 May 21	38.25000 +3.55	38.25	34.45	34.45	32,569
06 May 21	34.70000 -0.25	35.80	34.60	35.55	19,279
05 May 21	34.95000 +0.35	35.40	34.60	34.60	15,619
04 May 21	34.60000 -0.45	36.10	34.60	35.05	33,636
03 May 21	35.05000 +0.35	35.25	34.25	35.05	13,332
30 Apr 21	34.70000 -0.15	35.10	34.40	35.10	18,005
29 Apr 21	34.85000 +0.80	35.40	33.65	34.25	15,713
28 Apr 21	34.05000 -0.95	35.30	33.75	34.90	11,353
27 Apr 21	35.00000 -0.15	35.50	34.65	35.50	8,192
26 Apr 21	35.15000 -0.25	35.65	34.10	35.65	15,607
23 Apr 21	35.40000 +0.90	35.55	34.45	34.45	44,103
22 Apr 21	34.50000 +0.70	34.75	33.70	33.85	10,453
21 Apr 21	33.80000 +1.60	33.80	32.10	32.60	11,128
20 Apr 21	32.20000 -1.60	34.05	31.90	34.05	21,414
19 Apr 21	33.80000 -0.40	34.65	33.80	34.65	11,712
16 Apr 21	34.20000 +0.20	34.45	33.40	34.15	10,127
15 Apr 21	34.00000 -0.20	34.75	33.70	34.45	9,106
14 Apr 21	34.20000 -0.10	34.80	34.20	34.55	10,523
13 Apr 21	34.30000 +0.60	34.75	33.75	34.00	14,651
12 Apr 21	33.70000 -0.75	35.05	33.30	34.70	10,467
09 Apr 21	34.45000 -0.65	34.95	34.25	34.90	3,714
08 Apr 21	35.10000 +0.00	35.30	34.80	35.05	8,617
07 Apr 21	35.10000 -0.40	35.75	34.80	35.75	7,196
06 Apr 21	35.50000 +0.00	35.85	35.30	35.30	5,506
01 Apr 21	35.50000 -0.30	36.25	35.30	36.25	17,510
31 Mar 21	35.80000 +0.90	35.85	34.75	35.15	9,916
30 Mar 21	34.90000 -0.50	35.55	34.50	35.55	11,209
29 Mar 21	35.40000 -1.15	36.60	35.25	36.50	15,066
26 Mar 21	36.55000 +1.35	36.60	35.00	35.00	26,982
25 Mar 21	35.20000 +0.20	35.40	34.20	35.20	26,898
24 Mar 21	35.00000 +1.10	35.45	33.70	33.75	29,648
23 Mar 21	33.90000 +0.85	34.10	32.75	33.15	20,036
22 Mar 21	33.05000 +0.60	33.15	31.70	32.95	15,170
19 Mar 21	32.45000 -1.40	33.65	32.45	33.65	9,023
18 Mar 21	33.85000 +0.00	34.45	33.55	34.20	9,435
17 Mar 21	33.85000 -0.25	34.00	33.50	34.00	28,112
16 Mar 21	34.10000 +0.45	34.55	33.70	34.00	11,176
15 Mar 21	33.65000 +0.60	33.65	33.20	33.35	17,729
12 Mar 21	33.05000 -1.05	34.45	33.00	34.45	10,642
11 Mar 21	34.10000 +2.15	34.40	32.15	32.40	31,444
10 Mar 21	31.95000 -0.60	32.65	31.65	32.40	13,539
09 Mar 21	32.55000 +0.95	32.60	31.25	31.60	13,069
08 Mar 21	31.60000 +0.35	32.10	31.45	31.85	12,233
05 Mar 21	31.25000 +0.25	31.70	30.45	30.90	32,495
04 Mar 21	31.00000 -1.35	32.30	30.90	32.15	36,394
03 Mar 21	32.35000 -0.85	33.25	32.10	33.20	14,795
02 Mar 21	33.20000 -0.35	34.05	33.00	33.90	10,153
01 Mar 21	33.55000 +0.55	33.70	32.80	33.70	18,034
26 Feb 21	33.00000 -0.45	33.40	32.30	33.40	30,967
25 Feb 21	33.45000 -0.85	35.00	33.45	34.90	11,154
24 Feb 21	34.30000 +0.30	35.05	33.70	33.85	15,737
23 Feb 21	34.00000 -0.60	35.15	33.40	35.15	26,919
22 Feb 21	34.60000 -0.65	35.60	34.05	35.60	17,583
19 Feb 21	35.25000 +0.85	35.80	34.10	34.10	15,732
18 Feb 21	34.40000 -1.00	36.05	34.15	35.70	20,808
17 Feb 21	35.40000 -1.25	36.60	33.60	36.30	56,426
16 Feb 21	36.65000 -0.25	37.40	36.55	37.05	19,658
15 Feb 21	36.90000 -0.25	37.50	36.50	37.50	36,940
12 Feb 21	37.15000 +1.40	37.85	35.60	35.75	36,098
11 Feb 21	35.75000 +2.00	36.55	34.20	34.60	54,979
10 Feb 21	33.75000 -0.45	34.60	33.20	34.60	13,464
09 Feb 21	34.20000 -0.75	35.35	33.85	35.35	20,844
08 Feb 21	34.95000 +1.50	35.15	33.90	34.90	18,460
05 Feb 21	33.45000 -0.05	34.00	33.05	34.00	14,485
04 Feb 21	33.50000 -0.05	34.20	33.40	33.70	17,161
03 Feb 21	33.55000 -1.25	34.95	33.45	34.80	12,984
02 Feb 21	34.80000 +1.50	35.25	33.05	33.25	26,723
01 Feb 21	33.30000 +0.45	33.70	32.20	32.20	13,979
29 Jan 21	32.85000 +0.30	33.60	32.00	32.45	9,472
28 Jan 21	32.55000 +0.00	32.85	31.50	32.50	17,655
27 Jan 21	32.55000 +0.50	32.60	31.30	32.40	7,434
26 Jan 21	32.05000 -0.25	32.75	32.00	32.15	10,481
25 Jan 21	32.30000 -1.05	33.50	32.05	33.30	11,742
22 Jan 21	33.35000 +0.95	33.45	32.10	32.70	7,927
21 Jan 21	32.40000 -0.25	33.20	32.40	33.00	11,268
20 Jan 21	32.65000 -0.05	33.10	32.15	33.10	24,696
19 Jan 21	32.70000 +0.05	33.70	32.45	33.00	15,025
18 Jan 21	32.65000 +0.55	33.00	32.05	32.50	16,951
15 Jan 21	32.10000 -1.00	33.00	32.05	33.00	19,257
14 Jan 21	33.10000 +3.05	33.55	30.80	30.80	49,630
13 Jan 21	30.05000 +0.80	30.50	29.20	29.50	8,187
12 Jan 21	29.25000 +0.15	30.00	29.05	29.60	12,467
11 Jan 21	29.10000 +0.20	29.55	28.80	29.20	11,954
08 Jan 21	28.90000 +0.70	29.15	28.15	28.15	15,403
07 Jan 21	28.20000 -0.30	28.80	27.85	28.75	10,260
06 Jan 21	28.50000 +1.35	28.50	26.90	27.15	17,627
05 Jan 21	27.15000 -0.05	27.85	26.85	27.15	10,996
04 Jan 21	27.20000 -0.25	27.65	27.00	27.30	8,708
30 Dec 20	27.45000 +0.30	27.45	27.00	27.25	3,777
29 Dec 20	27.15000 +0.05	27.40	27.00	27.40	3,098
28 Dec 20	27.10000 +0.00	27.50	27.05	27.15	4,674
23 Dec 20	27.10000 +0.30	27.80	26.75	26.75	9,527
22 Dec 20	26.80000 -0.10	27.35	26.80	27.15	4,358
21 Dec 20	26.90000 -0.50	27.50	26.25	27.50	12,230
18 Dec 20	27.40000 +0.15	27.55	26.80	27.15	7,996
17 Dec 20	27.25000 +0.15	27.60	26.90	27.30	20,079
16 Dec 20	27.10000 +0.55	27.50	26.80	26.80	12,711
15 Dec 20	26.55000 +0.65	27.00	25.95	26.10	14,345
14 Dec 20	25.90000 +0.25	26.65	25.80	25.80	13,941
11 Dec 20	25.65000 -0.20	26.20	25.40	25.95	13,237
10 Dec 20	25.85000 -0.70	26.40	25.35	26.35	18,117
09 Dec 20	26.55000 +0.05	26.95	26.20	26.25	13,804
08 Dec 20	26.50000 -0.45	27.20	26.00	27.00	9,374
07 Dec 20	26.95000 -0.75	28.00	26.65	27.45	18,136
04 Dec 20	27.70000 +1.30	27.75	26.60	26.60	16,116
03 Dec 20	26.40000 -0.10	26.85	26.15	26.35	9,719
02 Dec 20	26.50000 -1.00	27.75	25.85	27.30	16,198
01 Dec 20	27.50000 +0.60	27.80	26.70	27.00	14,599
30 Nov 20	26.90000 -0.30	27.75	26.90	27.20	27,376
27 Nov 20	27.20000 +0.50	27.40	26.50	26.50	12,609
26 Nov 20	26.70000 +0.30	27.05	26.25	26.25	7,984
25 Nov 20	26.40000 -0.30	26.75	26.15	26.55	11,264
24 Nov 20	26.70000 +1.25	27.00	25.60	25.60	39,495
23 Nov 20	25.45000 +0.50	25.60	24.80	24.80	27,111
20 Nov 20	24.95000 +0.50	24.95	24.25	24.40	15,541
19 Nov 20	24.45000 -0.15	24.80	24.20	24.40	5,792
18 Nov 20	24.60000 -0.35	25.25	24.60	25.00	18,871
17 Nov 20	24.95000 +0.65	25.25	24.05	24.20	10,007
16 Nov 20	24.30000 -0.05	25.00	24.10	24.55	18,900
13 Nov 20	24.35000 +0.75	24.45	23.30	23.40	23,524
12 Nov 20	23.60000 -0.35	24.20	23.35	23.90	29,832
11 Nov 20	23.95000 -0.75	24.65	23.90	24.55	33,304
10 Nov 20	24.70000 +2.35	25.45	22.35	22.40	84,508
09 Nov 20	22.35000 +0.45	22.95	21.80	22.45	36,209
06 Nov 20	21.90000 -0.10	22.70	21.55	22.10	54,432
05 Nov 20	22.00000 +0.00	22.65	21.45	21.95	82,452
04 Nov 20	22.00000 +2.94	23.00	20.25	20.50	134,478
03 Nov 20	19.06000 -0.04	19.44	18.68	19.32	26,117
02 Nov 20	19.10000 +0.12	19.34	18.72	19.10	60,588
30 Oct 20	18.98000 +0.08	19.10	18.50	19.00	30,514
29 Oct 20	18.90000 +0.40	19.24	18.50	18.96	39,394
28 Oct 20	18.50000 +0.00	19.08	18.14	19.08	51,752
27 Oct 20	18.50000 -0.80	19.44	18.10	19.42	62,610
26 Oct 20	19.30000 -0.50	19.54	19.14	19.44	17,184
23 Oct 20	19.80000 +0.00	20.25	19.42	19.74	23,990
22 Oct 20	19.80000 -0.30	20.30	19.70	20.10	40,220
21 Oct 20	20.10000 -0.35	20.50	19.84	20.45	41,879
20 Oct 20	20.45000 -0.55	21.15	20.45	21.15	19,796
19 Oct 20	21.00000 -0.70	21.90	20.70	21.85	43,826
16 Oct 20	21.70000 +0.50	22.15	21.30	21.40	13,280
15 Oct 20	21.20000 -1.55	22.90	21.10	22.90	17,506
14 Oct 20	22.75000 +0.05	22.90	22.60	22.70	4,714
13 Oct 20	22.70000 -0.40	23.10	22.70	23.05	2,250
12 Oct 20	23.10000 +0.35	23.35	22.75	22.80	3,412
09 Oct 20	22.75000 -0.30	23.25	22.75	23.25	8,049
08 Oct 20	23.05000 -0.35	23.65	22.90	23.60	16,805
07 Oct 20	23.40000 +0.00	23.45	23.05	23.20	10,305
06 Oct 20	23.40000 +0.00	23.70	22.90	23.20	31,659
05 Oct 20	23.40000 +0.95	23.40	22.00	22.30	35,729
02 Oct 20	22.45000 +0.35	22.65	21.45	21.70	49,464
01 Oct 20	22.10000 +1.25	22.10	21.00	21.10	40,316
30 Sep 20	20.85000 -0.10	21.20	20.60	20.85	23,294
29 Sep 20	20.95000 -0.20	21.20	20.65	21.20	6,421
28 Sep 20	21.15000 +1.15	21.30	20.35	20.45	10,900
25 Sep 20	20.00000 -0.95	21.15	20.00	21.00	40,394
24 Sep 20	20.95000 +0.15	20.95	20.10	20.20	15,812
23 Sep 20	20.80000 -0.50	21.90	20.80	21.45	9,878
22 Sep 20	21.30000 +0.40	21.50	21.00	21.05	19,982
21 Sep 20	20.90000 -0.85	21.90	20.55	21.65	20,813
18 Sep 20	21.75000 -0.30	22.20	21.70	22.20	7,904
17 Sep 20	22.05000 -0.40	22.80	22.00	22.80	7,433
16 Sep 20	22.45000 +0.20	22.70	22.15	22.15	8,065
15 Sep 20	22.25000 -0.80	23.30	22.10	23.30	13,846
14 Sep 20	23.05000 -0.55	23.95	22.50	23.50	30,733
11 Sep 20	23.60000 +1.85	23.65	22.00	22.00	59,789
10 Sep 20	21.75000 +1.05	21.85	20.70	21.05	18,527
09 Sep 20	20.70000 -0.05	21.10	20.40	20.60	8,472
08 Sep 20	20.75000 -0.25	21.40	20.45	21.15	16,394
07 Sep 20	21.00000 -0.05	21.65	21.00	21.35	10,220
04 Sep 20	21.05000 -0.45	21.70	20.80	21.45	20,109
03 Sep 20	21.50000 -0.75	22.30	21.25	22.10	14,015
02 Sep 20	22.25000 +0.45	22.45	21.70	21.70	8,936
01 Sep 20	21.80000 +0.05	22.05	21.40	21.90	6,596
31 Aug 20	21.75000 -0.55	22.40	21.40	22.35	10,885
28 Aug 20	22.30000 -0.15	22.45	22.05	22.40	18,982
27 Aug 20	22.45000 +0.40	22.55	21.95	22.25	25,711
26 Aug 20	22.05000 +0.70	22.10	21.25	21.25	23,062
25 Aug 20	21.35000 -0.60	21.90	21.25	21.90	17,133
24 Aug 20	21.95000 +0.65	22.20	21.40	21.40	15,678
21 Aug 20	21.30000 -0.35	22.05	21.15	21.80	15,167
20 Aug 20	21.65000 -0.20	22.00	21.40	22.00	10,553
19 Aug 20	21.85000 +0.10	22.05	21.55	21.85	15,366
18 Aug 20	21.75000 -0.20	22.15	21.25	22.00	19,796
17 Aug 20	21.95000 +0.30	22.00	21.25	21.80	6,428
14 Aug 20	21.65000 +0.65	21.65	20.60	20.90	25,420
13 Aug 20	21.00000 -0.50	21.65	21.00	21.55	15,254
12 Aug 20	21.50000 -0.10	21.65	21.25	21.60	9,060
11 Aug 20	21.60000 +0.65	21.65	20.80	20.80	14,047
10 Aug 20	20.95000 -0.20	21.30	20.70	21.25	27,511
07 Aug 20	21.15000 -0.10	21.20	21.00	21.10	7,208
06 Aug 20	21.25000 -0.30	21.85	21.10	21.40	14,847
05 Aug 20	21.55000 +0.40	21.75	21.05	21.25	15,522
04 Aug 20	21.15000 -0.15	21.40	20.55	21.35	26,092
03 Aug 20	21.30000 +0.25	21.65	20.40	21.40	24,092
31 Jul 20	21.05000 +0.20	21.70	20.85	20.95	15,146
30 Jul 20	20.85000 -0.20	21.20	20.40	21.20	17,813
29 Jul 20	21.05000 -0.40	21.30	20.75	21.30	22,813
28 Jul 20	21.45000 -0.80	22.40	21.15	22.40	37,455
27 Jul 20	22.25000 -0.15	22.50	22.20	22.35	3,735
24 Jul 20	22.40000 -0.30	22.60	22.05	22.50	23,304
23 Jul 20	22.70000 -0.55	23.40	22.55	23.10	15,029
22 Jul 20	23.25000 -0.30	23.85	23.05	23.15	15,007
21 Jul 20	23.55000 -0.45	24.30	22.90	24.15	40,622
20 Jul 20	24.00000 -1.00	25.05	23.80	24.80	28,641
17 Jul 20	25.00000 +0.10	25.30	24.90	25.00	20,462
16 Jul 20	24.90000 -0.10	25.25	24.80	25.25	20,688
15 Jul 20	25.00000 +0.25	25.20	24.50	25.10	31,378
14 Jul 20	24.75000 -1.50	25.60	24.30	25.60	45,732
13 Jul 20	26.25000 -0.60	26.65	25.75	26.50	26,729
10 Jul 20	26.85000 +1.35	27.20	25.10	25.10	27,958
09 Jul 20	25.50000 -0.50	26.65	25.00	26.65	32,884
08 Jul 20	26.00000 +0.50	26.50	25.00	25.00	51,080
07 Jul 20	25.50000 +0.15	25.70	24.90	25.35	27,191
06 Jul 20	25.35000 +1.30	25.45	23.95	24.55	41,778
03 Jul 20	24.05000 +0.85	24.35	23.50	23.65	41,820
02 Jul 20	23.20000 +2.85	23.20	21.55	22.05	55,960
01 Jul 20	20.35000 -1.25	22.00	20.35	22.00	19,549
30 Jun 20	21.60000 +1.05	21.60	20.65	21.00	9,149
29 Jun 20	20.55000 -0.25	21.55	20.45	20.65	14,429
26 Jun 20	20.80000 -0.30	21.55	20.75	21.40	15,266
25 Jun 20	21.10000 +0.15	21.25	20.60	21.00	34,047
24 Jun 20	20.95000 +0.45	21.45	20.90	20.90	39,442
23 Jun 20	20.50000 +0.82	20.85	19.88	19.88	13,671
22 Jun 20	19.68000 +0.18	20.20	19.48	19.50	32,762
19 Jun 20	19.50000 -0.60	20.30	19.50	20.10	47,034
18 Jun 20	20.10000 -0.25	20.80	19.98	20.25	11,985
17 Jun 20	20.35000 -0.60	21.00	20.25	20.80	20,891
16 Jun 20	20.95000 +0.35	21.30	20.85	21.10	12,726
15 Jun 20	20.60000 -0.10	20.85	20.05	20.35	12,939
12 Jun 20	20.70000 +0.00	21.10	19.52	20.00	24,874
11 Jun 20	20.70000 -1.55	22.10	20.70	22.10	16,207
10 Jun 20	22.25000 -0.80	23.40	22.25	23.00	23,978
09 Jun 20	23.05000 +0.05	23.50	22.30	23.15	47,334
08 Jun 20	23.00000 -0.55	23.50	22.90	23.50	29,674
05 Jun 20	23.55000 +1.15	23.90	22.10	22.25	39,621
04 Jun 20	22.40000 -0.05	22.80	22.10	22.35	22,139
03 Jun 20	22.45000 +1.50	22.90	21.35	21.40	64,853
02 Jun 20	20.95000 +0.85	21.55	20.45	20.85	26,281
29 May 20	20.10000 -0.65	20.70	19.90	20.65	14,270
28 May 20	20.75000 -0.35	21.80	20.75	21.55	20,881
27 May 20	21.10000 +1.18	21.80	19.82	19.90	64,821
26 May 20	19.92000 -0.02	20.30	19.48	19.82	13,428
25 May 20	19.94000 +0.54	20.15	19.00	19.30	15,409
22 May 20	19.40000 -0.65	19.94	18.88	19.74	17,286
21 May 20	20.05000 +0.00	20.65	19.60	19.90	17,628
20 May 20	20.05000 +0.21	20.40	19.66	19.98	25,185
19 May 20	19.84000 +1.08	19.94	18.56	18.66	18,484
18 May 20	18.76000 +0.02	19.26	18.46	18.80	43,610
15 May 20	18.74000 +0.14	19.46	18.58	18.72	39,968
14 May 20	18.60000 +0.00	18.92	18.12	18.54	32,838
13 May 20	18.60000 +0.12	18.72	18.06	18.22	15,717
12 May 20	18.48000 -0.44	19.08	18.48	19.04	11,824
11 May 20	18.92000 -0.48	19.76	18.84	19.74	12,291
08 May 20	19.40000 -0.02	19.74	19.00	19.56	15,343
07 May 20	19.42000 +1.34	19.60	17.96	17.96	46,199
06 May 20	18.08000 -0.36	18.68	17.66	18.60	44,941
05 May 20	18.44000 +0.90	18.44	17.44	18.10	35,726
04 May 20	17.54000 -0.66	18.28	16.84	18.22	46,530
30 Apr 20	18.20000 +0.66	18.40	17.66	17.94	88,099
29 Apr 20	17.54000 +0.00	17.82	17.30	17.60	48,771
28 Apr 20	17.54000 +0.14	18.26	17.42	17.62	52,766
27 Apr 20	17.40000 +0.00	18.06	17.04	17.90	53,592
24 Apr 20	17.40000 -0.52	18.00	17.40	17.84	30,083
23 Apr 20	17.92000 -0.36	18.50	17.88	18.50	31,972
22 Apr 20	18.28000 -0.12	18.94	17.92	18.62	33,366
21 Apr 20	18.40000 -1.65	19.34	18.24	19.34	22,140
20 Apr 20	20.05000 -0.05	20.80	19.62	20.55	23,047
17 Apr 20	20.10000 +0.54	21.40	19.90	21.40	25,220
16 Apr 20	19.56000 +0.12	19.74	19.12	19.48	21,263
15 Apr 20	19.44000 -0.81	20.20	18.80	19.94	30,453
14 Apr 20	20.25000 -0.10	20.80	19.92	20.80	38,467
09 Apr 20	20.35000 -0.35	21.40	20.15	20.70	34,789
08 Apr 20	20.70000 +1.86	20.70	18.94	18.94	56,728
07 Apr 20	18.84000 +0.02	20.00	18.48	19.64	22,037
06 Apr 20	18.82000 +0.34	19.70	18.68	19.10	15,661
03 Apr 20	18.48000 +0.40	18.70	17.50	18.02	18,455
02 Apr 20	18.08000 -0.22	18.32	17.56	17.92	21,594
01 Apr 20	18.30000 -0.64	22.00	17.84	22.00	19,316
31 Mar 20	18.94000 +0.46	19.68	18.40	18.96	49,512
30 Mar 20	18.48000 +0.88	18.78	17.60	17.92	38,958
27 Mar 20	17.60000 +0.00	17.64	16.00	16.76	59,435
26 Mar 20	17.60000 +0.12	17.60	16.82	17.54	41,278
25 Mar 20	17.48000 +0.38	18.54	17.16	18.10	55,358
24 Mar 20	17.10000 +0.28	17.40	16.64	17.08	35,274
23 Mar 20	16.82000 -0.16	17.02	15.98	17.00	41,257
20 Mar 20	16.98000 -0.06	17.90	16.48	17.52	54,768
19 Mar 20	17.04000 +0.72	17.24	16.54	17.10	22,918
18 Mar 20	16.32000 -1.00	17.26	16.10	17.06	28,955
17 Mar 20	17.32000 +0.78	17.46	16.32	16.62	49,869
16 Mar 20	16.54000 -2.08	18.84	15.92	18.84	69,353
13 Mar 20	18.62000 -0.26	19.58	18.32	19.20	51,105
12 Mar 20	18.88000 -0.72	18.92	18.10	18.90	50,437
11 Mar 20	19.60000 +0.62	19.76	19.00	19.24	49,521
10 Mar 20	18.98000 -0.02	19.62	18.66	19.46	49,660
09 Mar 20	19.00000 -0.02	19.18	18.22	18.88	35,621
06 Mar 20	19.02000 -1.43	20.20	18.46	20.05	60,702
05 Mar 20	20.45000 -0.55	21.45	20.35	21.00	30,265
04 Mar 20	21.00000 -0.60	22.20	20.80	21.80	47,044
03 Mar 20	21.60000 +0.50	22.25	21.50	22.25	39,817
02 Mar 20	21.10000 -0.25	22.85	20.80	22.85	21,516
28 Feb 20	21.35000 -0.25	21.55	20.25	20.40	39,039
27 Feb 20	21.60000 -1.10	22.50	21.35	22.50	52,256
26 Feb 20	22.70000 +0.25	23.20	22.00	22.40	62,105
25 Feb 20	22.45000 -0.10	23.10	22.20	23.10	14,380
24 Feb 20	22.55000 -1.50	23.60	21.90	23.00	52,093
21 Feb 20	24.05000 -0.50	24.80	23.80	24.80	18,295
20 Feb 20	24.55000 -0.45	25.00	24.55	24.90	12,905
19 Feb 20	25.00000 +0.00	25.15	24.70	24.90	17,475
18 Feb 20	25.00000 -0.75	25.60	24.60	25.60	33,004
17 Feb 20	25.75000 -0.80	27.10	25.25	26.40	35,922
14 Feb 20	26.55000 -0.30	26.90	26.30	26.70	12,371
13 Feb 20	26.85000 -0.60	27.55	26.80	27.45	8,615
12 Feb 20	27.45000 -0.10	27.60	26.80	27.55	19,762
11 Feb 20	27.55000 +0.15	27.60	27.15	27.25	10,142
10 Feb 20	27.40000 -1.00	28.40	27.30	28.40	11,737
07 Feb 20	28.40000 +0.00	28.40	27.60	28.30	7,796
06 Feb 20	28.40000 +0.35	28.75	28.05	28.05	10,050
05 Feb 20	28.05000 +0.55	28.05	26.95	27.35	21,020
04 Feb 20	27.50000 +0.85	27.75	26.70	26.75	8,071
03 Feb 20	26.65000 -1.35	28.20	26.35	28.20	31,918
31 Jan 20	28.00000 -0.25	28.50	27.85	28.50	12,229
30 Jan 20	28.25000 +0.15	28.30	27.90	28.05	8,413
29 Jan 20	28.10000 +0.10	28.30	27.85	28.00	7,158
28 Jan 20	28.00000 +0.05	28.20	26.75	28.15	32,576
27 Jan 20	27.95000 -1.70	29.30	27.20	29.15	45,956
24 Jan 20	29.65000 +0.40	29.70	29.15	29.15	3,913
23 Jan 20	29.25000 +0.15	29.35	28.85	28.85	3,862
22 Jan 20	29.10000 -0.50	29.65	28.70	29.65	14,570
21 Jan 20	29.60000 +0.05	29.65	29.00	29.10	19,603
20 Jan 20	29.55000 +0.65	29.55	28.85	28.85	6,045
17 Jan 20	28.90000 +0.05	29.45	28.50	29.45	7,339
16 Jan 20	28.85000 -0.25	29.65	28.55	29.10	21,153
15 Jan 20	29.10000 -0.40	30.15	28.80	29.50	12,647
14 Jan 20	29.50000 +0.50	29.65	28.80	28.85	11,671
13 Jan 20	29.00000 -0.35	29.70	28.80	28.95	19,855
10 Jan 20	29.35000 -0.95	30.10	29.25	30.05	7,501
09 Jan 20	30.30000 -0.75	32.40	29.95	32.00	31,111
08 Jan 20	31.05000 +2.35	31.70	28.60	29.00	38,594
07 Jan 20	28.70000 +0.20	29.25	28.50	28.75	9,536
06 Jan 20	28.50000 -0.70	28.90	27.70	28.90	15,838
03 Jan 20	29.20000 -0.35	29.50	29.00	29.35	2,539
02 Jan 20	29.55000 +1.05	29.65	28.50	28.95	3,513
30 Dec 19	28.50000 -0.25	28.80	28.25	28.55	6,088
27 Dec 19	28.75000 +0.65	29.00	28.05	28.15	6,204
23 Dec 19	28.10000 -0.45	28.85	28.05	28.80	3,622
20 Dec 19	28.55000 -0.35	29.00	28.30	28.75	17,575
19 Dec 19	28.90000 +0.20	28.95	28.10	28.95	11,325
18 Dec 19	28.70000 -0.05	29.00	28.60	28.60	6,156
17 Dec 19	28.75000 -0.25	29.00	28.40	28.90	14,115
16 Dec 19	29.00000 +0.20	29.05	28.05	29.00	13,722
13 Dec 19	28.80000 +0.80	29.05	27.50	28.15	30,159
12 Dec 19	28.00000 +0.45	28.25	27.25	27.50	17,219
11 Dec 19	27.55000 -0.25	28.15	27.30	28.15	11,829
10 Dec 19	27.80000 -0.10	28.20	27.05	28.20	11,076
09 Dec 19	27.90000 -1.00	28.95	27.35	28.95	20,250
06 Dec 19	28.90000 +0.10	28.95	28.10	28.95	10,386
05 Dec 19	28.80000 -0.35	29.55	28.60	29.00	16,798
04 Dec 19	29.15000 +0.75	29.15	27.90	28.60	12,419
03 Dec 19	28.40000 -0.25	29.50	28.30	29.05	9,235
02 Dec 19	28.65000 +0.00	28.85	28.60	28.80	7,294
29 Nov 19	28.65000 +0.25	29.15	28.15	28.15	14,010
28 Nov 19	28.40000 -0.40	28.70	28.05	28.65	8,914
27 Nov 19	28.80000 +0.00	29.15	27.70	29.15	17,717
26 Nov 19	28.80000 -0.25	29.05	27.65	28.95	33,253
25 Nov 19	29.05000 +0.55	29.10	28.45	28.55	9,428
22 Nov 19	28.50000 +1.05	28.60	27.60	27.60	9,784
21 Nov 19	27.45000 -0.40	28.00	27.45	27.90	10,926
20 Nov 19	27.85000 -0.35	28.45	27.55	28.45	8,094
19 Nov 19	28.20000 +0.05	28.90	27.75	28.60	9,747
18 Nov 19	28.15000 -1.10	29.55	27.40	29.55	18,464
15 Nov 19	29.25000 +0.10	29.50	29.00	29.00	8,082
14 Nov 19	29.15000 -0.60	29.70	28.85	29.30	23,961
13 Nov 19	29.75000 -0.35	30.00	28.65	29.95	17,817
12 Nov 19	30.10000 -2.00	31.80	28.75	31.00	60,705
11 Nov 19	32.10000 +3.15	32.15	28.75	28.75	41,007
08 Nov 19	28.95000 -0.55	29.50	28.10	29.30	32,627
07 Nov 19	29.50000 +0.50	29.90	28.85	29.00	34,869
06 Nov 19	29.00000 +2.35	29.35	26.70	26.70	57,054
05 Nov 19	26.65000 +0.20	26.95	26.15	26.20	23,077
04 Nov 19	26.45000 +0.95	26.50	25.45	25.75	23,200
01 Nov 19	25.50000 +0.35	25.55	25.00	25.00	6,723
31 Oct 19	25.15000 -0.30	25.30	24.90	25.30	6,080
30 Oct 19	25.45000 -0.10	25.70	25.30	25.70	2,749
29 Oct 19	25.55000 -0.30	25.75	25.35	25.65	7,380
28 Oct 19	25.85000 +0.35	26.00	25.35	25.35	7,982
25 Oct 19	25.50000 -0.40	26.10	25.50	25.95	4,618
24 Oct 19	25.90000 +0.00	26.45	25.65	26.45	9,916
23 Oct 19	25.90000 +0.00	26.55	25.85	25.85	17,210
22 Oct 19	25.90000 +0.15	26.55	25.70	25.90	8,593
21 Oct 19	25.75000 +0.60	26.00	25.15	25.65	14,309
18 Oct 19	25.15000 -0.65	25.80	24.90	25.75	3,250
17 Oct 19	25.80000 -0.35	26.40	25.80	25.95	3,516
16 Oct 19	26.15000 -0.35	26.40	26.00	26.40	3,846
15 Oct 19	26.50000 +0.65	26.50	25.80	25.95	7,691
14 Oct 19	25.85000 +0.25	26.15	25.35	25.35	7,357
11 Oct 19	25.60000 +1.00	25.80	24.55	24.65	6,309
10 Oct 19	24.60000 +0.40	24.75	24.20	24.25	4,029
09 Oct 19	24.20000 +0.40	24.40	23.90	23.90	5,449
08 Oct 19	23.80000 -0.60	24.65	23.80	24.15	19,049
07 Oct 19	24.40000 -0.50	25.00	24.40	24.45	4,205
04 Oct 19	24.90000 -0.25	25.05	24.15	24.90	13,305
02 Oct 19	25.15000 +1.15	26.10	23.50	23.80	26,676
01 Oct 19	24.00000 -0.35	25.10	23.95	24.20	16,252
30 Sep 19	24.35000 -0.15	24.55	24.15	24.50	4,652
27 Sep 19	24.50000 +0.30	24.50	24.00	24.00	7,224
26 Sep 19	24.20000 +0.45	24.40	23.20	23.35	10,008
25 Sep 19	23.75000 -1.10	24.80	23.65	24.75	16,884
24 Sep 19	24.85000 +0.25	24.85	24.40	24.40	7,394
23 Sep 19	24.60000 +0.25	25.55	24.50	25.40	10,434
20 Sep 19	24.35000 -0.85	25.15	24.30	24.95	6,151
19 Sep 19	25.20000 +0.75	25.25	24.20	24.50	15,382
18 Sep 19	24.45000 -0.25	24.90	24.30	24.50	8,079
17 Sep 19	24.70000 +0.05	24.80	24.20	24.55	14,186
16 Sep 19	24.65000 -1.00	25.35	24.40	25.30	12,226
13 Sep 19	25.65000 -0.05	25.70	25.25	25.45	7,491
12 Sep 19	25.70000 +0.05	26.15	25.55	25.65	10,554
11 Sep 19	25.65000 +0.45	25.85	25.30	25.30	6,927
10 Sep 19	25.20000 -0.05	25.60	25.15	25.55	5,455
09 Sep 19	25.25000 -0.25	25.50	24.90	25.50	9,121
06 Sep 19	25.50000 +0.25	25.60	24.85	25.25	13,020
05 Sep 19	25.25000 +0.25	25.40	24.70	24.90	7,440
04 Sep 19	25.00000 +0.30	25.45	24.50	24.65	14,504
03 Sep 19	24.70000 +0.25	25.10	24.00	24.40	9,901
02 Sep 19	24.45000 -0.25	24.90	24.40	24.50	5,023
30 Aug 19	24.70000 +0.30	24.95	24.55	24.70	6,382
29 Aug 19	24.40000 -0.10	24.70	24.20	24.70	10,605
28 Aug 19	24.50000 +0.10	24.90	23.90	24.60	15,397
27 Aug 19	24.40000 -0.10	24.60	23.65	24.60	16,627
26 Aug 19	24.50000 +0.00	24.60	24.05	24.35	4,961
23 Aug 19	24.50000 -0.85	25.65	24.25	25.30	14,398
22 Aug 19	25.35000 -0.65	25.95	25.30	25.75	15,593
21 Aug 19	26.00000 +0.25	26.10	25.50	26.05	11,575
20 Aug 19	25.75000 -0.25	26.45	25.70	26.20	14,942
19 Aug 19	26.00000 -1.15	27.15	25.65	26.95	38,331
16 Aug 19	27.15000 +0.15	27.35	26.95	27.05	10,055
15 Aug 19	27.00000 -0.10	27.30	26.75	27.00	32,932
14 Aug 19	27.10000 -0.30	27.20	26.25	26.95	40,589
13 Aug 19	27.40000 +0.85	28.50	26.10	26.25	59,946
12 Aug 19	26.55000 +0.65	26.80	25.80	26.30	44,350
09 Aug 19	25.90000 -0.35	26.45	25.20	26.45	44,186
08 Aug 19	26.25000 +0.95	26.35	25.30	25.35	34,451
07 Aug 19	25.30000 +0.65	26.05	24.65	24.90	44,950
06 Aug 19	24.65000 +0.80	24.75	23.75	23.75	35,123
05 Aug 19	23.85000 +0.45	24.00	22.95	23.30	51,057
02 Aug 19	23.40000 +0.30	23.90	22.35	22.90	64,336
01 Aug 19	23.10000 +3.42	23.10	20.70	20.95	48,211
31 Jul 19	19.68000 +0.06	20.20	19.60	19.60	15,571
30 Jul 19	19.62000 -0.68	20.60	19.50	20.05	16,010
29 Jul 19	20.30000 -0.95	21.35	20.20	21.35	9,118
26 Jul 19	21.25000 -0.25	21.95	21.25	21.50	6,501
25 Jul 19	21.50000 -0.25	21.90	21.50	21.75	17,346
24 Jul 19	21.75000 +0.85	22.00	20.85	21.05	19,870
23 Jul 19	20.90000 +0.20	21.40	20.75	20.80	12,822
22 Jul 19	20.70000 +0.70	20.90	20.00	20.00	12,685
19 Jul 19	20.00000 -0.10	20.35	19.94	19.96	7,356
18 Jul 19	20.10000 -0.15	20.50	19.96	20.10	6,181
17 Jul 19	20.25000 +0.00	20.30	19.82	20.25	19,581
16 Jul 19	20.25000 +0.00	20.85	20.15	20.35	24,752
15 Jul 19	20.25000 -0.80	21.75	20.25	21.75	29,428
12 Jul 19	21.05000 +0.15	21.30	20.85	20.95	5,970
11 Jul 19	20.90000 -0.75	21.75	20.90	21.50	8,798
10 Jul 19	21.65000 +0.35	21.95	21.30	21.30	5,913
09 Jul 19	21.30000 -0.70	22.10	21.30	21.80	8,463
08 Jul 19	22.00000 -0.65	22.75	22.00	22.35	12,267
05 Jul 19	22.65000 -0.40	23.00	22.55	22.85	3,987
04 Jul 19	23.05000 +0.30	23.55	22.90	23.00	12,473
03 Jul 19	22.75000 +0.25	23.00	22.40	22.50	9,510
02 Jul 19	22.50000 -0.10	22.65	22.45	22.65	1,936
01 Jul 19	22.60000 +0.60	22.85	22.40	22.85	8,106
28 Jun 19	22.00000 -0.05	22.25	21.90	21.90	2,310
27 Jun 19	22.05000 +0.85	22.40	21.30	21.30	6,822
26 Jun 19	21.20000 +0.15	21.45	21.20	21.25	4,056
25 Jun 19	21.05000 -0.30	21.60	21.05	21.15	4,457
24 Jun 19	21.35000 +0.40	21.60	21.00	21.15	8,708
21 Jun 19	20.95000 -0.80	22.00	20.95	21.60	69,001
20 Jun 19	21.75000 -0.50	22.70	21.75	22.55	9,520
19 Jun 19	22.25000 +0.40	22.50	21.70	21.70	11,508
18 Jun 19	21.85000 +0.60	21.95	21.15	21.35	17,471
17 Jun 19	21.25000 +0.40	21.40	20.85	20.95	13,067
14 Jun 19	20.85000 -0.55	21.70	20.85	21.45	23,620
13 Jun 19	21.40000 -0.40	21.90	21.25	21.85	5,153
12 Jun 19	21.80000 -0.30	22.15	21.80	22.00	13,395
11 Jun 19	22.10000 +0.40	22.70	21.75	21.80	23,125
07 Jun 19	21.70000 +0.55	21.80	21.25	21.25	18,140
06 Jun 19	21.15000 +0.40	21.45	20.80	20.80	14,844
05 Jun 19	20.75000 +0.05	21.00	20.50	20.60	28,737
04 Jun 19	20.70000 -0.20	21.00	20.50	21.00	17,889
03 Jun 19	20.90000 -0.45	21.40	20.35	21.40	19,821
31 May 19	21.35000 -0.55	21.70	21.25	21.45	16,063
30 May 19	21.90000 +0.15	22.00	21.55	21.60	5,340
29 May 19	21.75000 +0.15	21.95	21.20	21.20	24,883
28 May 19	21.60000 -0.15	21.85	21.55	21.65	18,482
27 May 19	21.75000 +0.15	22.05	21.55	21.55	9,794
24 May 19	21.60000 -0.15	22.35	21.40	21.95	9,547
23 May 19	21.75000 -0.45	22.35	21.75	22.30	13,310
22 May 19	22.20000 -0.45	22.85	22.00	22.85	22,116
21 May 19	22.65000 -0.20	23.15	22.30	23.15	28,983
20 May 19	22.85000 -0.30	23.35	22.45	23.35	26,103
17 May 19	23.15000 -0.35	23.45	22.90	23.45	14,380
16 May 19	23.50000 -0.45	23.80	23.35	23.35	7,785
15 May 19	23.95000 -0.65	24.65	23.25	24.45	44,142
14 May 19	24.60000 +0.60	24.85	23.90	24.20	21,472
13 May 19	24.00000 -1.20	24.95	23.85	24.95	25,784
10 May 19	25.20000 +1.50	25.20	23.95	24.00	22,617
09 May 19	23.70000 -0.50	24.05	23.40	23.90	37,840
08 May 19	24.20000 +0.35	24.45	23.75	23.80	16,960
07 May 19	23.85000 -0.20	24.15	23.50	23.85	25,241
06 May 19	24.05000 -0.45	24.50	23.70	23.70	11,285
03 May 19	24.50000 +0.50	24.55	24.05	24.05	12,361
02 May 19	24.00000 -0.50	24.50	23.65	24.50	10,803
30 Apr 19	24.50000 +0.35	24.65	23.85	23.85	22,612
29 Apr 19	24.15000 +0.25	24.45	23.85	24.05	17,738
26 Apr 19	23.90000 +0.30	24.15	23.40	23.40	19,365
25 Apr 19	23.60000 +0.05	24.00	23.40	23.55	22,149
24 Apr 19	23.55000 +0.25	23.75	22.95	23.25	46,413
23 Apr 19	23.30000 +0.10	23.35	23.15	23.25	41,861
18 Apr 19	23.20000 +0.55	23.30	22.60	22.85	36,983
17 Apr 19	22.65000 +0.20	22.85	22.15	22.40	21,201
16 Apr 19	22.45000 +0.85	22.50	21.55	21.55	22,336
15 Apr 19	21.60000 +0.50	22.10	21.05	21.05	24,305
12 Apr 19	21.10000 +0.40	21.50	20.65	20.85	11,961
11 Apr 19	20.70000 +0.00	21.15	20.60	20.65	16,542
10 Apr 19	20.70000 +0.10	21.05	20.65	20.80	10,423
09 Apr 19	20.60000 -0.15	21.15	20.60	20.80	15,014
08 Apr 19	20.75000 +0.15	20.85	20.60	20.65	10,409
05 Apr 19	20.60000 -0.25	20.70	20.25	20.65	30,534
04 Apr 19	20.85000 +0.10	21.25	20.65	20.65	43,989
03 Apr 19	20.75000 +1.01	20.85	19.72	19.72	22,140
02 Apr 19	19.74000 -0.31	20.35	19.70	20.25	31,089
01 Apr 19	20.05000 +0.57	20.20	19.62	19.64	46,943
29 Mar 19	19.48000 +0.36	19.76	19.02	19.04	46,469
28 Mar 19	19.12000 -0.28	19.80	18.78	19.52	64,177
27 Mar 19	19.40000 -1.25	21.00	19.34	20.60	58,928
26 Mar 19	20.65000 +0.15	20.80	20.30	20.60	55,538
25 Mar 19	20.50000 -0.65	21.15	20.20	21.10	31,242
22 Mar 19	21.15000 -0.05	21.80	21.10	21.25	18,307
21 Mar 19	21.20000 -0.35	21.95	21.15	21.50	21,701
20 Mar 19	21.55000 -0.80	22.25	21.55	22.20	13,141
19 Mar 19	22.35000 -0.15	22.65	22.30	22.30	11,284
18 Mar 19	22.50000 -0.55	23.05	22.50	22.55	15,286
15 Mar 19	23.05000 -0.05	23.40	22.75	22.95	22,204
14 Mar 19	23.10000 -0.10	24.00	22.75	22.95	10,800
13 Mar 19	23.20000 -0.10	23.45	22.85	23.05	14,269
12 Mar 19	23.30000 +0.00	23.80	23.15	23.15	11,951
11 Mar 19	23.30000 +0.65	23.30	22.65	22.65	29,833
08 Mar 19	22.65000 -1.65	24.15	22.55	24.15	36,984
07 Mar 19	24.30000 -0.20	24.75	24.10	24.65	19,854
06 Mar 19	24.50000 -0.25	25.00	24.50	25.00	14,737
05 Mar 19	24.75000 +0.20	24.85	24.45	24.50	11,967
04 Mar 19	24.55000 -0.20	25.20	24.55	24.95	11,475
01 Mar 19	24.75000 +0.50	25.20	24.55	24.60	13,853
28 Feb 19	24.25000 +0.50	24.80	23.55	23.55	28,392
27 Feb 19	23.75000 -0.60	24.25	23.75	24.15	22,474
26 Feb 19	24.35000 -0.15	24.70	24.10	24.50	25,081
25 Feb 19	24.50000 -0.20	24.90	24.10	24.30	41,225
22 Feb 19	24.70000 +0.35	25.00	24.35	24.40	35,503
21 Feb 19	24.35000 -0.05	24.70	23.90	24.45	23,568
20 Feb 19	24.40000 +0.05	24.65	23.95	24.55	19,511
19 Feb 19	24.35000 +0.00	24.85	24.15	24.45	15,572
18 Feb 19	24.35000 -0.10	24.50	24.25	24.45	14,758
15 Feb 19	24.45000 +0.05	24.65	24.20	24.25	27,905
14 Feb 19	24.40000 -0.20	24.65	23.60	24.65	85,695
13 Feb 19	24.60000 +1.45	24.60	22.70	23.40	89,853
12 Feb 19	23.15000 -0.05	23.70	23.00	23.55	22,768
11 Feb 19	23.20000 +0.30	23.50	22.75	22.75	16,546
08 Feb 19	22.90000 -0.25	23.90	22.70	23.30	29,580
07 Feb 19	23.15000 -1.45	24.55	23.10	24.50	33,917
06 Feb 19	24.60000 +0.45	24.80	23.90	24.25	72,020
05 Feb 19	24.15000 -0.30	24.50	24.00	24.40	47,358
04 Feb 19	24.45000 +0.65	24.75	23.60	23.85	23,402
01 Feb 19	23.80000 -0.05	24.45	23.60	24.05	23,071
31 Jan 19	23.85000 +0.30	23.95	23.50	23.60	31,124
30 Jan 19	23.55000 +0.35	23.65	23.10	23.20	23,613
29 Jan 19	23.20000 -0.85	24.00	23.10	23.95	35,902
28 Jan 19	24.05000 -0.15	24.15	23.40	24.15	37,685
25 Jan 19	24.20000 +0.70	24.20	23.20	23.50	48,179
24 Jan 19	23.50000 -0.40	23.95	23.10	23.20	42,147
23 Jan 19	23.90000 +0.20	23.90	22.75	23.65	66,493
22 Jan 19	23.70000 +0.20	23.85	22.95	23.30	27,809
21 Jan 19	23.50000 +0.55	23.60	22.80	23.00	28,876
18 Jan 19	22.95000 +0.60	23.15	22.00	22.40	34,009
17 Jan 19	22.35000 -0.25	22.60	22.05	22.60	13,412
16 Jan 19	22.60000 +1.25	22.65	21.50	21.50	36,888
15 Jan 19	21.35000 +0.95	21.60	20.45	20.50	58,844
14 Jan 19	20.40000 +0.00	20.60	20.25	20.55	25,177
11 Jan 19	20.40000 -0.25	20.70	20.05	20.70	29,700
10 Jan 19	20.65000 +0.45	20.75	20.10	20.30	29,889
09 Jan 19	20.20000 +0.40	20.60	19.80	19.80	34,740
08 Jan 19	19.80000 -0.18	20.25	19.52	20.00	35,900
07 Jan 19	19.98000 +0.58	20.00	19.30	19.44	10,196
04 Jan 19	19.40000 +0.64	19.50	18.84	18.84	28,567
03 Jan 19	18.76000 -1.20	19.58	18.64	19.58	39,240
02 Jan 19	19.96000 +0.60	20.10	19.00	19.46	27,402
28 Dec 18	19.36000 +1.02	19.36	18.56	18.58	15,497
27 Dec 18	18.34000 -0.06	18.84	18.22	18.30	24,629
21 Dec 18	18.40000 +0.14	18.72	18.06	18.06	35,239
20 Dec 18	18.26000 -0.76	19.12	18.24	18.64	44,373
19 Dec 18	19.02000 +0.68	19.22	18.42	18.44	37,224
18 Dec 18	18.34000 +0.00	18.96	18.04	18.32	35,773
17 Dec 18	18.34000 +0.16	18.42	17.80	18.02	60,120
14 Dec 18	18.18000 -0.44	18.68	17.66	18.24	27,775
13 Dec 18	18.62000 -0.12	18.90	18.46	18.88	19,111
12 Dec 18	18.74000 +1.00	18.76	17.60	17.90	29,851
11 Dec 18	17.74000 +0.24	17.88	17.54	17.54	21,624
10 Dec 18	17.50000 +0.30	17.64	16.86	17.50	39,588
07 Dec 18	17.20000 +0.46	17.40	16.62	16.98	41,245
06 Dec 18	16.74000 -1.00	17.86	16.60	17.74	66,970
05 Dec 18	17.74000 -0.36	18.32	17.46	17.82	22,163
04 Dec 18	18.10000 -0.60	18.86	18.02	18.82	34,899
03 Dec 18	18.70000 -0.04	20.50	18.68	19.48	33,060
30 Nov 18	18.74000 -0.08	18.94	18.44	18.82	19,624
29 Nov 18	18.82000 +0.02	19.16	18.68	18.80	14,818
28 Nov 18	18.80000 -0.10	19.18	18.62	18.82	7,550
27 Nov 18	18.90000 -0.08	19.30	18.62	18.96	13,518
26 Nov 18	18.98000 +0.62	19.14	18.58	18.84	18,859
23 Nov 18	18.36000 -0.16	18.92	18.16	18.70	5,465
22 Nov 18	18.52000 -0.44	19.06	18.40	19.06	22,294
21 Nov 18	18.96000 +0.50	19.26	18.30	18.30	27,274
20 Nov 18	18.46000 -0.02	18.56	17.50	18.50	34,079
19 Nov 18	18.48000 -0.78	19.64	18.40	19.12	28,312
16 Nov 18	19.26000 +0.06	20.15	19.14	19.24	29,511
15 Nov 18	19.20000 +0.60	19.24	18.60	18.80	34,131
14 Nov 18	18.60000 -0.60	19.56	18.56	19.18	27,151
13 Nov 18	19.20000 +0.80	19.38	18.26	18.50	30,507
12 Nov 18	18.40000 -1.12	20.25	18.40	19.44	28,956
09 Nov 18	19.52000 +0.22	19.98	18.46	19.10	56,590
08 Nov 18	19.30000 -0.68	20.55	19.24	19.98	34,628
07 Nov 18	19.98000 +1.24	20.15	18.86	18.86	73,342
06 Nov 18	18.74000 +0.50	19.10	17.94	18.06	26,567
05 Nov 18	18.24000 -0.50	19.00	18.02	18.70	13,276
02 Nov 18	18.74000 +0.24	19.32	18.64	18.68	31,720
01 Nov 18	18.50000 +0.10	18.78	18.00	18.42	30,235
31 Oct 18	18.40000 +0.94	18.50	17.54	17.68	27,544
30 Oct 18	17.46000 +0.80	17.56	16.60	16.76	37,025
29 Oct 18	16.66000 +1.14	17.14	15.56	15.84	28,124
26 Oct 18	15.52000 -1.34	16.74	15.32	16.74	72,642
25 Oct 18	16.86000 -1.32	18.00	16.60	17.20	70,311
24 Oct 18	18.18000 -1.04	19.42	18.08	19.42	46,256
23 Oct 18	19.22000 -0.14	19.34	17.96	18.72	53,236
22 Oct 18	19.36000 +0.96	19.52	18.44	18.44	48,004
19 Oct 18	18.40000 -0.60	19.60	18.14	19.16	53,601
18 Oct 18	19.00000 -0.52	20.35	18.82	19.62	71,356
17 Oct 18	19.52000 -0.22	20.65	18.78	20.65	87,589
16 Oct 18	19.74000 +2.82	20.05	16.86	16.92	93,034
15 Oct 18	16.92000 -0.02	17.06	16.54	16.74	28,096
12 Oct 18	16.94000 +1.10	17.20	16.00	16.26	43,967
11 Oct 18	15.84000 -0.64	16.40	15.60	16.20	96,388
10 Oct 18	16.48000 -1.00	17.38	16.38	17.32	28,958
09 Oct 18	17.48000 -0.20	17.80	17.06	17.54	58,626
08 Oct 18	17.68000 -0.36	18.26	17.52	18.12	24,123
05 Oct 18	18.04000 -0.38	18.60	17.94	18.26	24,585
04 Oct 18	18.42000 -0.92	19.50	17.94	19.50	31,600
02 Oct 18	19.34000 +0.70	19.68	18.06	18.38	31,420
01 Oct 18	18.64000 +0.42	18.94	18.22	18.24	13,937
28 Sep 18	18.22000 +0.02	18.42	17.90	18.40	8,661
27 Sep 18	18.20000 -0.04	18.44	17.90	18.44	10,280
26 Sep 18	18.24000 -0.64	18.72	17.62	18.72	28,990
25 Sep 18	18.88000 -0.42	19.32	18.70	19.28	14,988
24 Sep 18	19.30000 -0.20	19.70	19.24	19.68	18,510
21 Sep 18	19.50000 -0.34	20.20	19.20	20.20	14,230
20 Sep 18	19.84000 +0.36	20.10	19.54	19.56	7,677
19 Sep 18	19.48000 +0.34	20.00	19.26	19.42	9,980
18 Sep 18	19.14000 -0.62	19.84	18.78	19.60	25,012
17 Sep 18	19.76000 +0.02	20.25	19.66	19.86	9,674
14 Sep 18	19.74000 +0.24	20.20	19.72	19.86	8,906
13 Sep 18	19.50000 -0.22	19.80	19.22	19.46	22,896
12 Sep 18	19.72000 -0.53	20.55	19.30	20.00	22,266
11 Sep 18	20.25000 -0.25	20.65	19.94	20.65	12,390
10 Sep 18	20.50000 +0.05	21.05	20.30	20.30	17,226
07 Sep 18	20.45000 +0.10	20.60	19.82	20.60	19,428
06 Sep 18	20.35000 -0.50	21.00	20.35	20.65	9,844
05 Sep 18	20.85000 -0.50	21.20	20.65	21.10	9,243
04 Sep 18	21.35000 -0.60	21.95	20.90	21.95	16,825
03 Sep 18	21.95000 -0.30	22.20	21.80	22.10	15,301
31 Aug 18	22.25000 -0.10	22.45	22.20	22.20	8,270
30 Aug 18	22.35000 +0.05	22.65	21.80	22.35	12,659
29 Aug 18	22.30000 -0.40	22.70	22.30	22.70	15,096
28 Aug 18	22.70000 +0.20	23.10	22.50	22.55	13,144
27 Aug 18	22.50000 +0.85	22.50	21.50	21.50	23,669
24 Aug 18	21.65000 +0.40	21.85	21.40	21.40	18,144
23 Aug 18	21.25000 +0.05	21.60	20.70	21.35	14,044
22 Aug 18	21.20000 -0.40	22.10	20.90	21.40	19,048
21 Aug 18	21.60000 +0.30	22.00	21.15	21.15	17,085
20 Aug 18	21.30000 +0.30	22.05	21.00	21.05	20,852
17 Aug 18	21.00000 -0.35	21.20	20.60	21.20	12,570
16 Aug 18	21.35000 +0.00	21.65	21.15	21.65	5,823
15 Aug 18	21.35000 -0.75	22.50	21.05	22.25	20,492
14 Aug 18	22.10000 -0.60	22.90	21.95	22.80	36,508
13 Aug 18	22.70000 +0.20	22.90	22.30	22.40	10,321
10 Aug 18	22.50000 -1.05	23.55	22.50	23.50	12,691
09 Aug 18	23.55000 +0.10	23.95	23.30	23.30	11,746
08 Aug 18	23.45000 +0.15	23.65	23.20	23.50	16,528
07 Aug 18	23.30000 +0.20	23.70	22.90	23.15	20,250
06 Aug 18	23.10000 +1.00	23.20	22.00	22.20	32,981
03 Aug 18	22.10000 +0.75	22.35	21.40	21.40	19,329
02 Aug 18	21.35000 -0.55	21.85	21.20	21.85	22,855
01 Aug 18	21.90000 -1.15	22.95	21.20	22.95	60,710
31 Jul 18	23.05000 +0.50	23.15	22.20	22.45	26,734
30 Jul 18	22.55000 -0.05	22.55	22.10	22.55	17,927
27 Jul 18	22.60000 +0.60	22.65	21.95	22.05	16,673
26 Jul 18	22.00000 +0.65	22.90	21.85	21.85	52,690
25 Jul 18	21.35000 -1.05	22.25	21.25	22.20	14,035
24 Jul 18	22.40000 +0.45	22.55	21.80	22.20	20,545
23 Jul 18	21.95000 -0.80	22.65	21.65	22.60	30,350
20 Jul 18	22.75000 -1.35	24.10	22.65	24.10	34,813
19 Jul 18	24.10000 +3.35	24.10	22.30	22.70	73,270
18 Jul 18	20.75000 +0.60	21.55	20.55	20.55	90,087
17 Jul 18	20.15000 -0.15	20.45	19.92	20.40	30,035
16 Jul 18	20.30000 +0.40	20.45	19.90	19.98	27,603
13 Jul 18	19.90000 +0.10	20.75	19.78	19.86	50,583
12 Jul 18	19.80000 -0.45	20.40	19.66	20.40	13,851
11 Jul 18	20.25000 -0.20	20.55	19.94	20.55	18,591
10 Jul 18	20.45000 -0.70	21.45	20.25	21.30	36,866
09 Jul 18	21.15000 +0.20	21.50	20.90	21.00	32,615
06 Jul 18	20.95000 -0.45	21.40	20.75	21.40	13,463
05 Jul 18	21.40000 +1.44	21.50	19.96	19.96	39,993
04 Jul 18	19.96000 -1.44	21.30	19.60	21.30	52,577
03 Jul 18	21.40000 +0.40	21.70	21.10	21.20	27,025
02 Jul 18	21.00000 -1.60	22.35	21.00	22.20	31,262
29 Jun 18	22.60000 +0.95	22.80	21.95	21.95	30,644
28 Jun 18	21.65000 -1.95	23.50	21.60	23.35	48,538
27 Jun 18	23.60000 +0.60	24.35	22.95	23.00	40,158
26 Jun 18	23.00000 -0.70	24.10	22.90	23.70	75,340
25 Jun 18	23.70000 -1.45	24.90	23.40	24.80	55,560
22 Jun 18	25.15000 +0.05	25.20	24.15	25.10	37,498
21 Jun 18	25.10000 -0.90	25.90	24.65	25.90	30,155
20 Jun 18	26.00000 +0.10	26.10	25.40	26.10	21,088
19 Jun 18	25.90000 -0.70	26.25	25.55	26.25	21,395
18 Jun 18	26.60000 +0.75	26.70	25.45	26.30	20,522
15 Jun 18	25.85000 -0.75	26.60	25.85	26.55	19,503
14 Jun 18	26.60000 +0.20	26.70	25.85	26.40	15,993
13 Jun 18	26.40000 +0.05	26.50	26.05	26.35	11,761
12 Jun 18	26.35000 -0.05	26.70	26.15	26.50	8,708
11 Jun 18	26.40000 +0.20	26.65	26.15	26.35	9,267
08 Jun 18	26.20000 -0.65	27.05	25.95	26.75	14,101
07 Jun 18	26.85000 +0.30	27.50	26.75	26.80	25,318
06 Jun 18	26.55000 -0.05	27.00	26.30	26.65	16,909
05 Jun 18	26.60000 +0.55	27.25	25.90	25.90	20,696
04 Jun 18	26.05000 +0.30	26.15	25.05	26.05	15,107
01 Jun 18	25.75000 -0.65	26.60	25.65	26.20	15,399
31 May 18	26.40000 +0.25	26.40	25.85	26.10	42,873
30 May 18	26.15000 +0.30	26.45	25.85	25.90	33,439
29 May 18	25.85000 -0.95	26.75	25.85	26.60	29,780
28 May 18	26.80000 -0.20	27.20	26.45	27.00	17,960
25 May 18	27.00000 +0.30	27.50	26.65	26.80	22,249
24 May 18	26.70000 +0.15	27.00	26.30	26.60	22,765
23 May 18	26.55000 -1.15	28.15	26.30	27.65	37,733
22 May 18	27.70000 +1.20	27.90	26.55	26.70	22,877
18 May 18	26.50000 -0.30	27.10	26.30	26.80	33,326
17 May 18	26.80000 -0.05	27.20	26.35	26.35	17,186
16 May 18	26.85000 -0.40	27.65	26.75	27.40	18,043
15 May 18	27.25000 -0.20	27.85	27.15	27.35	17,882
14 May 18	27.45000 +0.00	27.80	26.90	27.50	25,485
11 May 18	27.45000 +0.05	27.75	27.25	27.50	10,872
10 May 18	27.40000 -0.45	27.95	27.35	27.85	13,544
09 May 18	27.85000 +0.65	28.05	27.05	27.45	22,381
08 May 18	27.20000 -1.75	28.70	27.00	28.70	46,221
07 May 18	28.95000 +0.25	30.80	28.65	28.80	45,376
04 May 18	28.70000 +1.00	29.10	27.75	27.80	39,566
03 May 18	27.70000 +0.65	28.25	26.90	27.00	25,422
02 May 18	27.05000 +0.10	27.35	26.85	27.00	33,575
30 Apr 18	26.95000 -0.55	27.75	26.80	27.75	30,834
27 Apr 18	27.50000 -0.75	28.30	27.15	28.30	19,478
26 Apr 18	28.25000 +1.25	28.25	27.05	27.05	21,568
25 Apr 18	27.00000 -0.45	27.55	26.55	27.40	22,920
24 Apr 18	27.45000 -1.05	28.75	27.35	28.50	18,901
23 Apr 18	28.50000 -0.05	28.75	27.90	28.55	15,743
20 Apr 18	28.55000 +0.20	28.95	27.85	28.35	33,683
19 Apr 18	28.35000 -0.85	29.00	27.80	29.00	49,347
18 Apr 18	29.20000 +2.20	29.70	27.05	27.05	77,621
17 Apr 18	27.00000 +0.40	27.20	26.55	26.65	23,926
16 Apr 18	26.60000 +0.30	27.15	26.30	26.30	21,080
13 Apr 18	26.30000 +0.55	26.80	25.70	25.70	34,368
12 Apr 18	25.75000 +0.85	25.95	24.95	25.05	22,853
11 Apr 18	24.90000 -0.50	25.70	24.85	25.45	13,137
10 Apr 18	25.40000 +0.75	25.60	24.70	24.80	17,272
09 Apr 18	24.65000 +0.10	25.10	24.45	24.75	27,091
06 Apr 18	24.55000 +0.05	24.80	24.40	24.45	15,636
05 Apr 18	24.50000 +0.00	25.55	24.50	24.95	21,332
04 Apr 18	24.50000 -0.15	24.60	24.10	24.50	51,900
03 Apr 18	24.65000 -0.25	24.95	24.45	24.65	32,828
29 Mar 18	24.90000 -0.90	25.75	24.60	25.75	16,216
28 Mar 18	25.80000 -0.85	26.70	25.75	26.45	58,120
27 Mar 18	26.65000 +0.75	27.10	26.15	26.20	41,172
26 Mar 18	25.90000 -0.30	26.50	25.80	26.00	48,708
23 Mar 18	26.20000 +1.80	26.20	23.45	24.30	71,340
22 Mar 18	24.40000 -0.35	25.80	24.00	24.60	87,296
21 Mar 18	24.75000 -0.20	24.95	24.40	24.85	8,923
20 Mar 18	24.95000 +0.40	25.00	24.25	24.85	15,540
19 Mar 18	24.55000 -0.65	25.85	24.20	25.85	28,613
16 Mar 18	25.20000 -1.10	26.35	25.15	26.35	22,190
15 Mar 18	26.30000 +0.35	26.65	25.60	26.00	24,040
14 Mar 18	25.95000 -0.95	26.90	25.85	26.80	21,599
13 Mar 18	26.90000 -0.50	27.35	26.50	27.35	28,389
12 Mar 18	27.40000 +0.50	27.45	26.80	27.05	15,204
09 Mar 18	26.90000 +0.25	27.10	26.70	26.70	11,542
08 Mar 18	26.65000 +0.65	26.85	26.05	26.10	20,372
07 Mar 18	26.00000 +0.20	26.15	25.60	25.75	15,224
06 Mar 18	25.80000 -0.10	26.30	25.80	26.20	21,157
05 Mar 18	25.90000 +0.90	26.20	24.85	24.85	30,668
02 Mar 18	25.00000 -0.95	25.85	24.75	25.80	23,281
01 Mar 18	25.95000 -1.20	27.25	25.70	27.10	47,078
28 Feb 18	27.15000 -0.35	27.40	26.75	27.30	13,204
27 Feb 18	27.50000 -0.25	27.75	26.80	27.45	25,162
26 Feb 18	27.75000 +0.25	28.45	27.30	28.45	17,143
23 Feb 18	27.50000 +0.30	28.05	26.85	27.20	22,086
22 Feb 18	27.20000 -0.55	27.85	26.55	27.55	32,408
21 Feb 18	27.75000 -0.35	28.15	27.15	28.15	21,498
20 Feb 18	28.10000 +1.25	28.10	26.40	27.00	33,451
19 Feb 18	26.85000 -1.35	28.50	26.80	28.00	25,143
16 Feb 18	28.20000 +1.20	28.75	27.05	27.05	66,697
15 Feb 18	27.00000 +1.50	27.35	26.20	26.45	49,842
14 Feb 18	25.50000 +1.20	25.75	24.40	24.55	18,193
13 Feb 18	24.30000 -0.70	25.40	24.30	24.85	19,085
12 Feb 18	25.00000 +1.05	25.55	24.25	24.25	29,893
09 Feb 18	23.95000 -1.30	25.60	23.95	24.95	34,970
08 Feb 18	25.25000 -0.90	26.70	25.15	26.25	42,156
07 Feb 18	26.15000 +1.25	26.85	25.05	25.05	52,223
06 Feb 18	24.90000 +1.00	24.95	22.60	22.90	65,630
05 Feb 18	23.90000 +0.10	24.25	22.85	23.55	86,203
02 Feb 18	23.80000 +0.05	23.80	23.25	23.60	23,039
01 Feb 18	23.75000 -0.10	24.10	23.55	24.00	21,473
31 Jan 18	23.85000 +0.15	24.15	23.35	23.85	23,063
30 Jan 18	23.70000 -0.80	24.60	23.55	24.50	41,626
29 Jan 18	24.50000 -0.40	25.30	24.25	25.05	50,718
26 Jan 18	24.90000 +0.70	25.30	24.20	24.25	32,682
25 Jan 18	24.20000 -0.80	25.05	23.80	25.05	67,716
24 Jan 18	25.00000 -0.20	25.80	24.85	25.25	24,586
23 Jan 18	25.20000 -0.35	25.60	24.95	25.55	25,453
22 Jan 18	25.55000 -0.35	26.15	25.45	26.00	9,039
19 Jan 18	25.90000 +0.40	26.45	25.35	25.55	21,004
18 Jan 18	25.50000 +0.25	25.60	24.90	25.25	29,377
17 Jan 18	25.25000 -0.35	26.00	25.20	25.55	22,485
16 Jan 18	25.60000 -0.40	26.55	25.45	26.05	22,117
15 Jan 18	26.00000 -0.20	26.35	25.30	26.20	23,468
12 Jan 18	26.20000 -0.95	27.05	25.85	26.95	24,103
11 Jan 18	27.15000 +0.05	27.60	26.70	27.05	22,791
10 Jan 18	27.10000 -0.20	27.45	26.45	27.20	29,057
09 Jan 18	27.30000 +0.25	28.50	26.50	27.05	52,278
08 Jan 18	27.05000 +3.05	27.40	23.85	23.95	108,102
05 Jan 18	24.00000 +0.05	24.00	23.85	24.00	13,371
04 Jan 18	23.95000 +0.00	24.00	23.80	24.00	26,601
03 Jan 18	23.95000 +0.35	24.00	23.55	23.55	9,813
02 Jan 18	23.60000 +0.52	23.90	22.65	23.05	20,407
29 Dec 17	23.08000 -0.67	23.73	22.89	23.66	11,371
28 Dec 17	23.75500 +0.21	23.80	23.40	23.60	10,805
27 Dec 17	23.54500 -0.21	23.84	23.39	23.83	6,025
22 Dec 17	23.75500 +0.15	23.92	23.53	23.81	10,710
21 Dec 17	23.60000 +0.13	24.51	23.34	23.41	17,992
20 Dec 17	23.47000 -1.00	24.52	23.47	24.40	9,775
19 Dec 17	24.46500 +0.67	24.47	23.71	23.82	14,051
18 Dec 17	23.80000 +0.48	23.94	23.38	23.50	8,324
15 Dec 17	23.31500 -0.53	24.01	23.24	23.74	30,372
14 Dec 17	23.84500 +0.32	24.49	23.41	23.63	23,752
13 Dec 17	23.52000 +0.42	23.73	22.92	23.00	12,922
12 Dec 17	23.10500 -0.63	23.81	22.95	23.81	7,814
11 Dec 17	23.73000 +0.02	23.84	23.60	23.84	12,624
08 Dec 17	23.70500 +0.10	24.27	23.39	23.79	27,591
07 Dec 17	23.60000 +0.84	23.72	22.82	23.00	27,293
06 Dec 17	22.76500 -0.16	23.00	22.65	22.66	13,982
05 Dec 17	22.92500 -0.09	23.24	22.75	23.00	10,925
04 Dec 17	23.01500 -0.02	23.81	22.58	23.70	27,094
01 Dec 17	23.03500 -0.98	24.10	23.03	24.10	21,912
30 Nov 17	24.01500 +0.39	24.13	23.31	23.68	28,036
29 Nov 17	23.62000 -1.49	25.17	23.39	25.16	32,386
28 Nov 17	25.11000 +0.59	25.27	24.56	24.56	26,533
27 Nov 17	24.52000 -1.03	25.78	24.52	25.50	24,220
24 Nov 17	25.55500 +0.19	25.72	25.18	25.32	11,877
23 Nov 17	25.36000 -0.23	26.33	25.36	25.55	17,185
22 Nov 17	25.59000 -0.24	26.22	25.45	25.63	16,234
21 Nov 17	25.83000 +0.75	25.98	25.08	25.09	24,514
20 Nov 17	25.08000 +0.06	25.40	24.51	24.89	23,838
17 Nov 17	25.02000 +0.88	25.30	24.18	24.18	21,998
16 Nov 17	24.14500 +0.55	24.56	23.59	23.64	36,659
15 Nov 17	23.60000 -0.61	24.11	22.78	24.01	36,924
14 Nov 17	24.21500 -0.06	24.95	24.21	24.63	15,728
13 Nov 17	24.27000 -0.03	25.27	24.16	24.30	36,888
10 Nov 17	24.30000 -0.14	25.03	24.17	24.43	21,681
09 Nov 17	24.43500 -1.03	25.81	24.19	25.81	32,379
08 Nov 17	25.46500 -0.97	26.73	25.08	26.59	45,557
07 Nov 17	26.43000 -0.33	26.97	26.14	26.96	15,665
06 Nov 17	26.76000 +0.26	26.98	26.40	26.58	8,915
03 Nov 17	26.49500 +0.10	26.99	26.12	26.12	10,239
02 Nov 17	26.40000 -0.78	26.99	26.06	26.99	31,420
01 Nov 17	27.18500 +2.90	27.23	24.87	24.94	54,953
30 Oct 17	24.28500 -0.53	24.95	24.28	24.65	34,574
27 Oct 17	24.82000 -0.28	25.30	24.70	25.25	7,671
26 Oct 17	25.10000 +0.53	25.22	24.42	24.52	10,784
25 Oct 17	24.57000 -0.08	24.94	24.47	24.85	10,358
24 Oct 17	24.65000 +0.09	24.74	24.09	24.51	23,961
23 Oct 17	24.55500 -1.00	25.50	24.51	25.50	11,763
20 Oct 17	25.55500 +0.92	25.56	24.61	24.61	37,691
19 Oct 17	24.64000 +0.29	24.72	24.42	24.42	27,553
18 Oct 17	24.35000 -0.06	24.50	23.95	24.50	12,191
17 Oct 17	24.40500 +0.40	24.64	23.68	23.74	31,187
16 Oct 17	24.01000 -0.85	24.88	23.92	24.83	24,576
13 Oct 17	24.86000 +0.16	25.60	24.48	24.65	32,348
12 Oct 17	24.70000 +0.75	24.78	23.82	24.00	27,424
11 Oct 17	23.95000 +0.35	24.16	23.60	23.69	26,057
10 Oct 17	23.60500 -0.36	23.99	23.59	23.99	20,350
09 Oct 17	23.97000 +0.30	23.98	23.23	23.60	12,913
06 Oct 17	23.67000 -0.03	23.99	23.50	23.70	12,525
05 Oct 17	23.70000 +0.45	23.75	23.20	23.28	33,647
04 Oct 17	23.25000 -0.40	23.84	23.20	23.42	30,742
02 Oct 17	23.64500 +1.74	24.00	22.50	22.55	96,846
29 Sep 17	21.91000 -0.23	22.15	21.69	21.94	19,356
28 Sep 17	22.14000 +0.07	22.60	22.05	22.21	24,053
27 Sep 17	22.07000 +0.22	22.22	21.67	21.67	10,779
26 Sep 17	21.85000 +0.23	21.94	21.45	21.50	11,981
25 Sep 17	21.62500 -0.97	22.59	21.63	22.42	12,156
22 Sep 17	22.59000 +0.58	22.65	21.97	22.01	17,094
21 Sep 17	22.01500 +0.18	22.43	21.65	21.65	15,047
20 Sep 17	21.83500 -0.28	22.60	21.83	22.10	42,813
19 Sep 17	22.11000 -0.25	22.35	22.10	22.10	8,947
18 Sep 17	22.36000 +0.25	22.72	22.10	22.16	10,061
15 Sep 17	22.11000 +0.03	22.25	21.81	21.81	7,822
14 Sep 17	22.08500 +0.18	22.22	21.88	21.97	14,874
13 Sep 17	21.90500 -0.35	22.30	21.84	22.16	5,788
12 Sep 17	22.25500 -0.04	22.42	22.10	22.22	16,534
11 Sep 17	22.29000 +0.52	22.29	21.63	21.72	16,341
08 Sep 17	21.77500 +0.05	21.97	21.53	21.64	16,824
07 Sep 17	21.72500 +0.02	22.00	21.68	21.89	4,982
06 Sep 17	21.71000 +0.33	22.19	21.44	21.44	27,748
05 Sep 17	21.38000 +0.33	21.52	20.76	20.76	24,742
04 Sep 17	21.05000 +0.30	21.07	20.27	20.40	25,398
01 Sep 17	20.75000 -0.12	21.00	20.69	20.69	22,599
31 Aug 17	20.87000 +0.20	21.00	20.67	20.67	16,581
30 Aug 17	20.66500 -0.58	21.36	20.63	21.19	14,788
29 Aug 17	21.24500 -0.24	21.38	20.86	21.33	27,056
28 Aug 17	21.48500 -0.40	21.74	21.32	21.51	12,880
25 Aug 17	21.89000 +0.61	22.00	21.29	21.44	16,867
24 Aug 17	21.27500 +0.25	21.78	20.83	21.00	38,451
23 Aug 17	21.02000 -0.32	21.48	20.85	21.32	30,702
22 Aug 17	21.34000 +0.05	21.49	21.14	21.49	12,257
21 Aug 17	21.29500 -0.07	21.59	21.11	21.58	18,530
18 Aug 17	21.36000 -0.21	21.94	21.08	21.68	20,539
17 Aug 17	21.57000 -0.56	22.25	21.49	22.25	12,669
16 Aug 17	22.12500 +0.81	22.70	21.35	21.47	51,091
15 Aug 17	21.32000 +0.16	21.47	21.20	21.43	6,535
14 Aug 17	21.16000 +0.44	21.40	20.76	20.76	14,131
11 Aug 17	20.71500 -0.56	21.17	20.50	21.07	22,368
10 Aug 17	21.27500 -0.01	21.59	21.09	21.47	20,910
09 Aug 17	21.28500 +0.01	21.61	20.92	21.44	37,921
08 Aug 17	21.27500 +0.57	21.34	20.78	20.78	36,690
07 Aug 17	20.70000 +0.31	20.70	20.31	20.58	12,929
04 Aug 17	20.39000 -0.05	20.64	20.25	20.55	19,108
03 Aug 17	20.43500 +0.18	20.57	19.91	20.24	21,739
02 Aug 17	20.25500 -0.01	20.84	20.08	20.58	45,421
01 Aug 17	20.26500 -0.34	20.82	20.14	20.60	41,617
31 Jul 17	20.60000 +0.17	20.86	20.22	20.62	29,602
28 Jul 17	20.43500 +0.33	20.78	19.89	20.34	36,764
27 Jul 17	20.10500 +0.24	20.82	20.00	20.00	41,999
26 Jul 17	19.86000 -1.11	21.34	19.57	21.34	62,026
25 Jul 17	20.97000 +0.80	21.20	20.14	20.31	51,220
24 Jul 17	20.17500 +0.22	20.31	19.47	19.72	25,915
21 Jul 17	19.95000 +0.34	20.95	19.50	19.50	35,732
20 Jul 17	19.61500 +0.09	19.65	19.38	19.52	14,018
19 Jul 17	19.52000 +0.43	19.55	19.11	19.20	12,822
18 Jul 17	19.09000 -0.92	19.95	18.95	19.68	40,628
17 Jul 17	20.01500 +0.60	20.08	19.64	19.69	17,696
14 Jul 17	19.41500 -0.32	19.82	19.42	19.57	8,105
13 Jul 17	19.73500 -0.69	20.32	19.44	20.25	36,681
12 Jul 17	20.42500 +1.07	20.70	19.52	19.52	27,565
11 Jul 17	19.35000 +0.18	19.68	18.96	19.54	70,261
10 Jul 17	19.17500 +0.33	19.30	18.82	18.82	19,345
07 Jul 17	18.84500 -0.14	19.01	18.58	18.92	23,339
06 Jul 17	18.98500 +0.13	19.08	18.88	19.03	44,624
05 Jul 17	18.85500 +0.01	19.19	18.79	18.92	26,226
04 Jul 17	18.84500 +0.05	19.08	18.69	18.94	19,855
03 Jul 17	18.80000 -0.48	19.15	18.52	18.99	32,698
30 Jun 17	19.28000 +0.28	19.48	18.59	18.86	35,778
29 Jun 17	19.00000 -0.30	19.44	18.75	19.34	49,481
28 Jun 17	19.30000 +0.00	19.45	18.59	19.35	34,825
27 Jun 17	19.30000 -0.08	19.73	19.07	19.35	33,532
26 Jun 17	19.38000 -0.62	20.07	19.33	20.07	29,787
23 Jun 17	20.00000 -0.60	20.77	19.91	20.57	26,171
22 Jun 17	20.60000 +0.36	20.62	20.11	20.30	22,336
21 Jun 17	20.23500 -0.20	20.53	20.07	20.40	20,399
20 Jun 17	20.44000 -0.13	20.75	20.34	20.70	29,986
19 Jun 17	20.57000 +0.50	20.63	19.63	19.77	41,705
16 Jun 17	20.07000 -0.21	20.37	19.50	20.07	140,226
15 Jun 17	20.28000 -0.78	21.08	19.85	21.08	62,922
14 Jun 17	21.06000 +0.16	21.36	20.97	20.98	33,846
13 Jun 17	20.90000 +0.30	21.16	20.63	20.63	120,429
12 Jun 17	20.60000 -1.60	21.92	20.35	21.88	53,851
09 Jun 17	22.20000 +0.34	22.30	21.41	21.94	54,343
08 Jun 17	21.86500 -0.34	22.28	21.71	22.20	43,513
07 Jun 17	22.20000 -0.11	22.31	22.00	22.30	19,965
06 Jun 17	22.31000 -1.01	23.31	22.25	23.31	27,478
02 Jun 17	23.31500 +0.69	23.51	22.48	22.72	31,203
01 Jun 17	22.62500 +1.03	22.63	21.58	21.69	23,065
31 May 17	21.59500 -0.86	22.48	21.50	22.48	132,848
30 May 17	22.46000 +0.65	22.50	21.89	22.00	24,242
29 May 17	21.81000 +0.06	21.96	21.48	21.84	13,528
26 May 17	21.75500 -0.44	22.47	21.66	22.23	21,294
25 May 17	22.19500 -0.03	22.38	21.80	22.38	16,042
24 May 17	22.23000 +0.17	22.25	21.83	21.88	13,472
23 May 17	22.06000 +0.61	22.08	20.70	21.27	72,350
22 May 17	21.44500 -0.84	22.24	21.29	22.24	26,284
19 May 17	22.28000 +0.38	22.64	21.90	21.98	18,367
18 May 17	21.90500 -0.48	22.40	21.52	22.40	43,023
17 May 17	22.38500 -1.53	23.48	22.04	23.48	44,719
16 May 17	23.92000 +0.92	24.03	23.00	23.00	48,334
15 May 17	23.00000 -0.41	23.45	22.84	23.45	21,948
12 May 17	23.40500 +0.03	23.41	22.89	23.24	19,165
11 May 17	23.37500 -0.14	23.72	23.17	23.50	26,109
10 May 17	23.51500 -0.11	23.80	23.48	23.64	10,728
09 May 17	23.63000 -0.28	24.04	23.41	23.88	35,500
08 May 17	23.90500 +0.26	23.91	23.50	23.78	17,281
05 May 17	23.65000 -0.39	23.97	23.61	23.61	23,402
04 May 17	24.04000 -0.22	24.91	23.89	24.00	32,047
03 May 17	24.26500 -0.20	24.60	23.56	24.60	30,952
02 May 17	24.47000 +0.07	24.94	24.15	24.50	36,988
28 Apr 17	24.39500 +0.83	24.53	23.47	23.66	37,148
27 Apr 17	23.56500 +0.00	23.58	23.31	23.55	12,479
26 Apr 17	23.56500 -0.14	23.66	23.36	23.62	30,001
25 Apr 17	23.70000 +0.35	23.82	23.39	23.40	32,244
24 Apr 17	23.35000 +0.58	23.44	22.60	23.30	35,067
21 Apr 17	22.77500 -0.35	23.30	22.62	23.20	10,730
20 Apr 17	23.12500 +0.56	23.14	22.48	22.50	48,353
19 Apr 17	22.56500 +0.57	22.84	21.77	21.77	34,215
18 Apr 17	22.00000 +0.00	22.43	21.81	22.17	51,236
13 Apr 17	22.00000 +0.01	22.23	21.36	22.23	34,657
12 Apr 17	21.99000 +0.05	22.59	21.85	21.91	52,691
11 Apr 17	21.94000 -1.41	23.08	21.73	23.02	64,808
10 Apr 17	23.35000 -0.08	23.50	23.00	23.05	36,531
07 Apr 17	23.43000 -0.10	23.66	23.17	23.53	40,077
06 Apr 17	23.53500 -0.16	23.76	23.30	23.61	41,818
05 Apr 17	23.69000 +0.40	24.25	23.12	23.30	67,827
04 Apr 17	23.29000 +0.49	23.40	22.80	22.85	58,095
03 Apr 17	22.80500 +0.40	23.00	22.31	22.40	81,470
31 Mar 17	22.41000 +1.05	22.46	21.33	21.33	68,401
30 Mar 17	21.36000 -0.67	22.05	21.07	21.99	57,057
29 Mar 17	22.03500 +0.62	22.42	21.42	21.50	71,908
28 Mar 17	21.41500 +0.02	21.59	21.24	21.24	54,800
27 Mar 17	21.39500 +0.11	22.19	21.01	21.05	73,380
24 Mar 17	21.28500 +0.40	21.72	20.80	20.80	83,794
23 Mar 17	20.89000 -1.41	22.27	20.20	22.10	104,889
22 Mar 17	22.30000 +0.39	22.30	21.36	21.52	70,651
21 Mar 17	21.91000 -0.44	22.53	21.32	22.35	102,191
20 Mar 17	22.35000 +0.55	22.35	21.65	21.75	103,924
17 Mar 17	21.80000 -0.14	21.98	21.53	21.65	98,701
16 Mar 17	21.93500 +0.45	21.99	21.47	21.48	62,481
15 Mar 17	21.48000 +0.98	21.55	20.59	20.60	88,546
14 Mar 17	20.50000 +0.70	21.15	19.80	19.82	96,664
13 Mar 17	19.80000 +0.56	19.94	19.25	19.25	66,087
10 Mar 17	19.24000 +0.24	19.25	19.01	19.01	37,303
09 Mar 17	19.00000 -0.06	19.15	18.95	19.15	36,259
08 Mar 17	19.06000 -0.14	19.25	19.04	19.25	32,275
07 Mar 17	19.20000 +0.20	19.40	19.09	19.30	28,647
06 Mar 17	19.00000 -0.18	19.49	18.90	19.09	20,694
03 Mar 17	19.18000 -0.31	19.50	19.18	19.50	15,039
02 Mar 17	19.48500 +0.35	19.60	18.69	19.03	37,517
01 Mar 17	19.14000 +0.14	19.20	18.97	19.00	20,771
28 Feb 17	19.00000 +0.00	19.13	18.86	19.00	19,820
27 Feb 17	18.99500 +0.14	19.24	18.83	19.01	14,759
24 Feb 17	18.86000 -0.34	19.32	18.40	19.21	72,062
23 Feb 17	19.20000 -0.10	19.41	18.95	19.41	53,137
22 Feb 17	19.30000 -0.19	19.49	19.25	19.49	46,644
21 Feb 17	19.49000 +0.76	19.66	18.65	18.99	64,009
20 Feb 17	18.73000 +0.66	19.25	18.15	18.30	80,614
17 Feb 17	18.06500 +0.42	18.34	17.47	17.51	45,466
16 Feb 17	17.65000 +0.05	17.94	17.55	17.68	70,758
15 Feb 17	17.60000 +1.93	17.65	16.02	16.02	128,782
14 Feb 17	15.67000 +0.17	15.67	15.47	15.50	2,163
13 Feb 17	15.50000 +0.05	15.53	15.34	15.53	11,945
10 Feb 17	15.45500 +0.01	15.50	15.35	15.50	9,344
09 Feb 17	15.45000 -0.01	15.74	15.38	15.60	19,768
08 Feb 17	15.46000 -0.19	15.69	15.31	15.59	10,798
07 Feb 17	15.65000 +0.12	15.91	15.47	15.68	19,820
06 Feb 17	15.53000 +0.28	15.65	14.89	14.89	23,312
03 Feb 17	15.25000 +0.10	15.42	15.14	15.14	25,897
02 Feb 17	15.15000 -0.04	15.28	15.01	15.20	31,955
01 Feb 17	15.19000 +0.72	15.34	14.26	14.26	35,171
31 Jan 17	14.47000 -0.13	14.52	14.35	14.50	15,427
30 Jan 17	14.60500 -0.25	15.00	14.48	15.00	13,540
27 Jan 17	14.85500 -0.14	15.04	14.76	15.00	11,116
26 Jan 17	14.99500 -0.01	15.04	14.81	14.81	8,232
25 Jan 17	15.00000 +0.06	15.03	14.78	15.00	5,687
24 Jan 17	14.94500 -0.01	15.00	14.73	15.00	7,009
23 Jan 17	14.95000 +0.18	15.01	14.60	14.70	3,160
20 Jan 17	14.77000 +0.14	15.05	14.41	14.42	15,289
19 Jan 17	14.63000 -0.57	15.25	14.55	15.25	32,369
18 Jan 17	15.20000 +0.36	15.20	14.69	14.85	36,740
17 Jan 17	14.83500 +0.15	14.86	14.70	14.70	24,289
16 Jan 17	14.69000 +0.19	14.69	14.30	14.30	19,339
13 Jan 17	14.49500 -0.01	14.71	14.41	14.50	8,938
12 Jan 17	14.50000 +0.21	14.52	14.30	14.30	11,261
11 Jan 17	14.29000 -0.01	14.32	14.15	14.20	10,953
10 Jan 17	14.30000 +0.11	14.30	14.15	14.15	3,520
09 Jan 17	14.19500 +0.05	14.20	13.89	14.19	8,177
06 Jan 17	14.14500 +0.11	14.19	13.81	14.09	6,978
05 Jan 17	14.04000 +0.35	14.15	13.50	13.51	34,270
04 Jan 17	13.69000 -0.32	13.91	13.49	13.89	31,265
03 Jan 17	14.01000 -0.22	14.49	13.53	14.20	11,265
02 Jan 17	14.23000 +0.00	14.48	14.23	14.23	803
30 Dec 16	14.23000 -0.15	14.49	14.23	14.36	2,156
29 Dec 16	14.37500 -0.13	14.50	14.31	14.40	11,102
28 Dec 16	14.50000 +0.13	14.55	14.40	14.52	2,989
27 Dec 16	14.37500 -0.16	14.50	14.35	14.48	10,669
23 Dec 16	14.54000 -0.16	14.60	14.25	14.52	11,000
22 Dec 16	14.70000 -0.04	14.70	14.23	14.34	6,031
21 Dec 16	14.74000 +0.30	14.79	14.60	14.60	13,948
20 Dec 16	14.44500 -0.05	14.50	14.27	14.27	3,791
19 Dec 16	14.49000 -0.10	14.60	14.29	14.44	16,526
16 Dec 16	14.59000 -0.05	14.59	14.40	14.49	4,882
15 Dec 16	14.64000 -0.01	14.65	14.27	14.27	10,760
14 Dec 16	14.65000 -0.13	14.80	14.40	14.80	17,261
13 Dec 16	14.78000 +0.39	14.80	14.32	14.39	41,291
12 Dec 16	14.39000 +0.00	14.39	14.15	14.38	14,853
09 Dec 16	14.39000 +0.01	14.39	14.28	14.39	15,564
08 Dec 16	14.38500 +0.19	14.39	14.15	14.35	19,019
07 Dec 16	14.20000 -0.07	14.39	14.13	14.39	13,962
06 Dec 16	14.27000 -0.09	14.29	13.98	14.10	15,532
05 Dec 16	14.36500 -0.03	14.45	14.22	14.41	10,853
02 Dec 16	14.40000 +0.10	14.44	14.06	14.06	27,907
01 Dec 16	14.30000 -0.10	14.31	14.19	14.19	11,151
30 Nov 16	14.40000 +0.09	14.40	14.19	14.20	12,797
29 Nov 16	14.31500 +0.01	14.56	14.13	14.20	59,848
28 Nov 16	14.30500 +0.01	14.31	14.04	14.30	7,813
25 Nov 16	14.30000 -0.17	14.40	14.15	14.39	8,643
24 Nov 16	14.47000 +0.05	14.47	14.16	14.44	14,885
23 Nov 16	14.42000 +0.12	14.44	14.19	14.40	20,288
22 Nov 16	14.30000 +0.02	14.30	14.09	14.24	4,708
21 Nov 16	14.28500 -0.11	14.39	13.90	14.32	11,090
18 Nov 16	14.40000 +0.00	14.40	14.07	14.20	9,533
17 Nov 16	14.40000 +0.10	14.45	14.20	14.44	13,131
16 Nov 16	14.29500 -0.08	14.31	13.93	14.28	8,108
15 Nov 16	14.37500 +0.10	14.69	14.28	14.35	8,831
14 Nov 16	14.27000 +0.54	14.34	13.74	14.00	16,332
11 Nov 16	13.73500 -0.15	13.89	13.55	13.74	36,877
10 Nov 16	13.88000 -0.24	14.70	13.54	14.34	25,951
09 Nov 16	14.12000 +0.31	14.44	13.30	13.35	33,685
08 Nov 16	13.81000 +0.06	13.95	13.51	13.74	25,900
07 Nov 16	13.75000 +0.26	13.78	13.40	13.51	19,160
04 Nov 16	13.49500 -0.06	13.80	13.01	13.50	54,042
03 Nov 16	13.55000 +0.02	13.68	13.45	13.50	12,371
02 Nov 16	13.53000 -0.27	13.73	13.37	13.70	36,632
01 Nov 16	13.80000 +0.00	14.09	13.75	13.75	7,116
31 Oct 16	13.80000 -0.11	13.98	13.68	13.76	24,477
28 Oct 16	13.91500 -0.04	13.94	13.65	13.78	10,925
27 Oct 16	13.95500 +0.06	13.96	13.65	13.70	9,462
26 Oct 16	13.90000 +0.01	14.00	13.40	13.83	22,866
25 Oct 16	13.89000 -0.01	13.99	13.77	13.85	16,077
24 Oct 16	13.90000 -0.10	14.12	13.70	14.06	16,257
21 Oct 16	13.99500 +0.02	14.10	13.90	13.90	1,937
20 Oct 16	13.97500 -0.06	14.10	13.90	14.08	5,826
19 Oct 16	14.04000 -0.06	14.09	13.90	14.09	8,529
18 Oct 16	14.10500 +0.50	14.14	13.60	13.68	50,260
17 Oct 16	13.60000 -0.02	13.62	13.42	13.56	26,579
14 Oct 16	13.62000 +0.00	13.66	13.38	13.40	25,436
13 Oct 16	13.62000 +0.02	13.62	13.31	13.44	10,322
12 Oct 16	13.59500 +0.10	13.67	13.40	13.40	17,335
11 Oct 16	13.50000 +0.00	13.50	13.22	13.40	21,849
10 Oct 16	13.50000 +0.00	13.50	13.25	13.49	6,871
07 Oct 16	13.50000 +0.15	13.50	13.31	13.49	5,886
06 Oct 16	13.35000 -0.13	13.49	13.28	13.49	6,439
05 Oct 16	13.47500 +0.18	13.48	13.30	13.30	6,796
04 Oct 16	13.30000 -0.03	13.50	13.15	13.50	9,098
30 Sep 16	13.33500 +0.19	13.47	13.10	13.10	5,828
29 Sep 16	13.15000 -0.38	13.48	13.10	13.33	5,028
28 Sep 16	13.52500 +0.22	13.64	13.11	13.11	8,637
27 Sep 16	13.30000 -0.30	13.57	13.13	13.45	10,885
26 Sep 16	13.60000 -0.09	13.76	13.44	13.76	10,203
23 Sep 16	13.69000 +0.08	13.82	13.55	13.61	13,266
22 Sep 16	13.61000 +0.21	13.80	13.27	13.27	18,053
21 Sep 16	13.40000 +0.20	13.49	13.10	13.39	16,502
20 Sep 16	13.20000 +0.07	13.36	12.98	13.05	10,968
19 Sep 16	13.13000 -0.06	13.20	13.00	13.20	9,320
16 Sep 16	13.19000 +0.11	13.19	12.99	12.99	2,831
15 Sep 16	13.07500 +0.24	13.16	12.65	12.95	7,802
14 Sep 16	12.83000 -0.13	13.19	12.50	13.19	25,322
13 Sep 16	12.95500 -0.02	13.13	12.80	13.05	14,834
12 Sep 16	12.98000 -0.37	13.19	12.79	13.19	23,919
09 Sep 16	13.34500 -0.40	13.75	13.23	13.75	39,026
08 Sep 16	13.75000 +0.03	13.81	13.60	13.76	18,502
07 Sep 16	13.72000 +0.05	13.79	13.60	13.62	20,289
06 Sep 16	13.67000 -0.04	13.99	13.65	13.79	31,140
05 Sep 16	13.71000 +0.02	13.84	13.70	13.74	15,612
02 Sep 16	13.68500 +0.09	13.89	13.63	13.69	12,065
01 Sep 16	13.60000 -0.12	13.82	13.60	13.74	46,430
31 Aug 16	13.72000 +0.35	13.72	13.19	13.30	62,078
30 Aug 16	13.37000 +0.39	13.37	12.97	13.06	35,008
29 Aug 16	12.97500 -0.07	13.07	12.81	13.07	9,234
26 Aug 16	13.04500 +0.30	13.06	12.50	12.62	23,763
25 Aug 16	12.75000 +0.30	12.91	12.52	12.52	14,607
24 Aug 16	12.45000 +0.13	12.46	12.23	12.35	10,152
23 Aug 16	12.32000 -0.37	12.59	12.06	12.49	44,183
22 Aug 16	12.69000 -0.04	12.79	12.37	12.79	9,725
19 Aug 16	12.73000 -0.07	12.73	12.48	12.65	12,333
18 Aug 16	12.80000 +0.34	12.80	12.59	12.80	9,500
17 Aug 16	12.46000 -0.28	12.75	12.28	12.49	23,198
16 Aug 16	12.74000 +0.09	12.79	12.50	12.79	6,331
15 Aug 16	12.65500 -0.01	12.91	12.60	12.91	37,138
12 Aug 16	12.66000 -0.24	12.89	12.49	12.65	31,084
11 Aug 16	12.90000 +0.46	12.99	12.40	12.56	36,551
10 Aug 16	12.43500 +0.11	12.75	12.35	12.35	31,462
09 Aug 16	12.33000 +0.05	12.33	12.15	12.29	24,018
08 Aug 16	12.28000 +0.20	12.31	11.84	11.84	7,144
05 Aug 16	12.08000 -0.14	12.36	11.95	12.22	20,677
04 Aug 16	12.22000 +0.10	12.44	12.00	12.23	20,508
03 Aug 16	12.12500 +0.99	12.23	11.30	11.31	73,494
02 Aug 16	11.13000 -0.02	11.30	11.13	11.13	18,405
01 Aug 16	11.15000 +0.00	11.40	11.00	11.40	9,909
29 Jul 16	11.15000 -0.01	11.15	11.00	11.00	3,981
28 Jul 16	11.15500 +0.15	11.16	10.91	10.91	31,806
27 Jul 16	11.00000 +0.16	11.05	10.65	10.65	35,485
26 Jul 16	10.84000 +0.34	10.84	10.48	10.50	55,228
25 Jul 16	10.50000 +0.02	10.58	10.43	10.50	29,419
22 Jul 16	10.48000 -0.05	10.53	10.34	10.53	15,764
21 Jul 16	10.53000 +0.03	10.55	10.48	10.54	21,673
20 Jul 16	10.50000 -0.02	10.65	10.48	10.52	48,989
19 Jul 16	10.52000 -0.28	10.85	10.45	10.85	23,825
18 Jul 16	10.80000 +0.30	10.93	10.66	10.73	4,429
15 Jul 16	10.50000 -0.36	10.80	10.49	10.70	47,176
14 Jul 16	10.86000 -0.05	10.95	10.80	10.85	15,611
13 Jul 16	10.90500 -0.18	11.04	10.90	11.04	7,046
12 Jul 16	11.08500 -0.06	11.20	10.99	11.17	9,671
11 Jul 16	11.14000 +0.32	11.30	11.00	11.00	12,451
08 Jul 16	10.82000 +0.26	10.91	10.55	10.56	26,925
07 Jul 16	10.55500 -0.03	10.68	10.40	10.51	5,692
06 Jul 16	10.59000 -0.39	10.80	10.25	10.80	62,295
05 Jul 16	10.98500 -0.26	11.22	10.82	11.22	10,326
04 Jul 16	11.24000 +0.13	11.24	11.05	11.11	6,566
01 Jul 16	11.11500 +0.03	11.28	11.09	11.15	5,369
30 Jun 16	11.08000 +0.02	11.14	11.08	11.10	2,240
29 Jun 16	11.06000 -0.11	11.14	11.05	11.14	8,830
28 Jun 16	11.17000 +0.07	11.20	11.17	11.20	304
27 Jun 16	11.10000 -0.31	11.45	11.10	11.40	16,297
24 Jun 16	11.41000 -0.19	11.50	11.11	11.11	9,979
23 Jun 16	11.59500 +0.12	11.60	11.31	11.51	15,726
22 Jun 16	11.47500 -0.02	11.63	11.44	11.45	6,441
21 Jun 16	11.50000 +0.00	11.50	11.35	11.44	14,169
20 Jun 16	11.50000 +0.06	11.60	11.35	11.40	22,551
17 Jun 16	11.43500 +0.23	11.44	11.21	11.23	81,258
16 Jun 16	11.21000 +0.01	11.40	11.20	11.28	9,669
15 Jun 16	11.20000 +0.01	11.31	11.13	11.23	6,342
14 Jun 16	11.19000 -0.08	11.38	11.10	11.19	22,980
13 Jun 16	11.27000 +0.02	11.35	11.06	11.10	23,258
10 Jun 16	11.25000 -0.23	11.50	11.08	11.50	20,994
09 Jun 16	11.48000 +0.04	11.50	11.35	11.48	5,103
08 Jun 16	11.44000 -0.01	11.51	11.34	11.40	9,089
07 Jun 16	11.45000 -0.15	11.60	11.35	11.35	28,994
06 Jun 16	11.60000 -0.20	11.75	11.20	11.49	17,386
03 Jun 16	11.80000 -0.25	11.91	11.62	11.80	28,041
02 Jun 16	12.05000 +0.00	12.05	11.71	11.98	14,007
01 Jun 16	12.05000 +0.00	12.05	11.98	12.00	12,250
31 May 16	12.05000 +0.05	12.25	12.00	12.05	15,991
30 May 16	12.00000 -0.15	12.13	11.85	12.00	7,712
27 May 16	12.15000 -0.04	12.17	12.02	12.10	6,847
26 May 16	12.19000 +0.04	12.35	12.06	12.15	24,853
25 May 16	12.15000 +0.05	12.19	12.00	12.00	5,279
24 May 16	12.10000 +0.49	12.27	11.63	11.65	38,612
23 May 16	11.61500 -0.07	11.70	11.33	11.70	18,341
20 May 16	11.68000 +0.00	11.87	11.53	11.61	15,158
19 May 16	11.68000 +0.07	11.80	11.61	11.61	22,770
18 May 16	11.61000 +0.42	11.70	11.20	11.20	16,849
17 May 16	11.18500 +0.11	11.27	11.14	11.20	10,882
13 May 16	11.08000 +0.30	11.10	10.65	10.89	25,890
12 May 16	10.78000 -0.22	10.89	10.61	10.80	24,811
11 May 16	11.00000 -0.24	11.31	10.96	10.99	37,710
10 May 16	11.24500 +0.29	11.35	10.98	11.20	15,385
09 May 16	10.95500 -0.15	11.20	10.86	11.10	13,332
06 May 16	11.10000 +0.29	11.19	10.81	10.95	24,717
05 May 16	10.81000 -0.09	10.97	10.81	10.81	6,614
04 May 16	10.90000 +0.00	10.90	10.75	10.75	4,710
03 May 16	10.89500 +0.02	11.10	10.75	11.10	27,560
02 May 16	10.88000 -0.05	11.16	10.76	10.96	29,113
29 Apr 16	10.93000 -0.06	11.13	10.85	11.04	23,716
28 Apr 16	10.99000 -0.06	11.10	10.80	11.10	37,005
27 Apr 16	11.05000 +0.10	11.10	10.85	11.00	31,368
26 Apr 16	10.95000 -0.05	11.13	10.80	10.94	37,448
25 Apr 16	11.00000 -0.15	11.19	10.91	11.10	45,493
22 Apr 16	11.15000 -0.20	11.40	11.10	11.40	82,111
21 Apr 16	11.35000 -0.48	11.74	11.16	11.74	89,450
20 Apr 16	11.83000 -0.20	11.91	11.69	11.69	5,928
19 Apr 16	12.03000 +0.38	12.03	11.52	11.58	50,624
18 Apr 16	11.65000 -0.09	11.90	11.51	11.88	40,540
15 Apr 16	11.73500 -0.16	11.81	11.60	11.60	3,874
14 Apr 16	11.90000 -0.19	12.10	11.81	12.10	4,976
13 Apr 16	12.08500 +0.35	12.30	11.88	11.89	13,034
12 Apr 16	11.73500 +0.06	11.73	11.50	11.60	12,372
11 Apr 16	11.67000 +0.11	11.74	11.41	11.41	8,817
08 Apr 16	11.56500 -0.19	11.77	11.56	11.72	20,008
07 Apr 16	11.75000 -0.02	11.93	11.65	11.86	5,212
06 Apr 16	11.77000 -0.06	11.90	11.74	11.90	2,587
05 Apr 16	11.83000 -0.19	12.01	11.10	11.69	25,684
04 Apr 16	12.02500 +0.09	12.12	11.88	11.94	4,625
01 Apr 16	11.93000 -0.07	12.19	11.60	11.80	31,772
31 Mar 16	12.00000 -0.02	12.09	11.91	12.09	10,866
30 Mar 16	12.01500 -0.03	12.15	12.02	12.15	3,233
29 Mar 16	12.05000 -0.01	12.45	12.05	12.05	18,866
24 Mar 16	12.05500 -0.42	12.60	11.91	12.60	11,355
23 Mar 16	12.47500 -0.32	12.85	12.35	12.85	13,656
22 Mar 16	12.80000 +0.49	12.86	11.97	12.45	26,111
21 Mar 16	12.30500 +0.36	12.44	11.75	11.99	42,971
18 Mar 16	11.94500 +0.03	12.15	11.91	12.10	35,184
17 Mar 16	11.91000 -0.09	12.24	11.91	12.22	26,114
16 Mar 16	12.00000 +0.59	12.19	11.81	11.92	62,817
15 Mar 16	11.41000 -0.30	11.93	11.39	11.93	12,542
14 Mar 16	11.71000 +0.20	11.85	11.56	11.72	20,445
11 Mar 16	11.50500 +0.17	11.70	11.22	11.22	9,898
10 Mar 16	11.33500 +0.02	11.78	11.24	11.52	26,212
09 Mar 16	11.31500 +0.01	11.51	11.20	11.20	10,410
08 Mar 16	11.30000 -0.59	11.78	11.20	11.78	24,946
07 Mar 16	11.89000 -0.27	12.39	11.82	12.39	23,357
04 Mar 16	12.16000 +0.49	12.16	11.30	11.83	34,165
03 Mar 16	11.67000 +0.76	11.86	10.95	11.05	35,641
02 Mar 16	10.91000 -0.05	11.28	10.91	11.28	15,859
01 Mar 16	10.96000 +0.16	11.32	10.87	10.90	30,544
29 Feb 16	10.80000 +0.50	11.02	10.40	10.45	44,340
26 Feb 16	10.30000 +0.10	10.60	10.17	10.17	34,965
25 Feb 16	10.20000 -0.31	10.81	10.00	10.81	39,595
24 Feb 16	10.51000 -0.34	10.93	10.37	10.93	50,326
23 Feb 16	10.85500 -0.15	11.08	10.85	11.03	14,060
22 Feb 16	11.00000 -0.34	11.90	10.85	11.82	64,374
19 Feb 16	11.34000 -0.16	12.24	11.31	11.93	34,258
18 Feb 16	11.50000 +0.77	11.60	10.76	11.08	78,421
17 Feb 16	10.73500 -0.35	11.02	10.52	11.02	52,741
16 Feb 16	11.08000 -0.56	11.70	10.89	11.70	40,004
15 Feb 16	11.64000 +0.47	11.70	11.35	11.45	17,230
12 Feb 16	11.17000 +0.10	11.30	11.07	11.30	12,809
11 Feb 16	11.07000 -0.28	11.34	11.02	11.34	11,027
10 Feb 16	11.34500 +0.01	11.70	11.10	11.10	22,551
09 Feb 16	11.33500 -0.60	12.00	11.00	12.00	32,147
08 Feb 16	11.93000 -0.62	12.61	11.88	12.40	8,408
05 Feb 16	12.55000 -0.16	12.73	11.94	12.62	16,582
04 Feb 16	12.71500 -0.43	13.48	12.59	13.35	17,275
03 Feb 16	13.15000 -0.87	14.05	12.64	14.05	19,083
02 Feb 16	14.02000 +0.23	14.15	13.85	13.94	133
01 Feb 16	13.79500 -0.16	14.45	13.79	14.45	6,636
29 Jan 16	13.95500 +0.19	13.95	13.63	13.75	3,941
28 Jan 16	13.76000 -0.24	14.10	13.31	13.98	8,478
27 Jan 16	14.00000 -0.10	14.00	13.91	13.91	1,052
26 Jan 16	14.10000 -0.15	14.31	13.63	13.99	6,181
25 Jan 16	14.25000 +0.25	14.45	14.12	14.38	7,663
22 Jan 16	14.00000 +0.16	14.12	13.52	13.52	14,623
21 Jan 16	13.84000 +0.59	13.84	13.24	13.35	22,056
20 Jan 16	13.25000 -0.61	13.82	13.25	13.52	14,676
19 Jan 16	13.86000 -0.03	14.29	13.86	14.01	5,121
18 Jan 16	13.89000 -0.21	14.01	13.89	13.91	5,617
15 Jan 16	14.10000 -0.18	14.27	14.10	14.20	8,522
14 Jan 16	14.28500 -0.22	14.65	14.15	14.50	27,419
13 Jan 16	14.50000 -0.01	14.81	14.41	14.52	11,275
12 Jan 16	14.50500 +0.47	15.16	14.04	14.04	8,490
11 Jan 16	14.04000 +0.05	14.23	14.03	14.18	2,066
08 Jan 16	13.99000 -0.06	14.25	13.99	14.17	13,033
07 Jan 16	14.05000 -0.34	14.45	13.66	13.81	27,565
06 Jan 16	14.39000 -0.11	14.39	14.19	14.31	12,914
05 Jan 16	14.50000 -0.53	15.14	13.80	14.80	83,104
04 Jan 16	15.03500 -0.97	15.60	14.82	15.10	67,274
30 Dec 15	16.00000 +0.42	16.00	15.31	15.61	12,783
29 Dec 15	15.58000 +0.28	15.60	15.37	15.49	3,198
28 Dec 15	15.30000 -0.05	15.48	15.30	15.36	2,521
23 Dec 15	15.35000 +0.05	15.56	15.30	15.56	3,062
22 Dec 15	15.30500 -0.24	15.51	15.30	15.51	8,377
21 Dec 15	15.55000 +0.22	15.95	15.41	15.50	20,690
18 Dec 15	15.33500 +0.09	15.49	14.95	15.30	21,021
17 Dec 15	15.24500 +0.82	15.29	14.36	14.48	17,261
16 Dec 15	14.42500 -0.10	14.70	14.32	14.70	8,257
15 Dec 15	14.52500 +0.27	14.52	14.08	14.30	10,204
14 Dec 15	14.25500 -0.31	14.60	14.10	14.35	11,751
11 Dec 15	14.56000 -0.11	14.70	14.31	14.66	22,986
10 Dec 15	14.67000 -0.03	14.84	14.65	14.70	9,222
09 Dec 15	14.70000 +0.00	14.87	14.65	14.65	7,414
08 Dec 15	14.70000 +0.01	14.77	14.60	14.65	26,906
07 Dec 15	14.69000 +0.07	14.89	14.56	14.85	9,431
04 Dec 15	14.61500 +0.24	15.07	14.25	14.25	14,528
03 Dec 15	14.37500 -0.23	14.60	14.20	14.60	10,030
02 Dec 15	14.60000 -0.13	14.73	14.30	14.73	14,055
01 Dec 15	14.73500 +0.20	15.10	14.55	14.55	36,057
30 Nov 15	14.53500 +0.37	14.59	14.10	14.10	29,441
27 Nov 15	14.16500 +0.16	14.24	14.00	14.00	16,242
26 Nov 15	14.00000 +0.00	14.20	13.95	13.95	30,881
25 Nov 15	14.00000 +0.70	14.11	13.35	13.35	27,653
24 Nov 15	13.30000 +0.00	13.48	13.27	13.30	22,042
23 Nov 15	13.30000 -0.47	13.80	13.11	13.70	51,250
20 Nov 15	13.77000 +0.57	14.15	13.49	13.49	45,091
19 Nov 15	13.20000 +0.50	13.31	12.60	12.60	124,662
18 Nov 15	12.70000 +0.16	13.00	12.44	12.44	36,620
17 Nov 15	12.54000 +0.19	12.98	12.28	12.28	41,091
16 Nov 15	12.35000 +0.35	12.63	11.99	12.10	42,659
13 Nov 15	12.00000 -0.20	12.18	11.66	12.01	54,916
12 Nov 15	12.20000 -0.43	12.60	12.00	12.52	44,980
11 Nov 15	12.62500 -0.19	12.80	12.48	12.60	19,218
10 Nov 15	12.82000 -0.03	13.38	12.49	13.13	17,915
09 Nov 15	12.85000 -0.64	13.44	12.30	13.40	25,394
06 Nov 15	13.49000 +0.04	13.50	13.36	13.48	3,699
05 Nov 15	13.45000 -0.15	13.51	13.31	13.31	13,374
04 Nov 15	13.60000 +0.10	13.60	13.39	13.50	26,796
03 Nov 15	13.50000 +0.03	13.50	13.41	13.50	8,791
02 Nov 15	13.46500 -0.03	13.73	13.30	13.50	15,919
30 Oct 15	13.50000 +0.05	13.65	13.49	13.50	24,856
29 Oct 15	13.45000 -0.22	13.90	13.45	13.90	11,937
28 Oct 15	13.67000 -0.64	14.01	13.25	13.50	66,879
27 Oct 15	14.31000 -0.54	15.02	14.15	15.02	13,668
26 Oct 15	14.85500 +0.14	15.32	14.60	14.80	16,187
23 Oct 15	14.71000 +0.32	14.78	14.31	14.48	19,818
22 Oct 15	14.38500 +0.39	14.48	13.94	13.94	16,121
21 Oct 15	14.00000 -0.01	14.18	13.80	14.18	1,616
20 Oct 15	14.01000 -0.01	14.12	13.80	13.81	2,953
19 Oct 15	14.01500 -0.13	14.41	13.64	14.15	7,785
16 Oct 15	14.15000 +0.07	14.36	14.05	14.19	4,016
15 Oct 15	14.07500 +0.10	14.31	13.80	13.93	11,760
14 Oct 15	13.97500 +0.13	14.07	13.48	13.48	8,943
13 Oct 15	13.85000 -0.57	14.24	13.11	14.24	36,097
12 Oct 15	14.42000 -0.14	14.80	14.29	14.61	6,619
09 Oct 15	14.55500 -0.05	14.82	14.52	14.60	11,392
08 Oct 15	14.60000 -0.30	15.02	14.54	14.68	7,076
07 Oct 15	14.90000 +0.66	14.97	14.26	14.26	18,488
06 Oct 15	14.24000 +0.44	14.35	13.84	13.89	45,979
05 Oct 15	13.80000 +0.20	13.94	13.65	13.65	14,058
02 Oct 15	13.60000 -0.15	13.94	13.45	13.59	9,845
01 Oct 15	13.75000 +0.21	13.89	13.53	13.89	4,682
30 Sep 15	13.54000 +0.34	13.93	13.26	13.26	9,532
29 Sep 15	13.20000 -0.28	13.94	12.76	13.03	21,955
28 Sep 15	13.47500 -0.57	14.23	13.48	14.23	13,333
25 Sep 15	14.05000 +0.29	14.13	13.70	13.70	11,337
24 Sep 15	13.76000 -0.24	14.19	13.16	14.00	31,337
23 Sep 15	14.00000 +0.25	14.28	13.44	13.69	26,985
22 Sep 15	13.75000 -0.25	13.98	13.60	13.98	13,994
21 Sep 15	14.00000 -0.24	14.12	13.41	14.01	36,798
18 Sep 15	14.24000 -0.36	14.50	14.13	14.50	10,002
17 Sep 15	14.60000 -0.30	14.73	14.50	14.70	10,288
16 Sep 15	14.90000 -0.05	15.00	14.81	14.90	5,473
15 Sep 15	14.95000 -0.09	15.01	14.54	14.90	17,100
14 Sep 15	15.03500 +0.14	15.32	14.98	15.32	1,245
11 Sep 15	14.90000 -0.16	14.92	14.63	14.92	8,755
10 Sep 15	15.06000 -0.21	15.31	14.81	15.10	17,503
09 Sep 15	15.27500 +0.13	15.69	15.13	15.35	26,652
08 Sep 15	15.15000 +0.45	15.26	15.13	15.20	2,813
07 Sep 15	14.70000 -0.47	15.40	14.56	15.40	8,843
04 Sep 15	15.16500 -0.54	15.25	14.86	15.23	3,748
03 Sep 15	15.70500 +0.65	15.97	15.25	15.25	7,324
02 Sep 15	15.05000 +0.13	15.61	14.83	15.17	10,327
01 Sep 15	14.92500 -0.81	15.99	14.70	15.99	10,369
31 Aug 15	15.74000 -0.18	15.99	15.55	15.99	4,397
28 Aug 15	15.92000 +0.15	16.08	15.49	16.08	9,226
27 Aug 15	15.77000 +0.37	15.90	15.10	15.10	10,806
26 Aug 15	15.40000 +0.61	15.50	14.25	14.25	23,125
25 Aug 15	14.79000 +0.68	15.14	14.15	14.15	22,476
24 Aug 15	14.11000 -0.90	14.80	13.98	14.80	41,896
21 Aug 15	15.01000 -0.08	15.55	15.00	15.00	12,441
20 Aug 15	15.09000 -0.22	15.93	15.09	15.67	12,975
19 Aug 15	15.31000 -0.72	16.44	15.28	16.44	11,050
18 Aug 15	16.03000 +0.61	16.48	15.43	15.52	17,576
17 Aug 15	15.42500 -0.07	15.72	15.11	15.11	17,326
14 Aug 15	15.50000 -0.10	15.70	15.00	15.37	19,362
13 Aug 15	15.60000 +0.40	16.00	15.30	15.30	26,932
12 Aug 15	15.20000 -0.90	16.54	15.13	15.80	80,418
11 Aug 15	16.10000 -0.29	16.79	15.99	16.17	27,691
10 Aug 15	16.39000 -0.25	16.80	16.03	16.80	34,997
07 Aug 15	16.64000 -0.21	16.93	16.40	16.83	17,047
06 Aug 15	16.85000 -0.02	17.05	16.67	17.00	33,068
05 Aug 15	16.87500 +0.94	17.35	16.20	16.20	82,902
04 Aug 15	15.94000 -0.23	16.47	15.51	16.10	22,439
03 Aug 15	16.17500 -0.24	16.50	15.90	16.14	5,667
31 Jul 15	16.41000 -0.20	16.70	16.40	16.40	14,418
30 Jul 15	16.61500 +0.06	17.14	16.42	16.69	10,001
29 Jul 15	16.56000 -0.64	17.24	16.51	17.07	20,647
28 Jul 15	17.20000 +0.22	17.60	16.89	17.00	18,590
27 Jul 15	16.98500 -1.12	17.83	16.51	17.83	38,641
24 Jul 15	18.10500 +0.11	18.10	17.94	17.94	4,512
23 Jul 15	17.99500 -0.02	18.38	17.85	18.32	8,909
22 Jul 15	18.01500 -0.39	18.42	17.94	18.41	12,646
21 Jul 15	18.40000 -0.12	18.78	18.40	18.78	2,160
20 Jul 15	18.52000 +0.11	18.87	18.35	18.38	7,368
17 Jul 15	18.40500 -0.09	18.60	18.32	18.37	7,125
16 Jul 15	18.50000 -0.07	18.78	18.39	18.61	14,826
15 Jul 15	18.57000 -0.24	19.08	18.45	19.00	14,737
14 Jul 15	18.80500 +0.13	18.81	18.50	18.55	16,124
13 Jul 15	18.68000 +0.01	18.68	17.45	17.50	23,572
10 Jul 15	18.67000 +0.22	18.70	17.90	17.90	6,228
09 Jul 15	18.45000 +0.82	18.64	17.49	17.49	24,159
08 Jul 15	17.63000 -0.01	17.89	17.49	17.50	19,815
07 Jul 15	17.64000 -0.25	18.21	17.52	17.85	12,417
06 Jul 15	17.89000 -0.49	18.21	17.88	18.00	19,181
03 Jul 15	18.38000 +0.09	18.50	18.25	18.25	3,206
02 Jul 15	18.29000 -0.31	18.56	17.86	18.41	15,989
01 Jul 15	18.60000 +0.00	18.77	18.36	18.59	8,831
30 Jun 15	18.60000 +0.22	18.88	18.45	18.45	2,901
29 Jun 15	18.38500 -0.41	18.68	17.61	18.08	7,806
26 Jun 15	18.79500 -0.23	19.27	18.39	19.27	19,815
25 Jun 15	19.02500 -0.18	19.08	18.75	19.08	15,081
24 Jun 15	19.20000 -0.11	19.48	18.97	19.48	1,602
23 Jun 15	19.31000 +0.26	19.33	19.12	19.15	6,412
22 Jun 15	19.04500 +0.38	19.05	18.15	18.15	6,595
19 Jun 15	18.67000 +0.09	18.83	18.47	18.48	15,815
18 Jun 15	18.57500 -0.32	18.70	18.33	18.70	12,769
17 Jun 15	18.89500 +0.40	19.38	18.69	18.70	19,160
16 Jun 15	18.49500 +0.22	18.66	17.90	18.21	34,056
15 Jun 15	18.27500 -0.57	19.20	18.21	18.79	30,916
12 Jun 15	18.84500 -0.48	19.32	18.81	19.32	11,375
11 Jun 15	19.32500 -0.02	19.50	19.03	19.03	11,017
10 Jun 15	19.35000 +0.10	19.48	19.11	19.15	12,968
09 Jun 15	19.25500 -0.48	19.96	19.18	19.55	20,512
08 Jun 15	19.73000 +0.03	19.86	19.49	19.49	24,137
05 Jun 15	19.70000 -0.29	19.85	19.49	19.66	8,898
04 Jun 15	19.99000 +0.13	19.99	19.59	19.65	12,822
03 Jun 15	19.86500 +0.19	19.95	19.55	19.68	36,176
02 Jun 15	19.67000 -0.09	19.80	19.35	19.70	29,503
01 Jun 15	19.76000 -0.04	20.19	19.72	19.72	26,580
29 May 15	19.80000 +0.03	19.80	19.64	19.69	30,960
28 May 15	19.77000 +0.42	19.79	19.26	19.28	22,806
27 May 15	19.35000 +0.51	19.50	18.10	18.62	11,881
26 May 15	18.84000 -0.32	19.24	18.84	19.19	7,490
22 May 15	19.15500 -0.26	19.65	19.16	19.50	24,966
21 May 15	19.42000 +0.50	19.74	19.00	19.00	13,139
20 May 15	18.91500 +0.09	19.13	18.80	18.97	7,183
19 May 15	18.83000 +0.08	19.27	18.81	18.81	24,946
18 May 15	18.75000 +0.57	18.95	18.23	18.26	29,772
15 May 15	18.18500 +0.05	18.35	18.00	18.00	16,809
14 May 15	18.14000 +0.09	18.24	18.05	18.24	9,181
13 May 15	18.05000 +0.03	18.20	17.91	17.99	19,753
12 May 15	18.02000 +0.04	18.15	17.63	17.85	38,941
11 May 15	17.98000 -0.02	18.17	17.79	17.95	13,591
08 May 15	18.00000 +0.07	18.34	18.00	18.20	14,633
07 May 15	17.93500 -0.26	18.14	17.78	18.00	26,698
06 May 15	18.19500 +0.09	18.23	17.81	18.08	18,919
05 May 15	18.10000 +0.79	18.25	17.32	17.35	106,569
04 May 15	17.31000 +0.16	17.46	16.81	16.81	5,379
30 Apr 15	17.15000 +0.47	17.36	16.28	16.61	23,343
29 Apr 15	16.68500 -0.11	17.21	16.56	17.21	7,264
28 Apr 15	16.79500 -0.31	17.09	16.70	17.08	8,599
27 Apr 15	17.10500 -0.19	17.43	16.88	17.40	15,114
24 Apr 15	17.29000 -0.15	17.50	17.23	17.23	10,353
23 Apr 15	17.44000 +0.66	17.58	16.61	17.00	46,573
22 Apr 15	16.78500 -0.35	17.40	16.78	17.40	21,022
21 Apr 15	17.13500 +0.10	17.58	17.02	17.37	20,588
20 Apr 15	17.03500 +0.40	17.19	16.82	16.82	17,019
17 Apr 15	16.64000 -0.16	16.67	15.94	16.55	80,344
16 Apr 15	16.79500 -0.73	17.43	16.45	17.31	48,278
15 Apr 15	17.52500 +0.02	17.72	17.26	17.48	13,776
14 Apr 15	17.50000 -0.35	17.93	17.19	17.87	22,598
13 Apr 15	17.85000 -0.15	18.00	17.85	17.99	19,818
10 Apr 15	18.00000 +0.00	18.02	17.81	17.86	34,697
09 Apr 15	18.00000 -0.03	18.07	17.81	17.99	40,166
08 Apr 15	18.03000 +0.50	18.13	17.72	17.81	21,604
07 Apr 15	17.53000 +0.09	17.60	17.30	17.50	19,223
02 Apr 15	17.44000 -0.51	17.79	17.43	17.75	13,229
01 Apr 15	17.95000 -0.12	18.00	17.73	18.00	10,030
31 Mar 15	18.07000 +0.16	18.07	17.73	17.73	16,280
30 Mar 15	17.91000 +0.41	17.91	17.49	17.49	17,336
27 Mar 15	17.50000 +0.21	17.59	17.13	17.49	28,899
26 Mar 15	17.29000 -0.41	17.70	16.84	17.70	48,794
25 Mar 15	17.70000 -0.20	17.89	17.49	17.69	16,777
24 Mar 15	17.90000 +0.00	17.90	17.59	17.59	19,562
23 Mar 15	17.89500 -0.08	17.97	17.59	17.70	25,180
20 Mar 15	17.98000 +0.65	18.00	16.95	17.33	41,188
19 Mar 15	17.33000 -0.02	17.48	17.13	17.41	28,103
18 Mar 15	17.35000 -0.95	18.26	17.34	18.13	24,312
17 Mar 15	18.30000 -0.15	18.60	18.02	18.60	34,035
16 Mar 15	18.45000 +0.22	18.70	18.07	18.07	27,528
13 Mar 15	18.23000 +0.13	18.30	17.95	17.95	48,886
12 Mar 15	18.10000 -0.07	18.10	17.86	17.95	20,825
11 Mar 15	18.16500 +0.16	18.17	17.88	17.95	31,277
10 Mar 15	18.00500 -0.01	18.00	17.62	17.92	22,247
09 Mar 15	18.01000 +0.02	18.16	17.75	18.02	34,424
06 Mar 15	17.99000 +0.70	18.75	17.14	17.14	73,622
05 Mar 15	17.29000 +0.04	17.53	17.11	17.11	11,085
04 Mar 15	17.25000 -0.07	17.32	16.92	17.20	29,786
03 Mar 15	17.32000 +0.21	17.43	17.00	17.05	23,297
02 Mar 15	17.11000 +0.44	17.15	16.53	16.53	61,539
27 Feb 15	16.67500 -0.05	16.98	16.22	16.75	25,686
26 Feb 15	16.72500 -0.17	17.16	16.60	17.16	9,216
25 Feb 15	16.90000 -0.36	17.32	16.90	17.32	24,142
24 Feb 15	17.26000 -0.09	17.50	17.26	17.50	13,287
23 Feb 15	17.35000 +0.00	17.45	17.24	17.45	16,524
20 Feb 15	17.35000 +0.11	17.35	17.11	17.26	5,129
19 Feb 15	17.23500 -0.01	17.36	17.02	17.26	16,127
18 Feb 15	17.25000 +0.54	17.34	16.89	16.89	14,850
17 Feb 15	16.71000 +0.16	16.87	16.50	16.50	6,258
16 Feb 15	16.55000 -0.52	17.24	16.55	17.24	43,251
13 Feb 15	17.06500 +0.27	17.30	16.72	16.72	25,307
12 Feb 15	16.80000 +0.45	17.00	16.36	16.36	40,710
11 Feb 15	16.34500 -0.45	16.82	15.89	16.80	175,866
10 Feb 15	16.80000 +0.38	16.94	16.29	16.34	33,386
09 Feb 15	16.41500 -0.64	16.95	16.42	16.93	14,523
06 Feb 15	17.06000 -0.41	17.68	16.82	17.68	25,608
05 Feb 15	17.47000 -0.29	17.72	17.47	17.47	10,535
04 Feb 15	17.76000 +0.21	17.76	17.55	17.57	6,677
03 Feb 15	17.55000 -0.07	17.77	17.48	17.51	10,194
02 Feb 15	17.62000 +0.14	17.75	17.40	17.75	5,801
30 Jan 15	17.48500 -0.14	17.80	17.49	17.55	10,794
29 Jan 15	17.62000 -0.09	17.89	17.51	17.89	3,012
28 Jan 15	17.71500 -0.08	17.90	17.55	17.88	28,847
27 Jan 15	17.79500 -0.17	18.11	17.78	17.97	21,261
26 Jan 15	17.96500 +0.60	18.20	17.27	17.40	42,534
23 Jan 15	17.36000 -0.37	17.88	17.12	17.80	31,494
22 Jan 15	17.73000 +0.91	17.81	16.85	16.95	64,758
21 Jan 15	16.81500 -0.18	17.15	16.53	17.15	40,284
20 Jan 15	16.99500 -0.05	17.24	17.00	17.15	29,885
19 Jan 15	17.05000 -0.14	17.21	16.77	17.20	22,617
16 Jan 15	17.19000 +0.17	17.28	16.88	16.88	5,233
15 Jan 15	17.02000 +0.13	17.31	16.80	16.86	20,655
14 Jan 15	16.89000 -0.13	17.26	16.80	17.26	16,131
13 Jan 15	17.01500 -0.19	17.40	17.01	17.22	18,829
12 Jan 15	17.20500 +0.26	17.21	16.83	16.85	26,163
09 Jan 15	16.94500 +0.07	16.95	16.58	16.62	34,632
08 Jan 15	16.87000 +0.18	16.94	16.69	16.89	46,370
07 Jan 15	16.69000 -0.25	16.82	16.57	16.80	23,819
06 Jan 15	16.94500 -0.06	17.19	16.75	17.19	16,863
05 Jan 15	17.00000 -0.28	17.48	16.77	17.15	50,180
02 Jan 15	17.28500 +1.08	17.29	16.19	16.45	28,735
30 Dec 14	16.20000 -0.03	16.31	16.04	16.19	15,083
29 Dec 14	16.23500 +0.01	16.50	16.06	16.50	6,721
23 Dec 14	16.23000 -0.02	16.47	16.13	16.20	21,990
22 Dec 14	16.24500 +0.46	16.25	15.75	15.85	22,091
19 Dec 14	15.79000 +0.53	15.95	15.20	15.20	38,786
18 Dec 14	15.25500 +0.35	15.60	14.72	14.85	45,791
17 Dec 14	14.91000 +0.07	14.93	14.32	14.69	12,713
16 Dec 14	14.83500 +0.00	14.90	14.30	14.75	24,719
15 Dec 14	14.83500 -0.10	14.95	14.76	14.80	11,110
12 Dec 14	14.94000 -0.07	15.00	14.80	14.80	9,356
11 Dec 14	15.01000 +0.05	15.02	14.81	14.81	4,126
10 Dec 14	14.96500 -0.01	15.30	14.81	14.88	11,973
09 Dec 14	14.97500 +0.02	15.05	14.80	14.96	9,146
08 Dec 14	14.96000 -0.31	15.24	14.91	14.91	21,999
05 Dec 14	15.27000 +0.52	15.30	14.80	14.86	10,372
04 Dec 14	14.75500 +0.15	14.85	14.50	14.50	23,392
03 Dec 14	14.60000 -0.36	14.85	14.60	14.75	12,763
02 Dec 14	14.96500 +0.27	15.19	14.66	14.80	8,232
01 Dec 14	14.70000 -0.26	15.07	14.51	14.83	11,692
28 Nov 14	14.96000 +0.02	14.97	14.82	14.83	10,612
27 Nov 14	14.94000 -0.07	15.01	14.82	14.99	1,955
26 Nov 14	15.00500 +0.16	15.15	14.83	14.85	4,739
25 Nov 14	14.84000 -0.16	15.15	14.82	14.82	14,030
24 Nov 14	15.00000 +0.11	15.14	14.68	14.79	21,342
21 Nov 14	14.88500 +0.20	14.97	14.68	14.69	6,639
20 Nov 14	14.69000 +0.04	14.81	14.40	14.52	8,435
19 Nov 14	14.65000 +0.84	14.79	13.85	13.93	18,907
18 Nov 14	13.80500 +0.12	13.98	13.51	13.51	18,469
17 Nov 14	13.68500 -0.31	13.84	13.28	13.57	35,752
14 Nov 14	14.00000 -0.29	14.27	13.57	14.13	20,921
13 Nov 14	14.29000 +0.05	14.32	14.07	14.32	4,055
12 Nov 14	14.24500 -0.18	14.44	14.23	14.41	4,107
11 Nov 14	14.42500 -0.10	14.70	14.36	14.50	4,797
10 Nov 14	14.52000 +0.05	14.91	14.13	14.37	17,611
07 Nov 14	14.47000 -0.82	15.25	14.40	15.25	20,999
06 Nov 14	15.29500 +0.59	15.50	14.24	14.60	60,468
05 Nov 14	14.71000 -0.05	14.79	14.62	14.79	11,602
04 Nov 14	14.76000 +0.13	14.87	14.63	14.63	20,916
03 Nov 14	14.63000 +0.38	14.77	14.43	14.43	21,407
31 Oct 14	14.25000 +0.20	14.25	14.11	14.24	8,915
30 Oct 14	14.05000 -0.06	14.24	13.91	14.20	11,737
29 Oct 14	14.11000 +0.09	14.23	14.11	14.23	9,496
28 Oct 14	14.02500 +0.06	14.20	14.00	14.01	24,755
27 Oct 14	13.96000 -0.14	14.19	13.95	14.19	32,741
24 Oct 14	14.10000 +0.21	14.10	13.90	14.00	21,886
23 Oct 14	13.89000 -0.21	14.22	13.75	14.00	16,802
22 Oct 14	14.10500 +0.70	14.30	13.52	13.56	20,966
21 Oct 14	13.40000 +0.52	13.53	12.89	12.89	24,377
20 Oct 14	12.88000 -0.19	13.05	12.84	12.96	24,204
17 Oct 14	13.07500 +0.82	13.07	12.30	12.47	22,014
16 Oct 14	12.25000 +0.21	12.50	11.96	12.14	32,211
15 Oct 14	12.04000 -0.16	12.43	11.78	12.20	33,057
14 Oct 14	12.20000 -0.30	12.69	11.56	12.34	62,524
13 Oct 14	12.50000 -0.30	12.94	12.15	12.50	38,380
10 Oct 14	12.80000 -1.73	14.29	12.75	14.29	87,867
09 Oct 14	14.53500 +0.28	14.81	14.30	14.40	11,141
08 Oct 14	14.25500 -0.67	14.80	14.25	14.80	23,515
07 Oct 14	14.92500 +0.01	15.02	14.75	14.77	17,984
06 Oct 14	14.91500 +0.47	15.08	14.11	14.11	28,424
02 Oct 14	14.45000 -0.64	15.06	14.31	15.00	19,769
01 Oct 14	15.08500 +0.15	15.30	14.63	14.93	31,785
30 Sep 14	14.93000 -0.12	15.07	14.85	14.99	12,934
29 Sep 14	15.05000 -0.05	15.09	14.84	15.00	15,453
26 Sep 14	15.10000 +0.40	15.50	14.49	14.51	18,502
25 Sep 14	14.70500 -0.07	15.03	14.60	14.90	13,218
24 Sep 14	14.77500 +0.01	15.05	14.23	14.76	8,171
23 Sep 14	14.76500 -0.40	15.10	14.77	15.10	10,850
22 Sep 14	15.17000 -0.33	15.50	15.09	15.50	36,501
19 Sep 14	15.50000 +0.35	15.58	15.10	15.23	75,185
18 Sep 14	15.15000 +0.39	15.26	14.74	14.74	45,816
17 Sep 14	14.75500 -0.13	14.91	14.73	14.91	4,163
16 Sep 14	14.88000 -0.07	14.95	14.78	14.91	15,835
15 Sep 14	14.95500 -0.02	14.96	14.59	14.80	14,232
12 Sep 14	14.97500 +0.15	15.00	14.65	14.70	6,212
11 Sep 14	14.83000 +0.06	14.98	14.59	14.98	11,330
10 Sep 14	14.77500 -0.13	14.92	14.64	14.85	6,477
09 Sep 14	14.90000 +0.08	14.91	14.61	14.71	12,888
08 Sep 14	14.82000 -0.19	15.02	14.60	15.00	17,626
05 Sep 14	15.00500 -0.09	15.18	14.90	15.16	6,370
04 Sep 14	15.09500 -0.20	15.30	14.96	15.30	16,311
03 Sep 14	15.30000 +0.38	15.36	14.85	14.85	17,530
02 Sep 14	14.92000 -0.08	15.15	14.85	14.86	11,813
01 Sep 14	15.00000 -0.05	15.15	14.84	14.98	25,997
29 Aug 14	15.04500 -0.03	15.12	14.90	15.07	29,503
28 Aug 14	15.07500 -0.32	15.31	14.89	15.30	14,127
27 Aug 14	15.39000 -0.01	15.40	15.03	15.40	26,718
26 Aug 14	15.40000 +0.05	15.40	15.11	15.33	8,748
25 Aug 14	15.35000 +0.21	15.49	15.03	15.03	17,939
22 Aug 14	15.14000 +0.14	15.20	14.90	14.99	34,844
21 Aug 14	15.00000 +0.48	15.11	14.46	14.50	138,977
20 Aug 14	14.51500 +0.27	14.55	14.23	14.25	58,874
19 Aug 14	14.25000 +0.31	14.36	13.92	13.99	41,127
18 Aug 14	13.94500 +0.05	14.21	13.77	13.89	19,906
15 Aug 14	13.89000 +0.05	14.23	13.87	14.02	29,089
14 Aug 14	13.84000 -0.18	14.04	13.60	13.89	13,388
13 Aug 14	14.02000 +0.02	14.10	13.89	14.10	7,434
12 Aug 14	14.00000 -0.11	14.30	13.90	14.19	48,103
11 Aug 14	14.11000 +0.82	14.30	13.35	13.35	39,120
08 Aug 14	13.28500 -0.37	13.47	13.20	13.47	25,294
07 Aug 14	13.65500 +0.11	13.69	13.01	13.55	43,732
06 Aug 14	13.54000 -0.20	13.61	13.08	13.50	49,525
05 Aug 14	13.74000 +0.72	13.74	13.01	13.01	26,757
04 Aug 14	13.02500 +0.02	13.13	12.90	12.90	71,447
01 Aug 14	13.00000 -0.56	13.53	12.80	13.50	39,652
31 Jul 14	13.55500 -0.24	13.84	13.52	13.69	25,290
30 Jul 14	13.79500 +0.19	13.82	13.39	13.47	31,254
29 Jul 14	13.60500 +0.28	13.78	12.61	13.30	113,382
28 Jul 14	13.32000 -0.67	14.18	13.13	13.93	39,596
25 Jul 14	13.99000 -0.30	14.36	13.90	14.36	12,334
24 Jul 14	14.28500 +0.10	14.39	13.99	14.25	5,979
23 Jul 14	14.18500 -0.13	14.69	13.75	14.25	31,698
22 Jul 14	14.31000 -0.26	14.52	14.20	14.36	16,651
21 Jul 14	14.57000 +0.05	14.90	14.45	14.53	33,478
18 Jul 14	14.51500 -0.34	14.74	14.06	14.70	30,554
17 Jul 14	14.85000 +0.34	15.24	14.47	14.48	35,245
16 Jul 14	14.51500 +0.19	14.65	14.14	14.24	3,892
15 Jul 14	14.32500 -0.12	14.56	14.32	14.34	7,897
14 Jul 14	14.44500 -0.13	14.65	14.35	14.64	3,882
11 Jul 14	14.57000 +0.44	14.65	14.09	14.09	29,294
10 Jul 14	14.12500 -0.51	14.72	13.61	14.65	35,626
09 Jul 14	14.63500 +0.07	14.75	14.60	14.60	45,355
08 Jul 14	14.56000 -0.40	14.95	14.50	14.81	30,403
07 Jul 14	14.96000 -0.01	15.16	14.82	15.02	24,625
04 Jul 14	14.97000 +0.09	15.06	14.85	14.99	8,331
03 Jul 14	14.88500 -0.05	15.30	14.85	14.88	40,212
02 Jul 14	14.93500 +0.32	14.95	14.65	14.67	46,847
01 Jul 14	14.62000 -0.05	14.70	14.55	14.70	25,153
30 Jun 14	14.66500 +0.02	14.70	14.56	14.56	28,497
27 Jun 14	14.64000 +0.32	14.78	14.22	14.40	48,280
26 Jun 14	14.32500 -0.24	14.71	14.10	14.29	174,966
25 Jun 14	14.57000 -0.45	14.99	14.28	14.97	61,011
24 Jun 14	15.02000 +0.02	15.22	14.83	15.06	58,541
23 Jun 14	15.00500 -0.05	15.39	15.00	15.00	27,374
20 Jun 14	15.05500 -0.19	15.50	15.00	15.05	57,069
19 Jun 14	15.25000 +0.08	15.50	15.00	15.30	55,803
18 Jun 14	15.17000 -0.17	15.39	15.00	15.39	23,411
17 Jun 14	15.34000 +0.21	15.40	15.09	15.09	16,036
16 Jun 14	15.13000 -0.01	15.35	15.01	15.01	62,536
13 Jun 14	15.13500 -0.11	15.27	15.05	15.24	18,452
12 Jun 14	15.25000 -0.02	15.48	15.25	15.36	32,598
11 Jun 14	15.26500 +0.14	15.40	15.09	15.15	27,934
10 Jun 14	15.13000 -0.44	15.73	14.94	15.53	58,901
09 Jun 14	15.57000 -0.23	15.71	15.42	15.70	9,622
06 Jun 14	15.80000 +0.18	15.95	15.61	15.64	23,345
05 Jun 14	15.62000 +0.01	16.49	15.47	15.57	90,070
04 Jun 14	15.61500 +0.66	15.63	14.99	14.99	38,097
03 Jun 14	14.95000 -0.65	15.58	14.91	15.58	31,535
02 Jun 14	15.60000 -0.12	15.80	15.45	15.74	46,353
30 May 14	15.72000 +0.30	15.80	15.15	15.35	29,709
29 May 14	15.42000 -0.05	15.66	15.35	15.35	10,406
28 May 14	15.47000 -0.14	15.75	15.40	15.73	14,399
27 May 14	15.61500 -0.09	15.70	15.13	15.44	33,859
26 May 14	15.70000 +0.95	15.85	14.81	14.81	104,499
23 May 14	14.75000 +0.03	14.97	14.60	14.76	12,489
22 May 14	14.72000 +0.57	14.73	14.19	14.19	17,040
21 May 14	14.15500 +0.29	14.19	13.35	13.85	15,032
20 May 14	13.86500 -0.27	14.17	13.75	14.09	27,713
19 May 14	14.13000 -0.04	14.20	14.07	14.20	6,082
16 May 14	14.17000 -0.06	14.36	13.78	14.20	30,931
15 May 14	14.23500 -0.66	14.78	14.17	14.78	16,903
14 May 14	14.90000 +0.11	14.98	14.64	14.65	33,286
13 May 14	14.78500 -0.02	14.80	14.58	14.80	17,657
12 May 14	14.80000 +0.11	14.80	14.44	14.80	26,240
09 May 14	14.69000 -0.30	14.90	14.65	14.85	16,583
08 May 14	14.98500 +0.28	14.98	14.60	14.80	33,422
07 May 14	14.70000 -0.05	14.89	14.58	14.89	48,158
06 May 14	14.75000 +0.06	15.16	14.74	14.78	44,923
05 May 14	14.69500 +0.20	14.69	14.40	14.49	20,911
02 May 14	14.49500 +0.01	14.60	14.40	14.44	27,498
30 Apr 14	14.49000 +0.14	14.50	14.31	14.45	21,956
29 Apr 14	14.35000 +0.39	14.50	13.93	13.94	39,053
28 Apr 14	13.96000 -0.03	14.24	13.87	13.89	15,525
25 Apr 14	13.99500 -0.44	14.39	13.99	14.28	28,794
24 Apr 14	14.44000 +0.07	14.50	14.15	14.50	19,867
23 Apr 14	14.37000 -0.26	14.60	14.25	14.60	36,398
22 Apr 14	14.62500 +0.80	14.63	13.81	13.85	25,952
17 Apr 14	13.83000 +0.59	13.90	13.34	13.35	27,611
16 Apr 14	13.24000 -0.04	13.57	13.16	13.33	19,314
15 Apr 14	13.28000 -0.37	13.80	12.89	13.56	43,459
14 Apr 14	13.65000 -1.00	14.25	13.65	14.25	42,376
11 Apr 14	14.65000 -0.30	14.94	14.40	14.84	71,871
10 Apr 14	14.94500 +0.44	14.94	14.40	14.55	55,367
09 Apr 14	14.50000 +0.20	14.65	14.43	14.48	15,646
08 Apr 14	14.29500 -0.17	14.55	14.19	14.32	29,255
07 Apr 14	14.46500 -0.14	14.69	14.30	14.44	26,850
04 Apr 14	14.60500 -0.10	14.71	14.53	14.53	12,998
03 Apr 14	14.70000 +0.34	14.70	14.26	14.40	40,241
02 Apr 14	14.36000 +0.33	14.56	13.95	14.08	58,839
01 Apr 14	14.03000 +0.44	14.20	13.82	13.98	119,645
31 Mar 14	13.59000 -0.21	14.03	13.51	13.91	61,958
28 Mar 14	13.80000 +0.15	13.87	13.55	13.77	56,921
27 Mar 14	13.65500 +0.38	14.23	13.19	13.32	136,665
26 Mar 14	13.28000 +0.73	13.38	12.64	12.65	103,746
25 Mar 14	12.55000 -0.45	13.06	12.55	12.95	19,852
24 Mar 14	13.00500 -0.11	13.20	12.87	13.10	52,100
21 Mar 14	13.11500 +0.44	13.20	12.69	12.77	25,724
20 Mar 14	12.67000 +0.04	12.95	12.47	12.72	24,973
19 Mar 14	12.63000 -0.06	12.83	12.25	12.61	37,559
18 Mar 14	12.69500 -0.12	12.92	12.69	12.92	23,316
17 Mar 14	12.81000 +0.75	13.00	12.06	12.16	20,332
14 Mar 14	12.06500 +0.06	12.42	11.84	11.84	40,665
13 Mar 14	12.00000 -0.63	13.09	11.88	12.73	38,725
12 Mar 14	12.63000 -0.26	12.77	12.57	12.73	16,381
11 Mar 14	12.89000 +0.19	13.16	12.69	12.69	19,352
10 Mar 14	12.70000 -0.49	13.20	12.50	13.09	47,075
07 Mar 14	13.18500 -0.55	13.86	13.19	13.74	25,398
06 Mar 14	13.73500 +0.48	14.00	13.39	13.44	28,037
05 Mar 14	13.25000 +0.03	13.63	13.25	13.25	22,529
04 Mar 14	13.22000 +0.09	13.26	13.02	13.02	19,969
03 Mar 14	13.13500 -0.49	13.48	13.10	13.48	22,260
28 Feb 14	13.62500 +0.08	13.73	13.50	13.50	17,158
27 Feb 14	13.54500 +0.26	13.55	13.15	13.29	48,751
26 Feb 14	13.28500 +0.14	13.29	13.15	13.15	19,260
25 Feb 14	13.15000 -0.02	13.28	13.10	13.16	11,780
24 Feb 14	13.17000 -0.07	13.40	13.15	13.15	13,698
21 Feb 14	13.24500 +0.11	13.25	13.12	13.15	7,504
20 Feb 14	13.13000 -0.27	13.38	13.08	13.32	20,308
19 Feb 14	13.39500 -0.21	13.68	13.30	13.49	26,262
18 Feb 14	13.60500 +0.19	13.66	13.31	13.48	48,516
17 Feb 14	13.41000 +0.03	13.48	13.25	13.45	33,009
14 Feb 14	13.37500 +0.15	13.41	13.20	13.30	54,959
13 Feb 14	13.22000 -0.08	13.40	13.22	13.40	12,199
12 Feb 14	13.30000 -0.09	13.39	13.26	13.39	17,426
11 Feb 14	13.39000 -0.16	13.69	13.39	13.67	20,308
10 Feb 14	13.55500 +0.27	13.94	13.38	13.48	35,286
07 Feb 14	13.28500 +0.10	13.30	13.06	13.28	36,979
06 Feb 14	13.19000 +0.69	13.35	12.51	12.60	92,888
05 Feb 14	12.50000 +0.20	12.69	12.23	12.28	77,836
04 Feb 14	12.30000 +0.20	12.30	11.81	11.97	48,105
03 Feb 14	12.09500 -0.28	12.25	12.06	12.25	29,064
31 Jan 14	12.38000 +0.19	12.39	12.10	12.25	36,491
30 Jan 14	12.18500 +0.12	12.20	11.99	12.10	8,315
29 Jan 14	12.07000 +0.26	12.17	11.80	11.91	40,340
28 Jan 14	11.81500 +0.04	11.93	11.68	11.68	15,668
27 Jan 14	11.77000 -0.43	12.24	11.55	12.11	97,791
24 Jan 14	12.20000 -0.05	12.27	12.10	12.25	36,604
23 Jan 14	12.25000 -0.06	12.30	12.25	12.27	17,410
22 Jan 14	12.31000 -0.09	12.56	12.30	12.40	47,579
21 Jan 14	12.39500 +0.10	12.40	12.14	12.14	28,742
20 Jan 14	12.30000 +0.10	12.30	11.98	12.06	32,229
17 Jan 14	12.20000 -0.02	12.40	12.15	12.27	12,591
16 Jan 14	12.21500 +0.13	12.40	11.98	12.19	35,122
15 Jan 14	12.09000 -0.06	12.65	11.82	12.20	83,298
14 Jan 14	12.14500 +0.10	12.16	11.89	11.95	40,050
13 Jan 14	12.05000 -0.06	12.45	11.94	11.96	56,273
10 Jan 14	12.11500 +0.72	12.19	11.34	11.47	104,758
09 Jan 14	11.40000 -0.03	11.63	11.25	11.37	41,247
08 Jan 14	11.43000 +0.04	11.56	11.03	11.34	45,416
07 Jan 14	11.39000 +0.69	11.50	10.80	10.80	112,236
06 Jan 14	10.70000 -0.10	10.77	10.70	10.75	5,094
03 Jan 14	10.80000 +0.15	10.80	10.50	10.69	17,850
02 Jan 14	10.65000 -0.05	10.76	10.55	10.75	2,903
30 Dec 13	10.70000 +0.06	10.70	10.11	10.43	41,474
27 Dec 13	10.63500 +0.22	10.70	10.40	10.45	32,651
23 Dec 13	10.42000 +0.42	10.45	10.00	10.00	21,945
20 Dec 13	10.00000 -0.27	10.49	10.00	10.26	48,613
19 Dec 13	10.27500 -0.11	10.49	10.26	10.48	15,237
18 Dec 13	10.38000 +0.11	10.40	10.24	10.24	12,852
17 Dec 13	10.27000 +0.02	10.39	10.22	10.39	7,015
16 Dec 13	10.25500 +0.21	10.41	10.00	10.00	19,590
13 Dec 13	10.04500 -0.28	10.28	9.92	10.28	33,179
12 Dec 13	10.33000 -0.20	10.53	10.22	10.50	17,352
11 Dec 13	10.53500 +0.36	10.57	10.19	10.19	57,075
10 Dec 13	10.17000 +0.07	10.25	10.10	10.10	6,726
09 Dec 13	10.10500 -0.07	10.20	10.02	10.20	15,170
06 Dec 13	10.17500 -0.11	10.37	10.11	10.37	9,444
05 Dec 13	10.29000 +0.03	10.40	10.15	10.31	9,550
04 Dec 13	10.26000 +0.25	10.60	10.12	10.12	44,729
03 Dec 13	10.01000 -0.36	10.46	9.95	10.34	27,786
02 Dec 13	10.37500 -0.16	10.59	10.31	10.48	12,863
29 Nov 13	10.53500 -0.30	10.88	10.45	10.77	17,778
28 Nov 13	10.83000 +0.06	10.89	10.61	10.61	46,570
27 Nov 13	10.76500 +0.05	10.81	10.58	10.69	24,320
26 Nov 13	10.72000 +0.12	10.77	10.53	10.53	33,152
25 Nov 13	10.60000 +0.31	10.75	10.17	10.17	60,364
22 Nov 13	10.29500 +0.31	10.38	10.00	10.00	28,194
21 Nov 13	9.99000 -0.06	10.09	9.90	10.02	11,309
20 Nov 13	10.05000 -0.02	10.15	10.02	10.02	11,429
19 Nov 13	10.07000 -0.01	10.10	10.00	10.03	8,952
18 Nov 13	10.07500 +0.01	10.12	10.00	10.03	16,857
15 Nov 13	10.06000 -0.06	10.17	10.03	10.17	12,159
14 Nov 13	10.12000 +0.35	10.15	9.77	9.83	35,121
13 Nov 13	9.77000 -0.21	10.07	9.77	9.90	35,449
12 Nov 13	9.98000 -0.13	10.08	9.73	10.08	22,970
11 Nov 13	10.10500 -0.01	10.27	9.96	9.96	32,646
08 Nov 13	10.11500 +0.01	10.14	9.76	10.04	46,873
07 Nov 13	10.10500 +0.64	10.15	9.70	9.74	73,647
06 Nov 13	9.46700 +0.31	9.47	9.03	9.03	44,176
05 Nov 13	9.16200 -0.26	9.45	9.01	9.45	46,211
04 Nov 13	9.42500 -0.15	9.57	9.37	9.57	18,495
01 Nov 13	9.57400 -0.11	9.74	9.55	9.60	18,891
31 Oct 13	9.68800 -0.05	9.74	9.51	9.74	13,251
30 Oct 13	9.73900 +0.20	9.76	9.56	9.56	14,935
29 Oct 13	9.54400 -0.05	9.75	9.51	9.54	20,206
28 Oct 13	9.59200 -0.05	9.75	9.43	9.60	18,324
25 Oct 13	9.63800 -0.18	9.75	9.11	9.75	86,532
24 Oct 13	9.81600 +0.32	9.82	9.50	9.50	32,099
23 Oct 13	9.49400 -0.42	9.90	9.40	9.72	89,716
22 Oct 13	9.91500 -0.45	10.41	9.74	10.41	110,578
21 Oct 13	10.36500 -0.27	10.71	10.36	10.71	20,296
18 Oct 13	10.63500 +0.13	10.79	10.51	10.52	32,453
17 Oct 13	10.50500 +0.08	10.55	10.35	10.43	25,240
16 Oct 13	10.42500 -0.05	10.45	10.26	10.39	50,512
15 Oct 13	10.47000 +0.20	10.48	10.02	10.24	46,184
14 Oct 13	10.26500 +0.01	10.39	10.03	10.39	37,507
11 Oct 13	10.26000 +0.37	10.46	9.93	9.93	93,321
10 Oct 13	9.89300 +0.38	9.89	9.47	9.53	21,855
09 Oct 13	9.51000 -0.01	9.51	9.39	9.47	9,625
08 Oct 13	9.52200 +0.07	9.52	9.39	9.45	1,102
07 Oct 13	9.45500 -0.01	9.60	9.39	9.40	10,164
04 Oct 13	9.46900 +0.14	9.54	9.35	9.35	11,518
03 Oct 13	9.32900 +0.01	9.39	9.29	9.33	1,341
02 Oct 13	9.31500 -0.20	9.42	9.26	9.42	9,945
01 Oct 13	9.51900 +0.33	9.73	9.21	9.22	7,957
30 Sep 13	9.18500 -0.13	9.30	9.06	9.20	16,247
27 Sep 13	9.31300 -0.16	9.39	9.20	9.39	10,812
26 Sep 13	9.47200 -0.09	9.51	9.38	9.50	9,207
25 Sep 13	9.56100 +0.01	9.67	9.50	9.50	3,401
24 Sep 13	9.54800 -0.03	9.68	9.52	9.57	3,000
23 Sep 13	9.58300 -0.08	9.64	9.35	9.64	16,714
20 Sep 13	9.66300 -0.10	9.72	9.61	9.72	2,460
19 Sep 13	9.76000 +0.04	9.99	9.60	9.99	58,939
18 Sep 13	9.72300 +0.02	9.78	9.51	9.71	21,489
17 Sep 13	9.70700 -0.04	9.75	9.60	9.60	24,079
16 Sep 13	9.74800 +0.40	9.80	9.35	9.39	98,841
13 Sep 13	9.34900 +0.07	9.36	9.10	9.15	10,540
12 Sep 13	9.28200 -0.07	9.38	9.09	9.38	20,659
11 Sep 13	9.35000 +0.10	9.36	9.27	9.30	12,862
10 Sep 13	9.24800 +0.13	9.35	9.10	9.11	9,881
09 Sep 13	9.11500 +0.04	9.11	8.85	8.98	11,244
06 Sep 13	9.07400 +0.03	9.11	8.90	9.00	10,280
05 Sep 13	9.04400 -0.20	9.25	8.95	9.25	15,193
04 Sep 13	9.24800 +0.17	9.25	8.93	9.04	9,351
03 Sep 13	9.07900 -0.12	9.25	8.89	9.14	8,417
02 Sep 13	9.19700 +0.12	9.27	9.08	9.18	16,549
30 Aug 13	9.07800 +0.42	9.40	8.65	8.74	19,783
29 Aug 13	8.65900 +0.04	8.70	8.49	8.65	9,864
28 Aug 13	8.62400 +0.01	8.62	8.54	8.60	12,057
27 Aug 13	8.61600 -0.25	8.85	8.60	8.85	12,047
26 Aug 13	8.87000 -0.15	8.93	8.77	8.93	5,148
23 Aug 13	9.01800 +0.02	9.05	9.00	9.00	2,925
22 Aug 13	8.99800 +0.50	9.05	8.64	8.64	24,616
21 Aug 13	8.50000 -0.35	8.93	8.06	8.93	59,406
20 Aug 13	8.84600 -0.31	9.15	8.83	9.15	17,869
19 Aug 13	9.15800 -0.09	9.30	9.15	9.27	9,923
16 Aug 13	9.25000 +0.05	9.29	9.19	9.29	4,259
15 Aug 13	9.20000 -0.26	9.42	9.16	9.42	26,382
14 Aug 13	9.46000 +0.04	9.55	9.42	9.45	24,803
13 Aug 13	9.42000 +0.09	9.42	9.23	9.30	23,719
12 Aug 13	9.33500 +0.04	9.34	9.15	9.28	12,264
09 Aug 13	9.29800 +0.05	9.30	9.18	9.22	10,523
08 Aug 13	9.25000 +0.28	9.33	9.00	9.00	22,878
07 Aug 13	8.96800 -0.07	9.04	8.91	9.01	17,227
06 Aug 13	9.04200 +0.08	9.15	8.94	9.00	7,853
05 Aug 13	8.96100 +0.07	8.97	8.84	8.92	10,692
02 Aug 13	8.89300 -0.10	9.06	8.82	8.96	17,169
01 Aug 13	8.98900 -0.01	9.09	8.96	9.09	17,149
31 Jul 13	9.00000 -0.04	9.15	8.95	9.15	15,161
30 Jul 13	9.04000 +0.12	9.05	8.93	8.95	15,048
29 Jul 13	8.92000 -0.17	9.19	8.69	9.19	43,607
26 Jul 13	9.08800 -0.39	9.71	8.62	9.49	138,405
25 Jul 13	9.47800 +0.17	9.48	9.24	9.24	10,795
24 Jul 13	9.30800 +0.08	9.31	9.12	9.12	15,204
23 Jul 13	9.22900 +0.06	9.30	9.14	9.20	3,386
22 Jul 13	9.17000 -0.12	9.30	9.12	9.30	25,707
19 Jul 13	9.29000 -0.01	9.30	9.19	9.25	12,525
18 Jul 13	9.30000 -0.01	9.30	8.90	9.18	23,420
17 Jul 13	9.31400 +0.38	9.39	8.93	8.93	37,318
16 Jul 13	8.93400 +0.10	8.98	8.67	8.67	23,028
15 Jul 13	8.83300 +0.29	8.83	8.55	8.57	18,842
12 Jul 13	8.54700 +0.04	8.57	8.47	8.57	2,676
11 Jul 13	8.50500 +0.04	8.59	8.45	8.45	7,832
10 Jul 13	8.46100 +0.04	8.49	8.33	8.49	732
09 Jul 13	8.42600 +0.03	8.50	8.27	8.30	4,411
08 Jul 13	8.40000 +0.09	8.46	8.25	8.31	6,683
05 Jul 13	8.31400 +0.06	8.42	8.30	8.40	1,758
04 Jul 13	8.25200 +0.17	8.49	8.06	8.09	13,128
03 Jul 13	8.08100 -0.36	8.50	7.89	8.50	11,220
02 Jul 13	8.44600 -0.02	8.60	8.27	8.60	7,414
01 Jul 13	8.46500 -0.14	8.65	8.47	8.62	11,681
28 Jun 13	8.61000 -0.06	8.63	8.46	8.63	22,924
27 Jun 13	8.66600 +0.23	8.67	8.30	8.36	14,368
26 Jun 13	8.43500 +0.26	8.44	8.14	8.24	12,404
25 Jun 13	8.17300 +0.22	8.17	7.92	7.99	20,793
24 Jun 13	7.95500 -0.36	8.49	7.75	8.47	36,748
21 Jun 13	8.31600 -0.13	8.50	8.32	8.50	8,362
20 Jun 13	8.45000 -0.15	8.58	8.35	8.52	11,046
19 Jun 13	8.59800 -0.08	8.77	8.60	8.70	16,640
18 Jun 13	8.67900 +0.14	8.68	8.47	8.57	16,124
17 Jun 13	8.54000 +0.09	8.59	8.44	8.48	37,250
14 Jun 13	8.45000 -0.01	8.49	8.42	8.46	16,923
13 Jun 13	8.45500 +0.32	8.47	8.02	8.13	81,879
12 Jun 13	8.13600 +0.11	8.14	8.00	8.00	10,425
11 Jun 13	8.02400 -0.05	8.09	8.00	8.09	11,633
10 Jun 13	8.07300 +0.26	8.25	7.81	7.81	18,814
07 Jun 13	7.81800 +0.01	7.90	7.50	7.81	43,616
06 Jun 13	7.81200 -0.27	8.07	7.80	8.02	16,250
05 Jun 13	8.08300 -0.09	8.16	8.01	8.16	12,321
04 Jun 13	8.17000 -0.02	8.27	8.17	8.27	14,397
03 Jun 13	8.19000 -0.16	8.50	8.17	8.50	14,850
31 May 13	8.35000 -0.05	8.47	8.33	8.40	3,563
30 May 13	8.40000 +0.05	8.44	8.30	8.37	6,033
29 May 13	8.35000 +0.02	8.41	8.28	8.33	18,572
28 May 13	8.33000 -0.02	8.44	8.33	8.35	15,488
27 May 13	8.35000 -0.23	8.41	8.33	8.35	20,583
24 May 13	8.58100 -0.17	8.68	8.41	8.60	9,548
23 May 13	8.75400 -0.20	8.75	8.40	8.70	17,270
22 May 13	8.95000 -0.01	8.95	8.74	8.90	14,263
21 May 13	8.96100 +0.21	8.96	8.69	8.69	15,612
20 May 13	8.75000 +0.45	8.82	8.37	8.40	23,907
17 May 13	8.30000 +0.25	8.30	7.95	7.95	8,474
16 May 13	8.05400 +0.00	8.16	7.94	8.10	4,900
15 May 13	8.05000 -0.12	8.22	8.00	8.22	4,427
14 May 13	8.16900 +0.02	8.24	8.10	8.22	4,046
13 May 13	8.14600 -0.05	8.30	8.15	8.30	1,617
10 May 13	8.19900 +0.22	8.20	8.00	8.00	6,139
09 May 13	7.97600 +0.01	8.22	7.98	8.15	6,131
08 May 13	7.96800 -0.16	8.06	7.86	8.05	10,400
07 May 13	8.12400 -0.11	8.23	8.05	8.17	11,518
06 May 13	8.23800 +0.13	8.24	8.08	8.10	18,193
03 May 13	8.10900 +0.26	8.15	7.85	7.95	11,127
02 May 13	7.85000 -0.05	7.92	7.83	7.92	3,838
30 Apr 13	7.90000 +0.14	7.92	7.75	7.76	19,324
29 Apr 13	7.76000 +0.06	7.80	7.63	7.78	7,296
26 Apr 13	7.70000 +0.00	7.76	7.64	7.72	6,820
25 Apr 13	7.70000 -0.20	7.91	7.35	7.91	56,704
24 Apr 13	7.90000 +0.10	7.90	7.81	7.90	8,675
23 Apr 13	7.80000 +0.15	8.03	7.61	7.74	16,403
22 Apr 13	7.65100 +0.03	7.74	7.64	7.74	5,660
19 Apr 13	7.62500 +0.11	7.65	7.55	7.65	728
18 Apr 13	7.51300 -0.08	7.68	7.48	7.60	12,640
17 Apr 13	7.59200 -0.01	7.76	7.45	7.69	20,726
16 Apr 13	7.60000 +0.34	7.63	7.18	7.18	21,883
15 Apr 13	7.26000 -0.49	7.89	7.11	7.89	36,630
12 Apr 13	7.74700 -0.28	7.99	7.75	7.99	13,299
11 Apr 13	8.03000 +0.03	8.03	7.95	8.00	10,272
10 Apr 13	7.99900 +0.00	8.05	8.00	8.00	9,076
09 Apr 13	8.00000 +0.03	8.04	7.84	7.94	63,631
08 Apr 13	7.97200 -0.16	8.25	7.82	8.19	16,648
05 Apr 13	8.13000 -0.27	8.40	8.10	8.40	26,238
04 Apr 13	8.40000 -0.23	8.77	8.40	8.77	7,277
03 Apr 13	8.62700 +0.03	8.77	8.58	8.75	10,009
02 Apr 13	8.60000 -0.03	8.66	8.60	8.61	7,292
28 Mar 13	8.63000 -0.04	8.74	8.53	8.74	28,009
27 Mar 13	8.66900 -0.22	8.85	8.66	8.85	17,785
26 Mar 13	8.89000 +0.17	8.89	8.63	8.75	16,946
25 Mar 13	8.71800 -0.18	8.98	8.61	8.98	21,633
22 Mar 13	8.89600 +0.15	8.90	8.70	8.70	26,085
21 Mar 13	8.75000 -0.25	8.98	8.64	8.98	42,168
20 Mar 13	8.99700 +0.19	9.00	8.81	8.86	18,405
19 Mar 13	8.80900 +0.19	8.89	8.32	8.71	47,554
18 Mar 13	8.62100 -0.18	8.72	8.61	8.70	9,654
15 Mar 13	8.80000 +0.30	8.88	8.49	8.49	40,094
14 Mar 13	8.50000 -0.07	8.69	8.45	8.57	15,582
13 Mar 13	8.56900 +0.01	8.59	8.45	8.59	12,825
12 Mar 13	8.56000 +0.04	8.56	8.47	8.56	9,712
11 Mar 13	8.52000 +0.07	8.59	8.35	8.46	10,457
08 Mar 13	8.45000 -0.02	8.50	8.35	8.47	11,728
07 Mar 13	8.47200 +0.23	8.57	8.17	8.25	22,558
06 Mar 13	8.24500 +0.21	8.26	7.98	8.07	38,050
05 Mar 13	8.03600 +0.26	8.09	7.79	7.82	13,969
04 Mar 13	7.77900 -0.27	8.12	7.74	8.12	12,346
01 Mar 13	8.05000 +0.00	8.05	7.97	8.05	9,575
28 Feb 13	8.05000 +0.00	8.05	8.03	8.05	10,091
27 Feb 13	8.05000 +0.00	8.05	7.66	8.05	22,232
26 Feb 13	8.05000 -0.14	8.09	8.00	8.09	10,270
25 Feb 13	8.19000 +0.14	8.19	8.01	8.09	7,491
22 Feb 13	8.05000 -0.10	8.21	8.05	8.20	7,901
21 Feb 13	8.15000 -0.04	8.15	8.00	8.10	32,722
20 Feb 13	8.18900 +0.33	8.22	7.66	7.72	45,621
19 Feb 13	7.85700 -0.02	7.92	7.82	7.84	13,727
18 Feb 13	7.88000 +0.05	7.97	7.82	7.89	15,058
15 Feb 13	7.83000 -0.12	7.95	7.83	7.95	6,409
14 Feb 13	7.94900 +0.03	7.95	7.88	7.95	11,055
13 Feb 13	7.92000 +0.32	7.95	7.60	7.60	30,124
12 Feb 13	7.60000 +0.05	7.61	7.49	7.55	8,780
11 Feb 13	7.55500 -0.09	7.66	7.49	7.57	21,150
08 Feb 13	7.64700 +0.05	7.65	7.51	7.60	7,405
07 Feb 13	7.60000 -0.02	7.69	7.60	7.66	8,494
06 Feb 13	7.62000 +0.05	7.71	7.51	7.71	3,048
05 Feb 13	7.57000 +0.07	7.59	7.48	7.53	6,897
04 Feb 13	7.50000 -0.06	7.66	7.43	7.43	12,826
01 Feb 13	7.56000 +0.08	7.60	7.53	7.53	10,714
31 Jan 13	7.48000 -0.07	7.67	7.32	7.67	21,461
30 Jan 13	7.55000 -0.01	7.65	7.53	7.65	5,120
29 Jan 13	7.56500 -0.20	7.80	7.53	7.80	9,872
28 Jan 13	7.76900 +0.12	7.83	7.65	7.65	10,279
25 Jan 13	7.65000 +0.05	7.65	7.60	7.62	9,025
24 Jan 13	7.60000 +0.00	7.65	7.60	7.65	15,505
23 Jan 13	7.60200 -0.04	7.80	7.60	7.79	6,041
22 Jan 13	7.63800 -0.06	7.76	7.55	7.76	13,464
21 Jan 13	7.70000 -0.12	7.86	7.70	7.81	5,118
18 Jan 13	7.81500 +0.26	7.84	7.62	7.62	17,748
17 Jan 13	7.55300 +0.02	7.79	7.50	7.53	21,918
16 Jan 13	7.53000 +0.03	7.53	7.36	7.52	10,036
15 Jan 13	7.49800 -0.04	7.54	7.50	7.50	26,030
14 Jan 13	7.54000 -0.04	7.55	7.41	7.55	3,611
11 Jan 13	7.58000 +0.17	7.60	7.35	7.40	18,763
10 Jan 13	7.41400 -0.12	7.60	7.41	7.60	14,566
09 Jan 13	7.53000 +0.00	7.58	7.41	7.45	12,197
08 Jan 13	7.53000 +0.00	7.54	7.50	7.50	24,297
07 Jan 13	7.53100 +0.28	7.57	7.27	7.30	19,794
04 Jan 13	7.25000 +0.08	7.28	7.19	7.20	11,624
03 Jan 13	7.16600 -0.03	7.23	7.08	7.19	10,043
02 Jan 13	7.20000 +0.05	7.25	7.15	7.15	13,024
28 Dec 12	7.15000 +0.25	7.18	6.85	6.90	32,763
27 Dec 12	6.89900 +0.18	6.95	6.72	6.72	13,641
21 Dec 12	6.72000 -0.12	6.82	6.70	6.80	11,714
20 Dec 12	6.83800 +0.04	6.84	6.73	6.84	4,203
19 Dec 12	6.80200 -0.01	6.88	6.80	6.88	20,353
18 Dec 12	6.81200 -0.19	7.02	6.81	7.00	10,813
17 Dec 12	7.00000 -0.13	7.13	7.00	7.13	4,706
14 Dec 12	7.13100 +0.11	7.13	6.87	7.00	15,785
13 Dec 12	7.02300 -0.05	7.18	6.96	7.08	27,090
12 Dec 12	7.07000 +0.16	7.15	6.93	6.97	25,753
11 Dec 12	6.91000 +0.16	7.05	6.75	6.78	34,189
10 Dec 12	6.75000 -0.16	6.93	6.75	6.81	13,732
07 Dec 12	6.90900 +0.06	7.00	6.80	6.87	15,222
06 Dec 12	6.84500 +0.18	6.97	6.61	6.80	52,765
05 Dec 12	6.66300 +0.03	6.80	6.60	6.60	20,164
04 Dec 12	6.63000 -0.05	6.64	6.45	6.59	10,826
03 Dec 12	6.68000 +0.25	6.95	6.55	6.61	34,656
30 Nov 12	6.42900 -0.01	6.58	6.39	6.39	133,411
29 Nov 12	6.43800 +0.18	6.47	6.23	6.30	58,863
28 Nov 12	6.25500 -0.15	6.42	6.24	6.36	36,446
27 Nov 12	6.41000 +0.04	6.50	6.37	6.39	16,446
26 Nov 12	6.36700 -0.18	6.61	6.36	6.47	32,264
23 Nov 12	6.54900 +0.11	6.79	6.52	6.55	13,641
22 Nov 12	6.44000 +0.11	6.44	6.22	6.33	14,567
21 Nov 12	6.32900 +0.01	6.43	6.25	6.43	9,953
20 Nov 12	6.31400 +0.01	6.40	6.30	6.39	2,266
19 Nov 12	6.30100 +0.20	6.38	6.13	6.13	14,822
16 Nov 12	6.10400 -0.01	6.22	6.10	6.22	31,469
15 Nov 12	6.11000 -0.50	6.75	6.10	6.75	69,016
14 Nov 12	6.61100 +0.06	6.61	6.56	6.56	530
13 Nov 12	6.55000 -0.03	6.63	6.55	6.55	6,425
12 Nov 12	6.58200 -0.01	6.60	6.56	6.60	5,085
09 Nov 12	6.59200 -0.03	6.64	6.37	6.63	18,847
08 Nov 12	6.62000 -0.20	6.80	6.60	6.80	11,252
07 Nov 12	6.82200 +0.00	7.19	6.80	6.80	39,594
06 Nov 12	6.82000 -0.04	6.87	6.77	6.87	5,148
05 Nov 12	6.86100 -0.08	6.91	6.85	6.85	5,669
02 Nov 12	6.94000 +0.31	7.00	6.60	6.77	13,025
01 Nov 12	6.63000 -0.05	6.76	6.63	6.76	3,323
31 Oct 12	6.68300 -0.08	6.86	6.64	6.80	7,913
30 Oct 12	6.76400 +0.12	6.76	6.70	6.71	3,534
29 Oct 12	6.64500 -0.11	6.72	6.64	6.67	7,589
26 Oct 12	6.75000 -0.10	6.84	6.68	6.84	8,056
25 Oct 12	6.84700 +0.05	6.85	6.70	6.78	7,439
24 Oct 12	6.79600 +0.22	6.80	6.57	6.57	10,443
23 Oct 12	6.57200 -0.06	6.69	6.41	6.69	19,714
22 Oct 12	6.63100 -0.22	6.85	6.62	6.85	13,828
19 Oct 12	6.85000 -0.24	7.10	6.76	7.10	17,743
18 Oct 12	7.09400 +0.01	7.14	6.99	7.00	15,247
17 Oct 12	7.08200 -0.03	7.14	7.00	7.11	13,916
16 Oct 12	7.11500 -0.13	7.24	7.11	7.24	8,514
15 Oct 12	7.24400 -0.07	7.31	7.16	7.31	8,225
12 Oct 12	7.31100 +0.10	7.32	7.17	7.17	8,998
11 Oct 12	7.21000 -0.01	7.28	7.20	7.20	5,121
10 Oct 12	7.21900 -0.03	7.30	7.12	7.30	112,036
09 Oct 12	7.25000 -0.05	7.31	7.21	7.31	9,489
08 Oct 12	7.30000 -0.07	7.38	7.21	7.35	17,652
05 Oct 12	7.36900 +0.08	7.37	7.25	7.28	8,991
04 Oct 12	7.28700 +0.07	7.38	7.18	7.18	10,254
03 Oct 12	7.21700 -0.02	7.28	7.18	7.19	19,547
02 Oct 12	7.23700 -0.15	7.36	7.24	7.36	15,096
01 Oct 12	7.38900 -0.01	7.40	7.33	7.40	11,314
28 Sep 12	7.39600 +0.07	7.40	7.26	7.26	21,249
27 Sep 12	7.33000 +0.17	7.41	7.05	7.16	54,207
26 Sep 12	7.15500 -0.06	7.24	7.00	7.24	30,808
25 Sep 12	7.21600 +0.03	7.25	7.16	7.19	36,996
24 Sep 12	7.18800 -0.21	7.47	7.18	7.38	16,687
21 Sep 12	7.39500 +0.00	7.45	7.27	7.45	3,822
20 Sep 12	7.39900 +0.10	7.43	7.20	7.30	10,599
19 Sep 12	7.30300 -0.25	7.41	7.20	7.41	16,063
18 Sep 12	7.55000 +0.00	7.60	7.55	7.55	19,446
17 Sep 12	7.55400 -0.14	7.70	7.54	7.60	7,310
14 Sep 12	7.69200 +0.20	7.69	7.40	7.54	26,398
13 Sep 12	7.49400 +0.06	7.49	7.31	7.47	12,326
12 Sep 12	7.43100 +0.10	7.75	7.29	7.30	58,010
11 Sep 12	7.32800 +0.15	7.38	7.08	7.17	20,067
10 Sep 12	7.17600 +0.25	7.20	6.97	6.97	10,997
07 Sep 12	6.92900 -0.21	7.20	6.93	7.15	17,718
06 Sep 12	7.14200 +0.24	7.14	6.90	6.90	10,165
05 Sep 12	6.90600 +0.05	6.99	6.80	6.80	15,279
04 Sep 12	6.85700 -0.17	7.16	6.86	7.14	15,766
03 Sep 12	7.03000 -0.18	7.22	7.03	7.22	5,926
31 Aug 12	7.21500 +0.12	7.22	7.10	7.10	21,809
30 Aug 12	7.10000 -0.14	7.21	7.10	7.19	11,601
29 Aug 12	7.24500 +0.14	7.26	7.07	7.14	16,502
28 Aug 12	7.10000 -0.20	7.27	7.10	7.24	19,638
27 Aug 12	7.30000 +0.36	7.34	6.82	6.93	61,836
24 Aug 12	6.94500 +0.00	7.02	6.79	6.87	21,964
23 Aug 12	6.94900 +0.58	6.99	6.50	6.50	106,746
22 Aug 12	6.37300 +0.14	6.39	6.18	6.20	30,803
21 Aug 12	6.23400 +0.00	6.35	6.20	6.20	26,925
20 Aug 12	6.23000 +0.03	6.23	6.07	6.23	18,219
17 Aug 12	6.20000 -0.03	6.27	6.11	6.27	25,431
16 Aug 12	6.23000 +0.06	6.26	6.16	6.26	21,268
15 Aug 12	6.17100 +0.07	6.27	6.05	6.13	37,814
14 Aug 12	6.10100 -0.16	6.33	6.07	6.33	9,647
13 Aug 12	6.26300 +0.02	6.47	6.20	6.21	43,704
10 Aug 12	6.23900 -0.06	6.35	6.18	6.35	33,103
09 Aug 12	6.30000 +0.44	6.57	5.85	5.85	156,754
08 Aug 12	5.86100 -0.09	6.00	5.70	6.00	75,510
07 Aug 12	5.95600 -0.10	6.16	5.94	6.16	28,692
06 Aug 12	6.05500 +0.13	6.20	5.97	6.20	40,690
03 Aug 12	5.92000 +0.01	6.02	5.79	6.00	99,980
02 Aug 12	5.91000 -0.39	6.30	5.90	6.30	57,530
01 Aug 12	6.30000 +0.11	6.30	6.12	6.24	8,824
31 Jul 12	6.19000 -0.26	6.45	6.10	6.45	48,904
30 Jul 12	6.45000 -0.15	6.59	6.41	6.59	19,280
27 Jul 12	6.60000 +0.10	6.60	6.40	6.50	3,268
26 Jul 12	6.49900 +0.00	6.61	6.39	6.61	13,972
25 Jul 12	6.50000 -0.10	6.60	6.50	6.55	4,383
24 Jul 12	6.59900 +0.05	6.66	6.60	6.60	3,813
23 Jul 12	6.55000 -0.35	6.80	6.55	6.74	11,151
20 Jul 12	6.90000 -0.04	6.94	6.72	6.90	9,526
19 Jul 12	6.94000 +0.00	7.00	6.85	6.92	12,498
18 Jul 12	6.93600 +0.34	6.94	6.70	6.70	13,666
17 Jul 12	6.60000 +0.03	6.76	6.60	6.70	13,852
16 Jul 12	6.57000 -0.11	6.62	6.51	6.60	9,260
13 Jul 12	6.67800 +0.13	6.89	6.55	6.55	18,329
12 Jul 12	6.55000 -0.17	6.74	6.55	6.64	20,875
11 Jul 12	6.71900 -0.02	6.81	6.67	6.78	7,924
10 Jul 12	6.74000 -0.09	6.81	6.60	6.80	18,037
09 Jul 12	6.82500 -0.14	7.00	6.82	7.00	9,083
06 Jul 12	6.96500 -0.09	7.09	6.90	7.09	19,653
05 Jul 12	7.05000 -0.05	7.08	7.01	7.04	6,520
04 Jul 12	7.09900 +0.02	7.12	6.93	7.08	12,971
03 Jul 12	7.07600 +0.60	7.22	6.50	6.50	46,181
02 Jul 12	6.48000 -0.01	6.53	6.40	6.50	28,059
29 Jun 12	6.49000 +0.00	6.60	6.43	6.60	34,926
28 Jun 12	6.49000 -0.01	6.60	6.46	6.49	9,099
27 Jun 12	6.50000 +0.02	6.57	6.30	6.57	13,588
26 Jun 12	6.48000 -0.10	6.60	6.48	6.56	9,020
25 Jun 12	6.58000 -0.22	6.90	6.58	6.85	12,528
22 Jun 12	6.80500 +0.05	6.84	6.73	6.75	5,983
21 Jun 12	6.75000 -0.03	6.99	6.65	6.65	12,542
20 Jun 12	6.78500 +0.17	6.82	6.52	6.57	19,045
19 Jun 12	6.61000 -0.04	6.67	6.56	6.64	24,845
18 Jun 12	6.65000 +0.06	6.67	6.58	6.65	2,853
15 Jun 12	6.59000 +0.02	6.63	6.56	6.57	14,778
14 Jun 12	6.57000 -0.08	6.65	6.57	6.61	9,916
13 Jun 12	6.65000 +0.00	6.70	6.65	6.65	23,793
12 Jun 12	6.65000 -0.17	6.82	6.65	6.79	39,524
11 Jun 12	6.82000 -0.11	6.96	6.82	6.95	36,999
08 Jun 12	6.92800 -0.04	6.98	6.90	6.95	17,460
07 Jun 12	6.97000 +0.13	7.00	6.89	6.89	10,297
06 Jun 12	6.83500 +0.28	7.00	6.66	6.66	18,435
05 Jun 12	6.56000 +0.00	6.70	6.56	6.70	2,761
04 Jun 12	6.56000 -0.14	6.74	6.50	6.70	22,616
01 Jun 12	6.70000 -0.42	7.10	6.67	7.10	23,046
31 May 12	7.12200 -0.08	7.30	7.12	7.16	14,879
30 May 12	7.20000 -0.12	7.30	7.10	7.24	8,824
29 May 12	7.32000 +0.20	7.38	7.08	7.15	12,413
28 May 12	7.12000 +0.07	7.20	7.11	7.20	5,495
25 May 12	7.05500 -0.12	7.15	6.77	7.15	22,342
24 May 12	7.17000 -0.23	7.55	7.05	7.42	14,451
23 May 12	7.40000 +0.01	7.42	7.30	7.35	20,120
22 May 12	7.39200 +0.00	7.42	7.38	7.41	14,804
21 May 12	7.39100 -0.01	7.45	7.39	7.45	11,518
18 May 12	7.40500 +0.00	7.45	7.38	7.39	16,478
17 May 12	7.41000 -0.09	7.51	7.38	7.49	12,799
16 May 12	7.50000 -0.05	7.56	7.39	7.45	22,947
15 May 12	7.55500 +0.05	7.65	7.50	7.55	36,671
14 May 12	7.50200 +0.24	7.50	7.20	7.22	18,503
11 May 12	7.26500 +0.03	7.31	7.12	7.22	11,745
10 May 12	7.23000 +0.22	7.29	7.04	7.08	16,142
09 May 12	7.00500 -0.34	7.18	6.96	7.18	14,612
08 May 12	7.34000 +0.07	7.71	7.30	7.36	19,363
07 May 12	7.27000 -0.37	7.64	7.06	7.64	42,763
04 May 12	7.64400 -0.76	8.01	7.55	7.72	104,926
03 May 12	8.40000 -0.23	8.69	8.39	8.69	22,129
02 May 12	8.63000 +0.15	8.63	8.53	8.53	4,037
30 Apr 12	8.48000 +0.14	8.48	8.36	8.42	16,144
27 Apr 12	8.33500 -0.09	8.47	8.32	8.38	11,241
26 Apr 12	8.42000 -0.03	8.47	8.32	8.47	22,857
25 Apr 12	8.45200 +0.01	8.52	8.35	8.44	10,906
24 Apr 12	8.44000 +0.22	8.44	8.14	8.26	12,378
23 Apr 12	8.21900 -0.06	8.35	8.20	8.21	10,422
20 Apr 12	8.27800 +0.12	8.35	8.08	8.10	8,860
19 Apr 12	8.15600 -0.18	8.35	8.16	8.35	2,987
18 Apr 12	8.34000 +0.32	8.34	8.10	8.10	13,728
17 Apr 12	8.01500 -0.01	8.14	7.97	7.97	22,743
16 Apr 12	8.02500 -0.20	8.23	8.02	8.23	6,927
13 Apr 12	8.22000 +0.02	8.31	8.08	8.20	20,808
12 Apr 12	8.20000 +0.01	8.29	8.12	8.20	15,645
11 Apr 12	8.18500 +0.08	8.19	8.06	8.09	10,949
10 Apr 12	8.11000 -0.26	8.27	7.82	8.27	37,630
05 Apr 12	8.36500 -0.01	8.45	8.31	8.37	4,086
04 Apr 12	8.37300 -0.34	8.62	8.24	8.59	16,404
03 Apr 12	8.71000 +0.20	8.78	8.41	8.48	33,536
02 Apr 12	8.51000 -0.09	8.59	8.47	8.59	7,122
30 Mar 12	8.59500 +0.06	8.60	8.53	8.58	7,010
29 Mar 12	8.53500 +0.02	8.59	8.48	8.50	4,794
28 Mar 12	8.51500 -0.11	8.55	8.44	8.55	8,400
27 Mar 12	8.63000 -0.14	8.84	8.57	8.78	7,322
26 Mar 12	8.76500 +0.38	8.77	8.42	8.42	29,459
23 Mar 12	8.39000 +0.06	8.43	8.29	8.31	14,122
22 Mar 12	8.33100 -0.06	8.43	8.26	8.42	21,264
21 Mar 12	8.39000 +0.04	8.43	8.33	8.43	13,970
20 Mar 12	8.35000 -0.26	8.56	8.30	8.53	10,398
19 Mar 12	8.61000 -0.16	8.90	8.44	8.90	19,614
16 Mar 12	8.77000 +0.36	8.80	8.40	8.44	48,359
15 Mar 12	8.41000 -0.23	8.75	8.30	8.74	56,483
14 Mar 12	8.64000 -0.07	8.72	8.55	8.72	26,994
13 Mar 12	8.71000 +0.06	8.80	8.68	8.70	13,781
12 Mar 12	8.65000 +0.16	8.68	8.54	8.61	9,504
09 Mar 12	8.48500 -0.05	8.59	8.35	8.59	15,320
08 Mar 12	8.53000 +0.11	8.82	8.42	8.42	18,913
07 Mar 12	8.41500 -0.01	8.45	8.30	8.40	40,600
06 Mar 12	8.42500 -0.65	9.02	8.36	9.00	53,106
05 Mar 12	9.07500 -0.20	9.26	9.00	9.26	25,015
02 Mar 12	9.27000 +0.05	9.30	9.15	9.27	15,251
01 Mar 12	9.22500 -0.06	9.32	9.15	9.22	5,827
29 Feb 12	9.28500 +0.11	9.52	9.24	9.24	10,149
28 Feb 12	9.17000 -0.15	9.31	9.17	9.23	6,849
27 Feb 12	9.32000 -0.11	9.33	9.16	9.30	11,514
24 Feb 12	9.43400 +0.33	9.49	9.08	9.10	16,577
23 Feb 12	9.10000 -0.16	9.30	9.05	9.30	33,747
22 Feb 12	9.26500 -0.20	9.52	9.18	9.52	6,937
21 Feb 12	9.47000 -0.05	9.62	9.30	9.62	14,146
20 Feb 12	9.52500 +0.48	9.87	9.01	9.01	59,799
17 Feb 12	9.04000 -0.26	9.20	8.85	9.16	38,195
16 Feb 12	9.29500 -0.15	9.40	8.93	9.40	39,766
15 Feb 12	9.45000 +0.22	9.73	9.30	9.32	59,691
14 Feb 12	9.23100 -0.17	9.41	9.23	9.41	27,957
13 Feb 12	9.40000 +0.20	9.40	9.27	9.30	20,451
10 Feb 12	9.20000 -0.34	9.54	9.12	9.48	32,619
09 Feb 12	9.54000 +0.39	9.54	9.17	9.20	40,434
08 Feb 12	9.15000 +0.25	9.22	8.91	8.91	44,139
07 Feb 12	8.90000 -0.09	9.04	8.87	9.00	18,391
06 Feb 12	8.99000 -0.06	9.03	8.81	8.99	22,195
03 Feb 12	9.04700 +0.21	9.05	8.75	8.79	41,347
02 Feb 12	8.83500 +0.17	8.86	8.52	8.73	33,203
01 Feb 12	8.66400 +0.25	8.77	8.43	8.48	43,941
31 Jan 12	8.41500 +0.11	8.63	8.30	8.37	13,616
30 Jan 12	8.30000 -0.33	8.60	8.25	8.52	22,572
27 Jan 12	8.63000 -0.32	8.86	8.54	8.86	21,678
26 Jan 12	8.95000 -0.01	9.34	8.95	9.00	31,458
25 Jan 12	8.95500 +0.09	9.00	8.84	8.88	6,254
24 Jan 12	8.87000 -0.11	8.99	8.77	8.86	12,366
23 Jan 12	8.98000 -0.02	9.07	8.87	9.00	9,198
20 Jan 12	9.00000 -0.07	9.13	8.84	9.02	16,983
19 Jan 12	9.07500 +0.38	9.14	8.70	8.75	22,851
18 Jan 12	8.70000 +0.14	8.70	8.55	8.60	6,963
17 Jan 12	8.56000 +0.13	8.58	8.42	8.43	34,962
16 Jan 12	8.43000 -0.18	8.60	8.36	8.60	36,758
13 Jan 12	8.61000 -0.41	9.22	8.60	9.13	28,507
12 Jan 12	9.02000 +0.14	9.51	8.94	8.94	50,054
11 Jan 12	8.88000 +0.40	8.88	8.50	8.52	11,331
10 Jan 12	8.48000 +0.29	8.49	8.25	8.29	25,028
09 Jan 12	8.19000 +0.00	8.28	8.10	8.11	21,813
06 Jan 12	8.18500 -0.06	8.30	8.16	8.25	21,765
05 Jan 12	8.24700 -0.02	8.40	8.20	8.23	12,736
04 Jan 12	8.26500 -0.06	8.32	8.14	8.19	24,589
03 Jan 12	8.33000 +0.26	8.41	8.00	8.00	30,800
02 Jan 12	8.07000 +0.11	8.09	7.94	7.94	10,551
30 Dec 11	7.96000 +0.08	8.00	7.89	7.92	18,923
29 Dec 11	7.88000 +0.04	7.92	7.75	7.75	45,708
28 Dec 11	7.84500 +0.04	7.94	7.70	7.70	22,783
27 Dec 11	7.80000 -0.04	7.94	7.80	7.84	15,244
23 Dec 11	7.84000 +0.10	7.85	7.73	7.78	12,694
22 Dec 11	7.74500 +0.20	7.77	7.55	7.57	22,419
21 Dec 11	7.54500 +0.29	7.60	7.25	7.29	51,604
20 Dec 11	7.25500 +0.06	7.27	7.15	7.15	47,686
19 Dec 11	7.20000 +0.07	7.28	7.00	7.10	57,435
16 Dec 11	7.12500 -0.05	7.19	7.06	7.18	10,285
15 Dec 11	7.17500 +0.18	7.18	7.00	7.01	9,603
14 Dec 11	7.00000 +0.04	7.06	6.95	6.95	8,266
13 Dec 11	6.96000 +0.06	6.96	6.85	6.85	3,403
12 Dec 11	6.90000 -0.02	7.00	6.90	6.95	6,044
09 Dec 11	6.91600 -0.10	7.03	6.84	6.96	12,602
08 Dec 11	7.01500 -0.08	7.12	6.96	7.12	12,141
07 Dec 11	7.09000 +0.09	7.09	6.98	7.04	23,689
06 Dec 11	7.00000 -0.33	7.24	6.89	7.24	41,862
05 Dec 11	7.33300 +0.11	7.35	7.16	7.25	13,378
02 Dec 11	7.22000 -0.02	7.33	7.14	7.30	2,378
01 Dec 11	7.24000 -0.25	7.45	7.22	7.45	22,584
30 Nov 11	7.49000 +0.35	7.49	6.95	7.05	51,778
29 Nov 11	7.13500 +0.19	7.24	7.01	7.04	22,727
28 Nov 11	6.94500 +0.27	7.04	6.75	6.75	21,519
25 Nov 11	6.68000 +0.22	6.73	6.40	6.43	26,092
24 Nov 11	6.46000 -0.09	6.82	6.32	6.51	30,963
23 Nov 11	6.55000 +0.13	6.61	6.30	6.31	35,224
22 Nov 11	6.42000 -0.51	7.00	6.39	6.95	54,291
21 Nov 11	6.93000 -0.53	7.32	6.85	7.32	38,681
18 Nov 11	7.46000 -0.04	7.52	7.25	7.39	31,739
17 Nov 11	7.50000 -0.32	7.84	7.36	7.73	47,316
16 Nov 11	7.81500 -0.47	8.25	7.73	8.23	22,002
15 Nov 11	8.28100 +0.43	8.47	7.81	7.85	25,973
14 Nov 11	7.85000 -0.42	8.54	7.81	8.35	45,575
11 Nov 11	8.27000 +0.45	8.27	7.81	7.82	15,941
10 Nov 11	7.82000 -0.05	7.90	7.53	7.70	14,683
09 Nov 11	7.87200 -0.03	8.22	7.80	8.02	35,857
08 Nov 11	7.90000 +0.49	7.90	7.50	7.53	21,414
07 Nov 11	7.41400 -0.14	7.74	7.41	7.68	14,752
04 Nov 11	7.55500 -0.10	7.85	7.50	7.70	21,754
03 Nov 11	7.65000 +0.15	7.77	7.34	7.45	30,361
02 Nov 11	7.50000 +0.32	7.50	7.24	7.25	28,965
01 Nov 11	7.18000 -0.55	7.68	7.07	7.59	52,133
31 Oct 11	7.73000 +0.33	7.98	7.40	7.49	121,650
28 Oct 11	7.40000 -0.22	7.65	7.38	7.65	14,118
27 Oct 11	7.62000 +0.33	7.63	7.49	7.59	14,843
26 Oct 11	7.29000 -0.07	7.57	7.25	7.32	25,646
25 Oct 11	7.36500 -0.09	7.60	7.30	7.45	49,259
24 Oct 11	7.45000 +0.34	7.49	7.11	7.12	54,292
21 Oct 11	7.11000 +0.31	7.11	6.80	6.80	29,361
20 Oct 11	6.80000 -0.09	7.08	6.80	6.92	32,010
19 Oct 11	6.89000 +0.16	7.02	6.79	6.84	24,858
18 Oct 11	6.72500 -0.04	6.75	6.61	6.65	7,693
17 Oct 11	6.76800 -0.21	7.26	6.74	7.00	71,751
14 Oct 11	6.98000 +0.18	7.10	6.90	6.90	62,526
13 Oct 11	6.79500 -0.28	7.13	6.68	7.10	30,243
12 Oct 11	7.07500 +0.46	7.15	6.65	6.65	50,568
11 Oct 11	6.61000 -0.01	6.74	6.55	6.74	10,671
10 Oct 11	6.62000 +0.39	6.66	6.20	6.20	29,358
07 Oct 11	6.23000 -0.20	6.50	6.21	6.37	33,574
06 Oct 11	6.43000 +0.22	6.51	6.27	6.33	19,944
05 Oct 11	6.21000 +0.18	6.40	6.15	6.15	13,067
04 Oct 11	6.03000 -0.56	6.49	6.03	6.49	34,843
03 Oct 11	6.59000 -0.26	6.95	6.55	6.95	6,622
30 Sep 11	6.85000 +0.22	6.85	6.42	6.64	24,548
29 Sep 11	6.63000 -0.07	6.79	6.62	6.75	8,548
28 Sep 11	6.70500 -0.03	6.84	6.65	6.84	10,628
27 Sep 11	6.73500 +0.14	6.88	6.64	6.64	7,672
26 Sep 11	6.59000 +0.17	6.74	6.41	6.49	19,085
23 Sep 11	6.42000 -0.18	6.67	6.31	6.60	48,589
22 Sep 11	6.60000 -0.45	6.90	6.55	6.90	25,613
21 Sep 11	7.05000 +0.02	7.12	6.96	7.12	20,952
20 Sep 11	7.03000 +0.38	7.18	6.79	6.80	30,387
19 Sep 11	6.65500 -0.34	6.99	6.51	6.86	37,838
16 Sep 11	7.00000 -0.06	7.35	6.92	6.95	31,605
15 Sep 11	7.06300 +0.31	7.48	6.88	6.93	68,662
14 Sep 11	6.75000 +0.28	6.97	6.40	6.47	81,327
13 Sep 11	6.46500 +0.22	6.59	6.28	6.59	25,959
12 Sep 11	6.24500 -0.34	6.59	6.11	6.41	103,879
09 Sep 11	6.58300 -0.37	7.13	6.39	6.93	44,625
08 Sep 11	6.95000 -0.02	7.20	6.72	7.09	62,030
07 Sep 11	6.97000 +0.54	7.19	6.60	6.60	51,274
06 Sep 11	6.43000 +0.02	6.60	6.38	6.38	34,303
05 Sep 11	6.40900 -0.62	6.90	6.30	6.90	40,238
02 Sep 11	7.03000 -0.58	7.50	7.03	7.43	33,061
01 Sep 11	7.61000 +0.01	7.61	7.30	7.51	35,121
31 Aug 11	7.60000 +0.36	7.68	7.17	7.20	59,699
30 Aug 11	7.24500 +0.04	7.30	7.01	7.15	46,114
29 Aug 11	7.20500 +0.34	7.49	6.95	7.49	42,692
26 Aug 11	6.86400 -0.25	7.14	6.62	7.14	60,652
25 Aug 11	7.11000 -0.24	7.61	6.85	7.40	37,109
24 Aug 11	7.35000 +0.13	7.39	7.22	7.31	13,037
23 Aug 11	7.21800 +0.12	7.63	7.07	7.21	35,156
22 Aug 11	7.09800 +0.01	7.19	6.81	7.00	37,940
19 Aug 11	7.09000 -0.03	7.12	6.60	6.90	55,630
18 Aug 11	7.12000 -0.81	7.89	7.06	7.89	40,770
17 Aug 11	7.93000 -0.07	8.00	7.62	7.88	32,421
16 Aug 11	8.00000 -0.27	8.35	7.92	8.35	32,946
15 Aug 11	8.26500 +0.47	8.42	8.03	8.03	53,080
12 Aug 11	7.80000 +0.34	7.85	7.39	7.52	85,272
11 Aug 11	7.46000 -0.09	7.63	6.95	7.53	51,843
10 Aug 11	7.55000 +0.49	8.08	6.85	7.50	139,390
09 Aug 11	7.06500 +0.51	7.34	5.95	6.35	100,549
08 Aug 11	6.55000 -0.71	7.46	6.37	7.00	119,670
05 Aug 11	7.26500 -0.95	7.90	7.15	7.90	179,912
04 Aug 11	8.21700 -0.67	9.52	7.83	9.22	101,832
03 Aug 11	8.88500 -0.16	8.96	8.51	8.80	151,633
02 Aug 11	9.05000 -0.36	9.49	9.05	9.30	45,377
01 Aug 11	9.41000 +0.27	9.70	9.30	9.46	58,704
29 Jul 11	9.14100 -0.15	9.58	9.05	9.06	65,719
28 Jul 11	9.29500 -0.52	9.74	9.22	9.74	27,477
27 Jul 11	9.81300 -0.07	9.99	9.74	9.92	16,795
26 Jul 11	9.88000 -0.32	10.35	9.85	10.34	30,281
25 Jul 11	10.20000 -0.05	10.30	10.09	10.25	13,229
22 Jul 11	10.25000 +0.16	10.35	10.10	10.10	20,332
21 Jul 11	10.09000 +0.16	10.09	9.80	9.95	25,204
20 Jul 11	9.93400 +0.12	10.07	9.85	9.89	33,804
19 Jul 11	9.81500 +0.21	9.87	9.52	9.55	18,569
18 Jul 11	9.60500 -0.15	9.79	9.60	9.67	16,665
15 Jul 11	9.75800 -0.29	10.00	9.72	9.97	28,570
14 Jul 11	10.05000 -0.22	10.25	9.97	10.25	19,604
13 Jul 11	10.27000 +0.16	10.51	10.12	10.18	28,738
12 Jul 11	10.11500 -0.10	10.20	9.50	10.20	43,589
11 Jul 11	10.21000 -0.39	10.61	10.19	10.61	27,262
08 Jul 11	10.60500 -0.27	11.00	10.58	10.88	29,233
07 Jul 11	10.87000 +0.16	10.88	10.53	10.74	36,811
06 Jul 11	10.70500 +0.20	10.70	10.52	10.52	9,186
05 Jul 11	10.50000 -0.37	10.85	10.50	10.85	34,080
04 Jul 11	10.87000 +0.19	11.00	10.70	10.76	63,230
01 Jul 11	10.68000 +0.23	10.73	10.30	10.55	38,427
30 Jun 11	10.45000 +0.30	10.59	10.24	10.24	76,527
29 Jun 11	10.15000 +0.70	10.27	9.41	9.41	140,519
28 Jun 11	9.44900 -0.25	9.84	8.76	9.76	234,782
27 Jun 11	9.70000 -0.21	9.93	9.66	9.82	67,934
24 Jun 11	9.91100 -0.44	10.47	9.72	10.44	52,456
23 Jun 11	10.35000 -0.11	10.52	10.23	10.45	14,426
22 Jun 11	10.46000 +0.11	10.52	10.35	10.40	12,256
21 Jun 11	10.35000 +0.33	10.43	10.05	10.05	16,457
20 Jun 11	10.02000 -0.15	10.14	9.94	10.14	20,235
17 Jun 11	10.17500 -0.05	10.23	9.85	10.23	55,201
16 Jun 11	10.23000 +0.16	10.23	9.71	10.00	79,456
15 Jun 11	10.07000 -0.63	10.69	9.82	10.67	91,823
14 Jun 11	10.70000 +0.15	10.76	10.60	10.65	25,262
13 Jun 11	10.55000 -0.20	10.85	10.55	10.85	21,643
10 Jun 11	10.75000 -0.45	11.34	10.71	11.34	53,643
09 Jun 11	11.20000 +0.64	11.32	10.47	10.47	140,921
08 Jun 11	10.56000 -0.24	10.81	10.44	10.81	43,040
07 Jun 11	10.80000 -0.24	11.11	10.75	11.00	27,949
06 Jun 11	11.04000 -0.11	11.31	11.04	11.26	28,606
03 Jun 11	11.15000 -0.05	11.34	11.13	11.20	22,059
02 Jun 11	11.20000 -0.36	11.56	11.01	11.56	48,648
01 Jun 11	11.56500 -0.41	12.11	11.56	11.97	55,336
31 May 11	11.97000 +0.60	11.97	11.36	11.36	101,955
30 May 11	11.37500 +0.25	11.55	11.05	11.05	21,586
27 May 11	11.12500 +0.29	11.15	10.68	10.81	34,574
26 May 11	10.83500 +0.06	10.90	10.73	10.73	15,809
25 May 11	10.77500 -0.13	10.90	10.72	10.80	33,602
24 May 11	10.90000 +0.17	10.90	10.74	10.82	18,066
23 May 11	10.72500 -0.52	11.25	10.56	11.15	55,107
20 May 11	11.25000 -0.25	11.52	11.25	11.48	13,107
19 May 11	11.50000 +0.22	11.60	11.38	11.38	23,335
18 May 11	11.28000 +0.07	11.35	11.15	11.15	21,077
17 May 11	11.21000 -0.34	11.55	11.11	11.44	47,731
16 May 11	11.55000 +0.45	11.69	11.18	11.20	68,607
13 May 11	11.10500 +0.16	11.19	10.99	10.99	29,751
12 May 11	10.94500 +0.05	11.07	10.61	10.89	46,230
11 May 11	10.89000 -0.70	11.70	10.89	11.69	125,933
10 May 11	11.59000 -0.19	12.05	11.56	11.85	63,375
09 May 11	11.78000 +0.88	11.92	10.98	11.00	76,027
06 May 11	10.90500 -0.02	10.91	10.16	10.90	62,810
05 May 11	10.92000 -0.08	11.13	10.77	11.00	25,661
04 May 11	11.00000 +0.10	11.10	10.95	10.99	17,517
03 May 11	10.90000 +0.09	10.90	10.62	10.80	38,650
02 May 11	10.81000 -0.27	11.20	10.81	11.18	22,298
29 Apr 11	11.08000 +0.08	11.20	10.95	10.95	25,878
28 Apr 11	11.00000 +0.00	11.10	10.56	10.91	55,232
27 Apr 11	11.00000 -0.15	11.50	11.00	11.23	26,860
26 Apr 11	11.15000 +0.28	11.20	10.61	10.77	26,781
21 Apr 11	10.87000 -0.08	11.16	10.87	11.05	31,767
20 Apr 11	10.95000 +0.31	11.10	10.66	10.71	28,779
19 Apr 11	10.63500 -0.16	10.98	10.64	10.78	25,192
18 Apr 11	10.79500 -0.47	11.38	10.80	11.26	36,359
15 Apr 11	11.26000 +0.36	11.35	10.85	10.99	33,673
14 Apr 11	10.90000 -0.10	11.19	10.68	11.08	58,229
13 Apr 11	11.00000 -0.04	11.05	10.90	11.00	19,751
12 Apr 11	11.04000 -0.19	11.27	10.85	11.15	71,388
11 Apr 11	11.22500 -0.28	11.68	11.06	11.61	40,280
08 Apr 11	11.51000 -0.39	11.90	11.51	11.90	18,672
07 Apr 11	11.90000 -0.08	12.00	11.84	12.00	21,390
06 Apr 11	11.98000 +0.14	12.15	11.73	11.90	80,327
05 Apr 11	11.84000 +0.43	11.84	11.35	11.51	54,229
04 Apr 11	11.41500 +0.04	11.41	11.17	11.27	52,461
01 Apr 11	11.37500 -0.02	11.51	11.21	11.51	12,958
31 Mar 11	11.40000 +0.18	11.45	11.12	11.31	44,961
30 Mar 11	11.21500 +0.53	11.38	10.69	10.69	49,747
29 Mar 11	10.68500 -0.51	11.20	10.57	11.20	55,354
28 Mar 11	11.19500 +0.75	11.24	10.36	10.36	34,154
25 Mar 11	10.44500 +0.14	10.60	10.34	10.40	46,017
24 Mar 11	10.30000 +0.28	10.45	10.02	10.07	67,430
23 Mar 11	10.02000 +0.02	10.15	9.92	10.00	39,449
22 Mar 11	10.00000 -0.06	10.22	9.92	10.05	41,289
21 Mar 11	10.05500 -0.03	10.35	9.96	10.30	62,827
18 Mar 11	10.09000 +0.13	10.36	10.02	10.12	76,968
17 Mar 11	9.96200 +0.38	10.20	9.58	9.67	54,138
16 Mar 11	9.58000 +0.33	9.88	9.40	9.50	150,182
15 Mar 11	9.25000 -0.75	9.75	8.60	9.75	183,839
14 Mar 11	10.00000 -0.55	10.40	9.79	10.02	132,645
11 Mar 11	10.54500 -0.41	10.90	10.52	10.85	45,006
10 Mar 11	10.95500 -0.79	11.75	10.90	11.70	72,947
09 Mar 11	11.74500 +0.43	11.89	11.42	11.42	66,654
08 Mar 11	11.31500 +0.20	11.31	11.10	11.21	51,270
07 Mar 11	11.11000 +0.21	11.50	10.90	10.90	64,966
04 Mar 11	10.89500 +0.23	11.16	10.69	10.70	33,343
03 Mar 11	10.66500 +0.09	10.66	10.50	10.62	22,504
02 Mar 11	10.58000 -0.20	10.69	10.45	10.69	29,141
01 Mar 11	10.78000 +0.10	11.28	10.73	10.84	52,620
28 Feb 11	10.68000 +0.18	10.72	10.63	10.69	23,385
25 Feb 11	10.50000 +0.10	10.70	10.42	10.60	33,934
24 Feb 11	10.40000 +0.16	10.58	10.00	10.17	55,100
23 Feb 11	10.23500 -0.16	10.69	10.16	10.34	80,569
22 Feb 11	10.40000 -0.61	10.91	10.15	10.90	127,076
21 Feb 11	11.01000 -0.09	11.20	11.00	11.11	44,284
18 Feb 11	11.10000 +0.83	11.30	10.75	10.85	145,021
17 Feb 11	10.27000 +0.09	10.36	10.20	10.20	20,557
16 Feb 11	10.18000 -0.02	10.20	10.15	10.15	8,014
15 Feb 11	10.20000 +0.10	10.20	9.99	9.99	18,721
14 Feb 11	10.10000 +0.25	10.10	9.99	9.99	10,016
11 Feb 11	9.85000 -0.05	9.99	9.84	9.90	33,404
10 Feb 11	9.90000 -0.13	10.14	9.90	10.14	29,287
09 Feb 11	10.03000 +0.05	10.18	9.91	9.91	32,803
08 Feb 11	9.98100 +0.13	10.00	9.90	10.00	34,542
07 Feb 11	9.85000 +0.00	10.00	9.66	9.85	44,463
04 Feb 11	9.85000 -0.08	9.99	9.85	9.86	10,498
03 Feb 11	9.93100 +0.02	9.93	9.48	9.91	36,979
02 Feb 11	9.91500 -0.52	10.53	9.73	10.52	91,155
01 Feb 11	10.44000 +0.39	10.59	10.07	10.19	31,382
31 Jan 11	10.05000 -0.04	10.44	10.05	10.15	26,368
28 Jan 11	10.09000 +0.22	10.45	9.89	9.97	106,288
27 Jan 11	9.87000 -0.04	9.97	9.63	9.91	41,327
26 Jan 11	9.90900 +0.33	9.91	9.56	9.58	25,020
25 Jan 11	9.58100 -0.07	9.75	9.58	9.75	25,636
24 Jan 11	9.65000 -0.04	9.75	9.47	9.63	46,264
21 Jan 11	9.68800 +0.00	9.75	9.60	9.75	9,937
20 Jan 11	9.69000 -0.17	9.86	9.44	9.86	20,020
19 Jan 11	9.86200 -0.08	10.05	9.84	9.98	36,059
18 Jan 11	9.94000 +0.17	9.94	9.70	9.80	26,451
17 Jan 11	9.76900 +0.13	9.80	9.50	9.65	35,441
14 Jan 11	9.64000 +0.08	9.65	9.41	9.58	19,900
13 Jan 11	9.55900 -0.04	9.74	9.46	9.70	15,417
12 Jan 11	9.60000 -0.02	9.70	9.49	9.70	24,047
11 Jan 11	9.62400 -0.02	9.75	9.46	9.75	35,227
10 Jan 11	9.64800 +0.03	9.88	9.47	9.76	33,227
07 Jan 11	9.62200 +0.17	9.71	9.45	9.60	23,765
06 Jan 11	9.45600 +0.02	9.61	9.44	9.59	20,798
05 Jan 11	9.44000 -0.37	9.93	9.41	9.85	57,015
04 Jan 11	9.81000 -0.14	10.00	9.71	9.90	32,777
03 Jan 11	9.95000 +0.54	10.07	9.51	9.51	34,435
30 Dec 10	9.41000 +0.13	9.60	9.08	9.20	54,164
29 Dec 10	9.27900 +0.12	9.40	9.01	9.20	26,475
28 Dec 10	9.16300 +0.12	9.16	9.00	9.04	16,939
27 Dec 10	9.04400 +0.04	9.13	8.95	9.05	14,147
23 Dec 10	9.00000 +0.00	9.08	8.95	8.95	8,178
22 Dec 10	9.00000 +0.00	9.22	8.95	9.13	32,127
21 Dec 10	9.00000 -0.19	9.10	8.92	9.10	29,630
20 Dec 10	9.19000 -0.26	9.44	8.93	9.44	30,778
17 Dec 10	9.45000 -0.03	9.47	9.36	9.36	2,204
16 Dec 10	9.48500 +0.05	9.48	9.15	9.30	33,122
15 Dec 10	9.43900 -0.08	9.54	9.36	9.52	29,717
14 Dec 10	9.52000 -0.02	9.54	9.40	9.45	36,218
13 Dec 10	9.54100 +0.34	9.65	9.18	9.20	100,359
10 Dec 10	9.20000 +0.00	9.27	9.09	9.27	54,500
09 Dec 10	9.20000 -0.02	9.25	9.15	9.25	42,103
08 Dec 10	9.22000 +0.11	9.22	9.06	9.15	36,513
07 Dec 10	9.11000 -0.04	9.25	9.11	9.25	62,503
06 Dec 10	9.14500 -0.10	9.28	9.06	9.25	72,188
03 Dec 10	9.25000 +0.83	9.25	8.30	8.30	442,741
02 Dec 10	8.42300 +0.13	8.42	8.26	8.36	29,993
01 Dec 10	8.29500 +0.05	8.35	8.14	8.24	26,489
30 Nov 10	8.25000 +0.25	8.25	7.95	7.95	51,832
29 Nov 10	8.00000 -0.20	8.30	8.00	8.28	83,634
26 Nov 10	8.20000 +0.00	8.25	8.12	8.15	28,420
25 Nov 10	8.20000 +0.14	8.20	7.97	7.97	30,664
24 Nov 10	8.06000 +0.17	8.06	7.86	7.86	13,193
23 Nov 10	7.89000 +0.04	8.08	7.85	7.86	32,805
22 Nov 10	7.85000 -0.13	8.01	7.85	8.00	17,564
19 Nov 10	7.98000 +0.02	8.00	7.89	7.90	10,515
18 Nov 10	7.96000 +0.08	8.10	7.87	7.88	37,193
17 Nov 10	7.88000 -0.17	8.04	7.88	8.04	12,416
16 Nov 10	8.05000 -0.14	8.18	7.99	8.18	71,548
15 Nov 10	8.19000 +0.39	8.19	7.77	7.80	32,426
12 Nov 10	7.80000 +0.12	7.96	7.58	7.79	23,501
11 Nov 10	7.68000 -0.07	7.84	7.68	7.80	10,617
10 Nov 10	7.75000 -0.20	7.95	7.75	7.90	23,090
09 Nov 10	7.95000 -0.30	8.30	7.85	8.25	75,010
08 Nov 10	8.25000 -0.14	8.37	8.25	8.27	15,078
05 Nov 10	8.39000 +0.03	8.45	8.25	8.45	40,545
04 Nov 10	8.36500 -0.03	8.54	8.36	8.49	49,075
03 Nov 10	8.40000 +0.14	8.51	8.36	8.46	84,166
02 Nov 10	8.26300 +0.13	8.26	8.08	8.13	5,084
01 Nov 10	8.13300 +0.01	8.35	8.13	8.34	14,559
29 Oct 10	8.12800 +0.19	8.18	7.99	8.06	29,786
28 Oct 10	7.94000 -0.01	8.06	7.86	8.06	7,405
27 Oct 10	7.95000 -0.05	8.12	7.95	8.00	17,498
26 Oct 10	8.00000 +0.00	8.00	7.85	7.91	14,524
25 Oct 10	8.00000 +0.52	8.00	7.45	7.57	73,817
22 Oct 10	7.48000 -0.11	7.59	7.43	7.59	11,438
21 Oct 10	7.59300 +0.19	7.60	7.40	7.40	8,162
20 Oct 10	7.40300 -0.21	7.60	7.30	7.49	19,922
19 Oct 10	7.61000 +0.07	7.76	7.49	7.55	35,065
18 Oct 10	7.54100 +0.34	7.54	7.30	7.30	43,860
15 Oct 10	7.20000 +0.19	7.28	6.83	6.83	35,672
14 Oct 10	7.01000 -0.02	7.01	6.80	7.00	48,910
13 Oct 10	7.03000 -0.20	7.33	6.70	7.23	110,162
12 Oct 10	7.22800 -0.12	7.35	7.22	7.28	16,795
11 Oct 10	7.35000 -0.14	7.51	7.28	7.48	6,335
08 Oct 10	7.49300 +0.10	7.49	7.37	7.38	5,374
07 Oct 10	7.39100 +0.01	7.50	7.31	7.38	8,601
06 Oct 10	7.37800 +0.15	7.38	7.19	7.24	9,359
05 Oct 10	7.22900 -0.28	7.51	7.13	7.51	52,064
04 Oct 10	7.51000 -0.24	7.65	7.50	7.60	50,899
01 Oct 10	7.75000 -0.15	7.95	7.67	7.90	21,223
30 Sep 10	7.90000 -0.04	8.00	7.80	7.95	27,380
29 Sep 10	7.94000 +0.12	8.08	7.83	7.85	45,525
28 Sep 10	7.82500 +0.18	7.89	7.55	7.55	23,629
27 Sep 10	7.64300 -0.01	7.69	7.56	7.60	27,109
24 Sep 10	7.65000 +0.09	7.68	7.51	7.51	20,094
23 Sep 10	7.56000 -0.05	7.73	7.55	7.73	25,271
22 Sep 10	7.60900 +0.01	7.73	7.57	7.72	20,063
21 Sep 10	7.60000 +0.10	7.78	7.50	7.50	35,901
20 Sep 10	7.50000 -0.21	7.74	7.45	7.72	45,381
17 Sep 10	7.70700 -0.35	8.04	7.71	8.04	13,761
16 Sep 10	8.06100 +0.06	8.06	7.94	7.95	7,433
15 Sep 10	8.00100 -0.01	8.07	7.96	8.07	10,930
14 Sep 10	8.01500 +0.07	8.15	7.90	7.99	38,406
13 Sep 10	7.94900 +0.15	7.98	7.79	7.91	20,861
10 Sep 10	7.80000 -0.07	7.96	7.75	7.75	40,641
09 Sep 10	7.87000 -0.28	8.15	7.87	8.15	28,727
08 Sep 10	8.15000 -0.04	8.28	8.07	8.20	17,491
07 Sep 10	8.19000 -0.07	8.35	8.13	8.35	23,907
06 Sep 10	8.26400 +0.09	8.33	8.17	8.28	13,593
03 Sep 10	8.17000 -0.26	8.48	8.15	8.48	44,654
02 Sep 10	8.43000 +0.21	8.50	8.13	8.22	64,389
01 Sep 10	8.22000 +0.32	8.22	7.86	7.90	31,490
31 Aug 10	7.90000 +0.05	7.90	7.75	7.75	13,063
30 Aug 10	7.85000 +0.10	7.88	7.75	7.82	18,763
27 Aug 10	7.74900 +0.05	7.75	7.54	7.70	20,366
26 Aug 10	7.70000 -0.04	7.85	7.65	7.85	13,235
25 Aug 10	7.73600 -0.04	7.74	7.58	7.62	8,354
24 Aug 10	7.77600 +0.18	7.87	7.45	7.50	35,076
23 Aug 10	7.60000 -0.10	7.72	7.56	7.61	15,173
20 Aug 10	7.70000 -0.26	7.89	7.58	7.89	25,671
19 Aug 10	7.95900 +0.15	7.99	7.81	7.99	20,528
18 Aug 10	7.81000 -0.14	8.09	7.80	8.09	54,646
17 Aug 10	7.94900 +0.27	7.96	7.70	7.70	28,299
16 Aug 10	7.67900 +0.18	7.70	7.54	7.60	53,219
13 Aug 10	7.50000 +0.16	7.60	7.31	7.49	40,591
12 Aug 10	7.34000 -0.34	7.70	7.11	7.57	164,656
11 Aug 10	7.68000 -0.52	8.34	7.55	8.27	61,209
10 Aug 10	8.19900 -0.07	8.27	8.13	8.15	22,753
09 Aug 10	8.27000 +0.07	8.29	8.13	8.23	17,789
06 Aug 10	8.20000 -0.05	8.35	8.06	8.35	41,998
05 Aug 10	8.25000 -0.09	8.35	8.25	8.35	11,866
04 Aug 10	8.34000 +0.01	8.35	8.25	8.35	10,670
03 Aug 10	8.33000 +0.14	8.35	8.18	8.32	19,559
02 Aug 10	8.19500 +0.01	8.35	8.16	8.20	12,500
30 Jul 10	8.18400 -0.12	8.30	8.10	8.26	18,250
29 Jul 10	8.30000 +0.13	8.40	8.06	8.20	26,663
28 Jul 10	8.17000 -0.07	8.23	7.90	8.22	69,232
27 Jul 10	8.24000 -0.13	8.50	8.24	8.50	67,942
26 Jul 10	8.37000 +0.49	8.50	7.93	7.93	140,526
23 Jul 10	7.88000 +0.30	7.88	7.70	7.70	42,260
22 Jul 10	7.58000 +0.18	7.75	7.28	7.45	43,699
21 Jul 10	7.40000 -0.05	7.54	7.32	7.50	8,062
20 Jul 10	7.45000 +0.04	7.48	7.30	7.40	13,343
19 Jul 10	7.41000 -0.13	7.55	7.41	7.54	11,753
16 Jul 10	7.54000 +0.21	7.59	7.43	7.49	24,267
15 Jul 10	7.33200 -0.17	7.56	7.28	7.48	43,631
14 Jul 10	7.50000 +0.06	7.79	7.33	7.54	101,637
13 Jul 10	7.44000 +0.29	7.50	7.23	7.23	65,596
12 Jul 10	7.15000 +0.15	7.40	6.98	7.00	146,257
09 Jul 10	7.00000 +0.22	7.00	6.75	6.75	23,878
08 Jul 10	6.78000 +0.29	6.83	6.46	6.47	28,212
07 Jul 10	6.49000 -0.12	6.55	6.29	6.55	15,242
06 Jul 10	6.61000 -0.02	6.65	6.53	6.64	13,932
05 Jul 10	6.63000 +0.14	6.65	6.51	6.60	6,540
02 Jul 10	6.49400 -0.21	6.72	6.39	6.66	17,289
01 Jul 10	6.70000 -0.18	6.79	6.66	6.77	16,416
30 Jun 10	6.88000 -0.02	6.90	6.80	6.80	9,904
29 Jun 10	6.90000 -0.05	6.95	6.82	6.95	10,535
28 Jun 10	6.95000 +0.08	6.95	6.87	6.87	6,258
25 Jun 10	6.87300 -0.07	6.93	6.87	6.93	13,854
24 Jun 10	6.94000 +0.11	6.94	6.82	6.91	7,910
23 Jun 10	6.83500 -0.10	6.85	6.73	6.85	8,509
22 Jun 10	6.93500 -0.07	7.01	6.84	7.00	9,354
21 Jun 10	7.00000 +0.06	7.02	6.89	7.00	20,810
18 Jun 10	6.94400 +0.03	6.94	6.88	6.91	8,660
17 Jun 10	6.91100 +0.01	6.91	6.73	6.74	6,979
16 Jun 10	6.90100 -0.10	7.00	6.70	7.00	25,110
15 Jun 10	7.00000 -0.10	7.10	6.75	7.10	56,216
14 Jun 10	7.10000 +0.01	7.14	7.00	7.10	25,641
11 Jun 10	7.08600 +0.07	7.09	6.95	7.02	7,752
10 Jun 10	7.01600 -0.01	7.05	6.95	7.00	21,175
09 Jun 10	7.03000 -0.02	7.04	6.85	7.04	13,109
08 Jun 10	7.05000 +0.26	7.10	6.85	6.87	55,102
07 Jun 10	6.79300 -0.21	7.17	6.79	7.00	59,363
04 Jun 10	7.00700 -0.14	7.15	6.92	7.15	32,145
03 Jun 10	7.15000 +0.03	7.20	7.06	7.11	15,444
02 Jun 10	7.12000 -0.01	7.19	7.04	7.13	25,673
01 Jun 10	7.13000 +0.13	7.19	6.79	7.00	59,078
31 May 10	7.00000 +0.00	7.15	6.90	7.00	35,119
28 May 10	7.00100 +0.29	7.14	6.70	6.74	86,300
27 May 10	6.71000 +0.34	6.84	6.23	6.40	104,005
26 May 10	6.37000 +0.77	6.38	5.52	5.68	162,094
25 May 10	5.60000 -0.32	5.90	5.50	5.80	61,911
24 May 10	5.92000 +0.22	5.94	5.73	5.82	5,749
21 May 10	5.70000 -0.11	5.79	5.62	5.70	22,427
20 May 10	5.80500 -0.31	6.14	5.74	6.11	34,603
19 May 10	6.11000 -0.12	6.23	6.10	6.11	13,319
18 May 10	6.23000 +0.15	6.24	6.05	6.24	12,060
17 May 10	6.08000 -0.10	6.20	6.07	6.17	21,113
14 May 10	6.18000 -0.11	6.39	6.17	6.39	24,342
13 May 10	6.29400 +0.01	6.35	6.27	6.30	9,697
12 May 10	6.28400 +0.19	6.30	6.14	6.16	18,715
11 May 10	6.09000 +0.18	6.24	6.00	6.00	39,098
10 May 10	5.91000 +0.31	5.97	5.61	5.88	24,156
07 May 10	5.60000 -0.24	5.72	5.21	5.50	45,372
06 May 10	5.84000 -0.01	6.03	5.76	5.81	40,083
05 May 10	5.85000 -0.45	6.25	5.85	6.20	74,804
04 May 10	6.30000 -0.30	6.80	6.16	6.60	48,840
03 May 10	6.60000 -0.03	6.84	6.56	6.68	15,835
30 Apr 10	6.63000 -0.17	6.90	6.62	6.80	17,184
29 Apr 10	6.80000 +0.09	6.80	6.50	6.71	35,371
28 Apr 10	6.71000 -0.31	7.00	6.71	6.90	56,537
27 Apr 10	7.02200 -0.22	7.27	7.02	7.27	12,546
26 Apr 10	7.24100 +0.13	7.27	7.15	7.15	8,590
23 Apr 10	7.11200 -0.01	7.19	7.05	7.14	11,948
22 Apr 10	7.12000 -0.10	7.23	7.06	7.22	14,059
21 Apr 10	7.22000 +0.08	7.23	7.10	7.21	9,059
20 Apr 10	7.13700 +0.16	7.19	7.00	7.05	8,660
19 Apr 10	6.98000 -0.22	7.10	6.90	7.10	12,351
16 Apr 10	7.20000 -0.13	7.38	7.18	7.35	35,136
15 Apr 10	7.32900 +0.29	7.45	7.00	7.00	99,514
14 Apr 10	7.03600 +0.17	7.04	6.90	6.95	22,958
13 Apr 10	6.87000 -0.03	6.90	6.80	6.90	11,312
12 Apr 10	6.90000 -0.18	7.00	6.86	7.00	20,535
09 Apr 10	7.08000 +0.04	7.10	7.04	7.10	11,270
08 Apr 10	7.04000 -0.05	7.10	7.02	7.10	18,677
07 Apr 10	7.08600 -0.06	7.14	7.03	7.05	25,294
06 Apr 10	7.15000 +0.13	7.15	7.00	7.07	29,943
01 Apr 10	7.02000 +0.11	7.07	6.86	6.92	28,046
31 Mar 10	6.91100 +0.21	7.07	6.69	6.70	69,735
30 Mar 10	6.70000 +0.13	6.76	6.61	6.61	26,645
29 Mar 10	6.57000 +0.10	6.62	6.40	6.40	24,141
26 Mar 10	6.47300 -0.13	6.67	6.40	6.60	17,428
25 Mar 10	6.60000 +0.18	6.60	6.41	6.41	10,387
24 Mar 10	6.42000 -0.21	6.76	6.42	6.76	43,737
23 Mar 10	6.63200 -0.02	6.73	6.60	6.63	20,786
22 Mar 10	6.65000 -0.13	6.76	6.60	6.70	27,976
19 Mar 10	6.78000 -0.22	7.01	6.70	7.01	29,208
18 Mar 10	7.00000 +0.06	7.02	6.90	6.95	25,735
17 Mar 10	6.94100 +0.09	6.94	6.76	6.85	26,380
16 Mar 10	6.85500 -0.14	6.99	6.77	6.95	22,899
15 Mar 10	6.99900 -0.04	7.02	6.91	6.98	13,903
12 Mar 10	7.04000 +0.02	7.05	6.97	7.03	15,751
11 Mar 10	7.02200 -0.06	7.13	6.99	7.10	18,345
10 Mar 10	7.08000 +0.09	7.08	6.95	6.95	44,481
09 Mar 10	6.99000 +0.04	7.12	6.89	7.04	92,360
08 Mar 10	6.95000 +0.10	6.95	6.68	6.82	58,548
05 Mar 10	6.85000 +0.05	6.85	6.72	6.74	26,367
04 Mar 10	6.80000 +0.03	6.80	6.72	6.73	18,382
03 Mar 10	6.77000 -0.08	6.83	6.64	6.83	22,568
02 Mar 10	6.85000 +0.45	6.99	6.41	6.49	83,962
01 Mar 10	6.40000 -0.13	6.50	6.40	6.50	49,208
26 Feb 10	6.53000 +0.03	6.57	6.39	6.45	21,119
25 Feb 10	6.50000 -0.29	6.73	6.47	6.73	41,600
24 Feb 10	6.78900 -0.01	6.80	6.66	6.70	8,501
23 Feb 10	6.80000 +0.12	6.89	6.67	6.76	36,241
22 Feb 10	6.68100 -0.22	7.00	6.58	6.99	58,817
19 Feb 10	6.90000 -0.31	7.30	6.75	7.22	91,589
18 Feb 10	7.21000 -0.03	7.50	7.21	7.45	63,563
17 Feb 10	7.24000 +0.18	7.30	7.09	7.18	41,957
16 Feb 10	7.06000 +0.25	7.08	6.78	6.87	26,497
15 Feb 10	6.81000 +0.19	6.93	6.58	6.62	13,404
12 Feb 10	6.62000 -0.08	6.88	6.62	6.85	16,172
11 Feb 10	6.70000 -0.16	6.94	6.58	6.80	18,603
10 Feb 10	6.85500 +0.18	7.12	6.73	6.73	38,214
09 Feb 10	6.68000 +0.13	6.87	6.62	6.67	24,632
08 Feb 10	6.55000 -0.21	7.14	6.52	7.00	57,278
05 Feb 10	6.76500 -0.36	7.08	6.76	7.01	60,289
04 Feb 10	7.12000 +0.31	7.21	7.00	7.10	95,412
03 Feb 10	6.81000 +0.16	7.00	6.70	6.77	66,089
02 Feb 10	6.65300 +0.37	6.74	6.34	6.44	72,968
01 Feb 10	6.28500 +0.00	6.46	6.14	6.33	39,118
29 Jan 10	6.28000 -0.27	6.55	6.12	6.53	93,582
28 Jan 10	6.55000 -0.31	6.90	6.55	6.84	25,227
27 Jan 10	6.86000 -0.19	7.20	6.86	7.12	14,739
26 Jan 10	7.05100 -0.05	7.25	7.05	7.14	11,060
25 Jan 10	7.10300 +0.34	7.14	6.76	6.76	46,711
22 Jan 10	6.76500 -0.49	7.38	6.52	7.38	102,621
21 Jan 10	7.25000 +0.10	7.45	7.20	7.28	26,826
20 Jan 10	7.15000 -0.10	7.40	7.15	7.35	41,168
19 Jan 10	7.25000 -0.45	7.65	7.15	7.65	83,651
18 Jan 10	7.70000 -0.12	7.92	7.53	7.89	39,701
15 Jan 10	7.82000 +0.02	7.91	7.70	7.80	41,999
14 Jan 10	7.80000 -0.15	8.23	7.58	8.01	156,032
13 Jan 10	7.95000 +0.30	8.00	7.52	7.65	67,142
12 Jan 10	7.65000 -0.20	7.95	7.58	7.95	73,384
11 Jan 10	7.85000 +0.57	7.95	7.37	7.39	137,063
08 Jan 10	7.28000 +0.15	7.28	7.14	7.14	33,572
07 Jan 10	7.13000 -0.14	7.28	7.13	7.28	21,710
06 Jan 10	7.27000 +0.09	7.28	7.12	7.18	43,698
05 Jan 10	7.17500 +0.33	7.30	6.93	6.99	78,096
04 Jan 10	6.85000 +0.15	7.02	6.75	6.78	69,546
30 Dec 09	6.70000 -0.03	6.76	6.56	6.75	6,504
29 Dec 09	6.73000 -0.01	6.77	6.60	6.63	17,966
28 Dec 09	6.74000 +0.00	6.91	6.61	6.90	18,956