FUNDMANAGER.co.uk

AXA SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	42.86000 +0.46	42.91	42.36	42.56	27,505
19 Oct 26	42.40000 -0.56	42.40	42.01	42.27	32,091
16 Oct 26	42.96000 +0.16	43.02	42.70	42.86	15,282
15 Oct 26	42.80000 +0.37	43.38	42.52	42.81	39,941
14 Oct 26	42.43000 +0.43	42.47	42.01	42.07	6,193
13 Oct 26	42.00000 +0.23	42.19	41.93	42.11	13,164
12 Oct 26	41.77000 +0.21	41.96	41.72	41.83	11,554
09 Oct 26	41.56000 +0.13	41.97	41.56	41.83	16,948
08 Oct 26	41.43000 -0.63	41.82	41.32	41.75	74,984
07 Oct 26	42.06000 -0.72	42.49	41.83	42.49	24,154
06 Oct 26	42.78000 +0.62	43.15	42.46	42.53	21,185
05 Oct 26	42.16000 +0.10	42.29	41.93	42.15	11,434
02 Oct 26	42.06000 +0.18	42.11	41.65	41.65	21,687
01 Oct 26	41.88000 -0.64	42.14	41.63	42.10	21,852
30 Sep 26	42.52000 -0.96	43.65	42.14	43.65	37,834
29 Sep 26	43.48000 -0.51	44.11	43.42	43.89	13,060
28 Sep 26	43.99000 +0.04	44.26	43.85	44.15	10,602
25 Sep 26	43.95000 +0.03	44.08	43.76	44.08	23,836
24 Sep 26	43.92000 +0.71	43.96	43.21	43.21	8,481
23 Sep 26	43.21000 -0.67	44.06	43.20	44.06	19,611
22 Sep 26	43.88000 -0.94	44.51	43.88	44.49	24,409
21 Sep 26	44.82000 +0.31	45.00	44.58	44.79	17,489
18 Sep 26	44.51000 -0.52	44.65	44.11	44.64	29,942
17 Sep 26	45.03000 +0.83	45.18	44.48	44.48	41,933
16 Sep 26	44.20000 +0.56	44.20	43.59	43.86	11,270
15 Sep 26	43.64000 -0.05	43.99	43.15	43.51	17,061
14 Sep 26	43.69000 +0.51	43.72	43.40	43.40	16,838
11 Sep 26	43.18000 +0.16	43.47	43.18	43.37	9,218
10 Sep 26	43.02000 +0.09	43.32	43.00	43.29	14,141
09 Sep 26	42.93000 -0.72	43.30	42.76	43.30	41,341
08 Sep 26	43.65000 -0.53	44.03	43.32	44.03	42,841
07 Sep 26	44.18000 -0.40	44.34	43.89	44.34	8,340
04 Sep 26	44.58000 +0.36	44.58	44.08	44.44	18,983
03 Sep 26	44.22000 +0.89	44.22	43.62	43.62	26,023
02 Sep 26	43.33000 -0.35	43.81	43.18	43.81	25,660
01 Sep 26	43.68000 +0.54	43.87	43.16	43.52	19,511
31 Aug 26	43.14000 -0.51	43.74	43.05	43.48	27,153
28 Aug 26	43.65000 +0.74	43.75	43.33	43.42	31,454
27 Aug 26	42.91000 -0.79	44.27	42.42	44.06	65,769
26 Aug 26	43.70000 -0.03	43.97	43.63	43.85	44,052
25 Aug 26	43.73000 -0.38	44.37	43.67	44.31	21,466
24 Aug 26	44.11000 +0.41	44.13	43.75	43.83	10,584
21 Aug 26	43.70000 +0.14	43.80	43.53	43.56	12,190
20 Aug 26	43.56000 -0.41	43.87	43.27	43.84	22,064
19 Aug 26	43.97000 -0.61	44.64	43.71	44.64	24,192
18 Aug 26	44.58000 -0.03	44.92	44.30	44.65	26,057
17 Aug 26	44.61000 -0.40	44.95	44.60	44.91	6,878
14 Aug 26	45.01000 +0.39	45.01	44.59	44.65	11,675
13 Aug 26	44.62000 -0.10	44.94	44.62	44.84	7,040
12 Aug 26	44.72000 -0.09	44.94	44.55	44.84	22,987
11 Aug 26	44.81000 -0.08	44.93	44.59	44.93	15,168
10 Aug 26	44.89000 -0.15	44.98	44.57	44.98	7,769
07 Aug 26	45.04000 -0.03	45.60	44.91	44.91	11,864
06 Aug 26	45.07000 +0.41	45.31	44.83	44.83	36,962
05 Aug 26	44.66000 +0.04	44.90	44.37	44.63	9,944
04 Aug 26	44.62000 -0.08	44.91	44.55	44.91	9,160
03 Aug 26	44.70000 -0.29	44.95	44.47	44.85	29,138
31 Jul 26	44.99000 -0.25	45.33	44.61	44.71	65,732
30 Jul 26	45.24000 +0.24	45.50	45.12	45.12	12,183
29 Jul 26	45.00000 -0.58	45.55	44.77	45.55	13,889
28 Jul 26	45.58000 +0.34	45.64	45.24	45.38	11,834
27 Jul 26	45.24000 +0.38	45.42	45.12	45.17	24,926
24 Jul 26	44.86000 +0.08	44.92	44.55	44.85	9,147
23 Jul 26	44.78000 -0.16	44.92	44.56	44.79	13,762
22 Jul 26	44.94000 +0.13	45.46	44.82	44.83	15,361
21 Jul 26	44.81000 +0.04	44.81	44.48	44.73	13,326
20 Jul 26	44.77000 -0.01	44.86	44.52	44.62	8,556
17 Jul 26	44.78000 +0.32	44.78	44.40	44.40	10,998
16 Jul 26	44.46000 +0.50	44.46	43.76	43.81	11,692
15 Jul 26	43.96000 -0.36	44.09	43.69	44.00	20,162
14 Jul 26	44.32000 +0.00	44.37	43.94	44.06	10,309
13 Jul 26	44.32000 +0.04	44.42	43.94	44.32	17,561
10 Jul 26	44.28000 -0.01	44.49	44.23	44.29	9,233
09 Jul 26	44.29000 +0.27	44.29	44.02	44.17	10,552
08 Jul 26	44.02000 -0.29	44.18	43.41	43.91	15,134
07 Jul 26	44.31000 +0.15	44.50	44.16	44.21	17,447
06 Jul 26	44.16000 +0.46	44.22	43.98	44.01	7,476
03 Jul 26	43.70000 -0.19	44.05	43.61	43.97	15,783
02 Jul 26	43.89000 +0.39	44.10	43.64	43.69	18,972
01 Jul 26	43.50000 -0.39	43.88	43.22	43.88	16,940
30 Jun 26	43.89000 +0.47	44.08	43.26	43.26	12,084
29 Jun 26	43.42000 +0.06	43.79	43.33	43.47	19,475
26 Jun 26	43.36000 +0.30	43.36	42.98	43.01	20,601
25 Jun 26	43.06000 +0.26	43.11	42.73	42.76	17,407
24 Jun 26	42.80000 +0.07	42.91	42.55	42.60	19,040
23 Jun 26	42.73000 -0.04	42.79	42.58	42.66	15,979
22 Jun 26	42.77000 +0.26	42.77	42.26	42.59	25,291
19 Jun 26	42.51000 +0.13	42.67	42.34	42.45	19,410
18 Jun 26	42.38000 -0.13	42.62	42.24	42.60	17,203
17 Jun 26	42.51000 +0.15	42.54	42.25	42.33	25,146
16 Jun 26	42.36000 +0.47	42.42	41.88	42.02	24,816
15 Jun 26	41.89000 +0.96	42.00	41.21	41.53	40,999
12 Jun 26	40.93000 +0.42	41.10	40.78	40.78	44,120
11 Jun 26	40.51000 -0.04	40.74	40.37	40.43	15,940
10 Jun 26	40.55000 +0.37	40.58	40.01	40.29	13,445
09 Jun 26	40.18000 +0.54	40.45	39.81	39.81	15,798
08 Jun 26	39.64000 +0.09	39.70	39.47	39.60	15,723
05 Jun 26	39.55000 +0.14	39.61	39.45	39.61	9,965
04 Jun 26	39.41000 +0.34	39.52	39.06	39.06	9,822
03 Jun 26	39.07000 -0.73	39.56	39.00	39.56	24,224
02 Jun 26	39.80000 +0.27	39.80	39.48	39.57	12,738
01 Jun 26	39.53000 -0.18	39.70	39.12	39.58	37,316
29 May 26	39.71000 -0.01	40.00	39.53	39.82	6,015
28 May 26	39.72000 -0.81	40.35	39.67	40.29	30,902
27 May 26	40.53000 +0.12	40.86	40.40	40.61	18,928
26 May 26	40.41000 -0.09	40.94	40.32	40.74	18,762
25 May 26	40.50000 +0.36	40.57	40.27	40.40	57,413
22 May 26	40.14000 -0.02	40.40	40.04	40.14	20,157
21 May 26	40.16000 -0.22	40.60	40.10	40.53	26,304
20 May 26	40.38000 +0.07	40.68	39.72	40.07	26,693
19 May 26	40.31000 +0.21	40.40	40.10	40.32	17,409
18 May 26	40.10000 +0.94	40.21	38.93	38.98	34,109
15 May 26	39.16000 -0.35	39.64	39.03	39.44	42,001
14 May 26	39.51000 +0.56	39.61	39.07	39.17	60,527
13 May 26	38.95000 -0.16	39.44	38.70	39.44	35,593
12 May 26	39.11000 -0.38	39.34	38.92	38.92	31,832
11 May 26	39.49000 -1.52	39.58	38.67	38.72	67,668
08 May 26	41.01000 -0.52	41.50	40.90	41.08	31,984
07 May 26	41.53000 -0.28	41.82	41.38	41.74	37,315
06 May 26	41.81000 +1.51	42.23	41.09	41.14	70,605
05 May 26	40.30000 +0.21	40.65	40.03	40.03	30,900
04 May 26	40.09000 -0.82	40.80	39.89	40.80	30,690
30 Apr 26	40.91000 +0.69	41.00	39.92	39.97	61,373
29 Apr 26	40.22000 -0.78	40.83	40.02	40.80	56,758
28 Apr 26	41.00000 +0.20	41.11	40.93	41.05	10,656
27 Apr 26	40.80000 -0.22	41.03	40.59	40.98	16,747
24 Apr 26	41.02000 -0.31	41.30	40.75	41.20	18,914
23 Apr 26	41.33000 -0.05	41.54	40.97	41.34	15,254
22 Apr 26	41.38000 -0.97	42.23	41.35	42.18	40,908
21 Apr 26	42.35000 -0.10	42.88	42.32	42.47	25,243
20 Apr 26	42.45000 -0.16	42.48	42.11	42.17	26,887
17 Apr 26	42.61000 +0.29	42.85	42.22	42.31	51,680
16 Apr 26	42.32000 +0.16	42.66	42.05	42.13	28,310
15 Apr 26	42.16000 +0.32	42.19	41.65	42.07	19,359
14 Apr 26	41.84000 +0.58	41.84	41.30	41.51	19,210
13 Apr 26	41.26000 +0.15	41.26	40.80	40.98	29,836
10 Apr 26	41.11000 -0.32	41.52	41.11	41.47	12,905
09 Apr 26	41.43000 +0.16	41.59	41.05	41.45	15,481
08 Apr 26	41.27000 +0.89	41.69	40.92	41.65	47,544
07 Apr 26	40.38000 -0.15	41.11	40.27	40.79	47,926
02 Apr 26	40.53000 +0.33	40.55	39.93	39.97	20,748
01 Apr 26	40.20000 +0.95	40.43	39.93	40.06	40,601
31 Mar 26	39.25000 +0.43	39.41	39.10	39.14	12,363
30 Mar 26	38.82000 +0.85	38.82	38.02	38.15	12,411
27 Mar 26	37.97000 +0.06	38.23	37.87	38.00	120,020
26 Mar 26	37.91000 -0.21	38.17	37.64	37.99	21,161
25 Mar 26	38.12000 +0.21	38.60	38.00	38.50	32,437
24 Mar 26	37.91000 +0.02	38.26	37.50	38.26	17,772
23 Mar 26	37.89000 +0.09	38.52	36.56	37.00	79,192
20 Mar 26	37.80000 -0.66	38.75	37.69	38.75	70,791
19 Mar 26	38.46000 -0.72	38.96	38.15	38.75	25,036
18 Mar 26	39.18000 -0.01	39.53	38.97	39.33	7,717
17 Mar 26	39.19000 +0.77	39.24	38.38	38.38	11,575
16 Mar 26	38.42000 +0.09	38.66	37.93	38.06	18,675
13 Mar 26	38.33000 +0.17	38.63	37.81	37.92	34,572
12 Mar 26	38.16000 +0.25	38.22	37.71	37.93	10,394
11 Mar 26	37.91000 -0.31	38.06	37.60	37.72	30,297
10 Mar 26	38.22000 +0.72	38.50	37.97	38.32	125,259
09 Mar 26	37.50000 -0.34	37.75	37.10	37.11	93,721
06 Mar 26	37.84000 -0.25	38.24	37.33	38.14	57,872
05 Mar 26	38.09000 -0.72	38.89	38.05	38.51	106,720
04 Mar 26	38.81000 -0.13	39.39	38.71	39.00	66,325
03 Mar 26	38.94000 -1.56	39.50	38.58	39.45	79,033
02 Mar 26	40.50000 -0.97	41.02	40.10	40.37	67,464
27 Feb 26	41.47000 +0.57	41.59	40.97	41.09	29,976
26 Feb 26	40.90000 +0.68	41.11	39.83	40.25	67,893
25 Feb 26	40.22000 +0.19	40.32	40.05	40.05	33,038
24 Feb 26	40.03000 +0.20	40.07	39.50	39.77	22,307
23 Feb 26	39.83000 +0.03	40.05	39.73	39.87	27,808
20 Feb 26	39.80000 +0.68	39.84	39.32	39.44	25,353
19 Feb 26	39.12000 +0.33	39.12	38.77	38.77	9,636
18 Feb 26	38.79000 +0.02	38.91	38.59	38.73	16,248
17 Feb 26	38.77000 +1.03	38.78	38.17	38.21	131,212
16 Feb 26	37.74000 +0.26	37.92	37.71	37.75	19,803
13 Feb 26	37.48000 -0.46	38.11	37.30	38.01	110,183
12 Feb 26	37.94000 +0.14	38.27	37.80	38.15	31,274
11 Feb 26	37.80000 -0.70	38.48	37.75	38.48	99,310
10 Feb 26	38.50000 -1.08	38.92	38.38	38.92	68,326
09 Feb 26	39.58000 -0.10	39.74	39.25	39.69	26,584
06 Feb 26	39.68000 +0.20	39.84	39.51	39.57	12,898
05 Feb 26	39.48000 -0.66	40.20	39.27	40.20	26,468
04 Feb 26	40.14000 +0.85	40.14	39.56	39.56	35,588
03 Feb 26	39.29000 +0.38	39.45	39.00	39.03	26,198
02 Feb 26	38.91000 +0.46	39.09	38.59	38.61	38,042
30 Jan 26	38.45000 +0.32	38.55	38.20	38.25	19,742
29 Jan 26	38.13000 +0.04	38.48	38.04	38.17	42,884
28 Jan 26	38.09000 +0.30	38.11	37.63	37.76	33,513
27 Jan 26	37.79000 -0.15	38.18	37.58	38.05	23,749
26 Jan 26	37.94000 +0.22	38.07	37.70	37.95	23,494
23 Jan 26	37.72000 -0.57	38.33	37.67	38.25	42,992
22 Jan 26	38.29000 +0.27	38.72	38.28	38.69	28,390
21 Jan 26	38.02000 -0.90	38.78	38.02	38.76	24,965
20 Jan 26	38.92000 -0.48	39.07	38.50	39.06	28,197
19 Jan 26	39.40000 +0.14	39.42	38.75	38.89	39,417
16 Jan 26	39.26000 -0.09	39.67	39.21	39.67	8,656
15 Jan 26	39.35000 +0.23	39.54	39.09	39.21	18,350
14 Jan 26	39.12000 +0.09	39.26	38.72	38.79	23,351
13 Jan 26	39.03000 -0.76	39.62	39.03	39.42	17,196
12 Jan 26	39.79000 -0.21	40.20	39.38	39.72	24,616
09 Jan 26	40.00000 -0.46	40.30	39.70	40.30	21,387
08 Jan 26	40.46000 +0.14	40.46	40.05	40.40	12,386
07 Jan 26	40.32000 -0.28	40.90	40.06	40.65	31,315
06 Jan 26	40.60000 -0.26	41.07	40.60	41.02	9,356
05 Jan 26	40.86000 -0.08	40.98	40.47	40.98	23,374
02 Jan 26	40.94000 -0.22	41.38	40.93	41.01	25,423
30 Dec 25	41.16000 +0.26	41.21	40.80	40.82	4,092
29 Dec 25	40.90000 -0.22	41.25	40.80	41.07	8,493
23 Dec 25	41.12000 +0.03	41.25	40.93	41.08	13,685
22 Dec 25	41.09000 -0.12	41.19	40.93	41.08	11,608
19 Dec 25	41.21000 +0.36	41.31	40.93	41.00	16,413
18 Dec 25	40.85000 -0.09	41.14	40.60	40.85	15,084
17 Dec 25	40.94000 +0.38	41.06	40.72	40.76	9,486
16 Dec 25	40.56000 -0.22	41.01	40.52	40.84	39,066
15 Dec 25	40.78000 +0.37	40.89	40.53	40.61	20,390
12 Dec 25	40.41000 +0.53	40.79	40.23	40.23	37,653
11 Dec 25	39.88000 +0.65	39.95	39.30	39.32	27,233
10 Dec 25	39.23000 +0.19	39.31	38.99	39.02	8,983
09 Dec 25	39.04000 +0.21	39.36	38.98	39.13	25,541
08 Dec 25	38.83000 +0.23	38.83	38.51	38.67	14,813
05 Dec 25	38.60000 +0.03	38.80	38.54	38.55	25,594
04 Dec 25	38.57000 +0.40	38.60	38.22	38.23	18,705
03 Dec 25	38.17000 -0.41	38.50	38.14	38.43	15,632
02 Dec 25	38.58000 -0.03	38.83	38.58	38.69	7,516
01 Dec 25	38.61000 -0.27	38.87	38.52	38.83	22,669
28 Nov 25	38.88000 -0.07	38.92	38.71	38.92	9,384
27 Nov 25	38.95000 +0.18	38.95	38.73	38.75	35,217
26 Nov 25	38.77000 +0.43	38.83	38.32	38.51	14,014
25 Nov 25	38.34000 +0.11	38.50	37.91	38.10	24,450
24 Nov 25	38.23000 +0.07	38.34	37.93	38.18	22,932
21 Nov 25	38.16000 +0.38	38.30	37.56	37.56	23,177
20 Nov 25	37.78000 -0.05	38.09	37.78	38.01	26,678
19 Nov 25	37.83000 -0.04	37.97	37.59	37.83	9,615
18 Nov 25	37.87000 -0.41	37.89	37.66	37.86	22,730
17 Nov 25	38.28000 -0.20	38.51	38.16	38.51	16,478
14 Nov 25	38.48000 -0.49	38.79	38.33	38.79	22,753
13 Nov 25	38.97000 +0.41	39.13	38.78	38.78	31,593
12 Nov 25	38.56000 +0.35	38.71	38.26	38.34	24,042
11 Nov 25	38.21000 +0.24	38.24	37.86	37.96	15,029
10 Nov 25	37.97000 +0.48	37.97	37.59	37.79	37,243
07 Nov 25	37.49000 -0.30	37.86	37.18	37.86	25,402
06 Nov 25	37.79000 -0.37	38.12	37.78	38.12	16,083
05 Nov 25	38.16000 +0.27	38.23	37.91	37.91	18,805
04 Nov 25	37.89000 +0.11	37.94	37.34	37.43	35,912
03 Nov 25	37.78000 +0.13	38.06	37.74	37.86	45,615
31 Oct 25	37.65000 -1.67	38.87	37.58	38.43	65,099
30 Oct 25	39.32000 +0.10	39.32	38.61	39.31	17,762
29 Oct 25	39.22000 -0.46	39.50	39.17	39.40	38,247
28 Oct 25	39.68000 +0.06	39.84	39.51	39.71	11,298
27 Oct 25	39.62000 +0.23	39.85	39.32	39.39	17,653
24 Oct 25	39.39000 -0.03	39.41	38.85	39.41	15,980
23 Oct 25	39.42000 +0.12	39.60	39.24	39.30	13,761
22 Oct 25	39.30000 +0.01	39.47	39.08	39.47	18,329
21 Oct 25	39.29000 +0.18	39.30	39.00	39.23	15,294
20 Oct 25	39.11000 -0.28	39.75	39.10	39.75	17,326
17 Oct 25	39.39000 -0.79	39.74	39.00	39.11	35,072
16 Oct 25	40.18000 -0.01	40.45	39.88	40.06	15,316
15 Oct 25	40.19000 +0.00	40.96	40.19	40.60	27,984
14 Oct 25	40.19000 +0.70	40.25	39.36	39.36	10,907
13 Oct 25	39.49000 +0.10	39.68	39.31	39.68	7,908
10 Oct 25	39.39000 -0.43	40.24	39.39	40.10	18,633
09 Oct 25	39.82000 -0.03	40.20	39.80	39.92	17,459
08 Oct 25	39.85000 +0.68	39.89	39.23	39.50	13,816
07 Oct 25	39.17000 -0.28	39.39	38.94	39.28	26,615
06 Oct 25	39.45000 -0.95	39.87	38.43	39.71	87,104
03 Oct 25	40.40000 -0.20	40.82	40.08	40.82	7,063
02 Oct 25	40.60000 -0.08	40.89	40.52	40.72	14,116
01 Oct 25	40.68000 +0.08	40.74	40.26	40.43	12,256
30 Sep 25	40.60000 +0.03	40.63	40.32	40.61	8,461
29 Sep 25	40.57000 -0.13	40.80	40.40	40.77	18,502
26 Sep 25	40.70000 +0.80	40.76	40.36	40.39	23,554
25 Sep 25	39.90000 +0.09	40.02	39.60	39.69	16,913
24 Sep 25	39.81000 -0.19	40.04	39.81	39.89	10,825
23 Sep 25	40.00000 -0.05	40.27	39.83	40.27	8,324
22 Sep 25	40.05000 +0.13	40.05	39.69	39.80	8,234
19 Sep 25	39.92000 +0.35	40.09	39.69	39.74	14,804
18 Sep 25	39.57000 +0.00	39.66	39.36	39.44	26,626
17 Sep 25	39.57000 -0.13	39.84	39.49	39.84	9,834
16 Sep 25	39.70000 -0.73	40.22	39.60	40.13	39,427
15 Sep 25	40.43000 +0.25	40.69	40.31	40.36	13,140
12 Sep 25	40.18000 -0.08	40.56	39.99	40.56	3,821
11 Sep 25	40.26000 +0.32	40.67	39.65	40.16	58,679
10 Sep 25	39.94000 +0.07	40.20	39.87	39.97	7,647
09 Sep 25	39.87000 +0.08	40.00	39.61	39.96	16,467
08 Sep 25	39.79000 +0.29	39.80	39.33	39.57	22,888
05 Sep 25	39.50000 -0.33	40.01	39.39	40.01	14,342
04 Sep 25	39.83000 +0.47	40.01	39.43	39.56	26,754
03 Sep 25	39.36000 +0.14	39.36	38.75	39.04	29,791
02 Sep 25	39.22000 -0.58	39.82	39.00	39.82	41,845
01 Sep 25	39.80000 -0.03	39.89	39.56	39.89	14,840
29 Aug 25	39.83000 -0.08	40.03	39.55	40.01	29,810
28 Aug 25	39.91000 +0.03	40.27	39.66	40.27	17,817
27 Aug 25	39.88000 +0.58	39.99	39.36	39.52	92,043
26 Aug 25	39.30000 -1.68	39.32	38.02	38.26	127,282
25 Aug 25	40.98000 -1.58	42.49	40.74	42.49	60,260
22 Aug 25	42.56000 -0.48	43.14	42.56	43.05	8,499
21 Aug 25	43.04000 -0.24	43.32	42.91	43.28	12,390
20 Aug 25	43.28000 +0.36	43.29	42.84	42.93	12,249
19 Aug 25	42.92000 +0.15	42.98	42.68	42.84	10,421
18 Aug 25	42.77000 -0.61	43.21	42.69	43.20	14,538
15 Aug 25	43.38000 +0.47	43.58	43.11	43.23	16,892
14 Aug 25	42.91000 +0.20	42.94	42.66	42.82	18,268
13 Aug 25	42.71000 +0.59	42.77	42.22	42.29	16,566
12 Aug 25	42.12000 +0.50	42.32	41.76	41.76	15,918
11 Aug 25	41.62000 +0.19	41.62	41.37	41.59	6,733
08 Aug 25	41.43000 -0.13	41.52	41.16	41.32	26,481
07 Aug 25	41.56000 +0.81	41.86	41.07	41.13	26,548
06 Aug 25	40.75000 +0.17	41.05	40.61	40.84	18,259
05 Aug 25	40.58000 +0.57	40.75	40.13	40.17	14,768
04 Aug 25	40.01000 +0.65	40.47	39.63	39.68	88,403
01 Aug 25	39.36000 -3.34	40.50	39.27	40.00	134,244
31 Jul 25	42.70000 +0.07	43.00	42.62	42.80	15,467
30 Jul 25	42.63000 +0.13	42.74	42.32	42.38	69,576
29 Jul 25	42.50000 +0.35	42.66	42.24	42.38	13,512
28 Jul 25	42.15000 -0.16	42.82	42.02	42.62	32,672
25 Jul 25	42.31000 +0.10	42.42	41.95	42.14	11,931
24 Jul 25	42.21000 +0.20	42.61	41.82	42.56	13,527
23 Jul 25	42.01000 +0.51	42.22	41.94	42.22	12,270
22 Jul 25	41.50000 -0.46	41.95	41.36	41.89	17,974
21 Jul 25	41.96000 +0.08	41.99	41.72	41.86	5,216
18 Jul 25	41.88000 +0.25	42.00	41.62	41.86	13,079
17 Jul 25	41.63000 +0.29	41.64	41.24	41.51	25,648
16 Jul 25	41.34000 -0.12	41.56	41.20	41.47	10,766
15 Jul 25	41.46000 -0.32	42.10	41.44	42.05	10,415
14 Jul 25	41.78000 +0.09	41.82	41.46	41.47	9,589
11 Jul 25	41.69000 +0.06	41.69	41.42	41.58	4,784
10 Jul 25	41.63000 -0.45	42.20	41.62	42.13	13,886
09 Jul 25	42.08000 +0.62	42.19	41.67	41.82	15,181
08 Jul 25	41.46000 -0.08	41.61	41.32	41.57	6,877
07 Jul 25	41.54000 +0.52	41.54	41.13	41.13	7,245
04 Jul 25	41.02000 -0.40	41.36	40.51	41.36	8,390
03 Jul 25	41.42000 +0.66	41.42	40.88	40.91	10,155
02 Jul 25	40.76000 -0.34	41.60	40.65	41.44	39,145
01 Jul 25	41.10000 -0.56	41.88	41.01	41.81	17,355
30 Jun 25	41.66000 -0.28	42.15	41.43	42.08	9,442
27 Jun 25	41.94000 +0.31	41.96	41.62	41.82	8,089
26 Jun 25	41.63000 -0.17	41.96	41.58	41.96	3,631
25 Jun 25	41.80000 -0.11	42.17	41.80	42.07	57,304
24 Jun 25	41.91000 +0.13	42.87	41.91	42.82	14,927
23 Jun 25	41.78000 -0.80	42.49	41.37	42.20	20,051
20 Jun 25	42.58000 +1.00	42.87	41.83	41.84	18,089
19 Jun 25	41.58000 -0.20	41.78	41.51	41.59	6,161
18 Jun 25	41.78000 +0.18	42.12	41.75	41.95	7,883
17 Jun 25	41.60000 -0.42	41.73	41.39	41.60	10,425
16 Jun 25	42.02000 +0.44	42.48	41.72	41.72	13,345
13 Jun 25	41.58000 -0.32	41.63	41.21	41.29	12,193
12 Jun 25	41.90000 -0.21	42.06	41.61	41.87	21,004
11 Jun 25	42.11000 -0.11	42.32	42.07	42.26	10,288
10 Jun 25	42.22000 -0.15	42.87	42.12	42.46	15,120
09 Jun 25	42.37000 -0.36	43.00	42.37	42.96	8,376
06 Jun 25	42.73000 +0.20	42.89	42.40	42.59	16,216
05 Jun 25	42.53000 +0.17	42.74	42.25	42.25	18,340
04 Jun 25	42.36000 +0.20	42.44	42.21	42.28	25,628
03 Jun 25	42.16000 +0.27	42.38	41.82	42.00	18,953
02 Jun 25	41.89000 +0.37	41.95	41.38	41.51	15,012
30 May 25	41.52000 +0.04	41.87	41.25	41.78	12,621
29 May 25	41.48000 +0.40	41.57	41.25	41.34	6,913
28 May 25	41.08000 -0.28	41.43	41.00	41.35	14,414
27 May 25	41.36000 +0.02	41.45	41.15	41.27	24,167
26 May 25	41.34000 +0.36	41.45	41.22	41.43	19,111
23 May 25	40.98000 -0.60	41.66	40.48	41.42	22,345
22 May 25	41.58000 -0.07	41.67	41.29	41.63	6,252
21 May 25	41.65000 +0.01	41.85	41.49	41.58	14,929
20 May 25	41.64000 -0.02	42.05	41.53	41.83	11,756
19 May 25	41.66000 +0.40	41.66	41.36	41.45	13,869
16 May 25	41.26000 +0.48	41.42	40.96	41.02	22,209
15 May 25	40.78000 +0.11	40.86	40.42	40.50	24,478
14 May 25	40.67000 +0.21	40.68	40.37	40.41	19,320
13 May 25	40.46000 -0.21	40.78	40.38	40.60	15,375
12 May 25	40.67000 -0.99	42.01	40.45	42.01	29,576
09 May 25	41.66000 +0.52	42.00	41.29	41.37	15,384
08 May 25	41.14000 +0.50	41.30	40.74	40.98	16,536
07 May 25	40.64000 -0.28	40.99	40.58	40.75	16,852
06 May 25	40.92000 -0.22	41.24	40.69	41.22	15,663
05 May 25	41.14000 -1.18	41.31	40.44	40.50	39,079
02 May 25	42.32000 +0.74	42.58	41.87	42.00	29,644
30 Apr 25	41.58000 +0.25	41.86	41.35	41.67	18,759
29 Apr 25	41.33000 +0.40	41.50	40.93	41.20	30,015
28 Apr 25	40.93000 +0.35	41.13	40.71	40.77	13,876
25 Apr 25	40.58000 +0.37	40.83	40.34	40.49	29,855
24 Apr 25	40.21000 -0.11	40.54	40.13	40.54	26,909
23 Apr 25	40.32000 +0.29	40.47	40.01	40.41	22,434
22 Apr 25	40.03000 +0.53	40.13	39.69	39.75	30,008
17 Apr 25	39.50000 +0.33	39.68	39.07	39.13	39,657
16 Apr 25	39.17000 +0.27	39.18	38.55	38.91	16,264
15 Apr 25	38.90000 +0.78	39.01	38.27	38.56	29,827
14 Apr 25	38.12000 +0.98	38.43	37.95	38.07	54,854
11 Apr 25	37.14000 -0.07	37.88	36.81	37.64	55,007
10 Apr 25	37.21000 +1.81	38.03	37.21	37.97	63,943
09 Apr 25	35.40000 -1.06	36.15	34.87	35.98	58,227
08 Apr 25	36.46000 +1.26	37.04	35.56	35.83	66,048
07 Apr 25	35.20000 -2.34	36.79	33.92	34.60	190,041
04 Apr 25	37.54000 -2.14	39.52	37.15	39.26	104,271
03 Apr 25	39.68000 -0.68	40.06	39.45	39.86	30,905
02 Apr 25	40.36000 +0.39	40.50	40.05	40.24	17,975
01 Apr 25	39.97000 +0.59	40.01	39.52	39.55	17,573
31 Mar 25	39.38000 -0.62	39.83	39.25	39.83	20,893
28 Mar 25	40.00000 -0.12	40.21	39.90	40.19	13,916
27 Mar 25	40.12000 +0.04	40.50	39.64	39.69	14,181
26 Mar 25	40.08000 -0.09	40.37	39.90	40.37	11,735
25 Mar 25	40.17000 +0.57	40.23	39.88	39.88	12,137
24 Mar 25	39.60000 +0.10	39.93	39.51	39.70	21,488
21 Mar 25	39.50000 -0.16	39.63	39.30	39.57	9,067
20 Mar 25	39.66000 -0.21	39.85	39.16	39.81	32,297
19 Mar 25	39.87000 -0.03	40.10	39.51	39.85	38,403
18 Mar 25	39.90000 +0.66	39.95	39.28	39.40	22,605
17 Mar 25	39.24000 +0.42	39.28	38.63	38.63	31,086
14 Mar 25	38.82000 +0.04	39.15	38.59	38.62	12,129
13 Mar 25	38.78000 -0.01	39.03	38.54	38.85	15,665
12 Mar 25	38.79000 +0.78	39.00	38.46	38.47	14,702
11 Mar 25	38.01000 -0.55	38.67	37.61	38.59	28,964
10 Mar 25	38.56000 -0.22	39.05	38.49	38.96	29,387
07 Mar 25	38.78000 +0.12	38.96	38.37	38.53	23,530
06 Mar 25	38.66000 +0.34	38.99	38.16	38.48	24,991
05 Mar 25	38.32000 +0.34	38.79	38.32	38.51	33,732
04 Mar 25	37.98000 -0.21	37.99	37.59	37.87	20,122
03 Mar 25	38.19000 +0.72	38.43	37.23	37.80	46,237
28 Feb 25	37.47000 -0.27	37.58	36.96	37.30	14,366
27 Feb 25	37.74000 -0.53	37.81	37.17	37.43	132,120
26 Feb 25	38.27000 +0.73	38.28	37.69	37.69	15,487
25 Feb 25	37.54000 +0.44	37.68	37.20	37.20	10,021
24 Feb 25	37.10000 +0.14	37.16	36.96	37.15	18,533
21 Feb 25	36.96000 +0.14	37.08	36.51	36.79	16,938
20 Feb 25	36.82000 +0.09	37.08	36.75	36.83	15,849
19 Feb 25	36.73000 -0.79	37.63	36.50	37.56	65,661
18 Feb 25	37.52000 -0.07	37.66	37.21	37.62	12,684
17 Feb 25	37.59000 +0.08	37.79	37.53	37.57	12,795
14 Feb 25	37.51000 -0.53	37.89	37.32	37.88	11,691
13 Feb 25	38.04000 +0.00	38.38	38.04	38.15	9,540
12 Feb 25	38.04000 +0.02	38.38	38.03	38.14	9,736
11 Feb 25	38.02000 +0.27	38.10	37.68	37.68	34,351
10 Feb 25	37.75000 +0.16	38.00	37.55	37.63	8,825
07 Feb 25	37.59000 +0.19	37.70	37.51	37.60	26,155
06 Feb 25	37.40000 +0.47	37.54	37.03	37.03	20,758
05 Feb 25	36.93000 -0.11	36.99	36.76	36.95	23,257
04 Feb 25	37.04000 +0.69	37.12	36.60	36.63	21,967
03 Feb 25	36.35000 -0.32	36.40	36.09	36.15	20,639
31 Jan 25	36.67000 -0.03	36.98	36.50	36.67	12,409
30 Jan 25	36.70000 +0.18	36.79	36.48	36.60	17,282
29 Jan 25	36.52000 -0.15	36.63	36.35	36.62	12,699
28 Jan 25	36.67000 +0.33	36.80	36.25	36.25	6,462
27 Jan 25	36.34000 +0.40	36.65	36.00	36.10	21,723
24 Jan 25	35.94000 -0.20	36.25	35.89	36.14	16,839
23 Jan 25	36.14000 +0.40	36.22	35.82	35.82	11,030
22 Jan 25	35.74000 +0.48	35.94	35.28	35.30	18,040
21 Jan 25	35.26000 -0.06	35.59	35.17	35.36	13,479
20 Jan 25	35.32000 -0.02	35.53	35.28	35.29	9,970
17 Jan 25	35.34000 +0.25	35.55	35.20	35.29	33,980
16 Jan 25	35.09000 +0.71	35.10	34.15	34.21	34,556
15 Jan 25	34.38000 +0.73	34.50	33.89	34.00	26,052
14 Jan 25	33.65000 +0.15	33.90	33.57	33.75	18,992
13 Jan 25	33.50000 -0.38	33.65	33.22	33.60	47,147
10 Jan 25	33.88000 -0.52	34.42	33.33	34.20	66,388
09 Jan 25	34.40000 -0.46	34.73	34.31	34.55	20,681
08 Jan 25	34.86000 +0.08	35.04	34.38	34.75	14,004
07 Jan 25	34.78000 +0.29	35.00	33.95	34.35	20,469
06 Jan 25	34.49000 +0.43	34.53	33.88	34.32	9,353
03 Jan 25	34.06000 -0.37	34.35	33.91	34.35	16,009
02 Jan 25	34.43000 +0.17	34.63	33.97	34.63	19,748
30 Dec 24	34.26000 +0.17	34.40	33.90	33.90	12,032
27 Dec 24	34.09000 +0.43	34.10	33.58	33.60	61,708
23 Dec 24	33.66000 +0.15	33.70	33.42	33.51	64,825
20 Dec 24	33.51000 -0.24	33.58	33.00	33.38	29,548
19 Dec 24	33.75000 -0.03	33.76	33.47	33.51	8,753
18 Dec 24	33.78000 +0.06	33.92	33.62	33.92	10,529
17 Dec 24	33.72000 -0.20	33.90	33.54	33.84	11,835
16 Dec 24	33.92000 -0.21	34.04	33.74	34.00	6,568
13 Dec 24	34.13000 +0.55	34.14	33.57	33.57	10,077
12 Dec 24	33.58000 -0.05	33.76	33.48	33.76	10,702
11 Dec 24	33.63000 -0.09	33.85	33.50	33.70	2,858
10 Dec 24	33.72000 -0.35	34.10	33.71	34.10	9,193
09 Dec 24	34.07000 +0.09	34.20	33.94	34.07	9,291
06 Dec 24	33.98000 +0.32	34.26	33.49	33.52	18,574
05 Dec 24	33.66000 +0.87	33.66	33.00	33.00	21,039
04 Dec 24	32.79000 +0.52	32.81	32.27	32.32	27,625
03 Dec 24	32.27000 -0.29	32.81	32.06	32.61	42,426
02 Dec 24	32.56000 -0.44	33.08	32.26	32.33	35,361
29 Nov 24	33.00000 +0.48	33.06	32.40	32.40	48,392
28 Nov 24	32.52000 +0.34	32.61	32.35	32.43	8,623
27 Nov 24	32.18000 -1.45	33.14	31.75	33.09	80,189
26 Nov 24	33.63000 -0.38	34.02	33.62	33.95	12,870
25 Nov 24	34.01000 -0.08	34.19	33.64	34.19	15,527
22 Nov 24	34.09000 -0.13	34.37	33.55	34.37	14,388
21 Nov 24	34.22000 +0.23	34.29	34.00	34.08	5,132
20 Nov 24	33.99000 -0.07	34.30	33.50	34.15	11,406
19 Nov 24	34.06000 -0.16	34.35	33.53	34.28	15,490
18 Nov 24	34.22000 +0.36	34.22	33.98	34.01	9,731
15 Nov 24	33.86000 +0.18	33.95	33.50	33.52	9,595
14 Nov 24	33.68000 +0.36	33.68	33.21	33.35	19,563
13 Nov 24	33.32000 +0.14	33.47	32.90	33.09	28,366
12 Nov 24	33.18000 -1.15	33.84	33.17	33.84	46,787
11 Nov 24	34.33000 +0.44	34.33	34.08	34.11	8,959
08 Nov 24	33.89000 -0.22	34.22	33.76	34.16	13,622
07 Nov 24	34.11000 -0.34	34.75	33.84	34.69	45,140
06 Nov 24	34.45000 +0.07	35.34	34.29	34.87	22,660
05 Nov 24	34.38000 +0.35	34.50	34.06	34.15	5,763
04 Nov 24	34.03000 -0.23	34.30	34.03	34.21	39,874
01 Nov 24	34.26000 -0.22	34.49	34.17	34.35	11,375
31 Oct 24	34.48000 -0.33	34.50	34.12	34.16	12,641
30 Oct 24	34.81000 -0.31	35.10	34.70	35.04	15,311
29 Oct 24	35.12000 -0.18	35.68	35.07	35.68	16,406
28 Oct 24	35.30000 +0.40	35.38	34.90	35.15	12,201
25 Oct 24	34.90000 -0.35	35.20	34.81	35.11	15,056
24 Oct 24	35.25000 +0.17	35.51	35.18	35.36	4,693
23 Oct 24	35.08000 -0.28	35.39	35.08	35.37	5,841
22 Oct 24	35.36000 -0.37	35.71	35.14	35.51	27,273
21 Oct 24	35.73000 -0.39	35.91	35.69	35.84	16,936
18 Oct 24	36.12000 +0.16	36.12	35.81	35.94	15,111
17 Oct 24	35.96000 +0.22	36.16	35.77	35.79	7,117
16 Oct 24	35.74000 -0.11	35.98	35.60	35.98	7,292
15 Oct 24	35.85000 +0.47	35.92	35.48	35.60	29,449
14 Oct 24	35.38000 +0.33	35.50	35.04	35.13	12,046
11 Oct 24	35.05000 +0.23	35.06	34.86	34.90	9,749
10 Oct 24	34.82000 +0.14	35.01	34.68	34.81	8,993
09 Oct 24	34.68000 +0.34	34.69	34.37	34.50	4,325
08 Oct 24	34.34000 -0.08	34.46	34.04	34.16	5,830
07 Oct 24	34.42000 +0.01	34.74	34.27	34.54	18,608
04 Oct 24	34.41000 +0.53	34.44	33.90	33.90	16,793
03 Oct 24	33.88000 -0.58	34.57	33.70	34.51	22,480
02 Oct 24	34.46000 +0.02	34.52	34.32	34.35	6,499
01 Oct 24	34.44000 -0.08	34.82	34.17	34.55	25,235
30 Sep 24	34.52000 -1.02	35.23	34.42	35.23	37,872
27 Sep 24	35.54000 -0.25	35.65	35.28	35.63	15,405
26 Sep 24	35.79000 +0.27	35.79	35.40	35.68	8,128
25 Sep 24	35.52000 -0.67	35.72	35.37	35.58	30,334
24 Sep 24	36.19000 +0.07	36.28	36.03	36.13	5,899
23 Sep 24	36.12000 -0.16	36.30	36.00	36.26	12,576
20 Sep 24	36.28000 +0.00	36.64	36.28	36.44	27,321
19 Sep 24	36.28000 +0.33	36.40	35.97	36.38	11,222
18 Sep 24	35.95000 -0.23	36.20	35.92	36.20	7,503
17 Sep 24	36.18000 -0.04	36.40	36.07	36.31	16,111
16 Sep 24	36.22000 +0.18	36.29	35.96	35.96	14,635
13 Sep 24	36.04000 +0.44	36.12	35.69	35.69	10,648
12 Sep 24	35.60000 +0.26	35.70	35.40	35.55	4,505
11 Sep 24	35.34000 +0.37	35.52	35.15	35.39	6,663
10 Sep 24	34.97000 +0.07	35.31	34.80	34.80	133,538
09 Sep 24	34.90000 +0.45	34.96	34.55	34.62	41,258
06 Sep 24	34.45000 -0.26	34.86	34.37	34.60	13,639
05 Sep 24	34.71000 +0.24	34.95	34.35	34.35	3,065
04 Sep 24	34.47000 -0.14	34.64	34.41	34.41	20,190
03 Sep 24	34.61000 -0.07	34.76	34.45	34.76	2,922
02 Sep 24	34.68000 +0.29	34.74	34.27	34.48	16,883
30 Aug 24	34.39000 +0.08	34.43	34.00	34.38	45,626
29 Aug 24	34.31000 +0.01	34.45	34.25	34.39	16,860
28 Aug 24	34.30000 +0.26	34.44	34.14	34.20	7,519
27 Aug 24	34.04000 +0.06	34.18	34.01	34.01	6,490
26 Aug 24	33.98000 +0.05	33.98	33.85	33.85	5,855
23 Aug 24	33.93000 +0.35	33.98	33.64	33.64	22,544
22 Aug 24	33.58000 +0.06	33.73	33.49	33.49	14,433
21 Aug 24	33.52000 +0.02	33.56	33.44	33.50	18,017
20 Aug 24	33.50000 +0.01	33.52	33.35	33.48	9,747
19 Aug 24	33.49000 +0.10	33.55	33.26	33.39	16,896
16 Aug 24	33.39000 +0.28	33.39	33.15	33.21	33,321
15 Aug 24	33.11000 +0.35	33.22	32.68	32.77	21,952
14 Aug 24	32.76000 +0.33	32.76	32.45	32.67	6,667
13 Aug 24	32.43000 +0.04	32.60	32.18	32.53	10,556
12 Aug 24	32.39000 -0.17	32.80	32.19	32.80	24,149
09 Aug 24	32.56000 +0.38	32.72	32.12	32.15	7,666
08 Aug 24	32.18000 +0.12	32.22	31.68	32.00	4,684
07 Aug 24	32.06000 +0.75	32.16	31.57	31.62	87,374
06 Aug 24	31.31000 -0.10	31.68	31.12	31.55	28,294
05 Aug 24	31.41000 -0.86	31.70	31.00	31.22	39,783
02 Aug 24	32.27000 +0.45	33.00	31.94	32.18	74,445
01 Aug 24	31.82000 -0.68	32.21	31.54	32.19	26,075
31 Jul 24	32.50000 -0.15	32.94	32.50	32.71	8,986
30 Jul 24	32.65000 +0.47	32.77	32.35	32.40	11,642
29 Jul 24	32.18000 -0.32	32.74	32.12	32.74	8,998
26 Jul 24	32.50000 +0.30	32.50	32.12	32.12	10,908
25 Jul 24	32.20000 +0.08	32.22	31.64	31.80	14,560
24 Jul 24	32.12000 -0.27	32.24	31.77	32.02	11,709
23 Jul 24	32.39000 +0.14	32.52	32.25	32.49	7,351
22 Jul 24	32.25000 +0.29	32.39	31.96	32.00	8,591
19 Jul 24	31.96000 -0.31	32.17	31.90	32.11	13,946
18 Jul 24	32.27000 +0.25	32.38	31.99	32.18	8,566
17 Jul 24	32.02000 +0.00	32.10	31.77	31.85	8,858
16 Jul 24	32.02000 -0.20	32.02	31.78	31.85	17,100
15 Jul 24	32.22000 -0.04	32.35	31.97	32.07	18,797
12 Jul 24	32.26000 +0.15	32.59	32.11	32.14	32,859
11 Jul 24	32.11000 +0.10	32.12	31.92	31.97	38,601
10 Jul 24	32.01000 +0.35	32.10	31.64	31.80	13,909
09 Jul 24	31.66000 -0.34	31.90	31.50	31.85	21,881
08 Jul 24	32.00000 +0.02	32.45	31.81	31.85	24,435
05 Jul 24	31.98000 -0.06	32.30	31.79	32.23	45,685
04 Jul 24	32.04000 +0.34	32.36	31.95	31.95	12,278
03 Jul 24	31.70000 +0.54	31.90	31.35	31.36	31,949
02 Jul 24	31.16000 -0.13	31.20	30.66	30.95	23,956
01 Jul 24	31.29000 +0.76	31.70	31.26	31.60	28,372
28 Jun 24	30.53000 +0.12	30.72	30.40	30.72	20,038
27 Jun 24	30.41000 -0.27	30.56	30.02	30.56	30,112
26 Jun 24	30.68000 -0.10	30.92	30.36	30.86	83,757
25 Jun 24	30.78000 -0.15	31.00	30.58	31.00	9,373
24 Jun 24	30.93000 +0.39	30.94	30.50	30.67	18,471
21 Jun 24	30.54000 -0.42	31.12	30.45	30.96	8,849
20 Jun 24	30.96000 +0.48	30.96	30.64	30.83	7,206
19 Jun 24	30.48000 -0.04	30.70	30.41	30.70	38,126
18 Jun 24	30.52000 +0.50	30.60	30.08	30.34	25,071
17 Jun 24	30.02000 +0.64	30.25	29.50	29.53	48,569
14 Jun 24	29.38000 -1.58	30.69	29.06	30.69	72,259
13 Jun 24	30.96000 -1.28	32.30	30.76	32.30	56,994
12 Jun 24	32.24000 +0.40	32.28	31.94	31.94	20,778
11 Jun 24	31.84000 -0.50	32.61	31.78	32.40	42,351
10 Jun 24	32.34000 -0.86	32.64	32.08	32.39	53,474
07 Jun 24	33.20000 -0.22	33.41	32.90	33.41	8,752
06 Jun 24	33.42000 +0.35	33.44	33.04	33.04	11,319
05 Jun 24	33.07000 +0.30	33.27	32.89	32.94	9,521
04 Jun 24	32.77000 -0.33	33.10	32.55	33.10	18,475
03 Jun 24	33.10000 +0.01	33.52	33.10	33.36	2,802
31 May 24	33.09000 -0.02	33.37	33.09	33.34	4,022
30 May 24	33.11000 +0.04	33.16	32.95	33.03	5,756
29 May 24	33.07000 -0.26	33.30	32.94	33.29	20,820
28 May 24	33.33000 -0.39	33.96	33.29	33.96	2,816
27 May 24	33.72000 +0.09	33.72	33.51	33.63	13,401
24 May 24	33.63000 +0.29	33.66	32.95	33.08	43,265
23 May 24	33.34000 -0.20	33.69	33.34	33.59	33,788
22 May 24	33.54000 -0.38	34.12	33.54	33.85	8,999
21 May 24	33.92000 +0.14	33.92	33.47	33.61	9,652
20 May 24	33.78000 +0.09	33.88	33.74	33.81	13,000
17 May 24	33.69000 +0.18	33.76	33.50	33.74	12,237
16 May 24	33.51000 +0.15	33.74	33.45	33.45	10,742
15 May 24	33.36000 -0.08	33.71	33.34	33.71	27,132
14 May 24	33.44000 -0.27	33.58	33.08	33.58	13,769
13 May 24	33.71000 +0.03	33.87	33.56	33.87	9,975
10 May 24	33.68000 +0.24	33.90	33.61	33.65	22,651
09 May 24	33.44000 +0.12	33.54	33.18	33.42	11,270
08 May 24	33.32000 +0.67	33.46	32.87	32.87	16,458
07 May 24	32.65000 +0.45	32.70	32.41	32.41	13,711
06 May 24	32.20000 +0.73	32.30	31.55	31.55	19,395
03 May 24	31.47000 -0.44	31.77	31.00	31.77	69,917
02 May 24	31.91000 -0.52	32.57	31.82	32.57	19,160
30 Apr 24	32.43000 -1.67	32.77	32.42	32.64	15,576
29 Apr 24	34.10000 +0.32	34.32	34.05	34.10	30,843
26 Apr 24	33.78000 +0.02	34.11	33.78	34.11	16,679
25 Apr 24	33.76000 -0.47	34.32	33.67	34.32	23,726
24 Apr 24	34.23000 -0.67	34.84	34.00	34.81	15,780
23 Apr 24	34.90000 +0.52	34.99	34.54	34.63	10,854
22 Apr 24	34.38000 +0.44	34.60	34.26	34.52	22,518
19 Apr 24	33.94000 +0.17	34.01	33.43	33.67	16,891
18 Apr 24	33.77000 +0.27	34.29	33.69	33.73	26,686
17 Apr 24	33.50000 +0.25	33.77	33.38	33.43	21,456
16 Apr 24	33.25000 -0.54	33.44	33.11	33.36	25,226
15 Apr 24	33.79000 +0.17	34.12	33.79	34.00	10,520
12 Apr 24	33.62000 +0.13	33.90	33.50	33.80	34,678
11 Apr 24	33.49000 -0.32	33.98	33.13	33.94	44,993
10 Apr 24	33.81000 -0.02	33.92	33.48	33.88	33,307
09 Apr 24	33.83000 -0.53	34.32	33.83	34.19	56,553
08 Apr 24	34.36000 +0.18	34.50	34.14	34.14	7,475
05 Apr 24	34.18000 -0.69	34.43	33.98	34.43	17,631
04 Apr 24	34.87000 -0.04	35.18	34.87	35.08	23,749
03 Apr 24	34.91000 +0.19	35.34	34.82	34.82	8,556
02 Apr 24	34.72000 -0.06	35.00	34.56	34.98	30,494
28 Mar 24	34.78000 +0.05	34.85	34.72	34.74	7,251
27 Mar 24	34.73000 +0.15	34.93	34.58	34.84	36,138
26 Mar 24	34.58000 -0.03	34.80	33.84	34.77	34,308
25 Mar 24	34.61500 +0.15	34.66	34.40	34.46	16,951
22 Mar 24	34.47000 -0.24	34.88	34.47	34.78	5,638
21 Mar 24	34.71000 +0.08	35.00	34.50	34.90	24,516
20 Mar 24	34.63000 +0.05	34.65	34.25	34.51	54,680
19 Mar 24	34.58500 +0.33	34.78	34.40	34.40	16,710
18 Mar 24	34.26000 -0.06	34.49	34.08	34.33	17,107
15 Mar 24	34.32000 +0.35	34.46	34.08	34.17	39,318
14 Mar 24	33.97000 +0.17	34.03	33.69	33.83	7,775
13 Mar 24	33.80000 -0.15	34.13	33.80	33.93	15,429
12 Mar 24	33.95000 +0.64	33.99	33.26	33.38	33,955
11 Mar 24	33.31500 -0.17	33.32	32.87	33.21	14,876
08 Mar 24	33.48000 +0.42	33.56	33.12	33.12	23,304
07 Mar 24	33.06500 +0.28	33.14	32.74	32.74	25,468
06 Mar 24	32.78000 +0.09	32.90	32.65	32.78	19,206
05 Mar 24	32.69000 +0.11	32.77	32.48	32.60	20,619
04 Mar 24	32.58000 +0.27	32.65	32.28	32.29	17,018
01 Mar 24	32.31500 -0.60	32.94	32.31	32.90	18,635
29 Feb 24	32.91000 +0.19	33.10	32.72	32.81	27,502
28 Feb 24	32.71500 +0.30	32.81	32.48	32.53	19,235
27 Feb 24	32.41500 +0.08	32.58	32.34	32.37	74,263
26 Feb 24	32.34000 +0.07	32.49	32.22	32.25	20,048
23 Feb 24	32.27000 +0.24	32.40	31.88	32.07	27,491
22 Feb 24	32.03000 +0.82	32.38	31.97	32.28	39,613
21 Feb 24	31.21000 +0.02	31.45	31.13	31.22	12,331
20 Feb 24	31.18500 +0.14	31.19	30.99	31.02	13,685
19 Feb 24	31.04500 +0.03	31.10	30.81	31.02	8,943
16 Feb 24	31.01500 +0.19	31.08	30.64	30.83	72,875
15 Feb 24	30.82000 +0.15	30.82	30.56	30.75	31,244
14 Feb 24	30.67500 +0.07	30.74	30.56	30.58	22,412
13 Feb 24	30.60000 -0.07	30.90	30.55	30.76	22,172
12 Feb 24	30.66500 +0.72	30.67	30.14	30.17	8,970
09 Feb 24	29.95000 -0.17	30.11	29.92	30.00	8,631
08 Feb 24	30.12000 -0.36	30.39	30.08	30.36	14,634
07 Feb 24	30.48500 -0.18	30.69	30.42	30.61	51,928
06 Feb 24	30.67000 +0.22	30.77	30.49	30.49	31,458
05 Feb 24	30.45000 -0.13	30.58	30.20	30.51	36,173
02 Feb 24	30.58000 +0.05	30.58	30.32	30.56	20,671
01 Feb 24	30.53000 -0.63	31.12	30.40	30.99	23,654
31 Jan 24	31.15500 -0.01	31.50	31.08	31.44	21,417
30 Jan 24	31.17000 +0.10	31.24	31.00	31.05	17,347
29 Jan 24	31.06500 +0.18	31.11	30.86	31.01	4,731
26 Jan 24	30.88500 +0.17	31.15	30.88	30.88	9,448
25 Jan 24	30.72000 -0.27	30.91	30.65	30.79	11,598
24 Jan 24	30.98500 +0.36	30.99	30.52	30.59	11,816
23 Jan 24	30.62000 -0.13	30.78	30.45	30.73	19,240
22 Jan 24	30.75000 +0.16	30.80	30.58	30.76	45,959
19 Jan 24	30.59000 +0.66	30.59	30.13	30.13	39,842
18 Jan 24	29.93500 +0.38	30.05	29.52	29.56	27,921
17 Jan 24	29.56000 -0.08	29.56	29.17	29.38	11,370
16 Jan 24	29.64000 +0.18	29.64	29.14	29.15	53,790
15 Jan 24	29.45500 +0.00	29.69	29.30	29.51	14,044
12 Jan 24	29.45500 +0.25	29.59	29.37	29.51	10,210
11 Jan 24	29.20500 -0.34	29.76	29.19	29.70	24,614
10 Jan 24	29.55000 -0.13	29.68	29.46	29.60	6,313
09 Jan 24	29.68000 -0.26	29.83	29.49	29.81	23,431
08 Jan 24	29.94500 +0.05	29.95	29.73	29.88	41,894
05 Jan 24	29.90000 -0.06	29.93	29.49	29.77	6,149
04 Jan 24	29.96000 +0.27	30.01	29.72	29.73	9,458
03 Jan 24	29.68500 -0.07	30.09	29.58	30.09	15,237
02 Jan 24	29.75500 +0.26	29.94	29.61	29.76	11,419
29 Dec 23	29.49000 +0.03	29.58	29.45	29.54	5,434
28 Dec 23	29.45500 -0.11	29.75	29.43	29.75	9,401
27 Dec 23	29.56500 -0.11	29.70	29.52	29.61	10,387
22 Dec 23	29.67500 +0.18	29.83	29.59	29.72	8,785
21 Dec 23	29.49500 +0.12	29.59	29.42	29.57	12,473
20 Dec 23	29.38000 +0.08	29.52	29.32	29.50	29,284
19 Dec 23	29.30000 +0.15	29.37	28.99	29.00	31,563
18 Dec 23	29.14500 -0.06	29.41	29.07	29.22	15,406
15 Dec 23	29.20000 -0.02	29.58	29.19	29.42	22,345
14 Dec 23	29.22500 -0.57	29.92	29.11	29.73	21,883
13 Dec 23	29.80000 -0.23	30.09	29.72	30.04	30,235
12 Dec 23	30.02500 -0.07	30.17	29.84	30.09	54,560
11 Dec 23	30.09500 +0.06	30.25	29.89	29.99	88,869
08 Dec 23	30.03000 +0.18	30.03	29.74	29.88	64,033
07 Dec 23	29.85500 +0.23	29.92	29.55	29.63	47,660
06 Dec 23	29.63000 +0.44	29.80	29.33	29.42	23,485
05 Dec 23	29.18500 +0.10	29.31	29.07	29.11	22,357
04 Dec 23	29.08000 +0.20	29.09	28.83	28.85	41,724
01 Dec 23	28.88000 +0.33	29.17	28.88	29.02	46,124
30 Nov 23	28.55000 +0.08	28.66	28.44	28.60	9,697
29 Nov 23	28.47000 -0.05	28.59	28.25	28.44	10,094
28 Nov 23	28.52000 +0.19	28.57	28.35	28.40	7,078
27 Nov 23	28.32500 -0.16	28.48	28.33	28.40	25,584
24 Nov 23	28.49000 +0.22	28.66	28.39	28.39	42,675
23 Nov 23	28.27000 +0.00	28.34	28.21	28.22	3,024
22 Nov 23	28.27500 +0.04	28.48	28.20	28.40	9,466
21 Nov 23	28.23500 -0.06	28.25	28.06	28.20	34,958
20 Nov 23	28.30000 -0.12	28.49	28.26	28.47	13,826
17 Nov 23	28.42000 +0.42	28.42	28.06	28.10	18,202
16 Nov 23	28.00500 +0.11	28.11	27.90	27.94	8,532
15 Nov 23	27.89000 -0.19	28.22	27.89	28.22	7,607
14 Nov 23	28.08000 +0.06	28.26	27.96	28.08	10,163
13 Nov 23	28.02000 +0.34	28.16	27.85	27.85	9,927
10 Nov 23	27.68000 -0.04	27.97	27.58	27.83	8,713
09 Nov 23	27.72000 +0.03	27.72	27.40	27.61	9,507
08 Nov 23	27.68500 +0.29	27.76	27.08	27.11	23,466
07 Nov 23	27.39500 -0.40	27.75	27.36	27.69	16,311
06 Nov 23	27.79500 -0.42	28.23	27.73	28.22	9,122
03 Nov 23	28.21500 -0.27	28.40	27.28	28.40	37,377
02 Nov 23	28.49000 +0.25	28.67	28.37	28.47	13,086
01 Nov 23	28.24000 +0.33	28.33	27.98	28.13	7,151
31 Oct 23	27.91000 +0.03	28.05	27.89	27.94	6,309
30 Oct 23	27.87500 +0.39	27.97	27.53	27.55	14,274
27 Oct 23	27.49000 +0.03	27.84	27.49	27.70	19,941
26 Oct 23	27.46000 -0.17	27.57	27.11	27.42	15,105
25 Oct 23	27.62500 +0.25	27.65	27.33	27.37	7,178
24 Oct 23	27.37000 +0.09	27.38	27.17	27.28	13,297
23 Oct 23	27.28000 +0.09	27.32	26.94	27.26	33,486
20 Oct 23	27.19000 -0.73	27.51	27.15	27.49	28,432
19 Oct 23	27.91500 -0.19	27.92	27.60	27.77	16,477
18 Oct 23	28.11000 -0.21	28.45	28.07	28.36	8,772
17 Oct 23	28.32000 +0.24	28.32	28.02	28.02	11,238
16 Oct 23	28.07500 +0.11	28.24	27.99	28.24	9,746
13 Oct 23	27.96500 -0.43	28.42	27.83	28.41	21,020
12 Oct 23	28.39500 -0.13	28.64	28.28	28.64	20,172
11 Oct 23	28.52000 +0.17	28.64	28.30	28.31	11,992
10 Oct 23	28.35500 +0.45	28.42	28.13	28.13	34,533
09 Oct 23	27.90500 -0.10	28.00	27.63	27.85	27,541
06 Oct 23	28.01000 +0.66	28.01	27.47	27.47	13,244
05 Oct 23	27.35000 +0.11	27.44	27.17	27.27	22,702
04 Oct 23	27.24000 -0.10	27.32	26.95	27.08	19,662
03 Oct 23	27.34000 -0.30	27.74	27.34	27.43	12,194
02 Oct 23	27.64000 -0.57	28.28	27.50	28.19	26,984
29 Sep 23	28.21000 -0.19	28.40	28.01	28.25	13,977
28 Sep 23	28.39500 +0.07	28.41	28.11	28.35	13,761
27 Sep 23	28.32500 -0.30	28.47	28.17	28.38	21,300
26 Sep 23	28.62000 -0.03	28.76	28.51	28.63	18,882
25 Sep 23	28.65000 -0.15	28.88	28.45	28.65	14,524
22 Sep 23	28.80000 -0.31	28.95	28.73	28.77	10,366
21 Sep 23	29.10500 -0.29	29.22	28.83	29.03	16,548
20 Sep 23	29.39500 +0.12	29.50	29.19	29.36	13,083
19 Sep 23	29.27500 +0.24	29.36	29.13	29.13	6,459
18 Sep 23	29.03000 -0.40	29.39	28.93	29.38	12,968
15 Sep 23	29.43000 +0.33	29.60	29.16	29.28	52,379
14 Sep 23	29.10500 +0.52	29.23	28.57	28.63	42,740
13 Sep 23	28.58000 +0.43	28.61	28.17	28.30	11,869
12 Sep 23	28.15000 +0.17	28.16	27.99	28.09	10,606
11 Sep 23	27.97500 +0.30	28.16	27.87	27.94	17,999
08 Sep 23	27.67500 +0.11	27.72	27.27	27.70	32,628
07 Sep 23	27.56500 -0.05	27.79	27.45	27.50	49,275
06 Sep 23	27.61000 -0.20	27.65	27.19	27.50	49,779
05 Sep 23	27.81500 +0.06	27.98	27.42	27.52	17,313
04 Sep 23	27.76000 -0.05	28.05	27.63	27.94	10,375
01 Sep 23	27.81000 +0.06	28.16	27.80	27.82	7,919
31 Aug 23	27.75500 -0.15	28.08	27.75	27.98	16,695
30 Aug 23	27.90500 +0.00	28.20	27.86	28.10	22,612
29 Aug 23	27.90500 +0.15	28.00	27.65	27.87	17,174
28 Aug 23	27.75500 +0.31	27.81	27.51	27.58	6,820
25 Aug 23	27.44000 +0.07	27.69	27.34	27.42	15,471
24 Aug 23	27.37500 +0.00	27.65	27.33	27.65	13,467
23 Aug 23	27.37000 +0.01	27.66	27.36	27.45	9,229
22 Aug 23	27.36500 +0.13	27.66	27.25	27.25	26,636
21 Aug 23	27.23500 +0.03	27.44	27.15	27.33	43,002
18 Aug 23	27.20500 -0.21	27.20	26.94	27.20	29,778
17 Aug 23	27.41500 -0.03	27.63	27.24	27.25	20,257
16 Aug 23	27.44500 -0.13	27.60	27.33	27.49	17,298
15 Aug 23	27.57000 -0.42	27.92	27.36	27.88	25,518
14 Aug 23	27.99000 +0.14	28.06	27.79	27.82	11,827
11 Aug 23	27.85000 -0.35	28.13	27.75	28.12	17,067
10 Aug 23	28.20000 +0.50	28.40	27.91	27.91	38,905
09 Aug 23	27.70500 +0.39	27.93	27.69	27.81	25,870
08 Aug 23	27.31500 -0.36	27.70	27.20	27.61	44,959
07 Aug 23	27.68000 +0.24	27.90	27.38	27.38	37,212
04 Aug 23	27.44000 +0.57	27.54	26.89	26.94	30,043
03 Aug 23	26.87500 -0.52	27.33	26.80	27.23	31,252
02 Aug 23	27.39500 -0.41	27.61	27.20	27.60	27,134
01 Aug 23	27.81000 -0.19	28.08	27.70	28.05	25,796
31 Jul 23	28.00000 -0.23	28.17	27.98	28.16	35,900
28 Jul 23	28.22500 +0.19	28.40	28.15	28.30	18,755
27 Jul 23	28.03000 +0.32	28.20	27.90	27.90	22,393
26 Jul 23	27.71500 -0.08	27.79	27.38	27.73	11,839
25 Jul 23	27.79500 -0.01	27.89	27.64	27.77	10,683
24 Jul 23	27.81000 +0.10	27.84	27.59	27.68	20,337
21 Jul 23	27.70500 +0.39	27.73	27.53	27.53	32,206
20 Jul 23	27.31500 +0.64	27.42	26.80	26.82	23,773
19 Jul 23	26.67500 +0.08	26.91	26.48	26.85	14,420
18 Jul 23	26.59500 +0.14	26.64	26.31	26.41	16,014
17 Jul 23	26.46000 +0.08	26.58	26.30	26.36	13,105
14 Jul 23	26.38000 -0.33	26.69	26.32	26.66	12,108
13 Jul 23	26.71000 +0.16	26.79	26.34	26.53	28,694
12 Jul 23	26.54500 +0.58	26.73	26.02	26.02	46,218
11 Jul 23	25.96500 +0.48	25.97	25.55	25.55	20,959
10 Jul 23	25.49000 +0.26	25.60	25.23	25.30	23,738
07 Jul 23	25.22500 -0.17	25.60	25.23	25.40	29,991
06 Jul 23	25.39500 -0.60	26.05	25.33	26.04	58,403
05 Jul 23	26.00000 -1.11	26.72	26.00	26.60	61,092
04 Jul 23	27.11500 -0.24	27.34	26.92	27.32	14,953
03 Jul 23	27.35000 +0.24	27.43	27.19	27.21	13,610
30 Jun 23	27.11000 +0.26	27.26	26.90	26.90	24,093
29 Jun 23	26.85500 +0.06	26.98	26.80	26.94	37,645
28 Jun 23	26.80000 +0.10	27.01	26.80	27.00	17,810
27 Jun 23	26.70000 +0.10	26.84	26.50	26.77	8,273
26 Jun 23	26.60500 +0.01	26.60	25.95	26.42	11,970
23 Jun 23	26.59000 +0.35	26.59	25.86	26.05	27,409
22 Jun 23	26.24000 -0.11	26.33	25.95	26.16	26,637
21 Jun 23	26.35500 +0.13	26.42	26.20	26.29	25,386
20 Jun 23	26.22500 -0.06	26.52	26.23	26.33	27,478
19 Jun 23	26.28500 -0.20	26.68	26.23	26.52	44,508
16 Jun 23	26.49000 +0.05	26.80	26.49	26.52	10,446
15 Jun 23	26.44000 -0.42	26.63	26.25	26.63	21,126
14 Jun 23	26.86500 +0.34	26.90	26.42	26.42	13,874
13 Jun 23	26.52500 +0.19	26.52	26.05	26.19	35,729
12 Jun 23	26.33500 -0.28	26.76	26.26	26.70	23,826
09 Jun 23	26.61500 -0.34	27.08	26.48	27.08	14,045
08 Jun 23	26.95000 -0.31	27.35	26.95	27.29	3,931
07 Jun 23	27.26000 +0.09	27.30	27.00	27.30	6,309
06 Jun 23	27.17000 -0.03	27.33	27.08	27.13	21,377
05 Jun 23	27.20000 -0.15	27.56	27.07	27.35	14,377
02 Jun 23	27.35500 +0.47	27.37	26.93	27.00	38,965
01 Jun 23	26.89000 +0.30	26.89	26.61	26.63	16,417
31 May 23	26.59000 -0.49	27.14	26.40	26.80	9,416
30 May 23	27.07500 -0.28	27.33	26.94	27.08	17,487
29 May 23	27.35500 +0.35	27.35	27.16	27.32	3,103
26 May 23	27.00000 -0.08	27.20	26.50	27.01	13,564
25 May 23	27.07500 -0.19	27.16	26.60	27.00	22,799
24 May 23	27.26500 -0.60	27.63	26.95	27.61	17,888
23 May 23	27.86000 +0.09	27.94	27.69	27.71	8,253
22 May 23	27.77000 +0.05	27.80	27.58	27.67	7,045
19 May 23	27.72000 -0.14	27.95	27.47	27.69	7,325
18 May 23	27.85500 +0.32	27.95	27.72	27.78	3,432
17 May 23	27.53000 -0.19	27.64	27.53	27.60	5,581
16 May 23	27.72000 +0.07	27.91	27.50	27.58	21,881
15 May 23	27.65000 +0.61	27.80	27.34	27.42	27,818
12 May 23	27.03500 +0.01	27.30	26.94	27.19	20,840
11 May 23	27.02500 -0.13	27.32	26.75	27.24	22,037
10 May 23	27.15500 -0.41	27.68	27.00	27.65	27,104
09 May 23	27.56500 -0.10	27.57	27.30	27.50	13,035
08 May 23	27.67000 -1.14	27.67	27.26	27.36	54,868
05 May 23	28.81000 +0.59	28.97	28.47	28.52	8,829
04 May 23	28.21500 -0.60	28.67	28.02	28.67	34,654
03 May 23	28.82000 +0.01	28.98	28.72	28.98	13,293
02 May 23	28.80500 -0.80	29.59	28.73	29.59	15,705
28 Apr 23	29.60500 +0.11	29.65	29.16	29.65	21,879
27 Apr 23	29.49000 +0.19	29.56	29.17	29.33	15,570
26 Apr 23	29.30000 +0.05	29.38	28.97	29.21	18,108
25 Apr 23	29.25000 -0.10	29.30	28.93	29.15	22,834
24 Apr 23	29.35500 +0.13	29.38	29.23	29.27	5,069
21 Apr 23	29.23000 -0.09	29.44	29.13	29.27	10,101
20 Apr 23	29.31500 +0.00	29.51	29.08	29.41	14,508
19 Apr 23	29.32000 +0.52	29.42	28.90	28.90	23,972
18 Apr 23	28.80000 +0.43	28.90	28.51	28.61	5,535
17 Apr 23	28.36500 -0.33	28.78	28.18	28.73	56,957
14 Apr 23	28.69500 -0.41	28.99	28.61	28.96	10,564
13 Apr 23	29.10500 -0.08	29.28	28.99	29.15	13,762
12 Apr 23	29.18500 +0.27	29.18	28.86	29.11	18,029
11 Apr 23	28.91000 +0.21	29.01	28.86	28.92	5,624
06 Apr 23	28.70000 +0.42	28.84	28.47	28.47	13,781
05 Apr 23	28.28000 +0.01	28.51	28.17	28.51	14,858
04 Apr 23	28.27000 +0.16	28.76	28.27	28.34	14,820
03 Apr 23	28.11000 -0.10	28.51	28.11	28.27	13,567
31 Mar 23	28.21000 -0.11	28.40	27.92	28.40	11,116
30 Mar 23	28.31500 +0.47	28.49	28.08	28.08	17,642
29 Mar 23	27.85000 +0.58	27.92	27.45	27.45	10,487
28 Mar 23	27.27000 +0.38	27.44	26.92	27.39	32,428
27 Mar 23	26.89500 +0.23	27.36	26.90	27.36	28,766
24 Mar 23	26.67000 -0.56	27.00	26.30	26.98	39,437
23 Mar 23	27.22500 -0.30	27.51	26.89	27.43	38,280
22 Mar 23	27.52500 -0.15	27.78	27.49	27.53	10,512
21 Mar 23	27.67000 +1.02	27.81	27.07	27.09	41,462
20 Mar 23	26.65000 +0.64	26.85	24.62	25.41	290,558
17 Mar 23	26.01500 -0.86	27.50	25.92	27.09	26,980
16 Mar 23	26.87000 +0.53	27.12	26.36	27.08	30,198
15 Mar 23	26.34500 -1.41	27.82	26.03	27.70	58,892
14 Mar 23	27.75000 +0.02	28.04	27.12	27.58	55,904
13 Mar 23	27.72500 -1.66	29.09	27.55	29.08	80,655
10 Mar 23	29.39000 -0.68	29.51	29.08	29.34	22,988
09 Mar 23	30.07000 -0.07	30.24	30.01	30.19	17,116
08 Mar 23	30.14000 +0.16	30.28	29.89	30.01	11,261
07 Mar 23	29.98000 -0.09	30.20	29.98	30.02	4,727
06 Mar 23	30.07000 +0.15	30.16	29.94	30.10	35,997
03 Mar 23	29.92500 +0.32	29.96	29.50	29.66	18,748
02 Mar 23	29.60500 -0.19	29.99	29.51	29.74	23,025
01 Mar 23	29.80000 -0.08	30.20	29.64	30.07	34,939
28 Feb 23	29.87500 +0.53	30.19	29.23	29.28	27,071
27 Feb 23	29.34500 +0.97	29.56	28.90	28.91	49,634
24 Feb 23	28.37500 -0.30	28.84	28.26	28.84	25,341
23 Feb 23	28.67500 +0.89	29.11	28.26	28.32	19,144
22 Feb 23	27.78000 -0.36	28.07	27.66	28.07	32,342
21 Feb 23	28.14500 -0.18	28.35	27.97	28.28	17,511
20 Feb 23	28.32500 +0.00	28.56	28.23	28.56	12,764
17 Feb 23	28.32500 +0.08	28.40	28.03	28.17	22,891
16 Feb 23	28.25000 +0.06	28.39	28.17	28.28	23,579
15 Feb 23	28.19000 -0.08	28.33	28.07	28.16	17,047
14 Feb 23	28.27000 -0.16	28.59	28.27	28.59	11,478
13 Feb 23	28.43500 -0.03	28.59	28.40	28.47	5,028
10 Feb 23	28.46500 -0.24	28.80	28.30	28.70	10,920
09 Feb 23	28.71000 +0.22	28.96	28.69	28.91	144,407
08 Feb 23	28.48500 +0.06	28.80	28.49	28.63	25,125
07 Feb 23	28.43000 -0.07	28.58	28.33	28.58	5,782
06 Feb 23	28.50000 -0.08	28.51	28.22	28.51	12,404
03 Feb 23	28.58000 -0.30	28.75	28.55	28.75	13,192
02 Feb 23	28.87500 +0.25	28.90	28.60	28.77	28,995
01 Feb 23	28.63000 +0.03	28.90	28.50	28.63	8,368
31 Jan 23	28.60000 -0.08	28.66	28.36	28.66	12,981
30 Jan 23	28.68000 +0.08	28.75	28.41	28.56	10,152
27 Jan 23	28.60000 -0.09	28.74	28.55	28.73	5,339
26 Jan 23	28.69000 +0.14	28.76	28.49	28.68	14,986
25 Jan 23	28.55000 +0.23	28.55	28.25	28.40	29,788
24 Jan 23	28.31500 +0.30	28.34	28.15	28.15	15,177
23 Jan 23	28.01500 -0.28	28.50	27.89	28.32	18,469
20 Jan 23	28.29000 +0.38	28.35	28.09	28.16	12,674
19 Jan 23	27.91500 -0.38	28.29	27.87	28.14	12,789
18 Jan 23	28.29000 +0.27	28.42	27.98	28.05	18,582
17 Jan 23	28.02500 -0.07	28.23	27.89	28.23	22,342
16 Jan 23	28.09500 +0.28	28.25	28.00	28.08	9,587
13 Jan 23	27.81000 +0.04	28.01	27.73	27.90	14,553
12 Jan 23	27.77000 +0.46	27.98	27.49	27.52	7,200
11 Jan 23	27.31000 -0.25	27.45	27.23	27.45	9,377
10 Jan 23	27.56000 +0.07	27.56	27.33	27.34	17,388
09 Jan 23	27.48500 +0.24	27.65	27.32	27.32	27,861
06 Jan 23	27.25000 +0.43	27.30	26.85	26.85	8,981
05 Jan 23	26.81500 -0.68	26.97	26.62	26.89	14,498
04 Jan 23	27.50000 +0.75	27.50	26.89	26.89	37,896
03 Jan 23	26.75500 -0.66	26.83	26.50	26.62	39,898
02 Jan 23	27.41500 +1.17	27.42	26.15	26.22	6,348
30 Dec 22	26.25000 -0.17	26.31	26.18	26.25	5,582
29 Dec 22	26.41500 -0.04	26.45	26.14	26.14	11,866
28 Dec 22	26.45500 -0.30	26.57	26.28	26.56	14,486
27 Dec 22	26.75000 +0.22	26.75	26.48	26.68	9,569
23 Dec 22	26.53500 -0.20	26.57	26.38	26.54	4,471
22 Dec 22	26.74000 -0.12	26.77	26.49	26.74	14,635
21 Dec 22	26.86000 +0.55	26.86	26.33	26.43	19,715
20 Dec 22	26.31500 -0.09	26.46	26.01	26.09	7,358
19 Dec 22	26.41000 +0.24	26.41	26.16	26.17	35,527
16 Dec 22	26.17500 +0.18	26.29	26.00	26.24	19,968
15 Dec 22	25.99500 -0.98	27.07	25.91	27.07	19,052
14 Dec 22	26.98000 -0.60	27.31	26.98	27.31	11,908
13 Dec 22	27.57500 +0.08	27.65	27.18	27.18	16,908
12 Dec 22	27.50000 +0.23	27.50	27.08	27.27	2,455
09 Dec 22	27.27000 +0.28	27.40	27.00	27.21	10,221
08 Dec 22	26.99000 -0.21	27.26	26.80	27.26	13,732
07 Dec 22	27.20000 -0.13	27.52	27.20	27.48	16,284
06 Dec 22	27.33000 +0.33	27.59	27.33	27.45	20,255
05 Dec 22	27.00000 -0.40	27.47	27.00	27.27	6,977
02 Dec 22	27.40000 +0.10	27.40	27.02	27.12	12,240
01 Dec 22	27.29500 +0.12	27.50	26.86	27.10	9,625
30 Nov 22	27.17500 -0.08	27.50	26.89	27.50	8,929
29 Nov 22	27.25000 +0.02	27.47	27.00	27.00	6,967
28 Nov 22	27.23000 +0.04	27.23	26.90	27.18	30,822
25 Nov 22	27.19000 -0.24	27.41	27.16	27.35	7,751
24 Nov 22	27.43000 +0.21	27.58	27.30	27.30	12,283
23 Nov 22	27.22000 -0.11	27.27	27.07	27.26	4,374
22 Nov 22	27.33500 +0.39	27.34	26.99	27.00	20,375
21 Nov 22	26.94000 -0.03	27.13	26.90	27.03	17,524
18 Nov 22	26.97000 +0.18	27.24	26.83	26.90	22,837
17 Nov 22	26.79000 -0.06	26.83	26.25	26.83	16,755
16 Nov 22	26.85500 +0.07	26.94	26.54	26.54	23,896
15 Nov 22	26.78000 +0.16	26.78	26.39	26.75	11,258
14 Nov 22	26.62500 +0.00	26.95	26.63	26.67	7,659
11 Nov 22	26.62500 -0.16	26.91	26.50	26.50	20,335
10 Nov 22	26.78000 +0.37	26.78	26.43	26.44	20,134
09 Nov 22	26.41000 -0.05	26.67	26.10	26.60	62,686
08 Nov 22	26.45500 -0.18	26.55	26.39	26.40	14,657
07 Nov 22	26.63500 +0.80	26.72	26.08	26.08	44,734
04 Nov 22	25.84000 +0.09	26.15	25.48	25.69	32,004
03 Nov 22	25.75000 +0.54	25.81	24.94	24.94	40,942
02 Nov 22	25.21000 -0.29	25.50	25.01	25.46	22,085
01 Nov 22	25.50000 +0.58	25.50	25.26	25.27	13,303
31 Oct 22	24.92000 +0.14	25.10	24.81	24.81	13,807
28 Oct 22	24.78500 -0.19	24.97	24.50	24.53	9,860
27 Oct 22	24.97500 +0.15	25.07	24.66	24.83	18,535
26 Oct 22	24.83000 -0.17	24.91	24.78	24.91	21,686
25 Oct 22	25.00000 +0.14	25.03	24.57	25.03	5,935
24 Oct 22	24.86000 +0.64	24.94	24.40	24.58	21,486
21 Oct 22	24.22500 -0.02	24.23	23.91	24.20	79,996
20 Oct 22	24.25000 -0.09	24.47	24.25	24.40	10,051
19 Oct 22	24.34000 +0.44	24.50	24.15	24.25	7,062
18 Oct 22	23.89500 +0.10	24.33	23.90	24.11	10,979
17 Oct 22	23.80000 +0.12	24.14	23.71	23.85	13,614
14 Oct 22	23.68000 +0.42	24.00	23.55	23.79	30,805
13 Oct 22	23.26500 +0.69	23.35	22.40	22.45	23,522
12 Oct 22	22.57500 -0.58	22.92	22.50	22.92	45,865
11 Oct 22	23.15500 +0.05	23.16	22.80	22.94	8,987
10 Oct 22	23.10500 +0.06	23.32	22.95	22.95	60,745
07 Oct 22	23.05000 +0.00	23.36	23.05	23.26	6,491
06 Oct 22	23.05000 -0.45	23.50	23.05	23.50	8,323
05 Oct 22	23.49500 -0.25	23.50	23.32	23.49	13,204
04 Oct 22	23.74500 +1.40	23.75	22.69	22.70	79,516
03 Oct 22	22.35000 -0.25	22.35	21.83	22.10	11,914
30 Sep 22	22.60000 +0.33	22.67	22.32	22.54	5,116
29 Sep 22	22.27000 -0.73	22.80	22.18	22.80	14,624
28 Sep 22	23.00000 -0.44	23.10	22.60	23.10	18,068
27 Sep 22	23.44500 -0.25	23.76	23.36	23.63	24,207
26 Sep 22	23.69500 -0.26	23.82	23.38	23.69	15,385
23 Sep 22	23.96000 -0.55	24.63	23.88	24.62	24,567
22 Sep 22	24.51000 -0.41	25.00	24.51	24.57	12,515
21 Sep 22	24.92500 +0.06	24.92	24.50	24.50	9,612
20 Sep 22	24.86500 -0.11	25.31	24.86	25.27	5,132
19 Sep 22	24.97500 -0.57	25.27	24.79	24.93	34,973
16 Sep 22	25.55000 +0.25	25.55	25.10	25.23	19,968
15 Sep 22	25.30000 -0.02	25.55	25.17	25.17	17,804
14 Sep 22	25.32000 -0.09	25.42	25.06	25.28	33,234
13 Sep 22	25.41000 -0.07	25.80	25.38	25.60	24,523
12 Sep 22	25.48000 +0.67	25.55	25.00	25.00	41,459
09 Sep 22	24.81000 +0.52	24.94	24.42	24.42	28,114
08 Sep 22	24.28500 +0.61	24.40	23.97	24.22	16,021
07 Sep 22	23.67000 +0.01	23.79	23.47	23.57	11,044
06 Sep 22	23.66000 +0.08	23.90	23.58	23.58	9,869
05 Sep 22	23.58000 -0.44	23.58	23.27	23.31	3,052
02 Sep 22	24.02500 +0.68	24.06	23.47	23.48	12,577
01 Sep 22	23.34000 -0.16	23.43	23.19	23.43	25,813
31 Aug 22	23.50000 +0.07	23.72	23.38	23.54	43,361
30 Aug 22	23.43000 +0.23	23.83	23.42	23.43	9,402
29 Aug 22	23.20500 -0.11	23.36	22.99	23.30	11,052
26 Aug 22	23.31500 -0.25	23.85	23.32	23.81	130,207
25 Aug 22	23.56500 -0.05	23.89	23.57	23.81	5,040
24 Aug 22	23.61500 -0.14	23.85	23.57	23.85	12,203
23 Aug 22	23.75000 +0.04	24.01	23.61	23.66	13,589
22 Aug 22	23.71000 -0.67	24.09	23.55	24.09	31,083
19 Aug 22	24.37500 +0.08	24.38	24.00	24.34	62,898
18 Aug 22	24.30000 -0.03	24.50	24.27	24.50	13,946
17 Aug 22	24.33500 -0.27	24.80	24.33	24.80	16,275
16 Aug 22	24.60000 +0.22	24.82	24.60	24.68	79,135
15 Aug 22	24.38500 +0.12	24.49	24.28	24.39	10,382
12 Aug 22	24.26500 +0.06	24.56	24.26	24.39	11,400
11 Aug 22	24.20000 +0.05	24.41	24.18	24.18	10,271
10 Aug 22	24.15500 +0.40	24.23	23.90	23.90	15,651
09 Aug 22	23.75500 +0.10	24.15	23.75	23.84	22,153
08 Aug 22	23.65500 +0.25	24.00	23.52	23.80	24,298
05 Aug 22	23.41000 -0.02	23.62	23.12	23.18	13,315
04 Aug 22	23.43000 +0.03	23.43	23.17	23.32	26,871
03 Aug 22	23.40000 +1.18	23.50	23.07	23.22	34,549
02 Aug 22	22.22000 -0.15	22.29	22.10	22.25	25,623
01 Aug 22	22.37000 -0.08	22.80	22.36	22.49	34,401
29 Jul 22	22.45000 +0.53	22.55	21.94	21.94	24,623
28 Jul 22	21.92500 +0.16	22.00	21.80	21.91	22,461
27 Jul 22	21.76000 +0.39	21.89	21.67	21.71	29,819
26 Jul 22	21.37500 -0.02	21.52	21.22	21.48	16,852
25 Jul 22	21.39500 +0.23	21.52	21.19	21.27	39,266
22 Jul 22	21.16500 -0.05	21.32	21.00	21.17	30,456
21 Jul 22	21.22000 -0.11	21.33	20.80	21.11	52,837
20 Jul 22	21.33500 +0.01	21.53	21.02	21.50	34,854
19 Jul 22	21.32000 +0.10	21.45	20.95	21.10	28,076
18 Jul 22	21.22000 +0.30	21.27	21.03	21.13	34,083
15 Jul 22	20.92000 +0.18	21.05	20.63	20.75	44,642
14 Jul 22	20.74000 -0.57	21.19	20.65	21.18	52,729
13 Jul 22	21.30500 -0.41	21.57	21.17	21.57	32,214
12 Jul 22	21.72000 +0.24	21.72	21.19	21.42	41,747
11 Jul 22	21.48000 -0.09	21.61	21.36	21.39	31,343
08 Jul 22	21.56500 +0.30	21.66	21.19	21.20	49,031
07 Jul 22	21.26500 +0.55	21.39	20.93	20.98	67,802
06 Jul 22	20.71500 +0.42	20.89	20.45	20.78	80,450
05 Jul 22	20.29500 -1.50	21.75	20.30	21.75	71,733
04 Jul 22	21.80000 +0.13	21.95	21.76	21.87	15,959
01 Jul 22	21.67500 -0.02	21.93	21.44	21.51	33,110
30 Jun 22	21.69000 -0.35	21.69	21.34	21.52	51,645
29 Jun 22	22.04500 -0.28	22.37	21.97	22.20	34,178
28 Jun 22	22.32500 +0.32	22.48	22.08	22.08	28,259
27 Jun 22	22.01000 -0.49	22.63	21.97	22.51	41,365
24 Jun 22	22.49500 +0.55	22.53	22.00	22.03	38,751
23 Jun 22	21.95000 -0.50	22.35	21.95	22.35	46,977
22 Jun 22	22.45000 -0.16	22.49	22.19	22.36	63,607
21 Jun 22	22.61500 -0.07	22.99	22.61	22.77	43,434
20 Jun 22	22.68000 +0.22	22.73	22.27	22.57	59,188
17 Jun 22	22.46500 -0.08	22.74	22.26	22.56	70,461
16 Jun 22	22.54500 -0.55	22.92	22.40	22.84	39,830
15 Jun 22	23.09000 +0.73	23.30	22.76	22.78	88,550
14 Jun 22	22.36000 +0.25	22.56	22.13	22.26	57,939
13 Jun 22	22.11500 -0.48	22.43	21.96	22.37	69,661
10 Jun 22	22.59500 -0.86	23.31	22.45	23.26	69,391
09 Jun 22	23.45000 +0.16	23.61	23.29	23.36	37,783
08 Jun 22	23.29500 -0.36	23.55	23.17	23.52	40,646
07 Jun 22	23.65500 -0.27	24.00	23.61	23.90	44,106
06 Jun 22	23.92500 +0.41	24.02	23.72	23.72	24,960
03 Jun 22	23.51000 +0.07	23.61	23.48	23.58	16,980
02 Jun 22	23.44000 -0.01	23.62	23.42	23.62	28,958
01 Jun 22	23.45500 -0.06	23.85	23.45	23.73	48,730
31 May 22	23.51500 -0.58	24.05	23.37	24.05	151,547
30 May 22	24.09000 -0.24	24.30	24.01	24.28	51,176
27 May 22	24.33000 +0.39	24.35	23.93	24.13	74,859
26 May 22	23.94500 +0.33	24.01	23.67	23.68	20,119
25 May 22	23.61500 +0.30	23.71	23.40	23.58	39,558
24 May 22	23.31500 -0.12	23.33	23.10	23.28	41,384
23 May 22	23.43500 +0.30	23.54	23.24	23.44	75,253
20 May 22	23.14000 +0.06	23.65	23.07	23.31	66,573
19 May 22	23.08000 -0.36	23.28	22.77	23.19	49,074
18 May 22	23.44000 -0.18	23.63	23.36	23.59	51,773
17 May 22	23.62000 +0.65	23.72	23.17	23.25	90,967
16 May 22	22.97500 -0.02	23.14	22.78	23.00	47,333
13 May 22	22.99500 +0.37	23.05	22.86	22.89	54,132
12 May 22	22.62500 -0.36	22.74	22.27	22.65	72,240
11 May 22	22.99000 +0.49	23.06	22.41	22.58	200,693
10 May 22	22.49500 +0.28	22.86	22.30	22.33	51,518
09 May 22	22.21500 -0.56	22.67	22.16	22.67	263,933
06 May 22	22.77000 -1.84	23.20	22.58	23.20	109,945
05 May 22	24.61500 -0.58	25.54	24.48	25.46	66,013
04 May 22	25.19500 -0.28	25.54	25.15	25.53	38,458
03 May 22	25.48000 +0.31	25.51	25.14	25.21	43,133
02 May 22	25.17000 -0.34	25.27	24.92	25.26	75,010
29 Apr 22	25.51500 -0.18	25.81	25.38	25.74	48,134
28 Apr 22	25.69500 +0.02	26.23	25.49	25.83	79,232
27 Apr 22	25.67000 -0.28	26.01	25.52	25.78	71,952
26 Apr 22	25.95000 +0.19	26.34	25.95	26.02	77,018
25 Apr 22	25.76500 -0.94	26.28	25.75	26.06	74,099
22 Apr 22	26.71000 -0.42	26.99	26.50	26.75	64,747
21 Apr 22	27.12500 -0.03	27.36	27.09	27.15	41,765
20 Apr 22	27.16000 +0.57	27.16	26.48	26.61	56,688
19 Apr 22	26.59000 -0.38	27.08	26.59	26.94	86,139
14 Apr 22	26.97000 +0.34	27.08	26.63	26.76	93,481
13 Apr 22	26.62500 -0.14	26.96	26.56	26.86	73,994
12 Apr 22	26.76500 +0.29	26.89	26.00	26.04	110,895
11 Apr 22	26.47500 +0.68	26.76	25.93	25.97	120,188
08 Apr 22	25.79500 +0.28	25.86	25.61	25.76	32,989
07 Apr 22	25.51000 -0.16	26.01	25.44	25.85	60,912
06 Apr 22	25.66500 -0.12	25.99	25.40	25.94	42,187
05 Apr 22	25.78500 -0.49	26.36	25.52	26.18	117,269
04 Apr 22	26.27500 -0.47	26.74	26.20	26.74	44,005
01 Apr 22	26.74500 +0.20	26.90	26.51	26.58	30,124
31 Mar 22	26.54500 +0.01	26.83	26.53	26.80	47,861
30 Mar 22	26.53000 -0.27	26.72	26.43	26.61	48,908
29 Mar 22	26.80000 +0.90	26.89	26.17	26.33	65,505
28 Mar 22	25.90000 +0.19	26.45	25.87	25.92	55,202
25 Mar 22	25.70500 +0.00	25.78	25.40	25.61	54,685
24 Mar 22	25.70000 +0.01	25.86	25.57	25.82	70,722
23 Mar 22	25.69500 -0.33	26.17	25.65	26.03	77,058
22 Mar 22	26.02500 +0.50	26.24	25.43	25.43	62,388
21 Mar 22	25.52000 -0.05	25.83	25.48	25.50	37,767
18 Mar 22	25.56500 +0.02	25.58	25.19	25.43	56,741
17 Mar 22	25.55000 -0.02	25.67	25.06	25.67	67,158
16 Mar 22	25.57000 +0.47	25.94	25.31	25.61	93,365
15 Mar 22	25.10000 +0.24	25.20	24.32	24.51	153,080
14 Mar 22	24.86000 +0.74	25.17	24.61	24.65	105,071
11 Mar 22	24.12000 +0.62	24.84	23.48	23.75	106,955
10 Mar 22	23.50000 -0.79	24.38	23.50	24.30	52,847
09 Mar 22	24.29000 +1.69	24.30	23.45	23.51	96,533
08 Mar 22	22.60500 +0.36	23.13	22.08	22.08	124,625
07 Mar 22	22.24000 +0.01	23.17	21.00	21.42	179,724
04 Mar 22	22.23000 -1.26	23.19	22.13	23.08	143,932
03 Mar 22	23.49000 +0.19	24.03	23.35	23.45	67,582
02 Mar 22	23.30000 +0.12	23.42	22.13	22.34	128,226
01 Mar 22	23.18000 -1.12	24.36	23.18	24.13	98,543
28 Feb 22	24.30000 -0.51	24.42	23.55	24.30	139,248
25 Feb 22	24.80500 +0.34	24.88	24.10	24.74	106,384
24 Feb 22	24.47000 -1.70	25.30	24.26	25.12	140,106
23 Feb 22	26.17500 -0.07	26.72	26.13	26.47	39,332
22 Feb 22	26.24500 -0.28	26.41	25.84	25.93	64,431
21 Feb 22	26.53000 -0.37	27.29	26.40	27.09	67,660
18 Feb 22	26.90000 -0.24	27.50	26.75	27.31	72,692
17 Feb 22	27.13500 -0.90	27.83	27.00	27.83	94,667
16 Feb 22	28.03500 -0.13	28.25	27.80	28.11	24,969
15 Feb 22	28.16000 +0.58	28.16	27.45	27.50	48,677
14 Feb 22	27.57500 -0.81	27.80	27.16	27.73	126,017
11 Feb 22	28.38500 -0.20	28.69	28.25	28.42	24,459
10 Feb 22	28.58500 -0.16	29.08	28.58	28.90	35,892
09 Feb 22	28.74500 +0.19	29.00	28.58	28.60	41,204
08 Feb 22	28.55500 +0.63	28.85	28.20	28.20	41,671
07 Feb 22	27.93000 +0.43	28.00	27.50	27.72	23,947
04 Feb 22	27.50500 -0.72	28.32	27.43	28.26	48,554
03 Feb 22	28.22500 -0.25	28.58	28.23	28.58	27,816
02 Feb 22	28.48000 +0.23	28.67	28.31	28.36	40,609
01 Feb 22	28.25500 +0.33	28.33	27.97	28.17	45,782
31 Jan 22	27.92500 +0.01	28.18	27.81	28.16	28,675
28 Jan 22	27.91000 -0.25	27.91	27.56	27.90	44,262
27 Jan 22	28.16000 +0.31	28.36	27.70	27.70	46,208
26 Jan 22	27.85500 +0.67	27.97	27.34	27.34	41,783
25 Jan 22	27.18000 +0.44	27.33	26.81	26.85	36,059
24 Jan 22	26.73500 -0.70	27.61	26.43	27.52	78,029
21 Jan 22	27.43500 -0.42	27.54	27.16	27.38	46,227
20 Jan 22	27.85000 -0.13	27.96	27.46	27.93	32,096
19 Jan 22	27.97500 -0.60	28.42	27.95	28.35	31,480
18 Jan 22	28.58000 +0.01	28.72	28.35	28.55	39,284
17 Jan 22	28.57000 +0.24	28.64	28.27	28.27	51,808
14 Jan 22	28.33000 +0.11	28.44	28.15	28.15	40,424
13 Jan 22	28.22000 +0.27	28.22	27.81	27.83	55,318
12 Jan 22	27.95000 +0.13	28.05	27.74	27.94	28,945
11 Jan 22	27.82000 +0.42	27.89	27.51	27.51	39,502
10 Jan 22	27.40000 -0.03	27.65	27.40	27.50	35,841
07 Jan 22	27.43500 +0.15	27.45	27.32	27.32	41,269
06 Jan 22	27.28500 +0.20	27.42	26.91	26.94	65,349
05 Jan 22	27.08500 +0.05	27.23	27.08	27.10	30,358
04 Jan 22	27.03500 +0.50	27.08	26.57	26.69	78,335
03 Jan 22	26.53000 +0.24	26.61	26.35	26.35	17,617
30 Dec 21	26.29000 +0.08	26.31	26.19	26.19	7,872
29 Dec 21	26.21500 -0.06	26.50	26.17	26.48	15,405
28 Dec 21	26.27500 +0.18	26.37	26.19	26.20	54,460
27 Dec 21	26.09500 +0.16	26.15	25.90	25.90	19,833
23 Dec 21	25.93000 +0.42	25.97	25.66	25.70	34,680
22 Dec 21	25.51500 +0.13	25.51	25.26	25.29	8,048
21 Dec 21	25.38500 +0.51	25.42	25.03	25.06	21,815
20 Dec 21	24.87500 -0.52	24.94	24.50	24.81	55,122
17 Dec 21	25.39500 -0.40	25.76	25.17	25.76	60,179
16 Dec 21	25.79500 +0.33	25.90	25.68	25.68	34,824
15 Dec 21	25.47000 +0.00	25.62	25.41	25.62	13,967
14 Dec 21	25.46500 +0.09	25.63	25.38	25.58	23,651
13 Dec 21	25.37000 +0.03	25.62	25.27	25.49	20,143
10 Dec 21	25.34000 -0.15	25.65	25.32	25.52	18,501
09 Dec 21	25.49000 -0.09	25.58	25.43	25.58	5,672
08 Dec 21	25.58000 -0.02	25.70	25.24	25.70	21,910
07 Dec 21	25.60000 +0.17	25.80	25.60	25.68	26,934
06 Dec 21	25.43500 +0.48	25.65	25.08	25.14	32,261
03 Dec 21	24.96000 -0.15	25.35	24.91	25.31	32,112
02 Dec 21	25.10500 -0.10	25.13	24.88	24.98	80,620
01 Dec 21	25.20000 +0.83	25.41	24.55	24.57	46,453
30 Nov 21	24.37000 +0.16	24.45	24.02	24.05	37,924
29 Nov 21	24.21500 +0.07	24.70	24.22	24.52	57,015
26 Nov 21	24.15000 -1.47	24.62	24.08	24.41	94,639
25 Nov 21	25.62000 -0.28	25.62	25.35	25.52	33,667
24 Nov 21	25.90000 +0.26	25.90	25.50	25.62	36,795
23 Nov 21	25.63500 +0.19	25.64	25.22	25.32	44,871
22 Nov 21	25.44000 +0.24	25.51	25.29	25.36	27,853
19 Nov 21	25.20000 -0.26	25.56	24.78	25.51	35,822
18 Nov 21	25.46000 -0.16	25.64	25.37	25.50	19,276
17 Nov 21	25.61500 +0.09	25.71	25.51	25.51	6,507
16 Nov 21	25.52500 -0.33	25.91	25.52	25.83	19,055
15 Nov 21	25.85500 +0.04	26.03	25.70	25.72	21,733
12 Nov 21	25.81500 +0.02	25.84	25.69	25.72	8,735
11 Nov 21	25.79500 +0.09	25.90	25.76	25.76	9,521
10 Nov 21	25.71000 +0.39	25.90	25.30	25.44	61,037
09 Nov 21	25.32000 -0.31	25.56	25.32	25.56	21,450
08 Nov 21	25.63000 +0.16	25.76	25.28	25.40	17,950
05 Nov 21	25.46500 -0.05	26.25	25.47	26.22	132,766
04 Nov 21	25.51500 -0.17	25.86	25.41	25.84	28,558
03 Nov 21	25.68000 +0.06	25.82	25.57	25.65	20,227
02 Nov 21	25.62000 +0.35	25.62	25.18	25.23	29,958
01 Nov 21	25.27500 +0.15	25.34	25.14	25.16	19,649
29 Oct 21	25.12000 +0.67	25.12	24.42	24.42	85,644
28 Oct 21	24.45000 +0.01	24.50	24.18	24.35	20,697
27 Oct 21	24.44500 +0.03	24.48	24.22	24.48	10,329
26 Oct 21	24.41500 +0.46	24.46	23.92	23.92	15,300
25 Oct 21	23.96000 +0.05	24.04	23.89	23.93	11,368
22 Oct 21	23.91000 +0.20	24.00	23.71	23.72	20,347
21 Oct 21	23.71000 -0.33	23.87	23.56	23.87	26,198
20 Oct 21	24.04000 +0.14	24.07	23.92	23.95	16,521
19 Oct 21	23.90000 -0.04	24.00	23.65	23.66	12,792
18 Oct 21	23.94000 +0.05	24.05	23.82	23.94	10,561
15 Oct 21	23.89000 +0.18	24.13	23.81	23.88	20,790
14 Oct 21	23.70500 +0.16	23.83	23.45	23.53	15,546
13 Oct 21	23.54000 -0.45	23.80	23.30	23.80	63,691
12 Oct 21	23.99500 -0.26	24.00	23.85	23.94	13,201
11 Oct 21	24.25500 +0.03	24.25	24.06	24.18	14,342
08 Oct 21	24.22000 +0.05	24.30	24.15	24.17	60,664
07 Oct 21	24.17500 +0.46	24.33	23.96	24.04	33,004
06 Oct 21	23.71500 -0.57	24.04	23.45	24.00	32,206
05 Oct 21	24.28000 +0.50	24.29	23.83	23.84	25,379
04 Oct 21	23.78000 -0.05	24.00	23.68	23.79	18,602
01 Oct 21	23.83500 -0.27	23.92	23.64	23.72	32,042
30 Sep 21	24.10500 +0.15	24.25	23.98	24.16	21,209
29 Sep 21	23.95000 +0.38	24.00	23.59	23.65	14,000
28 Sep 21	23.57500 -0.27	24.03	23.55	23.97	37,391
27 Sep 21	23.85000 +0.39	23.95	23.59	23.65	18,703
24 Sep 21	23.46500 +0.06	23.53	23.24	23.30	27,394
23 Sep 21	23.41000 +0.40	23.41	23.13	23.15	22,880
22 Sep 21	23.01500 +0.42	23.03	22.82	22.89	12,872
21 Sep 21	22.59500 +0.24	22.80	22.47	22.51	24,043
20 Sep 21	22.35000 -0.77	22.65	22.17	22.63	82,543
17 Sep 21	23.12500 -0.17	23.55	23.10	23.45	10,794
16 Sep 21	23.29500 +0.03	23.48	23.30	23.42	13,088
15 Sep 21	23.26000 +0.00	23.39	23.21	23.24	18,352
14 Sep 21	23.26500 -0.14	23.47	23.14	23.47	29,242
13 Sep 21	23.40000 +0.21	23.59	23.32	23.36	55,907
10 Sep 21	23.19000 -0.19	23.50	23.11	23.40	17,772
09 Sep 21	23.38000 -0.04	23.43	23.08	23.18	58,476
08 Sep 21	23.41500 -0.26	23.48	23.13	23.48	52,578
07 Sep 21	23.67500 -0.12	23.73	23.53	23.70	21,569
06 Sep 21	23.79500 +0.17	23.84	23.60	23.63	19,360
03 Sep 21	23.62500 -0.17	23.74	23.50	23.71	25,199
02 Sep 21	23.80000 -0.06	23.87	23.72	23.81	45,928
01 Sep 21	23.85500 +0.15	24.18	23.83	23.92	46,241
31 Aug 21	23.71000 -0.23	24.00	23.59	23.91	54,018
30 Aug 21	23.93500 -0.10	24.08	23.91	24.00	27,091
27 Aug 21	24.03500 -0.03	24.08	23.91	24.01	11,102
26 Aug 21	24.07000 -0.10	24.08	23.87	24.00	32,908
25 Aug 21	24.16500 -0.01	24.17	24.03	24.14	15,669
24 Aug 21	24.18000 +0.00	24.19	24.05	24.19	13,098
23 Aug 21	24.18000 +0.18	24.24	24.07	24.24	21,329
20 Aug 21	23.99500 +0.04	24.01	23.70	23.82	44,388
19 Aug 21	23.95500 -0.44	24.24	23.64	24.10	46,373
18 Aug 21	24.40000 +0.28	24.40	24.03	24.14	39,459
17 Aug 21	24.12000 -0.17	24.22	23.99	24.10	17,659
16 Aug 21	24.29500 -0.11	24.40	24.20	24.21	9,590
13 Aug 21	24.41000 +0.16	24.43	24.24	24.24	21,722
12 Aug 21	24.25000 +0.18	24.42	24.12	24.15	47,904
11 Aug 21	24.07000 +0.26	24.12	23.88	23.93	65,222
10 Aug 21	23.81000 +0.07	23.89	23.70	23.73	150,822
09 Aug 21	23.73500 +0.09	23.81	23.64	23.70	37,586
06 Aug 21	23.65000 +0.26	23.73	23.31	23.31	38,340
05 Aug 21	23.39000 +0.20	23.42	23.08	23.17	44,673
04 Aug 21	23.18500 +0.06	23.21	22.92	23.15	34,433
03 Aug 21	23.12000 +0.28	23.16	22.80	22.81	33,966
02 Aug 21	22.84000 +1.00	23.02	22.42	22.63	81,134
30 Jul 21	21.84500 -0.11	22.00	21.76	21.77	17,325
29 Jul 21	21.95000 +0.16	22.04	21.89	21.89	37,238
28 Jul 21	21.79000 +0.01	22.02	21.77	21.97	18,857
27 Jul 21	21.78000 -0.08	21.81	21.57	21.80	39,203
26 Jul 21	21.86000 +0.06	21.87	21.38	21.61	61,325
23 Jul 21	21.80500 +0.01	21.93	21.77	21.91	32,295
22 Jul 21	21.80000 +0.20	21.99	21.74	21.80	72,702
21 Jul 21	21.60000 +0.35	21.73	21.14	21.32	105,288
20 Jul 21	21.25000 +0.27	21.40	21.00	21.18	42,564
19 Jul 21	20.97500 -0.61	21.36	20.77	21.31	94,374
16 Jul 21	21.59000 -0.14	21.94	21.50	21.81	40,073
15 Jul 21	21.73000 -0.08	21.77	21.60	21.72	43,861
14 Jul 21	21.81000 +0.06	21.92	21.65	21.65	26,024
13 Jul 21	21.74500 -0.09	21.92	21.72	21.82	32,865
12 Jul 21	21.83500 +0.13	21.91	21.45	21.82	49,422
09 Jul 21	21.71000 +0.46	21.81	21.33	21.33	71,687
08 Jul 21	21.24500 -0.34	21.38	21.01	21.38	63,629
07 Jul 21	21.58500 +0.06	21.73	21.42	21.67	68,353
06 Jul 21	21.52500 -0.33	21.82	21.42	21.81	51,349
05 Jul 21	21.85000 +0.07	21.97	21.61	21.74	27,584
02 Jul 21	21.78500 +0.12	21.89	21.72	21.75	30,914
01 Jul 21	21.66500 +0.32	21.73	21.53	21.60	39,581
30 Jun 21	21.34500 -0.32	21.68	21.23	21.68	49,466
29 Jun 21	21.66000 +0.02	21.85	21.66	21.72	43,794
28 Jun 21	21.64000 -0.38	21.94	21.64	21.89	49,199
25 Jun 21	22.01500 +0.25	22.01	21.74	21.85	20,810
24 Jun 21	21.76000 +0.32	21.80	21.58	21.60	35,771
23 Jun 21	21.44500 -0.24	21.66	21.43	21.66	26,461
22 Jun 21	21.68000 -0.18	21.90	21.62	21.83	32,783
21 Jun 21	21.86000 -0.22	21.86	21.47	21.67	77,642
18 Jun 21	22.08000 -0.81	22.73	21.85	22.72	108,710
17 Jun 21	22.88500 +0.18	23.13	22.77	22.77	60,205
16 Jun 21	22.70500 -0.08	22.85	22.61	22.85	21,626
15 Jun 21	22.78000 +0.30	22.78	22.57	22.60	21,935
14 Jun 21	22.48500 +0.08	22.59	22.40	22.55	21,673
11 Jun 21	22.40500 +0.14	22.47	22.16	22.25	45,126
10 Jun 21	22.27000 -0.23	22.50	22.24	22.40	29,666
09 Jun 21	22.49500 -0.43	22.92	22.40	22.89	61,329
08 Jun 21	22.93000 -0.09	23.10	22.76	23.07	19,456
07 Jun 21	23.02000 +0.23	23.09	22.75	22.78	24,001
04 Jun 21	22.79500 -0.05	22.92	22.70	22.77	21,915
03 Jun 21	22.84500 -0.03	22.86	22.70	22.83	6,240
02 Jun 21	22.88000 +0.06	22.90	22.75	22.80	13,950
01 Jun 21	22.82000 +0.20	22.83	22.61	22.65	15,043
31 May 21	22.62000 -0.15	22.82	22.58	22.82	31,979
28 May 21	22.77000 +0.29	22.88	22.58	22.58	66,167
27 May 21	22.48000 +0.25	22.58	22.14	22.14	29,729
26 May 21	22.22500 -0.09	22.38	22.08	22.38	46,406
25 May 21	22.32000 -0.19	22.49	22.27	22.49	44,115
21 May 21	22.51000 +0.16	22.61	22.33	22.39	13,835
20 May 21	22.35000 +0.09	22.42	22.17	22.42	20,914
19 May 21	22.26000 -0.35	22.61	22.05	22.47	33,337
18 May 21	22.61000 -0.23	22.88	22.59	22.86	26,336
17 May 21	22.84500 -0.06	22.89	22.72	22.88	21,891
14 May 21	22.90000 +0.38	22.90	22.68	22.69	18,108
13 May 21	22.52500 -0.07	22.62	22.03	22.38	25,777
12 May 21	22.59000 +0.06	22.74	22.37	22.50	33,773
11 May 21	22.53500 -0.54	22.92	22.39	22.92	48,792
10 May 21	23.07500 +0.35	23.09	22.76	22.94	72,510
07 May 21	22.73000 -1.46	22.98	22.60	22.98	101,365
06 May 21	24.19000 +0.45	24.19	23.86	23.89	78,903
05 May 21	23.74000 +0.08	23.76	23.50	23.74	62,462
04 May 21	23.66000 -0.23	24.10	23.60	23.94	112,818
03 May 21	23.88500 +0.39	23.92	23.68	23.68	41,511
30 Apr 21	23.49500 +0.09	23.57	23.44	23.50	24,401
29 Apr 21	23.41000 -0.05	23.53	23.30	23.50	42,787
28 Apr 21	23.46000 +0.39	23.50	23.27	23.27	59,082
27 Apr 21	23.06500 -0.22	23.22	22.99	23.16	65,236
26 Apr 21	23.28500 +0.07	23.37	23.02	23.14	55,134
23 Apr 21	23.21500 +0.02	23.22	23.00	23.13	27,464
22 Apr 21	23.19500 +0.05	23.19	22.99	23.15	41,711
21 Apr 21	23.15000 -0.06	23.37	22.95	23.22	60,221
20 Apr 21	23.20500 -0.59	23.72	23.11	23.69	103,254
19 Apr 21	23.80000 +0.11	23.80	23.54	23.74	42,726
16 Apr 21	23.68500 +0.31	23.77	23.50	23.50	29,670
15 Apr 21	23.38000 -0.20	23.67	23.36	23.67	33,575
14 Apr 21	23.58500 -0.11	23.70	23.46	23.67	103,505
13 Apr 21	23.69000 +0.06	23.89	23.63	23.83	39,591
12 Apr 21	23.63500 +0.10	23.80	23.55	23.57	30,023
09 Apr 21	23.53500 +0.13	23.58	23.40	23.48	22,031
08 Apr 21	23.40500 +0.00	23.60	23.37	23.60	43,069
07 Apr 21	23.41000 +0.22	23.50	23.20	23.20	30,628
06 Apr 21	23.19500 +0.23	23.36	23.10	23.20	70,220
01 Apr 21	22.96500 +0.10	23.02	22.79	22.83	40,717
31 Mar 21	22.86500 -0.32	23.22	22.86	23.12	36,111
30 Mar 21	23.18500 +0.55	23.24	22.85	22.85	67,465
29 Mar 21	22.64000 +0.08	22.77	22.58	22.58	24,434
26 Mar 21	22.55500 +0.04	22.73	22.52	22.63	37,005
25 Mar 21	22.51500 +0.00	22.58	22.29	22.35	37,348
24 Mar 21	22.51000 +0.05	22.58	22.22	22.24	20,298
23 Mar 21	22.46000 -0.01	22.56	22.22	22.40	76,809
22 Mar 21	22.46500 -0.39	22.75	22.45	22.50	56,869
19 Mar 21	22.85000 +0.06	22.95	22.55	22.63	53,322
18 Mar 21	22.79000 +0.36	22.92	22.52	22.59	71,847
17 Mar 21	22.43000 -0.17	22.67	22.40	22.55	70,255
16 Mar 21	22.60500 -0.11	22.87	22.55	22.81	51,554
15 Mar 21	22.72000 -0.19	23.00	22.66	22.96	49,346
12 Mar 21	22.90500 +0.20	22.94	22.56	22.62	37,662
11 Mar 21	22.70000 -0.02	22.76	22.48	22.70	46,552
10 Mar 21	22.72500 +0.02	22.90	22.60	22.61	68,848
09 Mar 21	22.71000 +0.13	22.76	22.50	22.64	337,092
08 Mar 21	22.58000 +0.61	22.68	22.11	22.15	134,426
05 Mar 21	21.97000 +0.00	22.05	21.63	21.78	77,723
04 Mar 21	21.97000 -0.09	22.05	21.84	21.86	49,151
03 Mar 21	22.06000 +0.44	22.06	21.76	21.85	82,926
02 Mar 21	21.62000 +0.29	21.65	21.25	21.27	71,189
01 Mar 21	21.33000 +0.50	21.42	21.11	21.11	51,223
26 Feb 21	20.82500 -0.35	21.08	20.69	20.96	75,028
25 Feb 21	21.18000 +0.84	21.30	20.56	20.56	187,612
24 Feb 21	20.34000 +0.28	20.41	19.98	20.01	157,976
23 Feb 21	20.06000 +0.16	20.14	19.90	20.09	93,848
22 Feb 21	19.90200 +0.02	19.99	19.59	19.78	80,132
19 Feb 21	19.88200 +0.41	19.93	19.51	19.52	71,580
18 Feb 21	19.47000 -0.20	19.83	19.44	19.74	51,620
17 Feb 21	19.67400 +0.18	19.75	19.51	19.53	91,226
16 Feb 21	19.49800 -0.10	19.64	19.33	19.64	43,682
15 Feb 21	19.59800 +0.48	19.66	19.23	19.25	123,115
12 Feb 21	19.12000 -0.18	19.16	18.89	19.14	39,284
11 Feb 21	19.30400 +0.00	19.31	19.16	19.27	66,433
10 Feb 21	19.30200 +0.04	19.46	19.15	19.28	32,117
09 Feb 21	19.26200 -0.02	19.26	19.08	19.16	53,571
08 Feb 21	19.28600 +0.05	19.41	19.17	19.30	33,963
05 Feb 21	19.23800 +0.06	19.40	19.05	19.09	35,041
04 Feb 21	19.17600 +0.23	19.23	18.92	19.15	33,982
03 Feb 21	18.94800 +0.08	19.13	18.89	19.08	42,686
02 Feb 21	18.86400 +0.38	18.88	18.54	18.59	46,232
01 Feb 21	18.48800 +0.20	18.60	18.38	18.45	66,070
29 Jan 21	18.29200 -0.52	18.50	18.22	18.34	56,056
28 Jan 21	18.81200 +0.17	18.83	18.25	18.45	122,660
27 Jan 21	18.64200 -0.22	18.95	18.49	18.83	58,281
26 Jan 21	18.86400 +0.11	19.03	18.79	18.79	30,407
25 Jan 21	18.75000 -0.49	19.34	18.75	19.34	69,339
22 Jan 21	19.23800 -0.28	19.36	19.03	19.35	85,370
21 Jan 21	19.51400 -0.17	19.84	19.48	19.77	47,004
20 Jan 21	19.68400 +0.06	19.91	19.60	19.77	58,146
19 Jan 21	19.62200 -0.09	19.95	19.55	19.95	71,916
18 Jan 21	19.71000 -0.17	19.85	19.64	19.79	65,904
15 Jan 21	19.88400 -0.13	20.16	19.70	19.95	86,369
14 Jan 21	20.01000 -0.06	20.20	19.90	19.99	39,225
13 Jan 21	20.06500 -0.16	20.19	19.99	20.14	62,003
12 Jan 21	20.22500 +0.01	20.38	20.10	20.31	35,704
11 Jan 21	20.21500 -0.16	20.36	20.05	20.26	56,402
08 Jan 21	20.37000 +0.02	20.52	20.28	20.51	64,722
07 Jan 21	20.35000 +0.01	20.57	20.22	20.45	37,090
06 Jan 21	20.34500 +0.93	20.53	19.57	19.67	112,891
05 Jan 21	19.41400 -0.03	19.59	19.26	19.36	40,079
04 Jan 21	19.44400 -0.28	19.83	19.32	19.74	63,585
30 Dec 20	19.72000 -0.03	19.86	19.69	19.74	33,944
29 Dec 20	19.75000 +0.00	19.89	19.65	19.84	58,229
28 Dec 20	19.75200 +0.18	19.87	19.70	19.86	55,320
23 Dec 20	19.57000 +0.31	19.66	19.34	19.34	32,686
22 Dec 20	19.25600 +0.08	19.45	19.19	19.25	57,816
21 Dec 20	19.18000 -0.73	19.37	18.75	19.20	210,365
18 Dec 20	19.91000 -0.22	20.22	19.91	19.98	97,987
17 Dec 20	20.13000 -0.14	20.36	20.13	20.33	76,335
16 Dec 20	20.27000 +0.38	20.44	20.02	20.05	94,940
15 Dec 20	19.89400 +0.25	19.96	19.56	19.56	43,736
14 Dec 20	19.64400 +0.00	20.08	19.64	19.86	151,738
11 Dec 20	19.64600 -0.38	19.90	19.40	19.84	117,537
10 Dec 20	20.03000 +0.16	20.05	19.69	19.90	96,968
09 Dec 20	19.87000 +0.18	20.09	19.77	19.77	65,385
08 Dec 20	19.69200 -0.03	19.83	19.49	19.71	55,696
07 Dec 20	19.72200 -0.25	19.83	19.55	19.83	104,073
04 Dec 20	19.97000 +0.10	20.04	19.82	19.82	67,783
03 Dec 20	19.87000 -0.07	19.91	19.70	19.90	64,631
02 Dec 20	19.94200 +0.17	20.01	19.56	19.74	109,162
01 Dec 20	19.77600 +0.09	20.11	19.69	19.75	120,528
30 Nov 20	19.68400 -0.09	19.92	19.43	19.63	91,885
27 Nov 20	19.77400 +0.05	19.86	19.52	19.52	107,733
26 Nov 20	19.72600 -0.17	19.83	19.57	19.83	87,594
25 Nov 20	19.90000 +0.17	19.96	19.59	19.93	107,268
24 Nov 20	19.72600 +0.74	19.84	19.13	19.15	151,811
23 Nov 20	18.98800 +0.16	19.03	18.84	18.96	131,056
20 Nov 20	18.83000 -0.12	19.09	18.75	18.87	68,524
19 Nov 20	18.94600 -0.13	18.99	18.79	18.80	92,108
18 Nov 20	19.07600 +0.04	19.11	18.84	18.89	81,372
17 Nov 20	19.03200 +0.27	19.06	18.74	18.82	88,121
16 Nov 20	18.76200 +0.37	18.97	18.50	18.50	198,619
13 Nov 20	18.39200 +0.45	18.43	17.74	17.79	71,184
12 Nov 20	17.94600 -0.30	18.14	17.79	18.04	191,819
11 Nov 20	18.24400 +0.15	18.41	17.90	18.34	150,391
10 Nov 20	18.09800 +0.77	18.42	17.51	17.58	292,619
09 Nov 20	17.32400 +1.61	17.70	15.92	15.94	421,098
06 Nov 20	15.71400 +0.00	16.00	15.57	15.80	115,438
05 Nov 20	15.71600 +0.24	15.84	15.47	15.54	127,630
04 Nov 20	15.47600 +0.58	15.57	14.49	14.49	132,678
03 Nov 20	14.90000 +0.57	15.03	14.37	14.44	79,458
02 Nov 20	14.32800 +0.56	14.34	13.74	13.83	85,618
30 Oct 20	13.77000 +0.11	13.83	13.45	13.52	113,260
29 Oct 20	13.65600 -0.12	13.84	13.36	13.79	120,388
28 Oct 20	13.77200 -0.44	13.80	13.43	13.78	170,409
27 Oct 20	14.21000 -0.44	14.65	14.10	14.62	70,364
26 Oct 20	14.64600 -0.30	14.84	14.55	14.77	82,467
23 Oct 20	14.94200 +0.23	15.04	14.66	14.73	27,776
22 Oct 20	14.71200 -0.19	14.84	14.66	14.80	87,321
21 Oct 20	14.90000 -0.15	15.12	14.90	15.10	57,449
20 Oct 20	15.05200 -0.64	15.15	14.88	15.02	55,914
19 Oct 20	15.69000 +0.49	15.69	15.08	15.26	36,279
16 Oct 20	15.20400 +0.05	15.20	14.90	15.16	106,495
15 Oct 20	15.15200 -0.79	15.72	15.03	15.64	115,973
14 Oct 20	15.93800 -0.03	16.03	15.79	15.86	50,258
13 Oct 20	15.96800 -0.31	16.34	15.83	16.33	69,695
12 Oct 20	16.28200 +0.08	16.41	16.22	16.26	36,613
09 Oct 20	16.20000 -0.04	16.31	16.13	16.28	83,097
08 Oct 20	16.24200 +0.27	16.40	16.04	16.10	45,825
07 Oct 20	15.97600 -0.29	16.21	15.86	16.15	86,300
06 Oct 20	16.26800 +0.31	16.27	15.88	15.99	48,873
05 Oct 20	15.95400 +0.30	15.95	15.65	15.84	44,896
02 Oct 20	15.65400 -0.01	15.72	15.45	15.49	65,298
01 Oct 20	15.66800 -0.14	16.08	15.62	15.98	64,239
30 Sep 20	15.80600 +0.09	15.92	15.60	15.61	66,543
29 Sep 20	15.71800 -0.38	16.08	15.66	16.03	87,319
28 Sep 20	16.10200 +0.56	16.10	15.81	15.81	80,015
25 Sep 20	15.53800 -0.30	15.84	15.44	15.83	84,228
24 Sep 20	15.84000 +0.03	16.00	15.58	15.60	66,845
23 Sep 20	15.81400 +0.21	16.00	15.62	15.75	132,240
22 Sep 20	15.60800 -0.35	15.97	15.61	15.95	67,728
21 Sep 20	15.95400 -0.72	16.51	15.86	16.51	140,994
18 Sep 20	16.67600 -0.17	16.77	16.55	16.76	74,465
17 Sep 20	16.84800 -0.24	16.90	16.77	16.90	57,814
16 Sep 20	17.08800 -0.15	17.20	16.92	17.16	56,604
15 Sep 20	17.24200 -0.01	17.29	17.05	17.25	33,163
14 Sep 20	17.25600 -0.04	17.40	17.20	17.39	34,264
11 Sep 20	17.29200 -0.12	17.39	17.10	17.28	45,367
10 Sep 20	17.41000 -0.06	17.51	17.26	17.51	77,708
09 Sep 20	17.47000 +0.56	17.55	16.92	17.00	80,140
08 Sep 20	16.91400 -0.42	17.40	16.90	17.36	123,395
07 Sep 20	17.33200 +0.12	17.41	17.18	17.35	46,295
04 Sep 20	17.21400 -0.12	17.50	17.14	17.15	68,578
03 Sep 20	17.33400 +0.02	17.72	17.26	17.54	100,207
02 Sep 20	17.31400 +0.22	17.38	17.08	17.20	49,668
01 Sep 20	17.09200 -0.03	17.20	16.77	17.06	96,218
31 Aug 20	17.12000 -0.40	17.66	17.00	17.60	67,331
28 Aug 20	17.52400 +0.12	17.66	17.39	17.52	27,648
27 Aug 20	17.40400 -0.25	17.50	17.27	17.44	57,307
26 Aug 20	17.65200 +0.03	17.66	17.49	17.50	36,917
25 Aug 20	17.62600 +0.07	17.95	17.61	17.79	98,841
24 Aug 20	17.55600 +0.35	17.61	17.30	17.32	54,941
21 Aug 20	17.20600 -0.18	17.53	17.03	17.52	42,517
20 Aug 20	17.38800 -0.21	17.44	17.23	17.30	41,296
19 Aug 20	17.59800 +0.25	17.80	17.24	17.31	27,848
18 Aug 20	17.34400 -0.04	17.54	17.17	17.23	33,709
17 Aug 20	17.38200 -0.20	17.65	17.33	17.61	95,994
14 Aug 20	17.58400 -0.09	17.58	17.24	17.53	34,993
13 Aug 20	17.67200 -0.31	17.93	17.65	17.84	53,824
12 Aug 20	17.98200 +0.13	18.08	17.83	17.85	29,355
11 Aug 20	17.84800 +0.47	18.00	17.50	17.57	37,677
10 Aug 20	17.37400 +0.31	17.42	17.10	17.12	50,257
07 Aug 20	17.06400 +0.05	17.10	16.76	17.10	86,503
06 Aug 20	17.01200 -0.66	17.32	16.68	17.32	87,401
05 Aug 20	17.67600 +0.17	17.74	17.55	17.60	33,482
04 Aug 20	17.50400 +0.16	17.78	17.43	17.50	117,270
03 Aug 20	17.34000 +0.48	17.43	16.81	16.98	52,478
31 Jul 20	16.86200 -0.33	17.43	16.86	17.13	33,299
30 Jul 20	17.19400 -0.64	17.80	16.85	17.80	85,691
29 Jul 20	17.83200 -0.06	17.89	17.72	17.88	28,010
28 Jul 20	17.89000 +0.16	17.96	17.79	17.88	24,591
27 Jul 20	17.73400 -0.17	17.94	17.69	17.87	33,151
24 Jul 20	17.90400 -0.24	18.04	17.84	17.95	64,834
23 Jul 20	18.14000 -0.16	18.35	18.06	18.35	36,405
22 Jul 20	18.30000 -0.20	18.47	18.07	18.46	49,571
21 Jul 20	18.50000 +0.00	18.92	18.46	18.58	51,366
20 Jul 20	18.50000 +0.14	18.50	18.18	18.25	44,321
17 Jul 20	18.36000 -0.38	18.68	18.32	18.68	35,383
16 Jul 20	18.74200 +0.09	18.76	18.42	18.43	59,244
15 Jul 20	18.65000 +0.10	18.80	18.32	18.62	83,863
14 Jul 20	18.55200 +0.05	18.61	18.14	18.28	80,678
13 Jul 20	18.50600 +0.26	18.56	18.21	18.50	107,431
10 Jul 20	18.24600 +0.34	18.29	17.67	17.74	43,017
09 Jul 20	17.90600 -0.33	18.38	17.85	18.38	79,486
08 Jul 20	18.23200 -0.21	18.37	18.15	18.25	101,022
07 Jul 20	18.44600 -0.79	18.53	18.26	18.49	118,992
06 Jul 20	19.23200 +0.31	19.60	19.23	19.36	87,705
03 Jul 20	18.92200 -0.17	19.18	18.82	19.18	72,097
02 Jul 20	19.08800 +0.59	19.27	18.74	18.74	240,671
01 Jul 20	18.49600 -0.09	18.62	18.26	18.50	34,078
30 Jun 20	18.58800 -0.04	18.66	18.28	18.66	49,703
29 Jun 20	18.63000 +0.14	18.87	18.30	18.50	72,295
26 Jun 20	18.48600 -0.12	18.89	18.48	18.89	40,690
25 Jun 20	18.60200 +0.21	18.72	18.17	18.36	80,537
24 Jun 20	18.39000 -0.46	18.87	18.39	18.68	66,119
23 Jun 20	18.84800 +0.08	19.18	18.56	18.65	63,935
22 Jun 20	18.76600 +0.29	18.77	18.36	18.47	57,456
19 Jun 20	18.48000 -0.31	19.01	18.48	18.90	85,359
18 Jun 20	18.79400 -0.09	19.06	18.48	18.69	122,898
17 Jun 20	18.88800 +0.11	19.15	18.65	18.85	82,134
16 Jun 20	18.78000 +0.46	19.13	18.44	18.84	176,369
15 Jun 20	18.31600 +0.02	18.34	17.67	17.74	125,952
12 Jun 20	18.29800 +0.10	18.75	17.90	17.91	193,405
11 Jun 20	18.19800 -0.97	18.71	17.50	18.32	211,368
10 Jun 20	19.16400 -0.27	19.93	19.03	19.67	130,321
09 Jun 20	19.43000 -0.64	19.92	19.15	19.92	240,217
08 Jun 20	20.06500 +0.03	20.23	19.43	19.63	220,705
05 Jun 20	20.03000 +0.86	20.08	19.53	19.57	264,152
04 Jun 20	19.17000 +0.16	19.28	18.61	18.85	225,046
03 Jun 20	19.01000 +1.73	19.01	17.97	18.05	272,694
02 Jun 20	17.28400 +0.87	17.52	16.66	16.80	114,064
29 May 20	16.41600 -0.53	16.92	16.42	16.55	105,784
28 May 20	16.95000 +0.17	17.36	16.84	17.15	87,802
27 May 20	16.77600 +0.92	17.25	16.07	16.10	324,882
26 May 20	15.85800 +0.70	16.06	15.20	15.27	145,584
25 May 20	15.16000 -0.17	15.35	15.04	15.33	99,625
22 May 20	15.32600 -0.10	15.61	15.00	15.15	58,202
21 May 20	15.42400 -0.19	15.58	15.27	15.39	53,162
20 May 20	15.61000 -0.09	15.69	15.28	15.66	58,846
19 May 20	15.69600 +0.15	15.90	15.39	15.90	77,213
18 May 20	15.55000 +0.39	16.50	15.22	15.41	108,594
15 May 20	15.16000 -0.01	15.37	14.84	15.37	38,366
14 May 20	15.17200 -0.36	15.35	14.68	15.35	141,108
13 May 20	15.53200 -0.36	15.80	15.53	15.72	87,275
12 May 20	15.89200 -0.22	16.00	15.81	15.92	31,057
11 May 20	16.11200 -0.14	16.43	15.85	16.43	134,536
08 May 20	16.25400 +0.00	16.48	16.17	16.45	68,503
07 May 20	16.25600 +0.23	16.33	15.97	15.99	56,230
06 May 20	16.02600 +0.23	16.46	15.79	15.84	161,973
05 May 20	15.80000 +0.30	15.94	15.59	15.74	88,197
04 May 20	15.50000 -0.74	15.92	15.48	15.65	159,655
30 Apr 20	16.24000 -0.40	17.00	16.05	16.81	195,115
29 Apr 20	16.64000 +0.69	16.96	16.04	16.09	168,415
28 Apr 20	15.95000 +0.80	16.13	15.17	15.23	115,720
27 Apr 20	15.15000 +0.55	15.28	14.82	14.97	76,439
24 Apr 20	14.60400 -0.17	14.95	14.36	14.60	93,535
23 Apr 20	14.77000 +0.00	15.00	14.57	14.81	75,636
22 Apr 20	14.76800 +0.14	14.87	14.55	14.81	93,543
21 Apr 20	14.62600 -0.32	14.96	14.45	14.66	126,242
20 Apr 20	14.94400 +0.04	15.19	14.80	15.12	148,334
17 Apr 20	14.90800 +0.16	15.23	14.70	15.14	509,889
16 Apr 20	14.75200 -0.14	15.24	14.45	15.04	83,522
15 Apr 20	14.89400 -0.63	15.46	14.86	15.42	130,543
14 Apr 20	15.52400 -0.03	15.89	15.50	15.84	154,611
09 Apr 20	15.55800 +0.26	15.82	15.18	15.70	185,674
08 Apr 20	15.30000 -0.07	15.30	14.80	15.08	131,774
07 Apr 20	15.36600 +0.62	15.80	15.06	15.50	195,792
06 Apr 20	14.74800 +0.75	14.88	14.53	14.60	79,373
03 Apr 20	13.99400 -0.67	14.21	13.80	14.14	133,213
02 Apr 20	14.66800 -0.11	14.96	14.37	14.51	57,744
01 Apr 20	14.77600 -1.05	15.13	14.48	15.13	99,422
31 Mar 20	15.82200 +0.48	16.20	15.32	15.62	93,551
30 Mar 20	15.34000 -0.18	15.69	14.85	15.69	52,500
27 Mar 20	15.51600 -0.88	15.90	15.20	15.87	86,084
26 Mar 20	16.40000 -0.02	16.40	15.47	15.91	131,441
25 Mar 20	16.42000 +0.39	17.00	15.58	16.34	193,066
24 Mar 20	16.03400 +2.62	16.10	14.13	14.30	187,192
23 Mar 20	13.41400 -0.31	13.91	13.00	13.00	80,105
20 Mar 20	13.72600 +1.23	14.27	12.78	12.87	136,588
19 Mar 20	12.50000 -0.15	12.82	11.90	12.44	159,087
18 Mar 20	12.65400 -0.95	13.05	12.00	13.03	130,151
17 Mar 20	13.60600 +0.11	14.35	12.68	14.35	173,967
16 Mar 20	13.49800 -1.84	14.60	12.10	14.56	543,277
13 Mar 20	15.34200 +0.42	16.38	15.03	15.40	456,894
12 Mar 20	14.91800 -2.72	16.76	14.85	16.64	503,091
11 Mar 20	17.63800 -0.17	18.40	17.54	18.03	311,678
10 Mar 20	17.81000 -0.17	18.74	17.54	18.17	387,817
09 Mar 20	17.98000 -2.03	18.78	17.67	18.12	620,664
06 Mar 20	20.01500 -0.67	20.36	19.79	20.30	296,344
05 Mar 20	20.68000 -0.50	21.31	20.40	21.31	187,770
04 Mar 20	21.18500 +0.18	21.33	20.80	20.95	188,685
03 Mar 20	21.00000 +0.26	21.44	20.85	21.00	280,875
02 Mar 20	20.73500 -0.22	21.24	20.28	21.19	318,549
28 Feb 20	20.96000 -0.90	21.30	20.73	21.25	444,184
27 Feb 20	21.86000 -0.73	22.21	21.44	22.17	265,193
26 Feb 20	22.59500 -0.19	22.76	22.25	22.52	293,556
25 Feb 20	22.78000 -0.51	23.42	22.58	23.42	278,583
24 Feb 20	23.29500 -0.88	23.63	23.15	23.63	94,918
21 Feb 20	24.17000 -0.29	24.36	23.95	24.17	75,757
20 Feb 20	24.46000 -0.90	24.88	24.26	24.86	280,462
19 Feb 20	25.36000 -0.04	25.49	25.17	25.48	52,393
18 Feb 20	25.40000 -0.07	25.53	25.30	25.44	43,783
17 Feb 20	25.46500 -0.02	25.61	25.47	25.50	50,938
14 Feb 20	25.48500 +0.22	25.49	25.25	25.25	53,936
13 Feb 20	25.27000 -0.02	25.27	24.91	25.27	31,745
12 Feb 20	25.29500 +0.14	25.39	25.13	25.22	49,891
11 Feb 20	25.16000 +0.22	25.21	24.94	25.05	84,756
10 Feb 20	24.94500 +0.17	24.95	24.77	24.82	51,326
07 Feb 20	24.77500 +0.07	24.83	24.60	24.68	37,128
06 Feb 20	24.71000 +0.00	24.99	24.71	24.99	61,608
05 Feb 20	24.71000 +0.29	24.81	24.34	24.38	100,880
04 Feb 20	24.42000 +0.32	24.50	24.17	24.18	39,419
03 Feb 20	24.10500 +0.05	24.21	23.93	24.10	63,246
31 Jan 20	24.06000 -0.14	24.35	23.92	24.35	64,192
30 Jan 20	24.20000 -0.06	24.20	23.80	23.98	54,247
29 Jan 20	24.26500 +0.06	24.34	24.10	24.17	44,579
28 Jan 20	24.20000 +0.36	24.26	23.81	23.90	94,392
27 Jan 20	23.84000 -0.50	24.17	23.68	24.14	128,799
24 Jan 20	24.34500 +0.23	24.51	24.31	24.38	92,148
23 Jan 20	24.11000 -0.31	24.66	24.07	24.41	139,730
22 Jan 20	24.42500 -0.10	24.72	24.31	24.65	111,387
21 Jan 20	24.52500 +0.07	24.57	24.28	24.35	67,940
20 Jan 20	24.45500 +0.08	24.58	24.36	24.38	81,207
17 Jan 20	24.37500 +0.21	24.44	24.24	24.24	38,797
16 Jan 20	24.16500 -0.03	24.26	24.01	24.16	113,894
15 Jan 20	24.19500 -0.45	24.61	24.02	24.61	149,453
14 Jan 20	24.64500 -0.73	25.32	24.65	25.32	101,260
13 Jan 20	25.37000 +0.00	25.45	25.33	25.42	38,550
10 Jan 20	25.37500 +0.10	25.50	25.22	25.42	51,085
09 Jan 20	25.27500 -0.04	25.53	25.24	25.50	52,323
08 Jan 20	25.31500 +0.00	25.36	25.11	25.15	43,841
07 Jan 20	25.32000 +0.22	25.35	25.22	25.25	48,444
06 Jan 20	25.10500 -0.34	25.26	24.91	25.26	40,639
03 Jan 20	25.44000 -0.05	25.49	25.24	25.34	64,092
02 Jan 20	25.48500 +0.24	25.55	25.33	25.34	57,008
30 Dec 19	25.24500 +0.03	25.32	25.22	25.26	15,181
27 Dec 19	25.22000 -0.14	25.44	25.22	25.36	43,410
23 Dec 19	25.35500 -0.08	25.42	25.21	25.33	36,505
20 Dec 19	25.43500 +0.40	25.43	25.03	25.05	70,608
19 Dec 19	25.03000 -0.09	25.08	24.92	25.04	54,034
18 Dec 19	25.12500 +0.07	25.34	25.00	25.05	47,985
17 Dec 19	25.06000 +0.08	25.08	24.83	24.89	103,784
16 Dec 19	24.97500 +0.16	24.98	24.83	24.92	64,093
13 Dec 19	24.81500 +0.02	25.19	24.77	25.03	62,573
12 Dec 19	24.79000 +0.22	24.85	24.49	24.54	55,382
11 Dec 19	24.57500 -0.06	24.64	24.48	24.55	38,209
10 Dec 19	24.63500 -0.20	24.69	24.37	24.64	48,070
09 Dec 19	24.83500 -0.05	24.91	24.78	24.85	33,846
06 Dec 19	24.88000 +0.22	25.00	24.68	24.72	49,795
05 Dec 19	24.66000 +0.08	24.83	24.59	24.62	58,440
04 Dec 19	24.57500 +0.31	24.68	24.34	24.39	67,223
03 Dec 19	24.27000 -0.18	24.66	24.14	24.52	86,898
02 Dec 19	24.45000 -0.21	24.91	24.35	24.73	73,467
29 Nov 19	24.66000 -0.64	24.78	24.64	24.66	31,237
28 Nov 19	25.30000 +0.46	25.30	24.69	24.82	30,141
27 Nov 19	24.84000 -0.05	24.96	24.80	24.90	54,145
26 Nov 19	24.89000 -0.19	24.97	24.80	24.97	42,253
25 Nov 19	25.08000 +0.02	25.19	25.01	25.13	70,996
22 Nov 19	25.06000 +0.06	25.19	24.90	25.01	42,191
21 Nov 19	25.00500 -0.03	25.04	24.84	24.90	27,576
20 Nov 19	25.03500 -0.13	25.03	24.67	24.81	108,387
19 Nov 19	25.16500 -0.01	25.40	25.08	25.15	55,119
18 Nov 19	25.18000 -0.01	25.33	24.93	25.10	47,323
15 Nov 19	25.19500 -0.10	25.36	25.18	25.28	36,284
14 Nov 19	25.30000 +0.13	25.30	25.00	25.11	39,791
13 Nov 19	25.17500 -0.26	25.25	25.00	25.15	49,557
12 Nov 19	25.43000 +0.14	25.43	25.21	25.33	47,233
11 Nov 19	25.29500 -0.06	25.41	25.14	25.21	90,693
08 Nov 19	25.35000 +0.39	25.40	24.85	25.25	133,343
07 Nov 19	24.96000 +0.64	24.99	24.43	24.48	115,502
06 Nov 19	24.31500 +0.09	24.44	24.20	24.24	57,987
05 Nov 19	24.22500 +0.11	24.27	24.08	24.13	53,833
04 Nov 19	24.11500 +0.25	24.13	23.92	23.95	67,361
01 Nov 19	23.86500 +0.18	23.86	23.65	23.74	28,878
31 Oct 19	23.68500 -0.15	23.78	23.49	23.75	40,727
30 Oct 19	23.83000 -0.36	24.10	23.59	24.10	41,389
29 Oct 19	24.19000 -0.10	24.27	24.11	24.26	58,556
28 Oct 19	24.29500 +0.02	24.38	24.21	24.35	41,404
25 Oct 19	24.27000 -0.09	24.36	24.14	24.32	92,175
24 Oct 19	24.36500 +0.19	24.36	24.15	24.24	45,331
23 Oct 19	24.17500 +0.13	24.17	23.93	23.93	59,791
22 Oct 19	24.05000 -0.03	24.15	23.97	24.05	54,984
21 Oct 19	24.07500 +0.18	24.25	23.92	23.95	89,021
18 Oct 19	23.89500 +0.10	24.02	23.72	23.75	36,639
17 Oct 19	23.79000 +0.06	24.09	23.67	23.67	77,417
16 Oct 19	23.73000 -0.21	23.87	23.58	23.83	49,879
15 Oct 19	23.94000 +0.44	23.99	23.48	23.73	63,518
14 Oct 19	23.50000 -0.11	23.50	23.22	23.44	52,250
11 Oct 19	23.61500 +0.82	23.67	22.86	22.86	61,429
10 Oct 19	22.79500 +0.38	22.83	22.42	22.58	26,507
09 Oct 19	22.41500 -0.05	22.58	22.42	22.50	35,388
08 Oct 19	22.47000 -0.24	22.76	22.39	22.76	34,570
07 Oct 19	22.70500 +0.20	22.77	22.42	22.52	18,071
04 Oct 19	22.50000 +0.00	22.53	22.32	22.41	31,957
02 Oct 19	22.50500 -0.60	23.03	22.49	23.03	86,403
01 Oct 19	23.10500 -0.35	23.52	23.01	23.50	60,549
30 Sep 19	23.46000 +0.34	23.46	23.11	23.15	50,578
27 Sep 19	23.11500 +0.06	23.17	23.07	23.11	33,441
26 Sep 19	23.05500 +0.10	23.25	22.88	22.94	33,495
25 Sep 19	22.95000 +0.02	22.95	22.60	22.93	49,481
24 Sep 19	22.93000 -0.25	23.25	22.92	23.23	15,834
23 Sep 19	23.18500 -0.19	23.28	23.03	23.28	21,427
20 Sep 19	23.37000 +0.46	23.37	22.98	22.99	68,884
19 Sep 19	22.91000 +0.27	22.96	22.61	22.61	58,854
18 Sep 19	22.63500 +0.12	22.68	22.51	22.51	26,960
17 Sep 19	22.51500 -0.10	22.56	22.43	22.51	36,249
16 Sep 19	22.61500 -0.15	22.66	22.39	22.55	45,310
13 Sep 19	22.76500 +0.38	22.85	22.55	22.56	48,350
12 Sep 19	22.39000 -0.03	22.59	22.22	22.54	45,429
11 Sep 19	22.42500 +0.10	22.63	22.42	22.42	50,699
10 Sep 19	22.32000 +0.34	22.42	22.00	22.06	67,940
09 Sep 19	21.98000 +0.38	22.00	21.64	21.67	32,308
06 Sep 19	21.60500 +0.16	21.60	21.45	21.48	48,443
05 Sep 19	21.44000 +0.39	21.44	21.06	21.08	34,332
04 Sep 19	21.05500 +0.19	21.16	20.94	20.95	24,682
03 Sep 19	20.86000 -0.19	20.98	20.78	20.98	43,574
02 Sep 19	21.05000 +0.14	21.11	20.88	20.93	40,578
30 Aug 19	20.90500 -0.01	21.11	20.83	20.90	29,496
29 Aug 19	20.91500 +0.17	20.95	20.73	20.73	26,708
28 Aug 19	20.74500 -0.54	21.09	20.57	21.09	68,007
27 Aug 19	21.28500 -0.03	21.38	21.20	21.26	17,676
26 Aug 19	21.32000 +0.09	21.42	21.18	21.25	34,276
23 Aug 19	21.22500 -0.32	21.68	21.23	21.68	40,058
22 Aug 19	21.54500 -0.02	21.64	21.41	21.53	17,075
21 Aug 19	21.57000 +0.05	21.77	21.55	21.59	24,225
20 Aug 19	21.52500 -0.17	21.76	21.42	21.66	29,096
19 Aug 19	21.69000 +0.20	21.82	21.65	21.73	27,988
16 Aug 19	21.48500 +0.28	21.62	21.26	21.26	32,219
15 Aug 19	21.21000 +0.01	21.39	21.02	21.35	44,424
14 Aug 19	21.19500 -0.40	21.71	21.17	21.71	16,707
13 Aug 19	21.59500 -0.05	21.77	21.34	21.56	31,065
12 Aug 19	21.64000 +0.02	21.96	21.63	21.96	38,781
09 Aug 19	21.62000 -0.21	21.82	21.59	21.79	13,409
08 Aug 19	21.83500 +0.44	21.84	21.55	21.65	38,272
07 Aug 19	21.39000 -0.19	21.85	21.35	21.69	65,791
06 Aug 19	21.58500 -0.24	21.86	21.58	21.76	43,780
05 Aug 19	21.82500 -0.47	22.26	21.78	22.21	68,125
02 Aug 19	22.29500 -0.91	22.57	22.18	22.55	66,669
01 Aug 19	23.20500 +0.28	23.20	22.95	22.95	18,365
31 Jul 19	22.92000 -0.05	23.11	22.87	22.96	27,772
30 Jul 19	22.96500 -0.50	23.41	22.90	23.40	23,587
29 Jul 19	23.46500 +0.03	23.53	23.43	23.47	7,029
26 Jul 19	23.43000 -0.11	23.52	23.42	23.48	6,265
25 Jul 19	23.54500 -0.01	23.80	23.40	23.65	35,897
24 Jul 19	23.55500 -0.12	23.64	23.50	23.64	12,454
23 Jul 19	23.67500 +0.18	23.72	23.51	23.60	22,262
22 Jul 19	23.49500 -0.11	23.60	23.41	23.57	36,096
19 Jul 19	23.61000 +0.01	23.75	23.48	23.68	27,980
18 Jul 19	23.60000 -0.20	23.77	23.60	23.68	12,105
17 Jul 19	23.80000 -0.10	23.97	23.78	23.92	30,670
16 Jul 19	23.90000 +0.17	23.95	23.67	23.72	30,853
15 Jul 19	23.72500 +0.18	23.82	23.64	23.71	21,012
12 Jul 19	23.54500 -0.07	23.80	23.52	23.69	15,459
11 Jul 19	23.61000 -0.05	23.74	23.56	23.65	7,921
10 Jul 19	23.66000 -0.06	23.88	23.66	23.72	8,208
09 Jul 19	23.71500 -0.05	23.82	23.62	23.75	19,873
08 Jul 19	23.76500 -0.07	23.81	23.65	23.69	20,393
05 Jul 19	23.83000 +0.03	23.90	23.70	23.78	67,587
04 Jul 19	23.80000 +0.08	23.83	23.72	23.77	25,896
03 Jul 19	23.72000 +0.18	23.72	23.54	23.57	19,000
02 Jul 19	23.53500 +0.29	23.57	23.20	23.29	43,418
01 Jul 19	23.24500 +0.18	23.38	23.24	23.36	15,964
28 Jun 19	23.06500 +0.03	23.11	22.82	22.97	9,174
27 Jun 19	23.03000 -0.08	23.17	22.88	23.17	35,703
26 Jun 19	23.11000 +0.03	23.14	23.00	23.06	10,087
25 Jun 19	23.08500 -0.21	23.21	23.07	23.14	49,838
24 Jun 19	23.29000 +0.01	23.40	23.21	23.27	41,848
21 Jun 19	23.28500 +0.17	23.28	23.05	23.25	17,353
20 Jun 19	23.11500 -0.09	23.24	23.11	23.22	8,418
19 Jun 19	23.21000 +0.08	23.21	22.94	23.05	17,477
18 Jun 19	23.13000 +0.17	23.25	22.83	22.90	44,055
17 Jun 19	22.95500 +0.31	22.97	22.69	22.69	13,880
14 Jun 19	22.64500 -0.07	22.67	22.49	22.63	53,087
13 Jun 19	22.72000 +0.15	22.76	22.48	22.48	11,935
12 Jun 19	22.57000 -0.12	22.62	22.51	22.53	7,179
11 Jun 19	22.69000 +0.26	22.85	22.45	22.46	42,637
07 Jun 19	22.43500 +0.30	22.45	22.17	22.22	25,472
06 Jun 19	22.13500 -0.09	22.38	22.03	22.27	19,435
05 Jun 19	22.23000 -0.09	22.28	22.12	22.28	30,208
04 Jun 19	22.32000 +0.52	22.35	21.78	21.78	20,826
03 Jun 19	21.80000 -0.31	21.90	21.77	21.90	37,035
31 May 19	22.11000 -0.06	22.11	21.90	21.98	24,339
30 May 19	22.17500 +0.12	22.33	22.17	22.21	6,274
29 May 19	22.05500 -0.11	22.09	21.85	22.08	29,143
28 May 19	22.16500 -0.61	22.42	22.17	22.32	58,035
27 May 19	22.78000 +0.50	22.78	22.37	22.40	18,612
24 May 19	22.28000 +0.13	22.45	22.22	22.27	25,534
23 May 19	22.15500 -0.24	22.33	22.05	22.33	60,683
22 May 19	22.40000 -0.14	22.60	22.39	22.60	23,979
21 May 19	22.53500 +0.16	22.64	22.45	22.50	33,160
20 May 19	22.37500 -0.19	22.65	22.22	22.55	41,681
17 May 19	22.57000 -0.01	22.67	22.39	22.50	9,252
16 May 19	22.57500 +0.30	22.70	22.09	22.15	20,273
15 May 19	22.27500 +0.15	22.27	22.02	22.16	14,769
14 May 19	22.13000 +0.22	22.13	21.95	22.02	28,917
13 May 19	21.91000 -0.18	22.14	21.82	22.13	35,748
10 May 19	22.09000 +0.01	22.30	22.08	22.30	15,355
09 May 19	22.08500 -0.22	22.24	22.01	22.24	39,767
08 May 19	22.30500 -0.16	22.45	22.14	22.33	88,319
07 May 19	22.46500 -0.32	22.80	22.23	22.80	47,554
06 May 19	22.78000 -0.26	22.78	22.42	22.61	60,454
03 May 19	23.04000 +0.38	23.13	22.61	22.93	28,999
02 May 19	22.66500 -1.11	22.75	22.55	22.71	47,017
30 Apr 19	23.77500 +0.07	23.78	23.52	23.59	77,323
29 Apr 19	23.70000 +0.09	23.75	23.55	23.66	63,768
26 Apr 19	23.61500 -0.05	23.71	23.50	23.71	12,140
25 Apr 19	23.66500 +0.05	23.75	23.55	23.61	22,121
24 Apr 19	23.61500 -0.14	23.64	23.47	23.59	60,951
23 Apr 19	23.75500 -0.02	23.75	23.47	23.70	60,247
18 Apr 19	23.77000 +0.03	23.89	23.53	23.70	53,166
17 Apr 19	23.73500 +0.16	23.86	23.50	23.50	37,244
16 Apr 19	23.58000 +0.10	23.58	23.34	23.34	37,098
15 Apr 19	23.48000 +0.11	23.51	23.35	23.42	41,461
12 Apr 19	23.37000 +0.12	23.48	23.17	23.23	34,100
11 Apr 19	23.25000 +0.10	23.40	23.10	23.21	34,684
10 Apr 19	23.14500 -0.05	23.21	23.12	23.20	92,966
09 Apr 19	23.19500 +0.01	23.39	23.09	23.18	41,477
08 Apr 19	23.18000 -0.03	23.31	23.13	23.31	32,057
05 Apr 19	23.21500 -0.15	23.44	23.17	23.36	32,710
04 Apr 19	23.36500 -0.01	23.40	23.18	23.32	31,129
03 Apr 19	23.37000 +0.44	23.40	23.15	23.18	59,885
02 Apr 19	22.93500 +0.26	23.08	22.72	22.75	71,529
01 Apr 19	22.67500 +0.28	22.80	22.50	22.55	26,344
29 Mar 19	22.39500 +0.11	22.48	22.31	22.35	20,224
28 Mar 19	22.28500 -0.21	22.48	22.10	22.41	56,558
27 Mar 19	22.49500 +0.09	22.62	22.31	22.38	23,352
26 Mar 19	22.40500 +0.15	22.41	22.19	22.27	63,655
25 Mar 19	22.26000 -0.03	22.41	22.18	22.27	22,181
22 Mar 19	22.29500 -0.73	22.61	22.19	22.61	34,124
21 Mar 19	23.02000 +0.31	23.02	22.47	22.54	32,669
20 Mar 19	22.71000 -0.11	22.88	22.71	22.81	65,243
19 Mar 19	22.81500 +0.05	23.00	22.82	22.85	74,092
18 Mar 19	22.77000 +0.01	22.88	22.76	22.78	111,194
15 Mar 19	22.76000 +0.31	22.80	22.43	22.49	76,829
14 Mar 19	22.45500 +0.15	22.57	22.32	22.36	88,680
13 Mar 19	22.30500 +0.18	22.38	22.14	22.18	156,460
12 Mar 19	22.12000 -0.05	22.34	22.09	22.33	152,174
11 Mar 19	22.17500 +0.22	22.19	22.03	22.10	93,619
08 Mar 19	21.95000 -0.31	22.08	21.88	22.03	114,487
07 Mar 19	22.26000 -0.11	22.38	21.99	22.38	78,436
06 Mar 19	22.37500 +0.13	22.40	22.24	22.24	18,158
05 Mar 19	22.25000 -0.17	22.55	22.24	22.46	22,694
04 Mar 19	22.42500 -0.07	22.65	22.42	22.65	34,230
01 Mar 19	22.49000 +0.23	22.63	22.29	22.42	92,542
28 Feb 19	22.26500 +0.12	22.36	22.00	22.05	29,893
27 Feb 19	22.14500 +0.36	22.15	21.78	21.80	33,802
26 Feb 19	21.78500 +0.02	21.86	21.50	21.67	224,797
25 Feb 19	21.76000 +0.16	21.91	21.67	21.79	47,453
22 Feb 19	21.60500 +0.25	21.79	21.38	21.38	39,710
21 Feb 19	21.35500 +0.16	21.64	21.15	21.28	95,973
20 Feb 19	21.19500 +0.44	21.19	20.87	20.87	41,851
19 Feb 19	20.75000 -0.06	20.85	20.69	20.69	15,187
18 Feb 19	20.80500 +0.06	20.83	20.73	20.79	45,933
15 Feb 19	20.74500 +0.35	20.81	20.30	20.30	10,714
14 Feb 19	20.40000 -0.15	20.68	20.33	20.63	45,815
13 Feb 19	20.54500 +0.23	20.62	20.35	20.36	22,174
12 Feb 19	20.31500 +0.05	20.50	20.32	20.50	30,594
11 Feb 19	20.27000 +0.13	20.41	20.20	20.20	14,284
08 Feb 19	20.14500 -0.14	20.31	19.94	20.25	48,047
07 Feb 19	20.28000 -0.35	20.64	20.21	20.58	24,881
06 Feb 19	20.63000 +0.05	20.65	20.45	20.48	26,336
05 Feb 19	20.57500 +0.18	20.61	20.35	20.40	45,669
04 Feb 19	20.39500 +0.08	20.40	20.13	20.38	28,573
01 Feb 19	20.32000 +0.07	20.41	20.18	20.23	30,398
31 Jan 19	20.24500 -0.11	20.55	20.10	20.41	58,168
30 Jan 19	20.36000 -0.03	20.55	20.19	20.28	27,330
29 Jan 19	20.39500 +0.10	20.43	20.27	20.39	51,606
28 Jan 19	20.29500 -0.08	20.38	20.20	20.36	14,045
25 Jan 19	20.37500 -0.05	20.51	20.38	20.50	29,004
24 Jan 19	20.42000 +0.11	20.56	20.29	20.33	24,962
23 Jan 19	20.31000 -0.05	20.39	20.19	20.26	29,189
22 Jan 19	20.36000 -0.09	20.40	20.27	20.36	35,228
21 Jan 19	20.45500 -0.07	20.55	20.39	20.43	24,694
18 Jan 19	20.52500 +0.41	20.59	20.32	20.34	31,923
17 Jan 19	20.11000 +0.03	20.17	19.77	19.97	62,120
16 Jan 19	20.07500 +0.33	20.15	19.94	20.01	23,779
15 Jan 19	19.74400 +0.03	19.95	19.66	19.90	30,652
14 Jan 19	19.71200 +0.15	19.78	19.48	19.50	103,877
11 Jan 19	19.55800 +0.03	19.69	19.40	19.61	63,150
10 Jan 19	19.52600 +0.16	19.56	19.18	19.26	79,804
09 Jan 19	19.36800 +0.11	19.50	19.20	19.26	69,456
08 Jan 19	19.26200 +0.10	19.47	19.18	19.25	66,828
07 Jan 19	19.16000 -0.08	19.36	19.05	19.29	37,353
04 Jan 19	19.24400 +0.61	19.28	18.75	18.75	61,621
03 Jan 19	18.63000 -0.18	18.91	18.63	18.70	19,786
02 Jan 19	18.81200 -0.11	18.81	18.44	18.53	27,478
28 Dec 18	18.92200 +0.38	18.96	18.59	18.62	28,807
27 Dec 18	18.54000 -0.25	18.82	18.40	18.82	29,428
21 Dec 18	18.79400 +0.07	18.84	18.58	18.60	26,598
20 Dec 18	18.72200 -0.26	18.74	18.54	18.68	61,079
19 Dec 18	18.98200 -0.02	19.04	18.97	18.99	15,116
18 Dec 18	19.00200 +0.02	19.25	18.97	19.02	56,196
17 Dec 18	18.98400 -0.18	19.20	18.96	19.11	48,944
14 Dec 18	19.16600 -0.19	19.23	19.00	19.22	201,364
13 Dec 18	19.36000 -0.03	19.58	19.29	19.52	78,539
12 Dec 18	19.38600 +0.16	19.53	19.29	19.31	30,784
11 Dec 18	19.23000 -0.02	19.48	18.90	19.26	84,497
10 Dec 18	19.25400 -0.50	19.67	19.16	19.60	254,366
07 Dec 18	19.75000 -0.20	19.97	19.74	19.97	86,288
06 Dec 18	19.95400 -0.70	20.32	19.75	20.32	172,250
05 Dec 18	20.65000 -0.55	20.85	20.58	20.77	65,500
04 Dec 18	21.20000 -0.41	21.49	21.12	21.49	54,056
03 Dec 18	21.61000 +0.13	21.99	21.58	21.81	83,377
30 Nov 18	21.48500 -0.02	21.61	21.33	21.61	56,354
29 Nov 18	21.51000 +0.09	21.76	21.51	21.76	45,713
28 Nov 18	21.41500 +0.12	21.68	21.40	21.68	67,587
27 Nov 18	21.30000 +0.08	21.34	21.14	21.17	42,790
26 Nov 18	21.21500 +0.31	21.33	21.12	21.12	43,360
23 Nov 18	20.91000 +0.05	20.97	20.76	20.87	71,248
22 Nov 18	20.86500 -0.32	21.08	20.79	21.08	68,947
21 Nov 18	21.18000 -0.01	21.29	21.03	21.20	56,996
20 Nov 18	21.19000 -0.52	21.57	20.99	21.57	263,554
19 Nov 18	21.71500 +0.11	21.82	21.66	21.76	14,353
16 Nov 18	21.60500 -0.25	22.13	21.50	22.13	57,054
15 Nov 18	21.85000 -0.20	22.30	21.57	22.20	60,081
14 Nov 18	22.05500 -0.16	22.26	21.75	21.97	56,839
13 Nov 18	22.22000 +0.13	22.25	22.05	22.16	31,306
12 Nov 18	22.09500 -0.25	22.42	22.02	22.42	38,128
09 Nov 18	22.34000 +0.06	22.34	22.11	22.28	20,894
08 Nov 18	22.28000 +0.01	22.40	22.26	22.29	54,943
07 Nov 18	22.27000 +0.25	22.33	22.16	22.18	30,793
06 Nov 18	22.02500 -0.04	22.15	21.98	22.08	33,940
05 Nov 18	22.06500 -0.22	22.34	22.07	22.24	38,954
02 Nov 18	22.28000 +0.10	22.52	22.25	22.40	41,408
01 Nov 18	22.18500 +0.03	22.34	22.08	22.08	24,190
31 Oct 18	22.15000 +0.15	22.31	22.07	22.09	21,713
30 Oct 18	22.00500 +0.05	22.10	21.93	22.06	21,621
29 Oct 18	21.95500 +0.22	22.18	21.47	21.47	47,780
26 Oct 18	21.74000 -0.39	21.79	21.42	21.74	49,840
25 Oct 18	22.12500 +0.19	22.20	21.76	21.84	43,290
24 Oct 18	21.93000 -0.24	22.35	21.93	22.11	29,067
23 Oct 18	22.17500 -0.32	22.27	21.91	22.17	75,974
22 Oct 18	22.49000 +0.09	22.72	22.45	22.67	21,805
19 Oct 18	22.39500 -0.16	22.51	22.13	22.48	94,148
18 Oct 18	22.55500 +0.01	22.75	22.50	22.55	125,169
17 Oct 18	22.55000 -0.05	22.70	22.43	22.60	54,615
16 Oct 18	22.60000 +0.02	22.64	22.30	22.56	143,002
15 Oct 18	22.58000 -0.12	22.74	22.40	22.52	234,261
12 Oct 18	22.70000 +0.09	22.83	22.39	22.82	253,065
11 Oct 18	22.61000 -0.78	23.08	22.61	23.07	87,163
10 Oct 18	23.39000 -0.16	23.89	23.39	23.51	54,001
09 Oct 18	23.54500 +0.10	23.69	23.40	23.65	55,712
08 Oct 18	23.44000 -0.27	23.78	23.41	23.76	45,646
05 Oct 18	23.71000 +0.04	23.84	23.58	23.61	46,814
04 Oct 18	23.67000 +0.55	23.74	23.27	23.32	44,929
02 Oct 18	23.12500 +0.07	23.13	22.82	22.85	26,436
01 Oct 18	23.06000 -0.06	23.26	23.01	23.01	19,740
28 Sep 18	23.12000 -0.43	23.30	22.66	23.28	76,241
27 Sep 18	23.55000 -0.15	23.67	23.40	23.56	48,461
26 Sep 18	23.69500 +0.22	23.69	23.43	23.53	26,129
25 Sep 18	23.48000 +0.13	23.58	23.37	23.38	32,625
24 Sep 18	23.35000 +0.02	23.40	23.25	23.32	26,919
21 Sep 18	23.33000 +0.28	23.36	23.09	23.09	30,455
20 Sep 18	23.05000 +0.25	23.16	22.83	22.88	31,913
19 Sep 18	22.79500 +0.39	22.87	22.51	22.52	29,963
18 Sep 18	22.41000 +0.15	22.52	22.30	22.30	18,222
17 Sep 18	22.26500 +0.08	22.26	22.13	22.13	37,513
14 Sep 18	22.18000 +0.18	22.23	22.10	22.15	23,744
13 Sep 18	22.00500 -0.15	22.15	21.92	21.92	24,861
12 Sep 18	22.15000 +0.33	22.15	21.82	21.89	16,743
11 Sep 18	21.82000 -0.19	21.95	21.59	21.95	33,215
10 Sep 18	22.01000 +0.16	22.05	21.64	21.67	28,750
07 Sep 18	21.85000 -0.09	22.01	21.72	22.01	12,444
06 Sep 18	21.94000 -0.02	22.17	21.92	21.92	29,726
05 Sep 18	21.96000 -0.04	22.09	21.89	21.98	37,602
04 Sep 18	22.00000 -0.06	22.28	21.93	22.22	18,202
03 Sep 18	22.05500 +0.35	22.13	21.82	21.82	30,580
31 Aug 18	21.71000 -0.19	21.80	21.70	21.75	12,485
30 Aug 18	21.89500 -0.18	22.07	21.84	22.07	13,758
29 Aug 18	22.08000 +0.06	22.17	21.94	22.17	30,576
28 Aug 18	22.02500 +0.06	22.17	21.93	22.07	33,469
27 Aug 18	21.97000 +0.19	22.00	21.80	21.88	17,857
24 Aug 18	21.78000 +0.09	21.90	21.75	21.75	8,285
23 Aug 18	21.69000 -0.17	21.79	21.67	21.79	36,210
22 Aug 18	21.86000 +0.12	21.87	21.77	21.82	21,543
21 Aug 18	21.74000 +0.26	21.85	21.47	21.48	26,179
20 Aug 18	21.48000 -0.01	21.64	21.47	21.60	14,392
17 Aug 18	21.49000 -0.11	21.63	21.43	21.63	29,311
16 Aug 18	21.60000 +0.20	21.63	21.39	21.50	58,240
15 Aug 18	21.40000 -0.10	21.65	21.28	21.62	46,332
14 Aug 18	21.50000 -0.13	21.77	21.42	21.69	87,450
13 Aug 18	21.62500 -0.25	21.78	21.63	21.67	20,485
10 Aug 18	21.88000 -0.39	22.07	21.61	22.06	46,138
09 Aug 18	22.27000 +0.10	22.30	22.02	22.10	13,219
08 Aug 18	22.17500 +0.16	22.20	22.00	22.09	7,024
07 Aug 18	22.01500 -0.06	22.16	22.01	22.13	28,781
06 Aug 18	22.07000 -0.01	22.15	21.83	22.15	17,012
03 Aug 18	22.08500 +0.15	22.14	21.98	22.04	36,080
02 Aug 18	21.93500 +0.29	22.13	21.70	21.83	66,954
01 Aug 18	21.64500 +0.03	21.79	21.59	21.59	19,698
31 Jul 18	21.61000 +0.19	21.69	21.40	21.42	47,687
30 Jul 18	21.41500 +0.16	21.48	21.18	21.18	27,846
27 Jul 18	21.25500 +0.18	21.34	21.11	21.13	45,812
26 Jul 18	21.07000 +0.10	21.13	20.97	21.00	64,437
25 Jul 18	20.97000 -0.06	21.17	20.86	21.07	29,953
24 Jul 18	21.03000 +0.28	21.18	20.83	20.85	15,244
23 Jul 18	20.75000 +0.00	20.85	20.65	20.68	16,130
20 Jul 18	20.74500 -0.22	20.83	20.50	20.82	29,048
19 Jul 18	20.96500 -0.19	21.11	20.88	20.97	38,204
18 Jul 18	21.16000 +0.32	21.16	20.82	20.82	25,670
17 Jul 18	20.84000 +0.06	20.89	20.70	20.70	34,315
16 Jul 18	20.78500 +0.01	20.82	20.66	20.74	33,708
13 Jul 18	20.77500 +0.03	20.83	20.68	20.83	24,646
12 Jul 18	20.74250 +0.00	20.85	20.61	20.75	26,102
11 Jul 18	20.74000 -0.33	21.00	20.67	21.00	48,424
10 Jul 18	21.07000 -0.24	21.27	21.02	21.27	18,235
09 Jul 18	21.31000 +0.21	21.40	21.20	21.25	28,209
06 Jul 18	21.10000 -0.06	21.20	20.99	21.13	33,009
05 Jul 18	21.16000 +0.14	21.31	20.94	20.94	22,443
04 Jul 18	21.02500 +0.13	21.09	20.88	20.90	29,827
03 Jul 18	20.89250 -0.07	21.06	20.74	20.82	26,660
02 Jul 18	20.96000 -0.07	20.96	20.68	20.78	53,494
29 Jun 18	21.02500 +0.20	21.17	21.02	21.09	39,115
28 Jun 18	20.82750 -0.12	21.02	20.68	20.80	50,539
27 Jun 18	20.95000 -0.11	21.10	20.67	20.95	54,609
26 Jun 18	21.06500 -0.13	21.21	20.99	21.20	28,153
25 Jun 18	21.19000 -0.26	21.40	21.15	21.40	28,494
22 Jun 18	21.45000 +0.16	21.49	21.32	21.36	21,607
21 Jun 18	21.29500 -0.15	21.56	21.17	21.53	37,188
20 Jun 18	21.44750 -0.09	21.61	21.41	21.61	21,468
19 Jun 18	21.53500 -0.01	21.53	21.25	21.39	37,893
18 Jun 18	21.54500 -0.20	21.80	21.43	21.67	60,284
15 Jun 18	21.75000 -0.11	21.96	21.67	21.93	36,884
14 Jun 18	21.86500 +0.09	21.95	21.56	21.73	25,848
13 Jun 18	21.77500 -0.12	21.99	21.75	21.99	28,193
12 Jun 18	21.89500 -0.12	22.00	21.83	22.00	23,015
11 Jun 18	22.01500 +0.21	22.15	21.92	22.02	24,601
08 Jun 18	21.80500 -0.02	21.81	21.60	21.62	35,793
07 Jun 18	21.83000 +0.19	22.01	21.80	21.85	28,135
06 Jun 18	21.63500 -0.13	21.87	21.42	21.87	51,237
05 Jun 18	21.76000 -0.22	22.06	21.76	21.98	27,147
04 Jun 18	21.97500 +0.15	22.06	21.90	22.05	30,445
01 Jun 18	21.83000 +0.48	22.20	21.59	21.69	46,488
31 May 18	21.35500 -0.01	21.60	21.16	21.42	175,294
30 May 18	21.36500 -0.17	21.49	21.09	21.38	187,678
29 May 18	21.53500 -0.76	22.06	21.35	22.00	90,244
28 May 18	22.29000 -0.19	22.70	22.15	22.63	38,481
25 May 18	22.48500 -0.02	22.70	22.30	22.53	102,858
24 May 18	22.50500 -0.07	22.68	22.33	22.55	28,117
23 May 18	22.57000 -0.36	22.89	22.44	22.89	39,001
22 May 18	22.93000 -0.14	23.04	22.93	22.98	19,364
18 May 18	23.06500 +0.11	23.17	22.98	23.08	25,380
17 May 18	22.95000 +0.38	23.01	22.75	22.75	30,355
16 May 18	22.57000 -0.18	22.98	22.57	22.90	36,345
15 May 18	22.75000 +0.32	22.75	22.49	22.60	30,985
14 May 18	22.43000 -0.07	22.55	22.41	22.55	21,281
11 May 18	22.50500 +0.00	22.52	22.35	22.45	19,027
10 May 18	22.50000 +0.09	22.50	22.25	22.28	2,979
09 May 18	22.41000 -0.03	22.53	22.13	22.53	45,164
08 May 18	22.44000 -0.24	22.65	22.35	22.61	35,875
07 May 18	22.68500 +0.18	22.68	22.50	22.52	32,502
04 May 18	22.50000 +0.15	22.57	22.29	22.42	25,708
03 May 18	22.35000 -1.15	22.71	22.35	22.60	65,135
02 May 18	23.50000 -0.25	23.96	23.50	23.61	60,665
30 Apr 18	23.75000 +0.17	23.82	23.58	23.61	41,507
27 Apr 18	23.57500 +0.02	23.58	23.43	23.54	25,398
26 Apr 18	23.56000 +0.21	23.56	23.34	23.41	28,068
25 Apr 18	23.35000 -0.10	23.50	23.26	23.35	38,398
24 Apr 18	23.45000 -0.13	23.60	23.30	23.60	180,478
23 Apr 18	23.58000 +0.06	23.64	23.41	23.48	48,866
20 Apr 18	23.52500 +0.01	23.59	23.35	23.55	29,321
19 Apr 18	23.51500 +0.26	23.53	23.36	23.36	30,480
18 Apr 18	23.25000 +0.05	23.39	23.17	23.18	54,880
17 Apr 18	23.20000 +0.30	23.25	22.99	23.03	58,801
16 Apr 18	22.90000 +0.15	22.94	22.79	22.85	44,006
13 Apr 18	22.75000 +0.17	22.89	22.59	22.60	45,353
12 Apr 18	22.58500 +0.31	22.58	22.32	22.39	60,525
11 Apr 18	22.27500 +0.23	22.31	22.10	22.20	20,360
10 Apr 18	22.05000 -0.05	22.36	22.05	22.20	27,665
09 Apr 18	22.09500 +0.19	22.25	21.95	22.12	56,879
06 Apr 18	21.90000 +0.05	22.09	21.83	21.85	45,444
05 Apr 18	21.85000 +0.58	21.97	21.78	21.89	36,247
04 Apr 18	21.27000 -0.24	21.58	21.20	21.54	29,051
03 Apr 18	21.51000 -0.64	21.67	21.44	21.58	54,746
29 Mar 18	22.15000 +0.44	22.15	21.41	21.43	33,503
28 Mar 18	21.71000 +0.18	21.71	20.95	21.11	52,917
27 Mar 18	21.53000 +0.03	21.64	21.28	21.52	39,549
26 Mar 18	21.50000 +0.00	21.50	21.10	21.30	40,261
23 Mar 18	21.50000 -0.49	21.60	21.25	21.60	74,629
22 Mar 18	21.99000 -0.14	22.27	21.50	22.23	77,973
21 Mar 18	22.13000 -0.27	22.39	22.13	22.38	47,708
20 Mar 18	22.40000 -0.32	22.52	22.27	22.33	32,227
19 Mar 18	22.72000 -0.08	22.84	22.28	22.84	80,351
16 Mar 18	22.80000 +0.20	22.88	22.59	22.60	57,709
15 Mar 18	22.60000 -0.02	22.60	22.39	22.47	37,800
14 Mar 18	22.62000 -0.17	22.78	22.42	22.56	75,116
13 Mar 18	22.79000 +0.11	22.83	22.48	22.61	85,241
12 Mar 18	22.68000 -0.22	22.68	22.42	22.55	72,587
09 Mar 18	22.90000 +0.23	22.90	22.33	22.70	107,918
08 Mar 18	22.67500 -0.07	22.81	22.42	22.51	80,657
07 Mar 18	22.74000 -0.16	22.79	22.13	22.79	156,427
06 Mar 18	22.90000 -0.10	23.21	22.80	23.00	167,389
05 Mar 18	23.00500 -2.50	23.81	22.50	23.67	323,056
02 Mar 18	25.50000 -0.27	25.53	24.90	25.50	52,086
01 Mar 18	25.77500 -0.23	25.92	25.48	25.77	41,824
28 Feb 18	26.00000 +0.00	26.16	25.90	25.98	9,336
27 Feb 18	26.00000 +0.26	26.01	25.84	25.91	57,926
26 Feb 18	25.73500 -0.34	25.77	25.57	25.70	41,610
23 Feb 18	26.08000 +0.51	26.08	25.31	25.60	24,175
22 Feb 18	25.57000 -0.13	25.77	25.40	25.45	30,397
21 Feb 18	25.70000 -0.05	25.70	25.19	25.38	23,700
20 Feb 18	25.74500 +0.15	25.75	25.26	25.35	14,650
19 Feb 18	25.60000 +0.67	25.60	25.27	25.39	21,972
16 Feb 18	24.93000 -0.59	25.33	24.93	25.33	38,047
15 Feb 18	25.52500 +0.69	25.52	25.05	25.08	28,758
14 Feb 18	24.83000 -0.22	25.11	24.75	24.97	25,333
13 Feb 18	25.04500 -0.47	25.16	24.83	25.16	32,877
12 Feb 18	25.51000 +0.72	25.51	25.08	25.11	43,455
09 Feb 18	24.79000 -1.41	25.27	24.61	25.23	90,685
08 Feb 18	26.20000 +0.00	26.20	25.13	25.85	28,860
07 Feb 18	26.20000 +0.90	26.20	25.53	25.71	35,174
06 Feb 18	25.30000 -2.20	25.94	25.30	25.70	75,003
05 Feb 18	27.50000 +0.82	27.50	26.23	26.40	26,034
02 Feb 18	26.68500 +0.19	26.68	26.16	26.27	38,035
01 Feb 18	26.49000 -0.42	26.89	26.31	26.83	28,695
31 Jan 18	26.91000 +0.09	26.91	26.48	26.58	40,382
30 Jan 18	26.82000 +0.27	27.05	26.60	26.96	41,627
29 Jan 18	26.55000 -0.25	27.20	26.55	27.10	32,310
26 Jan 18	26.80000 +0.25	27.02	26.80	26.96	31,579
25 Jan 18	26.55000 -0.75	27.17	26.55	27.08	25,521
24 Jan 18	27.29500 +0.00	27.30	27.09	27.25	18,644
23 Jan 18	27.29500 +0.30	27.51	27.00	27.51	35,853
22 Jan 18	27.00000 -0.58	27.52	27.00	27.30	36,808
19 Jan 18	27.58000 +0.58	27.58	27.23	27.25	27,236
18 Jan 18	27.00000 +0.40	27.39	26.85	26.86	34,423
17 Jan 18	26.60000 -0.20	26.97	26.60	26.75	21,298
16 Jan 18	26.80000 +0.10	27.02	26.66	26.93	31,500
15 Jan 18	26.69500 -0.11	26.95	26.69	26.85	37,771
12 Jan 18	26.81000 +0.39	27.00	26.72	27.00	56,052
11 Jan 18	26.42000 +0.18	26.82	26.33	26.41	34,554
10 Jan 18	26.24000 +0.22	26.42	26.00	26.03	34,013
09 Jan 18	26.02500 +0.02	26.07	25.84	25.87	22,615
08 Jan 18	26.00000 +0.78	26.00	25.66	25.69	14,288
05 Jan 18	25.21500 +0.20	25.55	25.22	25.35	19,692
04 Jan 18	25.01000 -0.26	25.33	24.89	25.00	23,237
03 Jan 18	25.27000 +0.57	25.27	24.65	24.80	16,478
02 Jan 18	24.70000 -0.16	24.81	24.49	24.80	43,981
29 Dec 17	24.86500 -0.23	25.01	24.80	24.90	17,512
28 Dec 17	25.09500 +0.09	25.11	24.91	25.10	15,785
27 Dec 17	25.00000 -0.17	25.18	24.95	25.13	10,738
22 Dec 17	25.16500 -0.63	25.23	25.02	25.23	26,186
21 Dec 17	25.80000 +0.40	25.80	24.99	25.06	27,531
20 Dec 17	25.40000 -0.40	25.57	25.19	25.57	15,856
19 Dec 17	25.80000 +0.00	25.80	25.41	25.71	30,710
18 Dec 17	25.80000 +0.36	25.80	25.41	25.44	28,778
15 Dec 17	25.43500 -0.09	25.43	24.93	25.23	28,804
14 Dec 17	25.52500 -0.23	25.59	25.36	25.40	26,198
13 Dec 17	25.75000 +0.27	25.75	25.33	25.58	11,940
12 Dec 17	25.47500 +0.08	25.62	25.29	25.48	12,390
11 Dec 17	25.39500 +0.05	25.54	25.32	25.32	17,212
08 Dec 17	25.34500 +0.05	25.57	25.28	25.50	8,281
07 Dec 17	25.30000 +0.27	25.43	25.29	25.29	12,636
06 Dec 17	25.03000 -0.40	25.34	25.03	25.05	17,253
05 Dec 17	25.43500 +0.38	25.60	25.32	25.57	9,566
04 Dec 17	25.06000 -0.44	25.67	25.06	25.41	13,268
01 Dec 17	25.49500 -0.04	25.50	25.05	25.36	23,628
30 Nov 17	25.53500 +0.06	25.75	25.43	25.63	17,624
29 Nov 17	25.47500 +0.48	25.81	25.48	25.51	15,331
28 Nov 17	25.00000 -0.36	25.34	25.00	25.20	13,351
27 Nov 17	25.36500 -0.03	25.58	25.07	25.36	21,962
24 Nov 17	25.40000 +0.40	25.42	25.07	25.15	12,841
23 Nov 17	25.00000 -0.40	25.34	25.00	25.17	19,177
22 Nov 17	25.40000 -0.16	25.49	25.22	25.44	12,575
21 Nov 17	25.56000 +0.96	25.64	25.06	25.07	9,303
20 Nov 17	24.60000 -0.40	25.17	24.60	25.17	12,060
17 Nov 17	25.00000 -0.14	25.31	25.00	25.13	9,087
16 Nov 17	25.14000 +0.00	25.33	24.94	24.96	17,446
15 Nov 17	25.14000 +0.26	25.14	24.60	24.78	17,284
14 Nov 17	24.87500 -0.02	25.22	24.81	25.20	9,839
13 Nov 17	24.90000 -0.27	25.18	24.81	25.18	24,049
10 Nov 17	25.17000 +0.12	25.58	25.17	25.47	11,586
09 Nov 17	25.05000 -0.61	25.71	25.05	25.47	11,591
08 Nov 17	25.66000 +0.54	25.66	25.15	25.30	36,611
07 Nov 17	25.12000 -0.18	25.57	25.12	25.52	19,219
06 Nov 17	25.30000 -0.12	25.40	25.14	25.34	25,351
03 Nov 17	25.41500 -0.69	25.85	25.28	25.85	24,466
02 Nov 17	26.10500 -0.31	26.30	26.01	26.27	18,415
01 Nov 17	26.41500 +0.58	26.42	25.97	26.05	17,989
30 Oct 17	25.84000 +0.24	25.88	25.64	25.64	8,655
27 Oct 17	25.60000 +0.19	26.00	25.60	25.93	28,241
26 Oct 17	25.41000 +0.00	25.99	25.41	25.45	14,904
25 Oct 17	25.41000 -0.22	25.75	25.41	25.61	6,669
24 Oct 17	25.62500 +0.30	25.69	25.38	25.38	7,563
23 Oct 17	25.33000 -0.18	25.53	25.32	25.38	9,765
20 Oct 17	25.51000 +0.08	25.56	25.40	25.51	6,381
19 Oct 17	25.43000 +0.01	25.43	25.10	25.34	6,635
18 Oct 17	25.41500 +0.02	25.42	25.24	25.41	28,525
17 Oct 17	25.39500 +0.30	25.41	25.23	25.41	13,463
16 Oct 17	25.10000 -0.37	25.39	25.10	25.39	14,795
13 Oct 17	25.47000 -0.26	25.59	25.34	25.59	9,195
12 Oct 17	25.73000 +0.23	25.83	25.63	25.83	11,253
11 Oct 17	25.50000 -0.40	26.00	25.50	26.00	24,308
10 Oct 17	25.90000 +0.05	26.02	25.85	25.97	15,072
09 Oct 17	25.85000 +0.35	26.05	25.85	25.98	10,333
06 Oct 17	25.50000 -0.34	26.05	25.50	25.90	7,211
05 Oct 17	25.84000 +0.57	25.92	25.55	25.63	27,513
04 Oct 17	25.27500 +0.42	25.60	25.27	25.56	19,359
02 Oct 17	24.85500 -0.40	25.69	24.85	25.42	47,028
29 Sep 17	25.25000 -0.15	25.49	25.25	25.30	31,102
28 Sep 17	25.40000 +0.60	25.40	25.14	25.17	35,817
27 Sep 17	24.80000 +0.00	25.17	24.80	24.82	16,884
26 Sep 17	24.79500 +0.13	24.80	24.64	24.69	5,915
25 Sep 17	24.66500 -0.23	24.89	24.67	24.89	14,635
22 Sep 17	24.90000 +0.25	25.01	24.84	24.86	16,230
21 Sep 17	24.65000 +0.05	24.99	24.65	24.95	19,363
20 Sep 17	24.60000 -0.25	24.66	24.52	24.60	17,339
19 Sep 17	24.85000 +0.27	24.85	24.71	24.71	11,658
18 Sep 17	24.57500 -0.02	24.84	24.58	24.64	9,088
15 Sep 17	24.60000 -0.19	24.65	24.47	24.65	7,231
14 Sep 17	24.79500 +0.00	25.00	24.58	24.71	12,228
13 Sep 17	24.80000 -0.10	24.91	24.58	24.72	11,959
12 Sep 17	24.90000 +0.55	24.90	24.43	24.43	27,964
11 Sep 17	24.35000 -0.15	24.49	24.25	24.25	21,212
08 Sep 17	24.50000 +0.38	24.50	23.77	23.83	23,374
07 Sep 17	24.12500 +0.12	24.13	23.85	24.00	12,445
06 Sep 17	24.00500 -0.05	24.08	23.85	23.90	15,468
05 Sep 17	24.05000 -0.43	24.40	23.96	24.32	14,917
04 Sep 17	24.48000 +0.01	24.51	24.36	24.40	30,162
01 Sep 17	24.47000 +0.20	24.57	24.36	24.41	14,701
31 Aug 17	24.27000 -0.06	24.57	24.27	24.42	8,914
30 Aug 17	24.33000 +0.00	24.49	24.25	24.44	23,905
29 Aug 17	24.33000 +0.09	24.33	24.08	24.33	115,812
28 Aug 17	24.24000 +0.00	24.74	24.24	24.66	22,462
25 Aug 17	24.24000 -0.38	24.98	24.24	24.93	15,044
24 Aug 17	24.62000 +0.00	24.95	24.62	24.81	12,638
23 Aug 17	24.62000 +0.12	24.75	24.58	24.72	14,983
22 Aug 17	24.50000 +0.00	24.76	24.50	24.68	13,177
21 Aug 17	24.50000 -0.17	24.77	24.46	24.67	11,036
18 Aug 17	24.67500 -0.03	24.81	24.42	24.52	25,246
17 Aug 17	24.70000 -0.45	24.98	24.64	24.95	22,386
16 Aug 17	25.15000 +0.05	25.17	24.99	25.00	10,993
15 Aug 17	25.10000 +0.60	25.10	24.77	24.88	13,276
14 Aug 17	24.50000 -0.01	24.97	24.50	24.62	9,857
11 Aug 17	24.51500 -0.09	24.71	24.29	24.60	29,121
10 Aug 17	24.60000 -0.79	25.38	24.60	25.32	31,680
09 Aug 17	25.39000 -0.16	25.53	24.97	25.41	23,214
08 Aug 17	25.55000 +0.07	25.65	25.36	25.39	16,239
07 Aug 17	25.48000 +0.12	25.65	25.48	25.48	27,024
04 Aug 17	25.36000 +0.36	25.43	24.88	25.07	9,480
03 Aug 17	25.00000 +0.06	25.50	25.00	25.50	38,207
02 Aug 17	24.94500 +0.05	25.40	24.94	25.16	21,959
01 Aug 17	24.90000 -0.05	25.25	24.90	25.05	12,341
31 Jul 17	24.95000 +0.00	25.24	24.95	25.17	5,418
28 Jul 17	24.95000 -0.22	25.07	24.77	24.91	12,584
27 Jul 17	25.17000 +0.26	25.40	25.13	25.35	12,699
26 Jul 17	24.90500 +0.03	25.16	24.91	24.92	7,871
25 Jul 17	24.87500 +0.23	25.25	24.77	24.77	78,606
24 Jul 17	24.64500 +0.01	24.78	24.40	24.58	42,021
21 Jul 17	24.63500 -0.24	24.91	24.42	24.90	17,505
20 Jul 17	24.88000 +0.08	25.11	24.73	25.00	21,318
19 Jul 17	24.79500 -0.38	25.00	24.80	24.91	7,884
18 Jul 17	25.17000 +0.18	25.17	24.59	25.07	13,426
17 Jul 17	24.98500 -0.17	25.22	24.99	25.19	17,424
14 Jul 17	25.16000 -0.21	25.47	25.00	25.35	14,404
13 Jul 17	25.37000 +0.26	25.43	25.21	25.25	12,071
12 Jul 17	25.11500 +0.00	25.22	25.08	25.09	28,963
11 Jul 17	25.11500 -0.11	25.34	25.00	25.28	47,310
10 Jul 17	25.22500 +0.32	25.30	25.05	25.11	40,818
07 Jul 17	24.91000 +0.28	24.98	24.73	24.90	19,306
06 Jul 17	24.62500 +0.10	24.84	24.45	24.60	10,763
05 Jul 17	24.52500 +0.23	24.83	24.52	24.53	25,466
04 Jul 17	24.30000 -0.20	24.74	24.30	24.54	60,929
03 Jul 17	24.50000 +0.50	24.59	24.16	24.26	36,841
30 Jun 17	24.00500 -0.13	24.36	24.00	24.23	20,442
29 Jun 17	24.13500 -0.09	24.53	24.08	24.43	28,465
28 Jun 17	24.22500 +0.65	24.28	23.76	23.83	18,883
27 Jun 17	23.58000 -0.45	24.00	23.58	23.89	16,366
26 Jun 17	24.03000 +0.11	24.27	24.00	24.03	27,193
23 Jun 17	23.92500 -0.14	24.04	23.69	24.04	25,433
22 Jun 17	24.06500 +0.02	24.08	23.65	23.81	24,580
21 Jun 17	24.05000 -0.24	24.09	23.60	23.92	31,989
20 Jun 17	24.29000 -0.11	24.42	24.27	24.40	17,994
19 Jun 17	24.40000 +0.23	24.52	24.36	24.43	35,747
16 Jun 17	24.16500 +0.27	24.27	24.02	24.17	5,238
15 Jun 17	23.90000 -0.20	23.93	23.63	23.90	20,739
14 Jun 17	24.10500 +0.01	24.39	24.05	24.22	29,681
13 Jun 17	24.09000 +0.29	24.25	24.08	24.23	14,432
12 Jun 17	23.80000 +0.00	24.15	23.80	24.00	30,442
09 Jun 17	23.80000 -0.04	24.14	23.80	23.80	23,997
08 Jun 17	23.84000 +0.29	23.86	23.63	23.66	19,494
07 Jun 17	23.55000 -0.01	23.87	23.55	23.65	15,102
06 Jun 17	23.55500 -0.35	23.75	23.46	23.65	30,266
02 Jun 17	23.91000 +0.01	24.25	23.88	24.08	31,779
01 Jun 17	23.89500 +0.01	23.92	23.80	23.84	19,847
31 May 17	23.89000 +0.22	24.05	23.66	23.73	17,239
30 May 17	23.67500 -0.26	23.84	23.60	23.70	21,287
29 May 17	23.93500 +0.48	23.98	23.65	23.67	7,532
26 May 17	23.45000 -0.30	23.86	23.45	23.80	25,705
25 May 17	23.75000 -0.23	24.13	23.75	24.13	2,850
24 May 17	23.97500 +0.05	24.15	23.95	24.00	32,418
23 May 17	23.93000 +0.13	24.16	23.77	23.77	38,474
22 May 17	23.80000 -0.07	24.00	23.80	23.99	8,998
19 May 17	23.86500 +0.34	24.05	23.55	23.63	31,717
18 May 17	23.52000 -0.23	23.82	23.15	23.74	55,180
17 May 17	23.75000 -0.75	24.24	23.70	23.99	50,933
16 May 17	24.50000 +0.19	24.50	24.20	24.28	28,849
15 May 17	24.31000 +0.13	24.45	24.28	24.40	12,760
12 May 17	24.18000 -0.13	24.40	24.17	24.30	43,322
11 May 17	24.30500 -0.12	24.50	24.14	24.41	47,815
10 May 17	24.42500 -0.14	25.08	24.31	24.85	58,123
09 May 17	24.56000 -0.01	24.85	24.56	24.81	23,541
08 May 17	24.56500 -0.38	25.07	24.54	25.07	48,669
05 May 17	24.94000 -0.87	25.15	24.57	24.71	76,033
04 May 17	25.81000 +0.61	25.81	25.10	25.10	52,499
03 May 17	25.20000 +0.20	25.20	24.79	25.00	74,765
02 May 17	25.00000 +0.40	25.00	24.58	24.75	37,378
28 Apr 17	24.60000 +0.18	24.72	24.31	24.33	32,071
27 Apr 17	24.41500 -0.36	24.58	24.33	24.58	64,601
26 Apr 17	24.78000 -0.19	24.91	24.64	24.83	30,480
25 Apr 17	24.97000 +0.02	25.15	24.92	25.12	54,574
24 Apr 17	24.94500 +1.52	25.08	24.74	24.98	218,130
21 Apr 17	23.42500 +0.03	23.58	23.12	23.22	56,506
20 Apr 17	23.39500 +0.59	23.40	22.75	22.75	59,376
19 Apr 17	22.80500 -0.05	23.08	22.80	22.93	37,074
18 Apr 17	22.85000 -0.37	23.27	22.73	23.24	103,396
13 Apr 17	23.22000 -0.39	23.49	23.14	23.47	44,742
12 Apr 17	23.60500 +0.05	23.88	23.47	23.74	69,137
11 Apr 17	23.56000 -0.11	23.70	23.37	23.47	38,966
10 Apr 17	23.67500 +0.02	23.84	23.62	23.67	116,571
07 Apr 17	23.65000 -0.19	23.81	23.63	23.69	17,291
06 Apr 17	23.84500 +0.15	23.92	23.35	23.47	27,531
05 Apr 17	23.69500 -0.12	23.92	23.69	23.78	26,603
04 Apr 17	23.81500 -0.10	23.96	23.70	23.92	17,841
03 Apr 17	23.91500 -0.27	24.33	23.88	24.27	19,731
31 Mar 17	24.19000 -0.05	24.26	24.06	24.15	29,933
30 Mar 17	24.24000 +0.20	24.24	24.03	24.07	21,648
29 Mar 17	24.04000 +0.10	24.12	23.97	24.00	34,114
28 Mar 17	23.94500 +0.30	23.97	23.64	23.82	11,482
27 Mar 17	23.65000 +0.07	23.70	23.09	23.26	16,295
24 Mar 17	23.58500 -0.05	23.59	23.24	23.59	20,951
23 Mar 17	23.63000 +0.09	23.63	23.20	23.50	34,663
22 Mar 17	23.54000 -0.28	23.64	23.37	23.60	45,219
21 Mar 17	23.82500 -0.06	24.23	23.82	24.00	51,818
20 Mar 17	23.89000 +0.09	23.99	23.75	23.85	44,958
17 Mar 17	23.80000 -0.13	24.25	23.70	24.02	13,825
16 Mar 17	23.93000 +0.11	24.30	23.89	24.25	16,533
15 Mar 17	23.82000 +0.16	23.90	23.67	23.74	74,621
14 Mar 17	23.65500 -0.30	23.94	23.50	23.94	21,679
13 Mar 17	23.95000 +0.12	23.99	23.85	23.91	15,323
10 Mar 17	23.83500 -0.20	24.26	23.83	24.14	30,278
09 Mar 17	24.03500 +0.26	24.10	23.67	23.80	54,386
08 Mar 17	23.77000 +0.26	23.91	23.55	23.56	53,303
07 Mar 17	23.51000 +0.01	23.65	23.43	23.57	25,759
06 Mar 17	23.50000 -0.08	23.75	23.47	23.58	37,112
03 Mar 17	23.58000 +0.41	23.74	23.14	23.24	53,203
02 Mar 17	23.17500 +0.17	23.33	23.01	23.06	61,767
01 Mar 17	23.00500 +0.71	23.16	22.48	22.48	108,464
28 Feb 17	22.29500 +0.22	22.30	21.90	22.08	59,071
27 Feb 17	22.08000 -0.10	22.35	21.98	22.33	46,184
24 Feb 17	22.18500 -0.27	22.63	21.94	22.58	84,132
23 Feb 17	22.45000 -0.42	22.89	22.45	22.65	58,709
22 Feb 17	22.87000 +0.42	23.00	22.50	22.61	57,304
21 Feb 17	22.45000 +0.02	22.61	22.14	22.35	39,005
20 Feb 17	22.43000 +0.04	22.70	22.33	22.67	59,814
17 Feb 17	22.39000 -0.48	23.00	22.25	23.00	38,700
16 Feb 17	22.87000 -0.32	23.05	22.75	23.00	15,239
15 Feb 17	23.19500 +0.07	23.35	23.02	23.11	28,724
14 Feb 17	23.12000 +0.05	23.13	22.88	23.03	28,439
13 Feb 17	23.07000 +0.45	23.09	22.68	22.73	31,992
10 Feb 17	22.62000 -0.08	22.71	22.50	22.69	15,521
09 Feb 17	22.70000 +0.60	22.73	22.30	22.33	21,656
08 Feb 17	22.10000 -0.23	22.57	21.90	22.53	48,490
07 Feb 17	22.33500 -0.39	22.61	22.30	22.61	35,307
06 Feb 17	22.72500 -0.48	23.26	22.68	23.15	24,235
03 Feb 17	23.20500 +0.42	23.42	22.77	22.85	39,991
02 Feb 17	22.78000 -0.40	23.10	22.68	23.10	23,915
01 Feb 17	23.18500 +0.41	23.35	22.86	23.12	39,450
31 Jan 17	22.77500 -0.10	23.16	22.77	22.92	27,244
30 Jan 17	22.87500 -0.31	23.19	22.81	23.19	62,704
27 Jan 17	23.18500 -0.19	23.41	23.15	23.33	17,888
26 Jan 17	23.38000 -0.09	23.81	23.35	23.68	40,661
25 Jan 17	23.46500 +0.74	23.55	22.68	22.72	55,987
24 Jan 17	22.73000 -0.10	22.89	22.48	22.79	85,726
23 Jan 17	22.82500 -0.23	23.07	22.59	22.80	58,827
20 Jan 17	23.05500 -0.17	23.38	23.05	23.35	34,698
19 Jan 17	23.22500 +0.18	23.59	23.23	23.39	19,757
18 Jan 17	23.05000 -0.49	23.59	22.99	23.59	51,183
17 Jan 17	23.54000 -0.21	23.90	23.42	23.58	46,785
16 Jan 17	23.75000 -0.56	23.84	23.64	23.83	52,590
13 Jan 17	24.31000 +0.41	24.49	24.00	24.13	14,415
12 Jan 17	23.89500 -0.42	24.26	23.90	24.09	43,170
11 Jan 17	24.32000 -0.02	24.52	24.01	24.39	49,752
10 Jan 17	24.34500 -0.20	24.47	24.13	24.47	43,885
09 Jan 17	24.54000 -0.44	25.01	24.39	25.00	45,262
06 Jan 17	24.98500 +0.35	24.99	24.56	24.68	5,675
05 Jan 17	24.64000 -0.02	24.90	24.50	24.50	40,100
04 Jan 17	24.65500 +0.16	24.78	24.55	24.57	19,586
03 Jan 17	24.50000 +0.43	24.71	24.25	24.34	34,674
02 Jan 17	24.07000 +0.07	24.22	23.84	23.84	16,468
30 Dec 16	24.00000 +0.26	24.00	23.68	23.68	4,242
29 Dec 16	23.74000 -0.17	23.92	23.72	23.79	5,037
28 Dec 16	23.91000 -0.23	24.16	23.89	24.08	10,907
27 Dec 16	24.14000 +0.07	24.25	24.08	24.23	4,705
23 Dec 16	24.06500 +0.06	24.21	24.01	24.20	8,596
22 Dec 16	24.00500 +0.01	24.20	23.99	24.07	27,767
21 Dec 16	23.99000 -0.14	24.18	23.75	24.05	20,840
20 Dec 16	24.12500 +0.42	24.15	23.72	23.73	22,797
19 Dec 16	23.70500 -0.26	24.03	23.70	23.91	26,664
16 Dec 16	23.96500 -0.13	24.27	23.93	24.10	31,361
15 Dec 16	24.09500 +0.45	24.25	23.79	23.79	38,231
14 Dec 16	23.64000 -0.31	24.03	23.61	24.00	19,138
13 Dec 16	23.94500 -0.03	23.99	23.80	23.83	15,085
12 Dec 16	23.98000 -0.03	24.10	23.88	24.00	25,347
09 Dec 16	24.01000 -0.48	24.32	23.86	24.05	27,997
08 Dec 16	24.49000 +0.17	24.72	23.91	24.22	73,172
07 Dec 16	24.32000 +0.82	24.38	23.73	23.93	97,950
06 Dec 16	23.50500 +0.71	23.62	22.83	22.88	25,376
05 Dec 16	22.79000 +0.52	22.82	21.92	21.93	36,042
02 Dec 16	22.27000 -0.12	22.31	21.83	22.23	23,144
01 Dec 16	22.39000 +0.13	22.48	22.16	22.18	31,585
30 Nov 16	22.26500 +0.27	22.27	21.81	22.00	80,692
29 Nov 16	21.99000 +0.27	22.09	21.45	21.59	32,153
28 Nov 16	21.72000 -0.40	21.97	21.62	21.95	25,708
25 Nov 16	22.12000 -0.15	22.25	22.09	22.25	15,906
24 Nov 16	22.27500 -0.05	22.36	22.10	22.25	19,370
23 Nov 16	22.32500 -0.36	22.60	22.07	22.59	26,033
22 Nov 16	22.68500 +0.86	22.81	21.91	21.93	34,597
21 Nov 16	21.82000 -0.11	22.00	21.65	21.95	27,396
18 Nov 16	21.93000 -0.18	22.45	21.64	22.34	31,785
17 Nov 16	22.11500 -0.05	22.22	21.90	21.98	12,339
16 Nov 16	22.16500 -0.42	22.65	21.98	22.65	24,353
15 Nov 16	22.58500 -0.25	22.75	22.26	22.75	24,508
14 Nov 16	22.83500 +0.72	22.97	22.43	22.56	129,124
11 Nov 16	22.11000 -0.05	22.55	21.64	22.45	71,093
10 Nov 16	22.16000 +0.95	22.53	21.64	21.64	155,151
09 Nov 16	21.21000 +0.81	21.21	19.55	19.55	104,969
08 Nov 16	20.40000 +0.18	20.40	19.98	20.12	30,997
07 Nov 16	20.21500 +0.84	20.22	19.81	19.90	46,236
04 Nov 16	19.37500 -0.66	19.88	19.25	19.88	77,387
03 Nov 16	20.03500 +0.24	20.34	19.76	19.78	44,305
02 Nov 16	19.79000 -0.69	20.32	19.79	20.32	61,842
01 Nov 16	20.48000 -0.08	20.69	20.47	20.64	14,624
31 Oct 16	20.55500 -0.12	20.66	20.48	20.61	7,478
28 Oct 16	20.67500 -0.12	20.73	20.44	20.65	59,757
27 Oct 16	20.79000 +0.09	20.79	20.50	20.61	14,470
26 Oct 16	20.70000 +0.00	20.76	20.39	20.70	39,821
25 Oct 16	20.70000 -0.07	21.00	20.70	20.99	33,671
24 Oct 16	20.77000 +0.25	20.95	20.60	20.60	39,735
21 Oct 16	20.52500 +0.07	20.69	20.38	20.62	25,871
20 Oct 16	20.45000 -0.03	20.53	20.25	20.42	25,432
19 Oct 16	20.48000 -0.23	20.72	20.28	20.72	31,502
18 Oct 16	20.71000 +0.58	20.71	20.34	20.36	18,987
17 Oct 16	20.13000 -0.29	20.50	20.13	20.38	13,910
14 Oct 16	20.41500 +0.35	20.55	20.30	20.30	27,684
13 Oct 16	20.06500 -0.66	20.38	19.78	20.38	42,451
12 Oct 16	20.73000 +0.22	20.81	20.58	20.65	96,917
11 Oct 16	20.51500 +0.03	20.72	20.46	20.46	41,580
10 Oct 16	20.48000 +0.31	20.52	19.98	20.17	46,060
07 Oct 16	20.17000 +0.00	20.42	19.86	19.92	35,972
06 Oct 16	20.17500 +0.54	20.31	19.80	19.84	99,244
05 Oct 16	19.63500 +0.68	19.68	18.76	18.82	44,147
04 Oct 16	18.95000 -0.15	19.07	18.81	18.89	24,806
30 Sep 16	19.10000 +0.41	19.10	18.00	18.23	100,897
29 Sep 16	18.69500 -0.09	19.11	18.66	19.11	18,658
28 Sep 16	18.78500 +0.08	18.95	18.72	18.82	32,083
27 Sep 16	18.71000 -0.19	19.08	18.45	19.06	48,649
26 Sep 16	18.89500 -0.86	19.56	18.90	19.56	39,851
23 Sep 16	19.75500 -0.03	19.76	19.52	19.65	18,226
22 Sep 16	19.78500 +0.48	19.95	19.34	19.50	64,233
21 Sep 16	19.31000 +0.50	19.50	19.24	19.28	25,171
20 Sep 16	18.80500 -0.11	18.95	18.75	18.92	10,589
19 Sep 16	18.92000 +0.26	19.00	18.66	18.80	27,960
16 Sep 16	18.65500 -0.24	18.99	18.51	18.95	17,295
15 Sep 16	18.89500 +0.34	19.00	18.43	18.43	20,061
14 Sep 16	18.56000 -0.13	18.82	18.48	18.76	45,543
13 Sep 16	18.68500 -0.61	19.34	18.67	19.34	45,423
12 Sep 16	19.29500 -0.52	19.59	19.10	19.59	59,611
09 Sep 16	19.82000 +0.16	19.95	19.52	19.55	52,381
08 Sep 16	19.66000 +0.32	19.67	19.11	19.34	25,948
07 Sep 16	19.34500 +0.17	19.43	19.07	19.26	12,925
06 Sep 16	19.17500 -0.24	19.50	19.17	19.34	21,470
05 Sep 16	19.41500 +0.19	19.56	19.28	19.56	35,264
02 Sep 16	19.23000 +0.22	19.25	18.85	19.22	18,085
01 Sep 16	19.01500 +0.17	19.42	18.92	18.93	44,715
31 Aug 16	18.84000 +0.47	19.07	18.31	18.31	104,955
30 Aug 16	18.37500 +0.38	18.41	18.06	18.15	36,246
29 Aug 16	18.00000 +0.00	18.17	17.87	18.00	27,207
26 Aug 16	18.00500 +0.13	18.01	17.77	17.98	16,764
25 Aug 16	17.87000 -0.25	17.99	17.69	17.99	81,750
24 Aug 16	18.12000 +0.09	18.20	17.75	17.81	27,801
23 Aug 16	18.03000 +0.52	18.03	17.67	17.72	24,831
22 Aug 16	17.51500 -0.07	17.94	17.51	17.63	31,550
19 Aug 16	17.58000 -0.36	17.88	17.44	17.88	45,312
18 Aug 16	17.94500 -0.03	18.07	17.89	18.02	15,607
17 Aug 16	17.98000 -0.26	18.36	17.98	18.28	17,561
16 Aug 16	18.24000 -0.26	18.34	17.94	18.28	29,914
15 Aug 16	18.49500 -0.02	18.65	18.48	18.53	46,676
12 Aug 16	18.51500 -0.06	18.70	18.40	18.56	56,836
11 Aug 16	18.57500 +0.03	18.67	18.36	18.67	48,472
10 Aug 16	18.55000 +0.40	18.60	18.11	18.11	56,387
09 Aug 16	18.15000 +0.07	18.27	17.97	18.20	30,742
08 Aug 16	18.08500 +0.48	18.31	17.79	17.82	55,196
05 Aug 16	17.60000 +0.31	17.71	17.23	17.33	31,439
04 Aug 16	17.29000 +0.22	17.49	17.22	17.32	58,138
03 Aug 16	17.07000 -0.32	17.63	16.95	17.63	89,450
02 Aug 16	17.38500 -0.61	17.86	17.38	17.86	36,672
01 Aug 16	18.00000 -0.15	18.42	17.92	18.39	31,944
29 Jul 16	18.15000 +0.32	18.43	17.99	18.01	18,158
28 Jul 16	17.83000 -0.35	18.24	17.81	18.20	32,133
27 Jul 16	18.18000 +0.31	18.32	17.92	18.05	44,041
26 Jul 16	17.87000 +0.01	17.92	17.58	17.92	25,653
25 Jul 16	17.86500 +0.05	18.01	17.66	17.77	39,038
22 Jul 16	17.81500 -0.19	18.03	17.80	17.95	13,356
21 Jul 16	18.00500 -0.18	18.23	17.87	18.09	19,825
20 Jul 16	18.18000 +0.26	18.21	17.81	18.00	40,999
19 Jul 16	17.92500 -0.32	18.08	17.74	18.08	17,559
18 Jul 16	18.24000 +0.15	18.41	18.02	18.25	39,233
15 Jul 16	18.09000 -0.28	18.40	18.00	18.25	26,924
14 Jul 16	18.37000 +0.39	18.44	18.10	18.20	32,887
13 Jul 16	17.98500 -0.18	18.30	17.92	18.30	40,510
12 Jul 16	18.17000 +0.85	18.20	17.32	17.32	54,290
11 Jul 16	17.32000 +0.25	17.35	16.97	17.30	33,369
08 Jul 16	17.07000 +0.70	17.16	16.30	16.38	41,005
07 Jul 16	16.36500 -0.01	16.83	16.34	16.48	45,790
06 Jul 16	16.37500 -0.56	16.85	16.20	16.66	104,712
05 Jul 16	16.93000 -0.61	17.33	16.85	17.33	44,861
04 Jul 16	17.54000 -0.36	17.83	17.48	17.83	34,973
01 Jul 16	17.90500 +0.19	18.08	17.53	18.08	37,207
30 Jun 16	17.71500 -0.07	17.92	17.49	17.68	72,128
29 Jun 16	17.78000 +0.68	17.88	17.38	17.61	161,877
28 Jun 16	17.10000 +0.65	17.52	16.97	16.97	47,167
27 Jun 16	16.45000 -1.78	18.29	16.12	18.20	179,705
24 Jun 16	18.23500 -3.22	21.32	17.23	21.32	270,042
23 Jun 16	21.45500 +0.38	21.45	20.89	21.05	26,981
22 Jun 16	21.08000 +0.28	21.08	20.85	20.95	22,622
21 Jun 16	20.80000 +0.29	20.81	20.32	20.38	9,801
20 Jun 16	20.51000 +0.88	20.63	20.28	20.54	29,302
17 Jun 16	19.63000 +0.11	19.91	19.63	19.64	28,793
16 Jun 16	19.51500 +0.11	19.51	18.90	18.95	37,936
15 Jun 16	19.40000 +0.05	19.61	19.33	19.41	36,094
14 Jun 16	19.35500 -0.34	19.63	19.23	19.33	72,961
13 Jun 16	19.69000 -0.68	20.21	19.66	20.06	37,250
10 Jun 16	20.37500 -0.67	21.00	20.14	20.92	32,575
09 Jun 16	21.04000 -0.51	21.40	21.04	21.39	15,312
08 Jun 16	21.55500 -0.43	21.77	21.43	21.75	18,512
07 Jun 16	21.99000 +0.12	22.08	21.83	21.83	17,323
06 Jun 16	21.87000 +0.07	21.87	21.67	21.73	31,433
03 Jun 16	21.80500 -0.55	22.46	21.67	22.42	17,532
02 Jun 16	22.35500 -0.07	22.51	22.27	22.36	17,518
01 Jun 16	22.42500 -0.17	22.51	22.25	22.51	15,765
31 May 16	22.59000 -0.03	22.82	22.56	22.82	8,597
30 May 16	22.62500 +0.00	22.70	22.55	22.60	20,363
27 May 16	22.62000 +0.08	22.75	22.51	22.60	15,382
26 May 16	22.54000 +0.21	22.56	22.28	22.28	14,786
25 May 16	22.33000 +0.39	22.54	22.18	22.18	39,193
24 May 16	21.94500 +0.82	22.08	21.16	21.16	21,701
23 May 16	21.13000 -0.15	21.39	21.00	21.23	17,611
20 May 16	21.27500 +0.42	21.27	21.09	21.14	18,091
19 May 16	20.85500 +0.15	21.03	20.67	20.67	18,591
18 May 16	20.70500 +0.15	20.70	20.32	20.41	8,804
17 May 16	20.55500 -0.13	20.92	20.48	20.72	12,621
13 May 16	20.68500 +0.01	20.82	20.16	20.36	14,097
12 May 16	20.67000 -0.12	21.13	20.61	20.63	15,579
11 May 16	20.79000 -0.04	20.86	20.69	20.82	4,778
10 May 16	20.83000 +0.20	21.13	20.80	20.82	11,161
09 May 16	20.63000 +0.23	20.83	20.48	20.55	10,959
06 May 16	20.40000 -1.20	20.65	20.20	20.34	38,715
05 May 16	21.60500 -0.30	22.02	21.58	22.02	15,476
04 May 16	21.90000 -0.14	22.24	21.88	22.00	10,184
03 May 16	22.04000 -0.24	22.19	22.02	22.19	8,860
02 May 16	22.28000 +0.24	22.36	22.15	22.25	8,144
29 Apr 16	22.04000 -0.64	22.56	21.94	22.47	40,231
28 Apr 16	22.68000 -0.05	22.74	22.34	22.55	21,720
27 Apr 16	22.73000 -0.13	22.82	22.57	22.76	12,244
26 Apr 16	22.85500 +0.17	23.10	22.75	22.99	39,665
25 Apr 16	22.68000 -0.25	22.91	22.55	22.91	12,212
22 Apr 16	22.93000 +0.18	22.99	22.77	22.85	23,464
21 Apr 16	22.74500 +0.04	22.81	22.64	22.75	19,399
20 Apr 16	22.71000 +0.36	22.72	22.30	22.40	23,700
19 Apr 16	22.35000 +0.28	22.63	22.24	22.24	26,597
18 Apr 16	22.07000 -0.09	22.11	21.73	21.75	42,650
15 Apr 16	22.16000 +0.07	22.16	21.73	21.93	31,373
14 Apr 16	22.09000 +0.12	22.22	21.86	22.02	41,747
13 Apr 16	21.97000 +1.26	21.98	21.17	21.24	28,192
12 Apr 16	20.71000 +0.53	20.78	20.17	20.36	13,816
11 Apr 16	20.18000 +0.33	20.28	19.75	19.91	18,025
08 Apr 16	19.85500 +0.47	20.06	19.55	19.58	28,916
07 Apr 16	19.39000 -0.43	19.87	19.36	19.84	17,869
06 Apr 16	19.82000 +0.18	19.96	19.55	19.63	13,752
05 Apr 16	19.64000 -0.60	19.97	19.49	19.97	46,731
04 Apr 16	20.23500 -0.10	20.49	20.09	20.29	13,907
01 Apr 16	20.33500 -0.35	20.44	20.00	20.44	28,345
31 Mar 16	20.68000 +0.02	20.72	20.26	20.50	17,842
30 Mar 16	20.65500 -0.10	21.07	20.65	20.94	26,149
29 Mar 16	20.76000 +0.09	21.10	20.68	21.00	12,801
24 Mar 16	20.67500 -0.40	21.00	20.58	20.94	11,065
23 Mar 16	21.07000 -0.19	21.40	20.95	21.36	10,631
22 Mar 16	21.26500 -0.35	21.47	21.10	21.47	33,733
21 Mar 16	21.61500 +0.01	21.94	21.36	21.36	12,668
18 Mar 16	21.60000 -0.07	21.77	21.35	21.52	28,065
17 Mar 16	21.67500 -0.26	22.13	21.38	22.13	47,122
16 Mar 16	21.93000 +0.21	22.00	21.76	21.88	27,742
15 Mar 16	21.72000 +0.10	21.81	21.33	21.42	8,747
14 Mar 16	21.62000 +0.06	21.94	21.57	21.77	21,159
11 Mar 16	21.56500 +1.11	21.67	20.82	20.82	17,351
10 Mar 16	20.45500 -0.33	21.80	20.45	20.87	32,280
09 Mar 16	20.78000 +0.05	21.00	20.69	20.75	9,305
08 Mar 16	20.73000 -0.41	20.83	20.40	20.70	7,874
07 Mar 16	21.13500 -0.16	21.32	20.89	21.28	58,826
04 Mar 16	21.30000 -0.23	21.60	21.27	21.60	18,220
03 Mar 16	21.52500 +0.10	21.52	21.31	21.45	11,629
02 Mar 16	21.42500 +0.56	21.43	21.02	21.19	34,485
01 Mar 16	20.86000 +0.66	20.86	20.11	20.18	22,809
29 Feb 16	20.20000 -0.06	20.30	20.00	20.16	17,037
26 Feb 16	20.26000 +0.59	20.40	20.14	20.17	49,625
25 Feb 16	19.67500 +0.22	20.31	19.67	20.07	16,614
24 Feb 16	19.46000 -0.86	20.13	19.43	20.10	23,928
23 Feb 16	20.32000 -0.43	20.82	20.25	20.61	21,605
22 Feb 16	20.75500 +0.47	20.90	20.63	20.63	10,873
19 Feb 16	20.28500 -0.58	20.79	20.15	20.66	19,857
18 Feb 16	20.86500 +0.02	21.05	20.60	20.92	25,002
17 Feb 16	20.84000 +0.72	20.92	19.97	19.97	22,495
16 Feb 16	20.12000 -0.20	20.31	19.86	20.31	13,394
15 Feb 16	20.32000 +1.18	20.37	19.96	19.98	19,082
12 Feb 16	19.13500 +0.18	19.30	19.00	19.25	14,686
11 Feb 16	18.95000 -1.45	19.79	18.95	19.79	72,861
10 Feb 16	20.40500 +1.49	20.57	19.13	19.18	22,444
09 Feb 16	18.92000 -0.72	19.77	18.81	19.44	33,555
08 Feb 16	19.63500 -0.65	20.56	19.54	20.33	44,346
05 Feb 16	20.28000 -0.66	20.95	20.26	20.90	11,199
04 Feb 16	20.94500 +0.11	21.25	20.68	21.20	22,183
03 Feb 16	20.83500 -1.10	21.89	20.83	21.86	32,064
02 Feb 16	21.93000 -0.53	22.43	21.79	22.43	11,602
01 Feb 16	22.46500 -0.17	22.84	22.29	22.84	6,051
29 Jan 16	22.63500 +0.56	22.64	22.38	22.45	11,622
28 Jan 16	22.07500 -0.38	22.59	21.90	22.44	27,457
27 Jan 16	22.45500 -0.03	22.50	22.25	22.50	14,450
26 Jan 16	22.49000 +0.08	22.57	21.97	22.09	20,142
25 Jan 16	22.40500 -0.07	22.64	22.31	22.64	7,769
22 Jan 16	22.47500 +0.43	22.66	22.30	22.48	13,906
21 Jan 16	22.04500 +0.32	22.28	21.68	21.88	18,856
20 Jan 16	21.72500 -1.14	22.42	21.66	22.42	34,793
19 Jan 16	22.86500 +0.45	23.11	22.75	22.82	8,171
18 Jan 16	22.41000 -0.51	23.00	22.33	22.99	19,306
15 Jan 16	22.92000 -0.57	23.66	22.59	23.41	30,578
14 Jan 16	23.48500 -0.40	23.61	23.10	23.50	26,980
13 Jan 16	23.88500 +0.18	24.40	23.78	24.00	14,426
12 Jan 16	23.70500 +0.20	23.88	23.36	23.42	17,757
11 Jan 16	23.50000 +0.17	23.77	23.33	23.37	21,416
08 Jan 16	23.33000 -0.39	23.89	23.31	23.70	24,612
07 Jan 16	23.71500 -0.50	23.82	23.38	23.76	62,436
06 Jan 16	24.22000 -0.04	24.45	23.99	24.31	32,517
05 Jan 16	24.26000 +0.02	24.55	24.05	24.53	24,991
04 Jan 16	24.24000 -1.17	24.70	24.14	24.66	65,245
30 Dec 15	25.41000 +0.02	25.50	25.32	25.32	13,996
29 Dec 15	25.38500 +0.43	25.42	25.24	25.24	3,227
28 Dec 15	24.95500 -0.19	25.14	24.92	25.08	4,735
23 Dec 15	25.15000 +0.34	25.17	24.94	25.07	16,676
22 Dec 15	24.80500 -0.25	25.12	24.63	25.12	24,226
21 Dec 15	25.05500 +0.05	25.35	24.91	25.03	18,486
18 Dec 15	25.00500 -0.15	25.01	24.84	24.98	9,170
17 Dec 15	25.15500 +0.54	25.76	25.16	25.24	31,943
16 Dec 15	24.61500 -0.08	24.95	24.61	24.78	14,786
15 Dec 15	24.69000 +0.51	24.83	24.32	24.32	9,683
14 Dec 15	24.18500 -0.56	25.23	24.13	24.95	37,145
11 Dec 15	24.74500 -0.52	25.20	24.59	25.09	57,756
10 Dec 15	25.26500 -0.05	25.31	24.92	25.16	11,103
09 Dec 15	25.31500 -0.27	25.58	25.26	25.58	8,944
08 Dec 15	25.58500 -0.17	25.86	25.39	25.86	31,646
07 Dec 15	25.75500 +0.56	25.94	25.40	25.40	19,106
04 Dec 15	25.19500 +0.76	25.68	25.09	25.09	55,107
03 Dec 15	24.43500 -0.99	26.01	24.32	25.48	53,133
02 Dec 15	25.42000 -0.11	25.75	25.42	25.63	15,330
01 Dec 15	25.53000 -0.02	25.80	25.53	25.80	40,231
30 Nov 15	25.55000 +0.08	25.70	25.38	25.48	12,446
27 Nov 15	25.47000 -0.06	25.80	25.45	25.45	16,942
26 Nov 15	25.53000 +0.11	25.81	25.33	25.33	20,094
25 Nov 15	25.41500 +0.83	25.43	24.55	24.55	39,966
24 Nov 15	24.58500 -0.41	24.81	24.28	24.81	18,489
23 Nov 15	24.99500 +0.13	25.00	24.73	24.82	19,923
20 Nov 15	24.87000 +0.11	24.87	24.46	24.75	30,291
19 Nov 15	24.76000 -0.18	25.19	24.76	25.02	19,959
18 Nov 15	24.94500 +0.03	24.94	24.76	24.81	7,411
17 Nov 15	24.91500 +0.48	24.98	24.69	24.69	22,263
16 Nov 15	24.43500 -0.15	24.44	23.91	24.04	35,942
13 Nov 15	24.58000 -0.05	24.72	24.20	24.51	37,760
12 Nov 15	24.62500 -0.52	25.38	24.58	25.00	23,538
11 Nov 15	25.14500 +0.57	25.20	24.69	24.69	51,496
10 Nov 15	24.57500 +0.08	24.64	24.29	24.57	17,074
09 Nov 15	24.49500 -0.16	24.80	24.49	24.74	21,665
06 Nov 15	24.66000 +0.31	24.75	24.10	24.24	49,339
05 Nov 15	24.35500 +0.08	24.53	24.06	24.25	42,684
04 Nov 15	24.27000 -0.21	24.75	24.27	24.53	39,694
03 Nov 15	24.48000 +0.00	24.63	24.41	24.41	18,932
02 Nov 15	24.47500 +0.24	24.62	24.12	24.12	38,264
30 Oct 15	24.24000 -0.01	24.42	24.15	24.40	31,673
29 Oct 15	24.25000 +0.00	24.39	24.07	24.33	33,614
28 Oct 15	24.25000 +0.35	24.30	23.84	23.94	29,990
27 Oct 15	23.89500 -0.33	24.06	23.80	24.06	31,327
26 Oct 15	24.23000 +0.19	24.27	24.00	24.05	34,844
23 Oct 15	24.03500 +0.19	24.30	23.86	24.00	43,908
22 Oct 15	23.84000 +0.75	24.02	23.04	23.07	42,992
21 Oct 15	23.09500 +0.11	23.23	22.93	22.97	42,448
20 Oct 15	22.98500 +0.01	23.02	22.72	23.00	49,102
19 Oct 15	22.98000 +0.13	23.10	22.81	22.83	17,138
16 Oct 15	22.85000 +0.39	22.97	22.46	22.46	55,171
15 Oct 15	22.46000 +0.34	22.46	22.18	22.22	42,148
14 Oct 15	22.11500 -0.35	22.20	21.99	22.16	20,388
13 Oct 15	22.46500 -0.47	22.59	22.10	22.59	51,502
12 Oct 15	22.93000 +0.14	22.93	22.61	22.65	28,352
09 Oct 15	22.79000 +0.00	23.11	22.65	23.01	28,164
08 Oct 15	22.79500 +0.10	22.81	22.62	22.75	42,159
07 Oct 15	22.69000 -0.11	23.10	22.69	22.82	33,508
06 Oct 15	22.80500 +0.23	22.81	22.37	22.60	40,459
05 Oct 15	22.57500 +0.96	22.58	22.01	22.01	34,628
02 Oct 15	21.61500 +0.11	22.14	21.31	21.86	40,009
01 Oct 15	21.50500 -0.15	21.94	21.40	21.92	18,796
30 Sep 15	21.65500 +0.52	21.82	21.50	21.63	33,000
29 Sep 15	21.14000 -0.12	21.33	20.80	20.83	40,088
28 Sep 15	21.26000 -0.52	21.70	21.10	21.68	27,273
25 Sep 15	21.78500 +0.77	21.86	21.39	21.40	37,571
24 Sep 15	21.01500 -0.29	21.45	20.80	21.23	40,179
23 Sep 15	21.30500 +0.13	21.58	21.19	21.36	23,483
22 Sep 15	21.18000 -0.80	21.95	21.12	21.95	50,774
21 Sep 15	21.98000 +0.47	22.10	21.66	21.66	34,627
18 Sep 15	21.51000 -1.16	22.26	21.50	22.24	57,144
17 Sep 15	22.67500 +0.13	22.69	22.46	22.55	20,715
16 Sep 15	22.54000 +0.10	22.67	22.38	22.67	30,678
15 Sep 15	22.44000 +0.31	22.52	22.00	22.14	29,279
14 Sep 15	22.13000 -0.18	22.53	22.04	22.33	31,728
11 Sep 15	22.31000 -0.25	22.53	22.19	22.53	28,462
10 Sep 15	22.56000 -0.22	22.72	22.46	22.58	21,515
09 Sep 15	22.78000 +0.45	23.11	22.78	22.87	49,167
08 Sep 15	22.32500 +0.38	22.56	22.13	22.13	35,606
07 Sep 15	21.95000 +0.23	22.00	21.76	21.95	19,695
04 Sep 15	21.72000 -0.67	22.19	21.48	22.19	67,919
03 Sep 15	22.39000 +0.59	22.49	22.01	22.04	57,420
02 Sep 15	21.80000 +0.28	22.00	21.50	21.67	35,948
01 Sep 15	21.52000 -0.90	22.09	21.42	22.05	46,266
31 Aug 15	22.42500 +0.02	22.43	22.09	22.35	27,958
28 Aug 15	22.40000 -0.09	22.45	22.22	22.38	31,927
27 Aug 15	22.48500 +0.55	22.60	22.30	22.34	69,204
26 Aug 15	21.94000 -0.18	22.19	21.48	21.76	96,880
25 Aug 15	22.12000 +1.11	22.24	21.30	21.35	271,183
24 Aug 15	21.01500 -1.11	21.79	20.35	21.42	254,411
21 Aug 15	22.13000 -0.80	22.86	22.10	22.62	111,053
20 Aug 15	22.92500 -0.76	23.75	22.90	23.57	70,734
19 Aug 15	23.68000 -0.52	24.14	23.68	24.14	39,886
18 Aug 15	24.20000 +0.06	24.25	24.00	24.08	34,146
17 Aug 15	24.14500 +0.24	24.31	23.75	24.31	31,817
14 Aug 15	23.91000 -0.19	24.27	23.84	24.12	26,499
13 Aug 15	24.10500 +0.36	24.45	24.09	24.16	42,456
12 Aug 15	23.74000 -0.97	24.45	23.65	24.40	155,396
11 Aug 15	24.70500 -0.48	25.17	24.66	25.17	28,652
10 Aug 15	25.18500 +0.50	25.18	24.74	24.88	33,132
07 Aug 15	24.68000 -0.22	24.96	24.64	24.80	18,261
06 Aug 15	24.89500 +0.25	24.93	24.63	24.67	44,616
05 Aug 15	24.64500 +0.49	24.67	24.23	24.23	21,382
04 Aug 15	24.16000 -0.01	24.57	24.16	24.54	51,523
03 Aug 15	24.17000 +0.09	24.28	23.95	23.95	21,593
31 Jul 15	24.08500 -0.04	24.15	23.82	24.10	20,340
30 Jul 15	24.12500 +0.19	24.18	23.92	24.07	33,789
29 Jul 15	23.93500 -0.05	24.15	23.92	24.14	18,067
28 Jul 15	23.98500 +0.26	24.14	23.82	23.88	45,568
27 Jul 15	23.72500 -0.44	24.01	23.65	24.01	58,845
24 Jul 15	24.16500 -0.43	24.60	24.13	24.55	27,030
23 Jul 15	24.60000 +0.17	24.67	24.38	24.60	24,789
22 Jul 15	24.43000 -0.26	24.54	24.16	24.18	22,675
21 Jul 15	24.69000 +0.03	24.69	24.33	24.68	28,682
20 Jul 15	24.65500 +0.18	24.86	24.52	24.52	25,313
17 Jul 15	24.48000 -0.02	24.51	24.36	24.50	24,894
16 Jul 15	24.50500 +0.56	24.50	23.94	23.94	50,449
15 Jul 15	23.94500 +0.17	23.95	23.72	23.82	36,273
14 Jul 15	23.77500 +0.08	23.77	23.49	23.52	24,600
13 Jul 15	23.69500 +0.61	23.72	23.25	23.38	28,714
10 Jul 15	23.08500 +0.94	23.17	22.86	22.99	46,908
09 Jul 15	22.14500 +0.64	22.19	21.55	21.55	20,423
08 Jul 15	21.50500 +0.38	21.56	21.09	21.09	11,806
07 Jul 15	21.13000 -0.63	21.92	21.13	21.76	69,335
06 Jul 15	21.75500 -0.77	22.16	21.72	22.05	45,916
03 Jul 15	22.52500 +0.00	22.64	22.45	22.63	22,301
02 Jul 15	22.52000 -0.40	23.01	22.52	22.93	18,257
01 Jul 15	22.92500 +0.42	23.40	22.68	22.81	29,693
30 Jun 15	22.50000 -0.01	22.99	22.29	22.56	54,530
29 Jun 15	22.51000 -1.46	23.15	22.49	22.50	99,580
26 Jun 15	23.97000 +0.46	23.97	23.28	23.34	30,049
25 Jun 15	23.51000 +0.12	23.56	23.30	23.33	33,724
24 Jun 15	23.39000 +0.08	23.53	23.14	23.40	26,802
23 Jun 15	23.31000 +0.06	23.58	23.31	23.52	41,974
22 Jun 15	23.24500 +0.90	23.37	22.81	22.90	54,440
19 Jun 15	22.35000 -0.15	22.81	22.35	22.43	21,149
18 Jun 15	22.50500 +0.18	22.64	22.00	22.35	52,398
17 Jun 15	22.32000 -0.11	22.68	22.20	22.55	30,968
16 Jun 15	22.43500 +0.33	22.60	21.85	21.99	31,145
15 Jun 15	22.10500 -0.34	22.34	21.95	22.16	68,117
12 Jun 15	22.44000 -0.32	22.72	22.21	22.66	42,980
11 Jun 15	22.76000 +0.31	23.00	22.50	22.50	30,519
10 Jun 15	22.45000 +0.33	22.66	21.85	21.93	39,291
09 Jun 15	22.12000 +0.05	22.20	21.76	22.09	55,854
08 Jun 15	22.07000 -0.35	22.41	22.07	22.32	0
05 Jun 15	22.42500 -0.25	22.60	22.25	22.58	0
04 Jun 15	22.67000 -0.30	22.95	22.33	22.77	48,398
03 Jun 15	22.97000 +0.13	23.18	22.75	22.95	34,072
02 Jun 15	22.84000 +0.02	23.00	22.67	22.98	15,471
01 Jun 15	22.81500 +0.05	23.00	22.59	22.87	49,219
29 May 15	22.76500 -0.94	23.68	22.76	23.68	64,853
28 May 15	23.70000 -0.39	24.10	23.53	24.10	27,946
27 May 15	24.09500 +0.36	24.25	23.68	24.00	25,868
26 May 15	23.73500 -0.22	24.03	23.63	23.83	45,062
22 May 15	23.95000 +0.15	24.00	23.75	23.89	33,193
21 May 15	23.80500 +0.06	23.89	23.74	23.81	29,145
20 May 15	23.75000 +0.19	23.92	23.60	23.71	31,249
19 May 15	23.55500 +0.81	23.70	23.07	23.07	55,204
18 May 15	22.75000 +0.05	23.00	22.40	22.83	29,423
15 May 15	22.70500 +0.01	23.14	22.60	22.90	81,474
14 May 15	22.69500 +0.30	22.83	22.20	22.50	34,494
13 May 15	22.40000 +0.35	22.75	22.30	22.41	57,542
12 May 15	22.05000 -0.20	22.26	21.94	22.21	51,087
11 May 15	22.25000 -1.19	22.60	22.25	22.40	127,390
08 May 15	23.44500 +0.30	23.46	23.01	23.46	29,477
07 May 15	23.15000 +0.67	23.40	22.78	23.00	37,096
06 May 15	22.47500 +0.26	22.76	22.25	22.25	35,970
05 May 15	22.22000 -0.42	23.03	22.22	22.68	22,217
04 May 15	22.64000 +0.06	22.94	22.49	22.65	55,454
30 Apr 15	22.57500 +0.31	22.72	22.10	22.27	59,888
29 Apr 15	22.26500 -0.13	22.71	21.89	22.67	86,762
28 Apr 15	22.39500 -0.99	23.18	22.39	23.18	96,604
27 Apr 15	23.38500 +0.42	23.50	22.43	22.83	77,633
24 Apr 15	22.97000 -0.08	23.33	22.75	23.22	44,303
23 Apr 15	23.04500 -0.46	23.50	22.95	23.50	36,256
22 Apr 15	23.50500 +0.07	23.66	23.09	23.50	41,112
21 Apr 15	23.43000 -0.24	23.94	23.43	23.90	37,027
20 Apr 15	23.66500 +0.14	23.72	23.40	23.49	30,099
17 Apr 15	23.52500 -0.39	24.15	23.28	24.00	126,488
16 Apr 15	23.91000 -0.29	24.23	23.91	24.23	17,537
15 Apr 15	24.20000 -0.06	24.38	24.03	24.04	14,068
14 Apr 15	24.26000 -0.22	24.43	24.00	24.43	33,875
13 Apr 15	24.48000 -0.05	24.63	24.33	24.45	20,599
10 Apr 15	24.53000 +0.09	24.57	24.36	24.39	17,374
09 Apr 15	24.44500 +0.33	24.44	24.27	24.27	16,511
08 Apr 15	24.11500 -0.11	24.34	24.11	24.19	117,386
07 Apr 15	24.23000 +0.25	24.45	23.95	24.00	21,421
02 Apr 15	23.98000 +0.11	23.98	23.76	23.81	12,284
01 Apr 15	23.86500 +0.34	24.08	23.40	23.42	26,114
31 Mar 15	23.52000 -0.27	23.79	23.48	23.70	19,360
30 Mar 15	23.79500 +0.23	23.80	23.59	23.66	14,664
27 Mar 15	23.57000 +0.36	23.58	23.39	23.42	28,333
26 Mar 15	23.21000 -0.44	23.25	22.78	23.25	73,305
25 Mar 15	23.64500 -0.06	23.75	23.51	23.63	15,522
24 Mar 15	23.70000 +0.18	23.77	23.33	23.36	66,453
23 Mar 15	23.52500 -0.36	23.85	23.36	23.75	36,359
20 Mar 15	23.89000 +0.47	23.89	23.32	23.47	27,503
19 Mar 15	23.41500 +0.04	23.42	23.15	23.17	29,144
18 Mar 15	23.38000 -0.16	23.58	23.32	23.56	40,410
17 Mar 15	23.53500 -0.32	23.89	23.44	23.81	54,001
16 Mar 15	23.85000 +0.37	23.85	23.50	23.50	84,120
13 Mar 15	23.48000 +0.33	23.48	23.06	23.17	25,544
12 Mar 15	23.14500 +0.25	23.15	22.82	22.86	35,622
11 Mar 15	22.90000 +0.42	22.92	22.49	22.50	31,417
10 Mar 15	22.47500 -0.44	22.82	22.44	22.79	32,573
09 Mar 15	22.92000 +0.02	22.92	22.67	22.72	28,662
06 Mar 15	22.89500 +0.27	22.90	22.63	22.67	34,947
05 Mar 15	22.63000 +0.03	22.75	22.52	22.65	44,654
04 Mar 15	22.60000 +0.27	22.63	22.15	22.41	63,585
03 Mar 15	22.33500 -0.21	22.58	22.12	22.54	24,402
02 Mar 15	22.54500 -0.20	22.74	22.41	22.66	58,558
27 Feb 15	22.75000 +0.25	22.75	22.40	22.57	51,579
26 Feb 15	22.50000 +0.51	22.50	22.10	22.20	24,180
25 Feb 15	21.99000 +0.59	22.46	21.89	22.27	123,594
24 Feb 15	21.39500 +0.17	21.54	21.25	21.41	61,410
23 Feb 15	21.23000 +0.21	21.40	21.20	21.40	134,907
20 Feb 15	21.02000 -0.16	21.20	20.89	21.16	41,254
19 Feb 15	21.18500 +0.23	21.27	20.84	20.94	30,988
18 Feb 15	20.95500 +0.43	21.02	20.70	20.70	25,044
17 Feb 15	20.52000 +0.02	20.61	20.24	20.40	37,748
16 Feb 15	20.50000 -0.30	20.90	20.50	20.86	14,834
13 Feb 15	20.80000 -0.01	21.22	20.80	20.95	24,032
12 Feb 15	20.80500 +0.22	21.10	20.81	20.97	19,406
11 Feb 15	20.58500 -0.20	20.83	20.58	20.83	8,635
10 Feb 15	20.78500 +0.41	21.00	20.48	20.51	25,037
09 Feb 15	20.37000 -0.45	20.58	20.13	20.57	116,401
06 Feb 15	20.82500 +0.01	20.91	20.65	20.69	25,046
05 Feb 15	20.81500 -0.26	20.88	20.60	20.82	55,120
04 Feb 15	21.08000 +0.05	21.08	20.86	21.04	28,599
03 Feb 15	21.03000 +0.12	21.33	20.93	20.93	71,737
02 Feb 15	20.91000 -0.02	20.95	20.52	20.87	68,105
30 Jan 15	20.93500 -0.27	21.30	20.81	21.20	87,581
29 Jan 15	21.20000 +0.24	21.20	20.73	20.90	55,962
28 Jan 15	20.96000 +0.08	21.00	20.65	21.00	42,589
27 Jan 15	20.88000 +0.05	20.90	20.65	20.88	46,200
26 Jan 15	20.83000 +0.03	20.83	20.58	20.60	59,453
23 Jan 15	20.80000 +0.07	20.90	20.57	20.82	90,016
22 Jan 15	20.73000 +0.38	20.77	20.18	20.20	126,033
21 Jan 15	20.35500 +0.15	20.35	19.98	20.17	63,057
20 Jan 15	20.20000 +0.05	20.25	20.08	20.11	60,081
19 Jan 15	20.15000 +0.15	20.25	19.86	19.98	59,011
16 Jan 15	20.00000 +0.50	20.00	19.31	19.37	73,557
15 Jan 15	19.50000 +0.70	19.50	18.24	19.04	82,575
14 Jan 15	18.80000 -0.46	19.30	18.76	18.93	65,738
13 Jan 15	19.26000 +0.51	19.29	18.68	18.68	36,804
12 Jan 15	18.75500 +0.13	19.01	18.52	18.85	23,155
09 Jan 15	18.63000 -0.54	19.18	18.50	19.08	25,692
08 Jan 15	19.17000 +0.78	19.19	18.60	18.65	38,038
07 Jan 15	18.38500 +0.14	18.52	18.19	18.25	43,888
06 Jan 15	18.25000 -0.13	18.49	18.20	18.43	27,606
05 Jan 15	18.37500 -0.76	19.15	18.38	18.99	47,439
02 Jan 15	19.13500 -0.12	19.46	19.04	19.46	19,541
30 Dec 14	19.25500 +0.03	19.33	19.17	19.17	12,403
29 Dec 14	19.22500 -0.32	19.53	19.12	19.53	41,075
23 Dec 14	19.54000 +0.20	19.54	19.39	19.50	11,356
22 Dec 14	19.34000 +0.05	19.51	19.34	19.37	15,190
19 Dec 14	19.29000 +0.15	19.54	19.09	19.37	60,608
18 Dec 14	19.14000 +0.96	19.32	18.63	18.66	74,946
17 Dec 14	18.18000 -0.08	18.44	18.14	18.15	10,607
16 Dec 14	18.26500 +0.26	18.33	17.57	18.16	66,942
15 Dec 14	18.00000 -0.40	18.68	18.00	18.38	36,848
12 Dec 14	18.40000 -0.63	19.05	18.40	18.92	41,345
11 Dec 14	19.02500 +0.13	19.17	18.92	19.02	16,070
10 Dec 14	18.89500 -0.11	19.24	18.90	19.13	17,576
09 Dec 14	19.00500 -0.54	19.44	19.00	19.38	24,769
08 Dec 14	19.54000 -0.08	19.70	19.54	19.63	18,902
05 Dec 14	19.62500 +0.51	19.74	19.48	19.48	22,798
04 Dec 14	19.11500 -0.05	19.50	18.98	19.30	53,934
03 Dec 14	19.16000 +0.06	19.39	19.16	19.36	13,942
02 Dec 14	19.10000 -0.07	19.40	19.10	19.33	17,653
01 Dec 14	19.17000 -0.22	19.33	19.05	19.28	9,900
28 Nov 14	19.39000 +0.11	19.42	19.24	19.34	15,530
27 Nov 14	19.27500 +0.10	19.30	19.18	19.19	8,573
26 Nov 14	19.17000 +0.09	19.26	19.10	19.19	14,600
25 Nov 14	19.07500 -0.11	19.31	19.08	19.17	13,173
24 Nov 14	19.19000 +0.20	19.28	19.00	19.02	25,825
21 Nov 14	18.99000 +0.50	18.99	18.53	18.53	44,475
20 Nov 14	18.49000 -0.36	18.73	18.38	18.73	27,733
19 Nov 14	18.85500 -0.04	19.00	18.74	18.82	44,658
18 Nov 14	18.89500 +0.23	18.90	18.56	18.56	20,765
17 Nov 14	18.67000 +0.21	18.70	18.33	18.34	7,603
14 Nov 14	18.46000 +0.03	18.47	18.28	18.40	17,846
13 Nov 14	18.42500 +0.19	18.48	18.06	18.30	34,511
12 Nov 14	18.23500 -0.41	18.58	18.19	18.58	51,406
11 Nov 14	18.65000 +0.11	18.74	18.55	18.58	12,765
10 Nov 14	18.54000 +0.28	18.54	18.18	18.18	14,838
07 Nov 14	18.26500 -0.10	18.48	18.15	18.44	14,065
06 Nov 14	18.36500 +0.03	18.51	18.08	18.16	13,839
05 Nov 14	18.33500 +0.43	18.34	18.09	18.17	10,410
04 Nov 14	17.90000 -0.31	18.29	17.90	18.17	18,630
03 Nov 14	18.20500 -0.27	18.40	18.06	18.32	23,528
31 Oct 14	18.47500 +0.58	18.48	17.98	18.13	36,664
30 Oct 14	17.89500 -0.03	18.08	17.58	18.01	29,024
29 Oct 14	17.93000 -0.13	18.17	17.90	18.17	11,023
28 Oct 14	18.05500 +0.26	18.08	17.85	17.90	19,270
27 Oct 14	17.79500 -0.14	18.12	17.57	18.12	23,936
24 Oct 14	17.93000 +0.00	18.00	17.75	17.75	28,935
23 Oct 14	17.93500 +0.26	17.98	17.50	17.56	20,879
22 Oct 14	17.67500 +0.00	17.82	17.65	17.78	17,024
21 Oct 14	17.67000 +0.40	17.82	17.25	17.25	16,261
20 Oct 14	17.27000 -0.31	17.51	17.19	17.48	18,348
17 Oct 14	17.57500 +0.44	17.58	16.97	17.06	37,588
16 Oct 14	17.14000 -0.10	17.39	16.43	17.29	77,461
15 Oct 14	17.23500 -0.93	18.15	17.24	18.15	36,720
14 Oct 14	18.16500 -0.05	18.27	17.89	18.15	22,053
13 Oct 14	18.21500 -0.06	18.33	18.01	18.02	20,470
10 Oct 14	18.27500 -0.15	18.44	18.07	18.20	45,585
09 Oct 14	18.42000 -0.16	18.83	18.25	18.83	21,925
08 Oct 14	18.58000 -0.17	18.88	18.56	18.73	28,928
07 Oct 14	18.75000 -0.24	19.01	18.75	19.01	5,441
06 Oct 14	18.99000 +0.15	19.25	18.99	19.24	7,138
02 Oct 14	18.84000 -0.48	19.51	18.84	19.32	29,614
01 Oct 14	19.32000 -0.25	19.51	19.32	19.48	6,081
30 Sep 14	19.57000 +0.20	19.62	19.35	19.55	23,507
29 Sep 14	19.36500 -0.47	19.84	19.29	19.84	41,320
26 Sep 14	19.83500 +0.29	19.85	19.54	19.54	12,757
25 Sep 14	19.54000 -0.08	19.97	19.54	19.80	18,804
24 Sep 14	19.62500 -0.01	19.67	19.55	19.64	7,213
23 Sep 14	19.64000 -0.31	19.94	19.62	19.89	23,917
22 Sep 14	19.95000 -0.04	20.01	19.77	19.80	35,767
19 Sep 14	19.99000 +0.07	19.99	19.79	19.94	22,137
18 Sep 14	19.92500 +0.22	19.92	19.70	19.72	28,993
17 Sep 14	19.71000 +0.28	19.71	19.50	19.53	21,988
16 Sep 14	19.42500 -0.16	19.58	19.33	19.58	17,912
15 Sep 14	19.58500 +0.09	19.66	19.40	19.42	15,950
12 Sep 14	19.49500 +0.12	19.50	19.33	19.46	30,269
11 Sep 14	19.37500 +0.06	19.47	19.26	19.43	17,921
10 Sep 14	19.32000 +0.11	19.36	19.08	19.09	13,149
09 Sep 14	19.21000 -0.12	19.39	19.18	19.32	17,592
08 Sep 14	19.33000 -0.08	19.45	19.32	19.39	24,743
05 Sep 14	19.40500 -0.19	19.70	19.30	19.65	16,858
04 Sep 14	19.60000 +0.37	19.72	19.11	19.11	46,178
03 Sep 14	19.23000 +0.31	19.25	19.03	19.03	29,453
02 Sep 14	18.92500 +0.02	19.02	18.85	19.00	14,738
01 Sep 14	18.90500 -0.03	18.91	18.64	18.89	3,782
29 Aug 14	18.94000 +0.19	18.94	18.67	18.75	12,130
28 Aug 14	18.75500 -0.20	18.89	18.63	18.84	31,514
27 Aug 14	18.96000 -0.03	19.02	18.90	18.90	13,091
26 Aug 14	18.98500 +0.31	18.99	18.72	18.83	11,495
25 Aug 14	18.67500 +0.31	18.70	18.53	18.64	9,529
22 Aug 14	18.36500 -0.03	18.67	18.36	18.54	20,864
21 Aug 14	18.39500 +0.29	18.51	18.13	18.16	12,042
20 Aug 14	18.10500 -0.20	18.27	18.07	18.20	11,544
19 Aug 14	18.31000 +0.19	18.35	18.26	18.28	10,243
18 Aug 14	18.12000 +0.03	18.35	18.12	18.35	19,952
15 Aug 14	18.09000 -0.08	18.50	18.03	18.26	13,713
14 Aug 14	18.17000 +0.07	18.27	17.98	18.08	19,398
13 Aug 14	18.10000 +0.55	18.23	18.03	18.10	19,749
08 Aug 14	17.55000 +0.17	17.66	17.25	17.29	27,027
07 Aug 14	17.38000 -0.22	17.80	17.38	17.62	25,291
06 Aug 14	17.60000 -0.22	17.81	17.50	17.81	32,208
05 Aug 14	17.81500 +0.14	18.09	17.82	18.00	38,160
04 Aug 14	17.68000 +0.34	18.01	17.68	17.90	58,115
01 Aug 14	17.34000 +0.27	17.70	17.25	17.57	81,968
31 Jul 14	17.07000 -0.41	17.48	17.01	17.48	69,528
30 Jul 14	17.48000 -0.20	17.98	17.48	17.74	19,969
29 Jul 14	17.68000 +0.04	17.90	17.64	17.66	20,181
28 Jul 14	17.64000 +0.06	17.77	17.50	17.77	8,758
25 Jul 14	17.57500 -0.28	17.99	17.52	17.89	37,903
24 Jul 14	17.85500 +0.10	18.00	17.58	17.59	13,932
23 Jul 14	17.75500 +0.07	17.88	17.65	17.65	14,027
22 Jul 14	17.68500 +0.39	17.68	17.46	17.50	11,135
21 Jul 14	17.30000 -0.05	17.50	17.30	17.48	29,111
18 Jul 14	17.35000 -0.14	17.50	17.34	17.44	26,789
17 Jul 14	17.48500 -0.36	17.75	17.49	17.70	38,610
16 Jul 14	17.84500 +0.43	17.92	17.60	17.60	16,520
15 Jul 14	17.41500 -0.29	17.70	17.39	17.68	16,011
14 Jul 14	17.71000 +0.11	17.91	17.70	17.70	7,535
11 Jul 14	17.60000 +0.16	17.86	17.55	17.73	18,903
10 Jul 14	17.44500 -0.17	17.64	17.23	17.62	39,497
09 Jul 14	17.61000 +0.10	17.73	17.49	17.52	17,068
08 Jul 14	17.51000 -0.24	17.82	17.51	17.82	29,609
07 Jul 14	17.75500 -0.44	18.10	17.75	18.02	17,646
04 Jul 14	18.19500 +0.08	18.23	18.08	18.08	15,495
03 Jul 14	18.11500 +0.56	18.17	17.75	17.77	23,546
02 Jul 14	17.55500 -0.01	17.68	17.56	17.63	6,583
01 Jul 14	17.57000 +0.19	17.66	17.46	17.57	24,265
30 Jun 14	17.38000 -0.07	17.51	17.25	17.45	16,946
27 Jun 14	17.45000 -0.07	17.69	17.44	17.63	20,446
26 Jun 14	17.52000 -0.03	17.82	17.34	17.78	26,543
25 Jun 14	17.55000 -0.26	17.83	17.48	17.83	23,659
24 Jun 14	17.81000 -0.09	17.95	17.65	17.95	20,721
23 Jun 14	17.90000 -0.16	17.93	17.72	17.91	18,400
20 Jun 14	18.05500 -0.17	18.19	17.98	18.19	13,276
19 Jun 14	18.23000 +0.31	18.23	18.01	18.01	16,646
18 Jun 14	17.92000 -0.06	18.05	17.83	17.93	11,546
17 Jun 14	17.98000 +0.06	18.05	17.68	17.94	20,926
16 Jun 14	17.92000 -0.23	18.06	17.87	18.01	12,466
13 Jun 14	18.15000 -0.18	18.24	17.90	18.24	22,001
12 Jun 14	18.33500 -0.23	18.55	18.23	18.50	12,416
11 Jun 14	18.56000 +0.09	18.58	18.36	18.58	14,072
10 Jun 14	18.47000 -0.15	18.78	18.44	18.75	13,210
09 Jun 14	18.61500 -0.08	18.81	18.61	18.74	5,856
06 Jun 14	18.69500 +0.40	18.85	18.45	18.45	30,481
05 Jun 14	18.30000 +0.31	18.59	17.98	18.11	61,717
04 Jun 14	17.98500 +0.08	18.09	17.77	18.01	23,247
03 Jun 14	17.91000 -0.07	18.07	17.91	18.06	20,132
02 Jun 14	17.97500 -0.06	18.16	17.98	18.15	11,467
30 May 14	18.03000 +0.08	18.10	17.96	17.96	6,934
29 May 14	17.95000 -0.06	18.05	17.95	18.05	2,434
28 May 14	18.01500 +0.16	18.17	18.01	18.17	31,545
27 May 14	17.85500 +0.12	18.00	17.82	17.82	17,165
26 May 14	17.73500 +0.19	17.80	17.60	17.70	23,892
23 May 14	17.55000 +0.14	17.65	17.50	17.54	14,458
22 May 14	17.41000 -0.03	17.57	17.29	17.57	17,679
21 May 14	17.44500 +0.15	17.53	17.25	17.30	15,589
20 May 14	17.29500 +0.14	17.49	17.17	17.17	26,264
19 May 14	17.15500 +0.18	17.17	16.78	16.99	26,817
16 May 14	16.97500 -0.05	17.14	16.92	17.08	34,679
15 May 14	17.02500 -0.51	17.67	17.02	17.60	79,055
14 May 14	17.53500 -0.22	17.82	17.51	17.82	17,501
13 May 14	17.75000 +0.25	17.75	17.33	17.50	51,186
12 May 14	17.49500 +0.12	17.50	17.23	17.50	44,160
09 May 14	17.37500 -0.27	17.59	17.38	17.46	9,490
08 May 14	17.64500 +0.22	17.70	17.23	17.53	38,425
07 May 14	17.43000 -0.05	17.80	17.10	17.28	49,644
06 May 14	17.48000 -0.50	18.07	17.45	18.07	54,534
05 May 14	17.98000 -0.13	18.18	17.79	18.18	35,300
02 May 14	18.11000 -0.67	18.35	18.11	18.21	34,550
30 Apr 14	18.78500 -0.34	19.10	18.75	19.05	50,069
29 Apr 14	19.12000 +0.36	19.23	18.88	18.88	30,031
28 Apr 14	18.76000 +0.06	18.81	18.68	18.71	3,102
25 Apr 14	18.70000 -0.10	18.83	18.60	18.77	20,442
24 Apr 14	18.80000 -0.02	19.03	18.65	18.82	19,445
23 Apr 14	18.82000 -0.13	19.00	18.81	18.96	59,580
22 Apr 14	18.95000 +0.41	19.06	18.48	18.56	33,331
17 Apr 14	18.54500 +0.31	18.55	18.29	18.35	22,919
16 Apr 14	18.23500 +0.39	18.36	18.15	18.23	13,190
15 Apr 14	17.85000 -0.45	18.32	17.85	18.28	19,279
14 Apr 14	18.30500 +0.26	18.31	17.93	18.17	16,934
11 Apr 14	18.05000 -0.34	18.26	17.88	18.26	50,327
10 Apr 14	18.39000 -0.35	18.89	18.39	18.89	17,994
09 Apr 14	18.74000 +0.07	18.74	18.53	18.73	23,094
08 Apr 14	18.67000 -0.32	19.07	18.33	19.01	51,172
07 Apr 14	18.98500 -0.73	19.40	18.90	19.40	21,511
04 Apr 14	19.72000 +0.29	19.72	19.50	19.50	32,880
03 Apr 14	19.43000 +0.13	19.58	19.28	19.32	33,032
02 Apr 14	19.30000 +0.30	19.38	19.15	19.20	19,821
01 Apr 14	19.00000 +0.07	19.15	18.83	18.94	8,863
31 Mar 14	18.93500 -0.10	19.19	18.85	19.16	10,352
28 Mar 14	19.03500 -0.03	19.19	18.82	19.17	33,615
27 Mar 14	19.06500 -0.13	19.24	19.07	19.12	11,336
26 Mar 14	19.19500 +0.35	19.26	18.90	18.94	14,470
25 Mar 14	18.84500 +0.40	18.94	18.54	18.63	19,915
24 Mar 14	18.44000 -0.55	18.98	18.44	18.98	15,942
21 Mar 14	18.99000 +0.03	19.22	18.95	19.13	27,690
20 Mar 14	18.96000 +0.63	19.03	18.31	18.31	26,470
19 Mar 14	18.33500 -0.04	18.53	18.25	18.35	26,513
18 Mar 14	18.37000 +0.21	18.65	18.17	18.17	21,998
17 Mar 14	18.16000 +0.29	18.28	17.73	17.73	41,029
14 Mar 14	17.87000 -0.27	18.01	17.56	18.01	73,264
13 Mar 14	18.14500 -0.27	18.39	18.08	18.39	21,790
12 Mar 14	18.42000 -0.16	18.42	18.24	18.40	22,933
11 Mar 14	18.57500 -0.13	18.72	18.49	18.72	9,959
10 Mar 14	18.70500 -0.07	18.95	18.50	18.72	29,442
07 Mar 14	18.77000 -0.28	19.08	18.67	18.90	31,845
06 Mar 14	19.05500 +0.13	19.15	18.87	19.07	30,908
05 Mar 14	18.93000 -0.05	18.94	18.67	18.82	41,873
04 Mar 14	18.98000 +0.69	18.98	18.62	18.62	50,499
03 Mar 14	18.29000 -0.69	18.64	18.24	18.52	81,572
28 Feb 14	18.98500 +0.05	18.99	18.70	18.98	19,934
27 Feb 14	18.94000 -0.24	19.04	18.62	19.04	62,831
26 Feb 14	19.18000 -0.26	19.35	19.01	19.35	26,556
25 Feb 14	19.44500 -0.32	19.48	19.33	19.45	13,398
24 Feb 14	19.76500 -0.01	19.76	19.52	19.63	38,129
21 Feb 14	19.77500 +0.10	19.77	19.07	19.35	77,015
20 Feb 14	19.67500 -0.28	19.67	19.38	19.43	19,335
19 Feb 14	19.95000 -0.04	19.97	19.65	19.92	35,561
18 Feb 14	19.99000 -0.06	20.03	19.72	20.03	40,770
17 Feb 14	20.05000 -0.07	20.22	19.96	20.22	28,176
14 Feb 14	20.12000 +0.25	20.12	19.91	19.99	11,014
13 Feb 14	19.87000 -0.06	19.91	19.61	19.69	10,784
12 Feb 14	19.93000 +0.11	19.95	19.67	19.75	37,185
11 Feb 14	19.81500 +0.35	19.82	19.50	19.50	34,878
10 Feb 14	19.47000 +0.02	19.47	19.30	19.45	21,332
07 Feb 14	19.45000 +0.22	19.45	18.94	19.22	28,485
06 Feb 14	19.23000 +0.42	19.30	18.69	18.90	41,903
05 Feb 14	18.80500 -0.23	19.01	18.75	18.85	31,897
04 Feb 14	19.03500 +0.12	19.09	18.56	18.56	36,790
03 Feb 14	18.91500 -0.49	19.43	18.75	19.36	53,536
31 Jan 14	19.40500 -0.16	19.52	18.94	19.45	67,815
30 Jan 14	19.56500 +0.46	19.61	19.07	19.08	25,566
29 Jan 14	19.10500 -0.38	19.92	19.00	19.80	88,034
28 Jan 14	19.48500 +0.86	19.49	18.91	18.91	38,645
27 Jan 14	18.62500 -0.24	18.94	18.55	18.72	66,775
24 Jan 14	18.86500 -0.54	19.65	18.70	19.60	78,903
23 Jan 14	19.40500 -0.55	20.07	19.33	19.93	29,678
22 Jan 14	19.95000 -0.03	20.08	19.76	20.01	15,065
21 Jan 14	19.98500 +0.03	20.08	19.85	19.96	31,061
20 Jan 14	19.96000 -0.25	20.13	19.87	20.13	17,987
17 Jan 14	20.20500 -0.03	20.24	19.97	20.24	23,585
16 Jan 14	20.23500 -0.14	20.57	20.14	20.57	25,007
15 Jan 14	20.38000 +0.30	20.52	20.06	20.09	26,566
14 Jan 14	20.08000 -0.16	20.08	19.84	19.95	36,613
13 Jan 14	20.23500 +0.06	20.40	20.17	20.40	8,818
10 Jan 14	20.18000 -0.06	20.64	20.18	20.42	60,782
09 Jan 14	20.24000 -0.23	20.42	20.17	20.42	12,910
08 Jan 14	20.46500 +0.17	20.49	20.25	20.28	10,555
07 Jan 14	20.29500 +0.45	20.32	19.75	19.80	13,856
06 Jan 14	19.84500 -0.01	20.00	19.73	19.82	27,329
03 Jan 14	19.85000 +0.18	19.85	19.66	19.79	11,023
02 Jan 14	19.67000 -0.50	20.33	19.67	20.28	21,547
30 Dec 13	20.17000 +0.03	20.20	20.05	20.19	22,077
27 Dec 13	20.13500 +0.31	20.14	19.90	19.90	73,227
23 Dec 13	19.82500 +0.18	19.91	19.76	19.82	47,274
20 Dec 13	19.65000 +0.20	19.72	19.44	19.45	77,303
19 Dec 13	19.45000 +0.66	19.46	19.25	19.28	30,693
18 Dec 13	18.79000 +0.44	18.79	18.44	18.53	16,740
17 Dec 13	18.35000 -0.33	18.58	18.35	18.55	16,119
16 Dec 13	18.68500 +0.36	18.68	18.50	18.51	20,855
13 Dec 13	18.32500 +0.38	18.49	17.96	17.96	32,635
12 Dec 13	17.95000 -0.15	18.27	17.95	18.13	38,847
11 Dec 13	18.10500 -0.12	18.41	18.10	18.26	17,969
10 Dec 13	18.22500 -0.23	18.59	18.23	18.40	13,843
09 Dec 13	18.46000 -0.06	18.56	18.39	18.56	22,945
06 Dec 13	18.51500 +0.33	18.51	18.09	18.26	29,347
05 Dec 13	18.18500 -0.52	18.58	18.18	18.47	43,535
04 Dec 13	18.70000 +0.06	18.70	18.35	18.67	46,353
03 Dec 13	18.64500 -0.65	19.66	18.50	19.45	90,856
02 Dec 13	19.30000 -0.08	19.33	19.19	19.29	45,158
29 Nov 13	19.37500 +0.01	19.41	19.26	19.31	27,333
28 Nov 13	19.36500 +0.09	19.36	19.20	19.20	33,423
27 Nov 13	19.27000 +0.24	19.27	19.06	19.09	15,331
26 Nov 13	19.03000 -0.07	19.25	19.03	19.11	14,063
25 Nov 13	19.10500 +0.13	19.31	19.10	19.13	78,066
22 Nov 13	18.98000 +0.12	19.09	18.86	18.88	35,730
21 Nov 13	18.86000 +0.44	18.86	18.18	18.22	41,767
20 Nov 13	18.42500 -0.08	18.57	18.34	18.36	17,330
19 Nov 13	18.50000 -0.25	18.55	18.38	18.53	8,518
18 Nov 13	18.74500 +0.23	18.75	18.30	18.44	32,788
15 Nov 13	18.52000 -0.06	18.68	18.44	18.68	27,502
14 Nov 13	18.58000 +0.40	18.61	18.39	18.50	11,855
13 Nov 13	18.18000 -0.28	18.36	18.02	18.36	24,009
12 Nov 13	18.46500 -0.11	18.59	18.42	18.59	9,647
11 Nov 13	18.58000 +0.53	18.60	18.15	18.17	37,614
08 Nov 13	18.04500 -0.10	18.23	17.57	18.06	61,813
07 Nov 13	18.14500 -0.13	18.66	18.04	18.18	54,130
06 Nov 13	18.27500 +0.19	18.32	18.06	18.09	13,703
05 Nov 13	18.08000 -0.32	18.46	17.80	18.46	27,066
04 Nov 13	18.40000 +0.01	18.52	18.39	18.48	30,906
01 Nov 13	18.39000 -0.05	18.50	18.34	18.43	13,101
31 Oct 13	18.44000 +0.24	18.44	18.05	18.05	16,454
30 Oct 13	18.20000 -0.07	18.50	18.04	18.40	14,738
29 Oct 13	18.27500 +0.28	18.32	17.79	17.83	32,232
28 Oct 13	17.99000 -0.39	18.34	17.80	18.34	52,330
25 Oct 13	18.38000 -0.42	18.38	18.03	18.36	49,046
24 Oct 13	18.80000 +0.00	18.82	18.54	18.74	16,959
23 Oct 13	18.80000 +0.15	18.80	18.45	18.69	25,145
22 Oct 13	18.64500 +0.08	18.90	18.56	18.66	33,540
21 Oct 13	18.56500 -0.24	18.85	18.57	18.80	21,310
18 Oct 13	18.81000 -0.01	18.95	18.66	18.95	22,952
17 Oct 13	18.81500 +0.05	18.89	18.49	18.83	29,867
16 Oct 13	18.76500 +0.27	18.92	18.46	18.46	52,045
15 Oct 13	18.49500 +0.26	18.70	18.40	18.40	53,408
14 Oct 13	18.24000 +0.07	18.32	17.86	18.14	58,061
11 Oct 13	18.17000 +0.00	18.30	18.16	18.30	29,572
10 Oct 13	18.16500 +0.76	18.29	17.70	17.82	49,333
09 Oct 13	17.41000 +0.26	17.65	17.17	17.17	45,287
08 Oct 13	17.15000 -0.15	17.43	17.14	17.32	18,659
07 Oct 13	17.30000 -0.04	17.33	17.05	17.26	32,623
04 Oct 13	17.34000 +0.02	17.42	17.17	17.24	18,524
03 Oct 13	17.31500 +0.11	17.32	17.13	17.29	7,063
02 Oct 13	17.20000 -0.23	17.43	17.02	17.43	11,688
01 Oct 13	17.43000 +0.23	17.45	17.19	17.24	49,891
30 Sep 13	17.20500 -0.25	17.34	17.00	17.22	43,111
27 Sep 13	17.45000 +0.00	17.52	17.27	17.52	19,885
26 Sep 13	17.45000 -0.27	17.67	17.30	17.67	16,313
25 Sep 13	17.72500 +0.13	17.73	17.38	17.41	8,801
24 Sep 13	17.59500 +0.13	17.65	17.36	17.44	21,273
23 Sep 13	17.47000 -0.22	17.66	17.27	17.49	20,577
20 Sep 13	17.68500 -0.16	17.79	17.43	17.74	38,409
19 Sep 13	17.84000 -0.38	17.91	17.65	17.84	38,818
18 Sep 13	18.22000 +0.20	18.22	17.93	17.93	34,061
17 Sep 13	18.02000 -0.01	18.07	17.85	17.98	19,835
16 Sep 13	18.03000 +0.23	18.09	17.90	17.94	38,839
13 Sep 13	17.80000 -0.10	17.87	17.52	17.76	21,813
12 Sep 13	17.89500 -0.15	18.18	17.74	18.05	19,712
11 Sep 13	18.05000 -0.06	18.09	17.88	17.94	17,136
10 Sep 13	18.11000 +0.55	18.11	17.69	17.75	32,742
09 Sep 13	17.56500 +0.20	17.57	17.25	17.25	49,715
06 Sep 13	17.36000 +0.37	17.36	16.84	16.94	55,492
05 Sep 13	16.99000 +0.13	17.25	16.75	16.94	34,992
04 Sep 13	16.86500 +0.10	16.95	16.49	16.90	11,652
03 Sep 13	16.76000 -0.13	16.98	16.65	16.92	20,213
02 Sep 13	16.88500 +0.50	17.09	16.85	17.06	24,939
30 Aug 13	16.39000 -0.44	16.92	16.39	16.90	22,267
29 Aug 13	16.83000 +0.22	16.88	16.65	16.71	11,219
28 Aug 13	16.61500 -0.28	16.68	16.17	16.50	98,505
27 Aug 13	16.90000 -0.38	17.14	16.54	17.10	92,944
26 Aug 13	17.27500 -0.23	17.47	17.17	17.47	9,488
23 Aug 13	17.50000 +0.20	17.56	17.18	17.36	9,205
22 Aug 13	17.29500 +0.31	17.48	17.10	17.10	14,148
21 Aug 13	16.98500 -0.29	17.39	16.83	17.39	35,234
20 Aug 13	17.27500 -0.81	17.75	17.11	17.75	59,985
19 Aug 13	18.08000 -0.07	18.14	17.96	18.10	18,708
16 Aug 13	18.15000 +0.33	18.15	17.73	17.76	48,054
15 Aug 13	17.81500 -0.06	17.82	17.45	17.69	9,903
14 Aug 13	17.88000 +0.28	17.88	17.50	17.50	96,325
13 Aug 13	17.59500 +0.07	17.67	17.42	17.65	22,140
12 Aug 13	17.52500 +0.07	17.61	17.43	17.45	46,936
09 Aug 13	17.45000 +0.11	17.49	17.27	17.37	23,936
08 Aug 13	17.34000 +0.17	17.44	17.09	17.09	18,123
07 Aug 13	17.17500 -0.03	17.17	16.86	16.97	13,710
06 Aug 13	17.20500 -0.26	17.41	16.99	17.34	17,559
05 Aug 13	17.46500 +0.23	17.49	17.26	17.32	23,570
02 Aug 13	17.23500 +0.42	17.42	16.89	16.96	75,888
01 Aug 13	16.82000 +0.18	16.83	16.60	16.69	13,400
31 Jul 13	16.63500 -0.04	16.72	16.43	16.64	12,961
30 Jul 13	16.67500 -0.04	16.86	16.60	16.76	26,719
29 Jul 13	16.71500 +0.15	16.78	16.55	16.64	28,567
26 Jul 13	16.57000 -0.09	16.95	16.53	16.87	18,271
25 Jul 13	16.66000 +0.08	16.75	16.43	16.63	13,717
24 Jul 13	16.57500 -0.05	16.77	16.58	16.59	10,691
23 Jul 13	16.62000 -0.13	16.82	16.62	16.77	10,600
22 Jul 13	16.74500 +0.21	16.80	16.62	16.71	34,537
19 Jul 13	16.53500 +0.03	16.59	16.38	16.38	25,827
18 Jul 13	16.50000 +0.40	16.50	16.08	16.08	19,010
17 Jul 13	16.10500 +0.10	16.21	15.91	16.00	35,221
16 Jul 13	16.00500 -0.18	16.10	15.89	16.02	21,955
15 Jul 13	16.18500 +0.07	16.27	15.95	16.20	35,209
12 Jul 13	16.11500 +0.06	16.31	15.98	16.18	45,135
11 Jul 13	16.06000 -0.30	16.55	16.01	16.50	33,269
10 Jul 13	16.36000 +0.14	16.41	16.15	16.18	17,897
09 Jul 13	16.22000 +0.26	16.23	16.04	16.04	22,446
08 Jul 13	15.95500 +0.53	16.05	15.64	15.64	32,650
05 Jul 13	15.42000 -0.12	15.90	15.42	15.70	60,221
04 Jul 13	15.54000 +0.53	15.63	15.13	15.15	24,066
03 Jul 13	15.01000 -0.22	15.05	14.81	15.05	43,181
02 Jul 13	15.22500 -0.11	15.44	15.20	15.42	10,829
01 Jul 13	15.34000 +0.30	15.47	15.12	15.32	24,790
28 Jun 13	15.04500 -0.17	15.35	14.95	15.28	20,449
27 Jun 13	15.21500 +0.14	15.24	15.07	15.14	16,594
26 Jun 13	15.07500 +0.26	15.30	14.80	14.82	24,289
25 Jun 13	14.81000 +0.32	14.94	14.65	14.69	28,413
24 Jun 13	14.49500 -0.26	14.90	14.39	14.81	57,969
21 Jun 13	14.75000 -0.40	15.36	14.75	15.34	53,860
20 Jun 13	15.14500 -0.60	15.66	15.15	15.58	34,699
19 Jun 13	15.75000 -0.14	16.01	15.74	16.01	26,274
18 Jun 13	15.89000 +0.08	16.01	15.76	15.76	27,816
17 Jun 13	15.81000 +0.40	15.91	15.40	15.48	22,757
14 Jun 13	15.41000 +0.06	15.60	15.40	15.56	14,920
13 Jun 13	15.35000 +0.24	15.48	14.77	14.94	33,425
12 Jun 13	15.11000 -0.17	15.40	15.11	15.25	52,407
11 Jun 13	15.28000 -0.45	15.66	15.07	15.66	29,265
10 Jun 13	15.72500 +0.03	15.83	15.60	15.60	65,835
07 Jun 13	15.69500 +0.58	15.69	15.00	15.00	36,933
06 Jun 13	15.11500 -0.33	15.42	14.96	15.33	53,435
05 Jun 13	15.44500 -0.30	15.87	15.41	15.71	22,563
04 Jun 13	15.74000 +0.28	15.84	15.68	15.68	30,263
03 Jun 13	15.46000 -0.21	15.76	15.36	15.50	72,414
31 May 13	15.67000 +0.06	15.67	15.33	15.53	33,010
30 May 13	15.61500 +0.19	15.68	15.18	15.18	35,758
29 May 13	15.42000 -0.02	15.42	15.20	15.27	23,566
28 May 13	15.44500 +0.50	15.46	14.93	14.93	57,493
27 May 13	14.94500 +0.12	14.98	14.81	14.90	13,018
24 May 13	14.82500 +0.18	14.93	14.70	14.89	21,374
23 May 13	14.64000 -0.57	14.77	14.52	14.61	53,627
22 May 13	15.21500 +0.22	15.22	15.00	15.04	39,478
21 May 13	14.99500 -0.09	15.15	14.92	15.15	49,801
20 May 13	15.08500 -0.03	15.19	14.88	15.11	20,818
17 May 13	15.11500 -0.03	15.20	14.96	15.07	44,063
16 May 13	15.15000 +0.17	15.16	14.85	14.89	56,746
15 May 13	14.97500 +0.27	15.06	14.69	14.69	47,047
14 May 13	14.70500 +0.20	14.78	14.48	14.66	15,443
13 May 13	14.50500 -0.20	14.65	14.37	14.58	66,843
10 May 13	14.71000 +0.16	14.75	14.55	14.55	28,280
09 May 13	14.55000 -0.51	14.55	14.34	14.39	10,280
08 May 13	15.06000 +0.29	15.06	14.77	14.85	73,731
07 May 13	14.77000 +0.13	15.00	14.77	14.82	94,152
06 May 13	14.64000 +0.00	14.77	14.64	14.70	50,114
03 May 13	14.64000 +0.29	14.68	14.33	14.44	29,941
02 May 13	14.35000 +0.10	14.47	14.06	14.20	37,605
30 Apr 13	14.25000 -0.10	14.44	14.20	14.44	32,202
29 Apr 13	14.35000 +0.13	14.45	14.22	14.34	52,398
26 Apr 13	14.22500 -0.15	14.23	13.95	14.22	17,608
25 Apr 13	14.38000 +0.36	14.39	14.10	14.18	36,869
24 Apr 13	14.02000 +0.37	14.11	13.71	13.72	42,736
23 Apr 13	13.65000 +0.63	13.65	13.11	13.11	46,742
22 Apr 13	13.02000 +0.02	13.22	12.95	13.12	18,000
19 Apr 13	13.00000 +0.15	13.10	12.90	12.95	22,426
18 Apr 13	12.84500 -0.30	13.15	12.77	13.14	50,627
17 Apr 13	13.14500 -0.34	13.38	13.06	13.38	107,633
16 Apr 13	13.48500 -0.40	13.64	13.45	13.64	5,854
15 Apr 13	13.88000 +0.16	13.88	13.54	13.72	12,594
12 Apr 13	13.72000 -0.26	13.84	13.60	13.82	23,092
11 Apr 13	13.97500 +0.22	14.00	13.76	13.76	226,816
10 Apr 13	13.76000 +0.68	13.77	13.30	13.30	54,052
09 Apr 13	13.08500 -0.09	13.28	13.09	13.20	22,734
08 Apr 13	13.17500 +0.11	13.26	13.03	13.15	41,098
05 Apr 13	13.07000 -0.17	13.56	13.00	13.32	38,234
04 Apr 13	13.24000 -0.14	13.61	13.24	13.40	31,444
03 Apr 13	13.38000 -0.27	13.64	13.35	13.55	32,102
02 Apr 13	13.65000 +0.34	13.66	13.29	13.53	28,780
28 Mar 13	13.30500 -0.15	13.51	13.22	13.40	48,492
27 Mar 13	13.46000 -0.19	13.76	13.40	13.68	14,346
26 Mar 13	13.65500 +0.08	13.83	13.60	13.70	16,561
25 Mar 13	13.57500 -0.32	14.37	13.57	14.20	39,079
22 Mar 13	13.90000 -0.18	14.04	13.79	13.92	33,562
21 Mar 13	14.07500 -0.23	14.24	13.86	14.20	14,362
20 Mar 13	14.30000 +0.26	14.35	14.10	14.16	19,482
19 Mar 13	14.04000 -0.26	14.21	13.99	14.20	16,607
18 Mar 13	14.30000 -0.23	14.30	13.80	14.00	62,405
15 Mar 13	14.53000 -0.07	14.69	14.44	14.60	27,496
14 Mar 13	14.60000 +0.30	14.63	14.40	14.40	41,884
13 Mar 13	14.30000 -0.01	14.32	14.20	14.32	17,202
12 Mar 13	14.31500 +0.18	14.37	14.10	14.10	96,257
11 Mar 13	14.13000 +0.12	14.13	13.84	13.93	56,770
08 Mar 13	14.01000 +0.38	14.08	13.69	13.69	129,315
07 Mar 13	13.63000 +0.06	13.68	13.53	13.60	18,908
06 Mar 13	13.57000 -0.01	13.70	13.52	13.54	44,871
05 Mar 13	13.57500 +0.44	13.57	13.32	13.32	20,597
04 Mar 13	13.13000 +0.03	13.13	13.00	13.00	9,940
01 Mar 13	13.10500 -0.17	13.38	12.96	13.30	17,886
28 Feb 13	13.27000 +0.04	13.36	13.14	13.30	10,481
27 Feb 13	13.23500 +0.18	13.23	12.93	13.18	79,346
26 Feb 13	13.05000 -0.69	13.31	13.05	13.23	51,513
25 Feb 13	13.74500 +0.18	14.09	13.56	13.84	91,879
22 Feb 13	13.56000 +0.42	13.60	13.36	13.36	25,383
21 Feb 13	13.14000 -0.59	13.60	13.14	13.60	40,735
20 Feb 13	13.73500 -0.18	13.93	13.70	13.93	13,886
19 Feb 13	13.91000 +0.19	13.97	13.70	13.70	35,316
18 Feb 13	13.71500 +0.32	13.72	13.40	13.42	4,668
15 Feb 13	13.40000 -0.22	13.70	13.40	13.54	9,891
14 Feb 13	13.61500 +0.02	13.66	13.46	13.54	7,200
13 Feb 13	13.59000 +0.19	13.63	13.36	13.48	57,901
12 Feb 13	13.39500 +0.27	13.45	13.10	13.16	15,147
11 Feb 13	13.12500 -0.04	13.38	13.13	13.20	24,571
08 Feb 13	13.16500 +0.16	13.30	13.03	13.03	13,291
07 Feb 13	13.00000 -0.11	13.34	13.00	13.28	17,686
06 Feb 13	13.11000 -0.35	13.44	12.96	13.35	34,217
05 Feb 13	13.45500 +0.14	13.50	13.22	13.22	32,233
04 Feb 13	13.31500 -0.59	13.86	13.24	13.86	36,105
01 Feb 13	13.90000 +0.30	13.90	13.75	13.78	9,428
31 Jan 13	13.60000 -0.30	13.84	13.56	13.84	35,083
30 Jan 13	13.90000 +0.02	13.92	13.81	13.92	29,523
29 Jan 13	13.88000 +0.04	13.90	13.71	13.76	41,488
28 Jan 13	13.84000 +0.26	13.84	13.54	13.62	13,248
25 Jan 13	13.58000 +0.10	13.59	13.41	13.44	20,304
24 Jan 13	13.47500 +0.14	13.48	13.18	13.27	32,563
23 Jan 13	13.34000 -0.30	13.59	13.34	13.59	13,420
22 Jan 13	13.63500 -0.10	13.70	13.44	13.70	36,731
21 Jan 13	13.73500 +0.21	13.73	13.65	13.72	12,239
18 Jan 13	13.52500 -0.23	13.84	13.52	13.84	12,312
17 Jan 13	13.75500 +0.26	13.76	13.42	13.42	21,234
16 Jan 13	13.49500 -0.13	13.58	13.34	13.58	11,840
15 Jan 13	13.62000 -0.09	13.77	13.57	13.72	5,109
14 Jan 13	13.71000 -0.01	13.87	13.58	13.87	32,693
11 Jan 13	13.72000 +0.13	13.72	13.58	13.72	20,403
10 Jan 13	13.59000 -0.15	13.82	13.59	13.74	17,796
09 Jan 13	13.74500 +0.19	13.74	13.46	13.57	20,047
08 Jan 13	13.55000 -0.34	13.88	13.55	13.66	31,486
07 Jan 13	13.89000 +0.08	13.93	13.81	13.82	95,153
04 Jan 13	13.81000 +0.00	13.87	13.71	13.78	27,854
03 Jan 13	13.81000 +0.03	13.86	13.75	13.80	26,359
02 Jan 13	13.78000 +0.56	13.86	13.65	13.65	27,877
28 Dec 12	13.22000 -0.18	13.47	13.22	13.44	19,077
27 Dec 12	13.39500 +0.01	13.52	13.38	13.38	23,565
21 Dec 12	13.39000 +0.04	13.39	13.31	13.32	12,946
20 Dec 12	13.35000 +0.20	13.35	13.10	13.10	38,102
19 Dec 12	13.15000 +0.06	13.15	12.97	13.06	28,649
18 Dec 12	13.09000 +0.09	13.15	13.07	13.09	33,657
17 Dec 12	13.00000 +0.00	13.00	12.85	12.99	13,330
14 Dec 12	13.00000 -0.16	13.06	12.82	13.06	39,248
13 Dec 12	13.16000 +0.06	13.16	13.07	13.14	42,860
12 Dec 12	13.10000 +0.10	13.10	12.98	13.00	19,490
11 Dec 12	13.00000 +0.06	13.02	12.85	12.88	25,735
10 Dec 12	12.94000 -0.04	12.94	12.61	12.79	17,271
07 Dec 12	12.98000 +0.02	13.02	12.89	12.97	37,044
06 Dec 12	12.95500 +0.15	12.97	12.84	12.84	50,478
05 Dec 12	12.80000 +0.05	12.90	12.77	12.85	36,339
04 Dec 12	12.75000 +0.03	12.85	12.63	12.70	25,135
03 Dec 12	12.72000 +0.18	12.80	12.68	12.68	16,514
30 Nov 12	12.54000 -0.14	12.74	12.54	12.66	10,419
29 Nov 12	12.68000 +0.32	12.68	12.54	12.54	35,248
28 Nov 12	12.36000 -0.08	12.41	12.31	12.32	9,769
27 Nov 12	12.43500 +0.05	12.55	12.44	12.48	12,708
26 Nov 12	12.38500 +0.09	12.40	12.35	12.38	6,781
23 Nov 12	12.30000 -0.10	12.44	12.30	12.40	11,704
22 Nov 12	12.39500 +0.15	12.42	12.26	12.29	17,774
21 Nov 12	12.25000 +0.21	12.27	11.98	11.98	8,088
20 Nov 12	12.04000 +0.04	12.04	11.80	11.88	16,332
19 Nov 12	12.00000 +0.52	12.00	11.65	11.65	24,583
16 Nov 12	11.48500 -0.25	11.65	11.45	11.65	10,110
15 Nov 12	11.73500 -0.02	11.81	11.66	11.74	9,714
14 Nov 12	11.75000 -0.09	11.98	11.75	11.88	13,605
13 Nov 12	11.83500 -0.02	11.84	11.59	11.72	22,334
12 Nov 12	11.86000 +0.13	11.92	11.70	11.74	12,896
09 Nov 12	11.73000 -0.19	11.88	11.50	11.85	31,527
08 Nov 12	11.92000 -0.09	12.11	11.92	12.10	49,098
07 Nov 12	12.01000 -0.49	12.63	12.01	12.63	41,428
06 Nov 12	12.50000 +0.10	12.58	12.45	12.48	12,266
05 Nov 12	12.40000 -0.11	12.50	12.36	12.44	15,196
02 Nov 12	12.51000 +0.15	12.64	12.48	12.50	5,988
01 Nov 12	12.36000 +0.16	12.43	12.17	12.21	9,476
31 Oct 12	12.20000 -0.03	12.44	12.20	12.25	16,124
30 Oct 12	12.23000 +0.13	12.28	12.18	12.21	6,134
29 Oct 12	12.10000 -0.06	12.13	12.00	12.13	19,126
26 Oct 12	12.16500 -0.05	12.26	11.96	12.12	10,820
25 Oct 12	12.21500 +0.20	12.37	12.10	12.10	15,083
24 Oct 12	12.01000 -0.05	12.18	11.90	12.14	20,093
23 Oct 12	12.06500 -0.33	12.42	12.02	12.39	68,247
22 Oct 12	12.39000 +0.09	12.59	12.39	12.40	10,667
19 Oct 12	12.30000 -0.40	12.74	12.30	12.74	29,607
18 Oct 12	12.70000 +0.18	12.81	12.59	12.70	17,194
17 Oct 12	12.52000 +0.29	12.62	12.36	12.36	27,883
16 Oct 12	12.23000 +0.38	12.23	11.92	11.92	29,617
15 Oct 12	11.85500 -0.05	11.94	11.70	11.70	8,662
12 Oct 12	11.90000 +0.19	11.90	11.52	11.64	29,136
11 Oct 12	11.71000 +0.32	11.75	11.44	11.48	8,483
10 Oct 12	11.39000 -0.26	11.65	11.39	11.53	38,244
09 Oct 12	11.65000 -0.14	11.80	11.65	11.75	7,234
08 Oct 12	11.79000 -0.07	11.82	11.69	11.70	20,577
05 Oct 12	11.86000 +0.14	12.00	11.68	11.69	12,161
04 Oct 12	11.71500 -0.09	11.82	11.63	11.82	14,403
03 Oct 12	11.80000 +0.03	11.80	11.60	11.63	8,448
02 Oct 12	11.77500 -0.16	11.98	11.70	11.72	13,955
01 Oct 12	11.93000 +0.43	11.95	11.55	11.60	27,554
28 Sep 12	11.50000 -0.41	12.08	11.50	12.08	39,114
27 Sep 12	11.91000 -0.02	12.10	11.91	12.00	19,862
26 Sep 12	11.93000 -0.56	12.25	11.93	12.25	58,000
25 Sep 12	12.49000 +0.01	12.49	12.27	12.30	13,621
24 Sep 12	12.48000 -0.07	12.48	12.30	12.39	15,483
21 Sep 12	12.55000 +0.19	12.57	12.39	12.39	27,245
20 Sep 12	12.36000 -0.14	12.38	12.20	12.32	43,018
19 Sep 12	12.50000 -0.07	12.53	12.22	12.48	54,211
18 Sep 12	12.57500 -0.35	12.69	12.36	12.68	64,665
17 Sep 12	12.92000 +0.01	13.01	12.85	12.90	40,277
14 Sep 12	12.91500 +0.28	13.05	12.85	12.90	55,190
13 Sep 12	12.63000 -0.19	12.79	12.51	12.79	31,800
12 Sep 12	12.82000 +0.26	12.84	12.56	12.63	101,710
11 Sep 12	12.56000 +0.21	12.56	12.14	12.25	44,919
10 Sep 12	12.35500 -0.02	12.39	12.23	12.34	27,087
07 Sep 12	12.37000 +0.42	12.48	12.20	12.20	57,648
06 Sep 12	11.95000 +0.41	12.05	11.64	11.74	56,895
05 Sep 12	11.54000 +0.06	11.73	11.42	11.56	9,453
04 Sep 12	11.48000 -0.15	11.72	11.48	11.58	16,237
03 Sep 12	11.62500 +0.04	11.63	11.45	11.45	29,871
31 Aug 12	11.58500 +0.35	11.59	11.35	11.38	27,234
30 Aug 12	11.24000 -0.27	11.49	11.24	11.49	9,948
29 Aug 12	11.51000 -0.14	11.67	11.51	11.67	10,635
28 Aug 12	11.65000 -0.11	11.72	11.59	11.60	10,939
27 Aug 12	11.76000 +0.20	11.76	11.50	11.50	4,541
24 Aug 12	11.56000 +0.01	11.63	11.40	11.63	56,227
23 Aug 12	11.55000 -0.27	11.92	11.55	11.92	12,079
22 Aug 12	11.82500 +0.01	11.93	11.73	11.76	71,409
21 Aug 12	11.81500 +0.27	11.81	11.54	11.54	37,550
20 Aug 12	11.54000 -0.15	11.80	11.35	11.54	89,374
17 Aug 12	11.68500 +0.19	11.69	11.55	11.56	53,663
16 Aug 12	11.49500 +0.05	11.50	11.38	11.45	40,916
15 Aug 12	11.45000 +0.06	11.45	11.31	11.31	30,950
14 Aug 12	11.38500 +0.11	11.42	11.31	11.41	39,788
13 Aug 12	11.27000 +0.07	11.40	11.19	11.31	14,739
10 Aug 12	11.20500 -0.02	11.28	11.11	11.15	27,018
09 Aug 12	11.22500 +0.16	11.37	11.15	11.15	68,635
08 Aug 12	11.06500 +0.15	11.10	10.83	10.86	73,766
07 Aug 12	10.91500 +0.32	10.94	10.65	10.67	54,248
06 Aug 12	10.59500 +0.45	10.68	10.28	10.28	56,250
03 Aug 12	10.14000 +0.56	10.30	9.36	9.76	30,760
02 Aug 12	9.58300 -0.48	10.36	9.52	10.15	72,770
01 Aug 12	10.06000 +0.07	10.14	9.93	9.93	15,947
31 Jul 12	9.99400 +0.00	10.13	9.91	9.99	28,945
30 Jul 12	9.99400 +0.10	10.14	9.81	9.99	56,471
27 Jul 12	9.89800 +0.43	9.90	9.30	9.47	36,589
26 Jul 12	9.47200 +0.62	9.47	8.82	8.95	90,976
25 Jul 12	8.85500 -0.02	9.12	8.85	8.90	21,784
24 Jul 12	8.87000 -0.28	9.28	8.86	9.28	86,687
23 Jul 12	9.15200 -0.57	9.44	9.15	9.44	74,818
20 Jul 12	9.72000 -0.42	10.19	9.68	10.18	31,992
19 Jul 12	10.14000 +0.02	10.20	10.08	10.20	16,437
18 Jul 12	10.12000 +0.06	10.16	10.06	10.07	4,671
17 Jul 12	10.06000 +0.06	10.19	9.99	10.10	10,195
16 Jul 12	9.99800 -0.10	10.10	9.95	10.03	18,904
13 Jul 12	10.10000 +0.17	10.10	9.88	10.00	9,372
12 Jul 12	9.93100 -0.14	10.14	9.87	9.98	20,962
11 Jul 12	10.07000 +0.07	10.14	9.87	9.87	8,666
10 Jul 12	9.99900 +0.07	10.13	9.86	9.86	13,275
09 Jul 12	9.92400 -0.09	10.00	9.83	9.96	13,752
06 Jul 12	10.01500 -0.40	10.32	10.02	10.27	22,324
05 Jul 12	10.41500 -0.16	10.80	10.34	10.57	29,377
04 Jul 12	10.58000 -0.07	10.62	10.47	10.57	18,553
03 Jul 12	10.65500 +0.08	10.79	10.65	10.68	21,775
02 Jul 12	10.57500 +0.15	10.70	10.43	10.44	40,924
29 Jun 12	10.42500 +0.59	10.45	10.14	10.23	75,299
28 Jun 12	9.83500 -0.06	9.90	9.68	9.87	12,868
27 Jun 12	9.90000 +0.25	9.90	9.72	9.72	18,374
26 Jun 12	9.64700 -0.04	9.81	9.64	9.71	19,532
25 Jun 12	9.69000 -0.54	9.96	9.60	9.96	32,665
22 Jun 12	10.22500 -0.11	10.25	10.03	10.06	46,305
21 Jun 12	10.33500 +0.06	10.46	10.10	10.15	50,830
20 Jun 12	10.28000 +0.24	10.28	10.14	10.15	11,686
19 Jun 12	10.03500 +0.35	10.12	9.68	9.86	63,203
18 Jun 12	9.68600 -0.23	10.18	9.67	10.18	32,749
15 Jun 12	9.91500 +0.42	9.93	9.68	9.68	46,543
14 Jun 12	9.49100 +0.12	9.55	9.33	9.55	20,000
13 Jun 12	9.37400 -0.09	9.64	9.36	9.64	20,945
12 Jun 12	9.46100 -0.22	9.72	9.42	9.63	27,082
11 Jun 12	9.67700 +0.03	10.07	9.66	10.06	80,538
08 Jun 12	9.65100 -0.01	9.67	9.37	9.47	19,571
07 Jun 12	9.65900 +0.01	9.86	9.66	9.70	23,180
06 Jun 12	9.65000 +0.61	9.65	9.20	9.20	79,384
05 Jun 12	9.03900 +0.06	9.04	8.85	9.00	16,184
04 Jun 12	8.98000 +0.16	9.06	8.74	8.75	74,921
01 Jun 12	8.81800 -0.17	9.15	8.71	9.15	44,907
31 May 12	8.98700 -0.13	9.20	8.98	9.10	62,964
30 May 12	9.12000 -0.26	9.38	9.10	9.21	43,146
29 May 12	9.37600 +0.07	9.44	9.23	9.44	39,977
28 May 12	9.31100 -0.10	9.53	9.27	9.53	23,580
25 May 12	9.40600 +0.00	9.57	9.29	9.48	39,835
24 May 12	9.40700 +0.10	9.42	9.18	9.38	42,594
23 May 12	9.30300 -0.41	9.58	9.24	9.47	57,277
22 May 12	9.71600 +0.28	9.73	9.46	9.60	61,094
21 May 12	9.44000 +0.15	9.63	9.27	9.33	79,473
18 May 12	9.29300 +0.06	9.54	9.01	9.08	121,374
17 May 12	9.23800 -0.26	9.45	9.10	9.44	169,216
16 May 12	9.49500 +0.28	9.66	9.00	9.11	286,741
15 May 12	9.21800 -0.26	9.70	9.22	9.56	198,657
14 May 12	9.47600 -0.25	9.59	9.36	9.55	282,878
11 May 12	9.72400 -0.18	9.77	9.53	9.76	374,387
10 May 12	9.90300 +0.52	10.00	9.45	9.54	426,264
09 May 12	9.38000 -0.09	9.58	9.11	9.58	440,262
08 May 12	9.46900 -0.45	9.85	9.38	9.73	329,286
07 May 12	9.91900 +0.24	9.92	9.31	9.45	175,879
04 May 12	9.67800 -0.88	9.91	9.57	9.82	110,971
03 May 12	10.56000 +0.06	10.78	10.44	10.69	58,508
02 May 12	10.50500 -0.23	10.95	10.44	10.95	60,707
30 Apr 12	10.73500 -0.25	11.07	10.73	11.03	55,253
27 Apr 12	10.98500 +0.27	11.00	10.54	10.54	49,938
26 Apr 12	10.71500 -0.21	11.00	10.57	10.85	46,015
25 Apr 12	10.92500 +0.49	11.00	10.51	10.52	44,037
24 Apr 12	10.43000 +0.26	10.45	10.06	10.28	80,693
23 Apr 12	10.17000 -0.52	10.49	10.15	10.34	88,660
20 Apr 12	10.69000 +0.40	10.77	10.23	10.27	100,965
19 Apr 12	10.29000 -0.57	10.97	10.29	10.93	123,543
18 Apr 12	10.86000 -0.18	11.06	10.73	11.04	88,153
17 Apr 12	11.04000 +0.31	11.06	10.65	10.65	98,327
16 Apr 12	10.72500 -0.09	10.94	10.48	10.76	107,172
13 Apr 12	10.81000 -0.54	11.31	10.81	11.18	109,541
12 Apr 12	11.35500 +0.18	11.35	10.90	11.20	92,856
11 Apr 12	11.17000 +0.02	11.45	11.07	11.07	69,937
10 Apr 12	11.15500 -0.53	11.45	11.11	11.43	47,119
05 Apr 12	11.68000 -0.04	11.87	11.45	11.87	76,437
04 Apr 12	11.72000 -0.40	12.05	11.66	12.05	75,145
03 Apr 12	12.12000 -0.32	12.56	12.12	12.50	13,222
02 Apr 12	12.43500 +0.06	12.48	12.20	12.34	16,169
30 Mar 12	12.37500 +0.07	12.48	12.29	12.40	6,241
29 Mar 12	12.30500 -0.30	12.71	12.31	12.63	20,690
28 Mar 12	12.61000 -0.23	13.00	12.61	12.82	4,276
27 Mar 12	12.83500 +0.03	13.00	12.84	12.93	20,919
26 Mar 12	12.80500 +0.12	12.90	12.49	12.82	30,230
23 Mar 12	12.69000 +0.06	12.81	12.48	12.64	66,341
22 Mar 12	12.62500 -0.16	12.77	12.50	12.67	20,072
21 Mar 12	12.78500 -0.22	13.15	12.68	13.11	53,856
20 Mar 12	13.00500 -0.17	13.15	12.90	13.13	34,724
19 Mar 12	13.17500 +0.06	13.24	13.05	13.23	33,054
16 Mar 12	13.12000 +0.13	13.20	12.99	12.99	110,580
15 Mar 12	12.99000 +0.24	12.99	12.76	12.76	78,864
14 Mar 12	12.75000 +0.63	12.77	12.40	12.41	65,298
13 Mar 12	12.12500 +0.23	12.26	12.05	12.05	9,266
12 Mar 12	11.90000 -0.07	11.95	11.87	11.95	6,310
09 Mar 12	11.97000 +0.01	12.11	11.92	11.98	14,240
08 Mar 12	11.96000 +0.11	12.07	11.87	11.94	11,858
07 Mar 12	11.84500 +0.04	11.88	11.61	11.74	17,866
06 Mar 12	11.80500 -0.53	12.18	11.79	12.18	7,484
05 Mar 12	12.34000 -0.13	12.37	12.26	12.32	13,675
02 Mar 12	12.46500 +0.07	12.48	12.38	12.38	2,400
01 Mar 12	12.39500 +0.28	12.40	12.06	12.06	15,920
29 Feb 12	12.11500 +0.15	12.23	12.07	12.17	22,579
28 Feb 12	11.96500 -0.18	12.22	11.89	12.10	20,442
27 Feb 12	12.14000 +0.09	12.14	11.78	12.03	21,860
24 Feb 12	12.05000 +0.01	12.26	12.05	12.25	19,320
23 Feb 12	12.04500 -0.31	12.30	11.99	12.22	10,907
22 Feb 12	12.35500 -0.19	12.50	12.20	12.50	24,826
21 Feb 12	12.54000 -0.02	12.63	12.34	12.53	39,645
20 Feb 12	12.56000 +0.27	12.60	12.42	12.48	30,097
17 Feb 12	12.29500 +0.11	12.41	12.22	12.26	27,727
16 Feb 12	12.19000 -0.01	12.19	11.65	11.80	24,918
15 Feb 12	12.20000 +0.00	12.36	11.95	12.00	10,454
14 Feb 12	12.20000 -0.08	12.26	12.02	12.20	37,914
13 Feb 12	12.28000 -0.02	12.57	12.28	12.53	23,216
10 Feb 12	12.30000 -0.47	12.53	12.16	12.43	32,187
09 Feb 12	12.77000 +0.06	12.90	12.63	12.68	45,397
08 Feb 12	12.71000 -0.02	12.90	12.71	12.82	25,202
07 Feb 12	12.72500 +0.09	12.83	12.46	12.78	25,664
06 Feb 12	12.64000 -0.11	12.72	12.41	12.64	37,582
03 Feb 12	12.75500 +0.23	12.79	12.30	12.45	39,620
02 Feb 12	12.52500 +0.26	12.56	12.10	12.39	54,120
01 Feb 12	12.26000 +0.48	12.28	11.81	11.83	52,730
31 Jan 12	11.78500 +0.28	11.78	11.54	11.56	17,272
30 Jan 12	11.50000 -0.47	11.83	11.45	11.83	37,762
27 Jan 12	11.97000 -0.07	12.01	11.77	12.01	41,819
26 Jan 12	12.04500 +0.08	12.16	11.90	12.10	38,115
25 Jan 12	11.96500 -0.09	12.00	11.67	12.00	30,023
24 Jan 12	12.05000 -0.04	12.05	11.77	11.85	55,793
23 Jan 12	12.09000 +0.19	12.30	11.87	11.90	56,987
20 Jan 12	11.90500 +0.34	11.96	11.54	11.66	91,631
19 Jan 12	11.57000 +0.69	11.87	11.19	11.23	231,742
18 Jan 12	10.87500 +0.10	11.25	10.70	10.94	34,663
17 Jan 12	10.78000 +0.19	11.04	10.73	10.85	46,661
16 Jan 12	10.59000 +0.14	10.59	10.34	10.37	34,046
13 Jan 12	10.45500 -0.02	10.84	10.26	10.74	55,403
12 Jan 12	10.48000 +0.30	10.90	10.43	10.43	90,708
11 Jan 12	10.17500 +0.03	10.52	10.18	10.30	30,654
10 Jan 12	10.14500 +0.75	10.21	9.74	9.78	22,022
09 Jan 12	9.40000 -0.36	9.89	9.40	9.84	43,476
06 Jan 12	9.75800 -0.09	10.06	9.74	9.99	43,016
05 Jan 12	9.85000 -0.48	10.37	9.81	10.37	57,255
04 Jan 12	10.33500 -0.29	10.59	10.34	10.59	14,423
03 Jan 12	10.62500 +0.24	10.63	10.25	10.48	26,000
02 Jan 12	10.38000 +0.46	10.41	10.11	10.11	35,228
30 Dec 11	9.92000 +0.12	10.03	9.92	9.97	11,185
29 Dec 11	9.79700 -0.29	10.03	9.63	10.00	34,613
28 Dec 11	10.09000 -0.06	10.30	10.02	10.22	11,435
27 Dec 11	10.15000 -0.06	10.27	10.09	10.22	13,278
23 Dec 11	10.21000 +0.02	10.30	10.20	10.30	19,718
22 Dec 11	10.19000 +0.17	10.19	10.18	10.19	863
21 Dec 11	10.01500 -0.27	10.91	10.02	10.54	53,091
20 Dec 11	10.29000 +0.45	10.40	9.78	9.78	23,865
19 Dec 11	9.83900 +0.12	10.23	9.70	9.73	50,476
16 Dec 11	9.71800 -0.02	9.95	9.72	9.90	68,141
15 Dec 11	9.74000 +0.12	10.02	9.72	9.79	36,346
14 Dec 11	9.62200 -0.38	10.09	9.62	10.03	32,354
13 Dec 11	10.00000 -0.42	10.48	9.94	10.48	46,958
12 Dec 11	10.42000 -0.74	10.92	10.42	10.92	38,043
09 Dec 11	11.16500 +0.39	11.33	10.77	10.81	16,673
08 Dec 11	10.77000 -0.57	11.54	10.77	11.50	29,144
07 Dec 11	11.34500 +0.09	11.60	11.19	11.56	26,978
06 Dec 11	11.26000 +0.02	11.57	11.01	11.05	43,153
05 Dec 11	11.24500 +0.18	11.47	11.23	11.25	38,942
02 Dec 11	11.07000 +0.55	11.17	10.63	10.79	54,934
01 Dec 11	10.52000 -0.21	10.75	10.40	10.75	51,104
30 Nov 11	10.73500 +0.65	10.89	9.98	9.98	96,762
29 Nov 11	10.08000 +0.17	10.31	9.72	10.00	31,033
28 Nov 11	9.90900 +0.98	10.10	9.30	9.30	41,715
25 Nov 11	8.93400 +0.23	9.03	8.80	8.98	18,282
24 Nov 11	8.70700 -0.01	8.97	8.71	8.89	39,159
23 Nov 11	8.72000 +0.04	8.89	8.55	8.55	29,744
22 Nov 11	8.68000 -0.36	9.20	8.65	9.20	46,397
21 Nov 11	9.04000 -0.51	9.46	9.04	9.46	69,966
18 Nov 11	9.54900 -0.08	9.65	9.45	9.50	18,498
17 Nov 11	9.62900 -0.26	9.80	9.55	9.76	26,718
16 Nov 11	9.89000 -0.02	10.05	9.73	9.76	21,630
15 Nov 11	9.91500 -0.52	10.31	9.79	10.28	63,044
14 Nov 11	10.43000 -0.13	10.84	10.30	10.82	162,521
11 Nov 11	10.56000 +0.43	10.73	10.09	10.24	22,175
10 Nov 11	10.13500 +0.08	10.52	9.87	9.90	45,775
09 Nov 11	10.05500 -0.59	10.76	9.99	10.76	71,531
08 Nov 11	10.64500 +0.33	10.80	10.59	10.65	19,473
07 Nov 11	10.31500 -0.16	10.53	10.20	10.35	38,148
04 Nov 11	10.47000 -0.44	11.20	10.40	11.20	20,426
03 Nov 11	10.91500 +0.39	11.27	10.14	10.20	80,213
02 Nov 11	10.52000 +0.17	10.67	10.10	10.56	54,079
01 Nov 11	10.35000 -1.39	11.16	10.05	11.16	175,488
31 Oct 11	11.74500 -0.39	11.90	11.64	11.90	82,307
28 Oct 11	12.13500 -0.23	12.64	12.02	12.47	123,754
27 Oct 11	12.36500 +1.55	12.52	11.61	11.61	230,995
26 Oct 11	10.82000 -0.01	11.20	10.80	10.80	18,317
25 Oct 11	10.83000 -0.23	11.07	10.75	10.93	27,973
24 Oct 11	11.06000 +0.36	11.15	10.74	10.85	50,611
21 Oct 11	10.70500 +0.60	10.73	10.17	10.19	52,787
20 Oct 11	10.11000 -0.72	10.86	10.00	10.55	108,489
19 Oct 11	10.82500 +0.38	10.93	10.56	10.57	47,763
18 Oct 11	10.44500 -0.41	10.49	10.27	10.40	67,907
17 Oct 11	10.86000 -0.03	11.31	10.69	11.05	55,711
14 Oct 11	10.89000 -0.11	11.14	10.60	10.99	81,258
13 Oct 11	11.00000 -0.84	11.87	10.91	11.64	108,858
12 Oct 11	11.84000 +0.13	11.92	11.35	11.38	81,240
11 Oct 11	11.71500 +0.23	11.72	11.09	11.42	80,451
10 Oct 11	11.48500 +0.44	11.56	11.08	11.40	118,768
07 Oct 11	11.04000 +0.53	11.25	10.36	10.49	117,475
06 Oct 11	10.50500 +0.85	10.52	9.67	9.69	74,867
05 Oct 11	9.65500 +0.72	9.77	9.21	9.23	65,695
04 Oct 11	8.93400 -0.68	9.30	8.85	9.30	101,994
03 Oct 11	9.61200 -0.30	9.65	9.33	9.43	23,370
30 Sep 11	9.91500 -0.42	10.15	9.70	10.10	53,587
29 Sep 11	10.33500 +0.31	10.76	9.93	9.99	83,228
28 Sep 11	10.03000 +0.29	10.03	9.43	9.69	47,757
27 Sep 11	9.74400 +0.66	9.88	9.40	9.40	82,675
26 Sep 11	9.08000 +0.81	9.10	8.13	8.13	108,247
23 Sep 11	8.27000 +0.05	8.32	7.91	8.32	35,404
22 Sep 11	8.22300 -0.62	8.45	8.20	8.42	77,460
21 Sep 11	8.84000 -0.18	9.03	8.75	9.03	43,622
20 Sep 11	9.02000 -0.37	9.42	8.85	9.22	53,800
19 Sep 11	9.39300 -0.48	9.45	9.15	9.33	58,470
16 Sep 11	9.87400 +0.06	10.14	9.72	10.14	49,316
15 Sep 11	9.81000 +0.57	9.97	9.37	9.47	88,439
14 Sep 11	9.23700 +0.52	9.34	8.54	8.54	62,481
13 Sep 11	8.71700 +0.22	8.81	8.17	8.71	72,680
12 Sep 11	8.49500 -0.78	8.95	8.27	8.95	73,436
09 Sep 11	9.27400 -0.99	10.11	9.27	10.11	79,768
08 Sep 11	10.26000 +0.31	10.42	10.01	10.08	34,340
07 Sep 11	9.95000 +0.41	10.02	9.80	9.87	17,792
06 Sep 11	9.53500 -0.31	10.03	9.35	9.90	101,749
05 Sep 11	9.84400 -0.68	10.23	9.77	10.23	118,355
02 Sep 11	10.52000 -0.60	10.95	10.44	10.95	63,342
01 Sep 11	11.12500 +0.05	11.35	10.85	11.25	51,737
31 Aug 11	11.08000 +0.50	11.13	10.66	10.70	60,629
30 Aug 11	10.58000 +0.05	10.82	10.58	10.72	10,614
29 Aug 11	10.53000 +0.31	10.55	10.35	10.47	36,529
26 Aug 11	10.22000 -0.31	10.55	10.07	10.44	40,289
25 Aug 11	10.53000 -0.07	10.97	10.50	10.86	52,922
24 Aug 11	10.60000 +0.36	10.65	10.25	10.39	13,490
23 Aug 11	10.24500 -0.03	10.65	10.15	10.40	39,419
22 Aug 11	10.27000 -0.15	10.48	10.17	10.47	33,124
19 Aug 11	10.42000 -0.06	10.65	10.13	10.65	49,283
18 Aug 11	10.48500 -0.84	11.20	10.43	11.20	64,601
17 Aug 11	11.32500 +0.18	11.63	11.02	11.15	116,639
16 Aug 11	11.15000 -0.14	11.23	10.83	11.23	52,031
15 Aug 11	11.29000 +0.49	11.38	11.00	11.04	61,741
12 Aug 11	10.80000 +0.42	10.93	10.20	10.50	148,689
11 Aug 11	10.38000 +0.18	10.51	9.32	10.48	213,593
10 Aug 11	10.20000 -1.00	11.48	9.90	11.40	168,301
09 Aug 11	11.20000 +0.10	11.48	10.60	11.15	127,837
08 Aug 11	11.10000 -0.41	12.14	10.99	11.73	137,071
05 Aug 11	11.51000 -0.20	12.03	11.29	11.31	92,489
04 Aug 11	11.71500 -0.35	12.70	11.70	12.53	96,556
03 Aug 11	12.06000 -0.38	12.60	11.91	12.11	97,337
02 Aug 11	12.44500 -0.38	12.84	12.43	12.78	63,852
01 Aug 11	12.82000 -0.30	13.55	12.80	13.52	39,302
29 Jul 11	13.12000 -0.32	13.22	12.84	13.22	37,899
28 Jul 11	13.44000 +0.08	13.53	13.25	13.25	20,929
27 Jul 11	13.36000 -0.28	13.56	13.32	13.56	28,209
26 Jul 11	13.64000 -0.10	13.80	13.44	13.75	15,439
25 Jul 11	13.74000 -0.59	14.09	13.65	14.09	16,790
22 Jul 11	14.33000 -0.07	14.75	14.28	14.61	38,730
21 Jul 11	14.39500 +0.72	14.52	13.50	13.85	31,542
20 Jul 11	13.68000 +0.53	13.68	13.25	13.34	59,431
19 Jul 11	13.15500 +0.32	13.40	13.00	13.02	39,658
18 Jul 11	12.83000 -0.69	13.43	12.83	13.43	46,811
15 Jul 11	13.52000 -0.38	13.70	13.52	13.67	7,547
14 Jul 11	13.90000 -0.10	14.02	13.80	13.90	24,339
13 Jul 11	14.00000 -0.04	14.19	13.89	13.92	37,192
12 Jul 11	14.04000 -0.18	14.15	13.43	13.74	79,581
11 Jul 11	14.22000 -0.98	15.06	14.14	15.03	49,365
08 Jul 11	15.20000 -0.48	15.82	15.18	15.77	32,577
07 Jul 11	15.67500 +0.22	15.82	15.49	15.59	22,018
06 Jul 11	15.46000 -0.15	15.60	15.33	15.60	34,391
05 Jul 11	15.61000 -0.15	15.89	15.61	15.70	18,188
04 Jul 11	15.75500 -0.14	15.84	15.68	15.84	10,794
01 Jul 11	15.90000 +0.23	15.90	15.61	15.69	52,808
30 Jun 11	15.66500 +0.41	15.66	15.38	15.40	62,752
29 Jun 11	15.25500 +0.35	15.27	15.00	15.00	25,289
28 Jun 11	14.90500 +0.21	14.97	14.67	14.69	5,196
27 Jun 11	14.69500 +0.18	14.69	14.51	14.56	15,288
24 Jun 11	14.51000 -0.33	15.13	14.45	15.13	31,574
23 Jun 11	14.84000 -0.45	15.20	14.80	15.11	11,107
22 Jun 11	15.29500 -0.06	15.44	15.19	15.40	17,850
21 Jun 11	15.36000 +0.34	15.39	15.13	15.18	28,427
20 Jun 11	15.01500 -0.24	15.07	14.76	15.07	141,072
17 Jun 11	15.26000 +0.51	15.28	14.65	14.76	53,787
16 Jun 11	14.75500 -0.39	14.85	14.57	14.78	39,633
15 Jun 11	15.15000 -0.02	15.23	15.01	15.08	21,201
14 Jun 11	15.17000 +0.44	15.20	14.88	14.88	46,497
13 Jun 11	14.73500 +0.02	14.73	14.66	14.72	6,065
10 Jun 11	14.71500 -0.16	15.10	14.72	14.94	14,710
09 Jun 11	14.88000 +0.26	14.90	14.65	14.68	21,095
08 Jun 11	14.62000 -0.11	14.77	14.46	14.77	16,889
07 Jun 11	14.73000 +0.28	14.75	14.38	14.38	11,614
06 Jun 11	14.44500 -0.16	14.66	14.40	14.65	9,396
03 Jun 11	14.60000 -0.15	14.73	14.51	14.70	10,523
02 Jun 11	14.75500 -0.32	14.83	14.73	14.83	18,199
01 Jun 11	15.08000 +0.28	15.35	15.03	15.12	48,190
31 May 11	14.80000 +0.28	14.85	14.65	14.65	52,370
30 May 11	14.52500 -0.11	14.59	14.47	14.59	34,199
27 May 11	14.63000 +0.07	14.85	14.56	14.85	10,023
26 May 11	14.56000 -0.03	14.90	14.45	14.74	27,193
25 May 11	14.59000 +0.27	14.59	14.20	14.24	127,359
24 May 11	14.32000 -0.06	14.52	14.32	14.50	2,439
23 May 11	14.37500 -0.32	14.43	14.28	14.43	12,421
20 May 11	14.70000 -0.10	15.11	14.70	14.99	21,152
19 May 11	14.79500 +0.31	14.92	14.44	14.65	18,393
18 May 11	14.48500 +0.10	14.55	14.45	14.48	5,994
17 May 11	14.38000 -0.15	14.67	14.35	14.49	34,725
16 May 11	14.53000 -0.06	14.61	14.44	14.48	26,391
13 May 11	14.59000 -0.12	14.88	14.57	14.85	7,923
12 May 11	14.71000 -0.27	14.85	14.68	14.82	10,722
11 May 11	14.98000 +0.06	15.11	14.88	14.97	16,477
10 May 11	14.92000 +0.29	15.05	14.53	14.64	20,816
09 May 11	14.63000 -0.52	15.12	14.60	15.12	24,873
06 May 11	15.15000 +0.19	15.26	14.97	14.97	21,687
05 May 11	14.96000 +0.01	15.03	14.78	14.98	44,755
04 May 11	14.95500 -0.24	15.31	14.95	15.23	17,793
03 May 11	15.19500 -0.02	15.20	15.05	15.20	14,211
02 May 11	15.21500 +0.08	15.33	15.15	15.31	8,264
29 Apr 11	15.13500 -0.61	15.22	15.01	15.09	62,999
28 Apr 11	15.74500 +0.18	15.85	15.60	15.69	89,357
27 Apr 11	15.56500 +0.24	15.59	15.27	15.34	62,498
26 Apr 11	15.32500 +0.20	15.36	15.14	15.15	70,932
21 Apr 11	15.12500 +0.19	15.25	14.97	15.01	33,190
20 Apr 11	14.93500 +0.32	14.96	14.78	14.87	15,980
19 Apr 11	14.61500 +0.15	14.70	14.28	14.53	25,240
18 Apr 11	14.46500 -0.76	15.20	14.31	15.20	60,701
15 Apr 11	15.23000 -0.18	15.41	15.23	15.41	16,839
14 Apr 11	15.41000 -0.27	15.55	15.27	15.55	31,326
13 Apr 11	15.68000 +0.18	15.82	15.46	15.65	51,362
12 Apr 11	15.50000 -0.27	15.69	15.50	15.58	13,329
11 Apr 11	15.76500 -0.09	15.94	15.64	15.93	31,620
08 Apr 11	15.86000 +0.34	15.95	15.70	15.72	56,199
07 Apr 11	15.52000 +0.12	15.77	15.52	15.56	65,327
06 Apr 11	15.40000 +0.38	15.59	15.09	15.23	73,552
05 Apr 11	15.02000 -0.15	15.17	14.97	15.17	16,993
04 Apr 11	15.17500 -0.14	15.30	15.12	15.23	33,768
01 Apr 11	15.31500 +0.55	15.31	14.95	14.99	34,752
31 Mar 11	14.76500 -0.22	15.08	14.75	15.08	39,721
30 Mar 11	14.98500 +0.27	15.02	14.84	14.91	30,100
29 Mar 11	14.71500 -0.03	14.83	14.59	14.83	30,102
28 Mar 11	14.75000 +0.06	14.94	14.60	14.63	27,218
25 Mar 11	14.69000 -0.03	14.82	14.65	14.80	29,372
24 Mar 11	14.71500 +0.23	14.80	14.40	14.48	38,169
23 Mar 11	14.49000 -0.03	14.53	14.34	14.36	11,451
22 Mar 11	14.52000 +0.05	14.74	14.41	14.63	28,865
21 Mar 11	14.47500 +0.45	14.52	14.15	14.17	86,428
18 Mar 11	14.02000 +0.08	14.25	13.89	14.14	105,479
17 Mar 11	13.94000 +0.61	14.01	13.40	13.41	44,738
16 Mar 11	13.32500 -0.40	13.87	13.30	13.78	70,974
15 Mar 11	13.72500 -0.41	13.88	13.47	13.84	147,997
14 Mar 11	14.14000 -0.51	14.67	14.14	14.28	76,633
11 Mar 11	14.65500 -0.24	14.79	14.49	14.66	93,253
10 Mar 11	14.89500 -0.17	14.98	14.74	14.94	32,789
09 Mar 11	15.07000 -0.07	15.32	15.06	15.28	11,770
08 Mar 11	15.14000 +0.26	15.30	15.02	15.07	37,218
07 Mar 11	14.88000 -0.11	15.03	14.84	14.90	25,828
04 Mar 11	14.99500 +0.11	15.40	14.95	15.03	41,195
03 Mar 11	14.88500 +0.15	15.06	14.75	14.88	22,475
02 Mar 11	14.74000 -0.37	14.93	14.58	14.93	50,759
01 Mar 11	15.11000 -0.13	15.41	15.00	15.40	38,486
28 Feb 11	15.24000 +0.17	15.35	14.95	15.05	36,066
25 Feb 11	15.07000 +0.34	15.18	14.83	14.83	106,710
24 Feb 11	14.73000 -0.15	14.85	14.45	14.71	68,855
23 Feb 11	14.88000 -0.01	15.23	14.81	14.81	39,511
22 Feb 11	14.89000 -0.11	14.98	14.67	14.94	36,564
21 Feb 11	15.00000 -0.50	15.58	14.90	15.58	68,872
18 Feb 11	15.50000 +0.06	15.56	15.22	15.48	58,391
17 Feb 11	15.44500 -0.57	15.99	15.15	15.66	121,524
16 Feb 11	16.01500 +0.46	16.09	15.55	15.55	60,493
15 Feb 11	15.55000 +0.09	15.68	15.32	15.34	17,559
14 Feb 11	15.46000 -0.26	15.76	15.35	15.76	31,508
11 Feb 11	15.71500 +0.01	15.74	15.30	15.56	32,204
10 Feb 11	15.70500 -0.19	15.85	15.42	15.81	45,453
09 Feb 11	15.89000 -0.27	16.09	15.72	16.00	61,045
08 Feb 11	16.15500 +0.31	16.16	15.85	16.00	37,350
07 Feb 11	15.85000 +0.38	15.93	15.62	15.66	51,505
04 Feb 11	15.47500 +0.20	15.72	15.46	15.49	78,145
03 Feb 11	15.28000 -0.34	15.57	15.26	15.57	34,022
02 Feb 11	15.62000 -0.05	15.80	15.41	15.47	165,181
01 Feb 11	15.67000 +0.20	15.73	15.23	15.57	83,452
31 Jan 11	15.47000 +0.01	15.50	14.94	15.24	56,140
28 Jan 11	15.46000 -0.10	16.09	15.35	15.45	117,654
27 Jan 11	15.56000 +0.22	15.70	15.06	15.15	63,450
26 Jan 11	15.34500 +0.25	15.43	15.22	15.29	101,011
25 Jan 11	15.09500 -0.01	15.34	15.02	15.15	47,068
24 Jan 11	15.10500 +0.12	15.19	14.88	15.06	49,934
21 Jan 11	14.98500 +0.28	15.19	14.80	14.82	51,157
20 Jan 11	14.70000 +0.46	14.88	14.25	14.25	70,964
19 Jan 11	14.24000 -0.49	14.87	14.24	14.87	58,949
18 Jan 11	14.73000 +0.29	14.90	14.51	14.51	57,291
17 Jan 11	14.43500 -0.16	14.66	14.31	14.53	57,194
14 Jan 11	14.60000 +0.20	14.60	14.20	14.20	87,112
13 Jan 11	14.40000 +0.75	14.40	13.75	13.75	510,145
12 Jan 11	13.64500 +0.63	13.70	13.06	13.10	57,926
11 Jan 11	13.02000 +0.27	13.07	12.64	12.94	31,305
10 Jan 11	12.75000 -0.43	13.11	12.74	13.09	85,458
07 Jan 11	13.17500 -0.30	13.51	13.18	13.50	36,655
06 Jan 11	13.48000 +0.33	13.90	13.25	13.25	106,986
05 Jan 11	13.15000 +0.10	13.23	12.77	13.02	26,726
04 Jan 11	13.05000 +0.23	13.23	12.89	12.94	96,685
03 Jan 11	12.82000 +0.27	12.86	12.53	12.53	15,066
30 Dec 10	12.55000 -0.14	12.76	12.53	12.74	16,685
29 Dec 10	12.69000 +0.01	12.78	12.61	12.73	20,203
28 Dec 10	12.68000 -0.04	12.77	12.65	12.73	23,456
27 Dec 10	12.72000 -0.09	12.81	12.56	12.81	13,435
23 Dec 10	12.81000 -0.07	12.88	12.70	12.88	52,327
22 Dec 10	12.88000 +0.02	12.98	12.80	12.85	19,536
21 Dec 10	12.86000 -0.16	12.97	12.78	12.93	31,465
20 Dec 10	13.02000 +0.53	13.02	12.51	12.51	100,218
17 Dec 10	12.49000 -0.19	12.79	12.49	12.79	33,943
16 Dec 10	12.67500 +0.03	12.77	12.57	12.61	21,251
15 Dec 10	12.64500 -0.14	12.73	12.55	12.69	36,950
14 Dec 10	12.78500 -0.07	12.90	12.60	12.90	48,673
13 Dec 10	12.86000 +0.16	13.00	12.82	12.82	79,815
10 Dec 10	12.70000 -0.18	12.94	12.58	12.94	82,086
09 Dec 10	12.88000 +0.58	12.92	12.50	12.50	130,401
08 Dec 10	12.30000 +0.39	12.38	11.85	11.85	102,870
07 Dec 10	11.91500 +0.27	12.05	11.75	11.80	105,509
06 Dec 10	11.65000 -0.05	11.81	11.58	11.81	43,201
03 Dec 10	11.70000 -0.20	11.91	11.65	11.83	43,677
02 Dec 10	11.90000 +0.46	11.90	11.44	11.58	81,001
01 Dec 10	11.44000 +0.41	11.53	11.22	11.22	120,878
30 Nov 10	11.03000 -0.51	11.55	10.91	11.53	242,495
29 Nov 10	11.53500 -0.32	12.12	11.47	12.05	178,080
26 Nov 10	11.85000 -0.30	12.07	11.63	12.05	98,946
25 Nov 10	12.15000 +0.09	12.19	12.01	12.19	68,485
24 Nov 10	12.06000 -0.31	12.23	12.00	12.23	103,049
23 Nov 10	12.37500 -0.23	12.55	12.15	12.55	61,975
22 Nov 10	12.61000 -0.22	12.98	12.54	12.98	40,437
19 Nov 10	12.82500 -0.09	13.00	12.64	12.98	63,953
18 Nov 10	12.91000 +0.19	13.00	12.82	12.88	51,449
17 Nov 10	12.72000 -0.20	12.89	12.69	12.82	105,291
16 Nov 10	12.92500 -0.63	13.53	12.85	13.45	90,839
15 Nov 10	13.55500 +0.34	13.63	13.35	13.50	81,655
12 Nov 10	13.22000 -0.02	13.40	12.90	13.07	55,408
11 Nov 10	13.24500 -0.11	13.57	13.20	13.35	36,171
10 Nov 10	13.35000 -0.39	13.82	13.35	13.75	77,814
09 Nov 10	13.74500 +0.20	13.88	13.58	13.60	45,553
08 Nov 10	13.54500 -0.19	13.72	13.52	13.69	18,635
05 Nov 10	13.74000 +0.30	13.85	13.57	13.57	67,934
04 Nov 10	13.44000 +0.39	13.55	13.27	13.40	57,143
03 Nov 10	13.04500 -0.16	13.40	13.05	13.40	64,566
02 Nov 10	13.20500 +0.09	13.28	13.08	13.08	41,551
01 Nov 10	13.12000 +0.00	13.34	13.04	13.15	56,166
29 Oct 10	13.12000 -0.06	13.25	13.08	13.20	25,330
28 Oct 10	13.18000 +0.04	13.31	13.12	13.13	21,497
27 Oct 10	13.14000 -0.24	13.41	13.13	13.36	13,934
26 Oct 10	13.38000 +0.02	13.54	13.16	13.54	20,342
25 Oct 10	13.36000 +0.04	13.50	13.25	13.50	37,424
22 Oct 10	13.32000 -0.31	13.69	13.28	13.54	41,275
21 Oct 10	13.63000 -0.14	13.81	13.56	13.57	21,677
20 Oct 10	13.77500 +0.07	13.85	13.53	13.54	11,281
19 Oct 10	13.70500 -0.15	13.89	13.61	13.68	18,231
18 Oct 10	13.85000 +0.14	13.88	13.54	13.60	26,243
15 Oct 10	13.71500 -0.23	13.97	13.50	13.90	98,491
14 Oct 10	13.95000 +0.05	14.08	13.84	13.84	71,627
13 Oct 10	13.90000 +0.56	13.90	13.47	13.48	143,955
12 Oct 10	13.33500 -0.20	13.46	13.19	13.27	15,844
11 Oct 10	13.54000 +0.07	13.57	13.38	13.51	49,017
08 Oct 10	13.46500 +0.13	13.51	13.20	13.28	42,798
07 Oct 10	13.34000 +0.26	13.44	13.00	13.04	43,443
06 Oct 10	13.08000 +0.28	13.16	12.81	12.92	59,351
05 Oct 10	12.79500 +0.32	12.86	12.38	12.48	36,333
04 Oct 10	12.48000 -0.25	12.75	12.46	12.75	46,808
01 Oct 10	12.73000 -0.15	13.05	12.70	12.82	33,024
30 Sep 10	12.87500 -0.20	13.19	12.78	12.89	53,569
29 Sep 10	13.08000 +0.26	13.23	12.89	13.00	68,291
28 Sep 10	12.82000 +0.01	12.99	12.63	12.89	8,265
27 Sep 10	12.80500 -0.27	13.25	12.66	13.25	85,142
24 Sep 10	13.08000 +0.44	13.08	12.53	12.74	29,780
23 Sep 10	12.64000 -0.28	12.97	12.51	12.97	38,358
22 Sep 10	12.92500 -0.15	13.18	12.87	13.07	28,153
21 Sep 10	13.07500 -0.10	13.23	13.07	13.18	16,277
20 Sep 10	13.17000 +0.33	13.17	12.85	12.94	53,891
17 Sep 10	12.84000 -0.32	13.19	12.77	13.19	57,354
16 Sep 10	13.16500 -0.03	13.16	13.04	13.16	20,269
15 Sep 10	13.19500 -0.05	13.29	13.09	13.24	14,040
14 Sep 10	13.24500 -0.09	13.38	13.11	13.35	29,362
13 Sep 10	13.33500 +0.22	13.47	13.25	13.29	40,162
10 Sep 10	13.12000 +0.20	13.14	12.82	12.98	27,471
09 Sep 10	12.91500 -0.07	13.06	12.65	12.81	41,953
08 Sep 10	12.99000 +0.00	13.05	12.78	12.92	31,566
07 Sep 10	12.99000 -0.10	13.07	12.89	13.07	79,807
06 Sep 10	13.09000 -0.13	13.30	13.09	13.30	11,136
03 Sep 10	13.22000 +0.36	13.36	12.98	12.98	148,699
02 Sep 10	12.86000 -0.06	13.10	12.86	12.95	17,031
01 Sep 10	12.91500 +0.69	12.93	12.29	12.50	35,702
31 Aug 10	12.23000 +0.00	12.24	11.98	12.24	28,264
30 Aug 10	12.23000 -0.26	12.69	12.20	12.69	11,831
27 Aug 10	12.48500 +0.01	12.57	12.18	12.53	14,647
26 Aug 10	12.47000 +0.29	12.64	12.35	12.37	31,978
25 Aug 10	12.18000 -0.31	12.47	12.05	12.47	108,734
24 Aug 10	12.49000 -0.06	12.52	12.33	12.52	59,970
23 Aug 10	12.55000 -0.05	12.81	12.55	12.73	39,438
20 Aug 10	12.60500 -0.34	12.91	12.52	12.91	90,753
19 Aug 10	12.94000 -0.41	13.44	12.94	13.35	43,337
18 Aug 10	13.35000 -0.16	13.65	13.21	13.52	21,160
17 Aug 10	13.51500 +0.36	13.53	13.07	13.20	24,108
16 Aug 10	13.15500 -0.02	13.22	12.93	13.22	50,158
13 Aug 10	13.17500 -0.06	13.39	12.80	13.35	58,946
12 Aug 10	13.23500 -0.46	13.63	13.00	13.63	58,957
11 Aug 10	13.69500 -0.55	14.16	13.69	14.10	46,766
10 Aug 10	14.24000 -0.26	14.45	14.13	14.40	54,128
09 Aug 10	14.49500 +0.24	14.69	14.45	14.55	12,588
06 Aug 10	14.25000 -0.42	14.80	14.15	14.80	31,480
05 Aug 10	14.67000 -0.06	14.95	14.59	14.65	21,493
04 Aug 10	14.72500 -0.06	15.00	14.44	14.80	42,386
03 Aug 10	14.79000 +0.07	14.79	14.50	14.75	52,866
02 Aug 10	14.72000 +0.55	14.72	14.14	14.14	51,450
30 Jul 10	14.17500 -0.14	14.34	13.80	14.34	45,554
29 Jul 10	14.31000 -0.09	14.55	14.31	14.50	30,155
28 Jul 10	14.40000 +0.17	14.89	14.16	14.16	122,763
27 Jul 10	14.22500 +0.91	14.57	13.42	13.42	114,669
26 Jul 10	13.31000 +0.18	13.31	13.06	13.20	18,027
23 Jul 10	13.13500 -0.09	13.28	13.00	13.15	11,427
22 Jul 10	13.22000 +0.44	13.25	12.61	12.62	46,997
21 Jul 10	12.78000 +0.12	12.99	12.75	12.85	23,407
20 Jul 10	12.66000 -0.01	12.89	12.37	12.80	50,280
19 Jul 10	12.67000 -0.23	12.90	12.65	12.90	71,965
16 Jul 10	12.90000 -0.44	13.57	12.86	13.45	28,007
15 Jul 10	13.33500 -0.45	13.80	13.28	13.70	22,843
14 Jul 10	13.78500 +0.15	13.85	13.60	13.75	23,529
13 Jul 10	13.63000 +0.28	13.70	13.30	13.37	51,838
12 Jul 10	13.34500 +0.05	13.45	13.30	13.40	5,989
09 Jul 10	13.29500 +0.00	13.56	13.24	13.50	44,689
08 Jul 10	13.29500 +0.40	13.30	13.00	13.06	22,940
07 Jul 10	12.89500 +0.33	12.90	12.13	12.46	53,759
06 Jul 10	12.57000 +0.30	12.86	12.38	12.39	35,923
05 Jul 10	12.27000 -0.15	12.42	12.24	12.42	45,502
02 Jul 10	12.42000 +0.17	12.66	12.24	12.30	47,833
01 Jul 10	12.25000 -0.39	12.55	12.16	12.50	33,740
30 Jun 10	12.64000 -0.04	12.86	12.56	12.82	51,968
29 Jun 10	12.68000 -0.64	13.12	12.54	13.12	52,426
28 Jun 10	13.32000 +0.27	13.47	13.26	13.38	42,657
25 Jun 10	13.05000 -0.14	13.34	13.00	13.34	23,699
24 Jun 10	13.19000 -0.33	13.63	13.19	13.63	25,575
23 Jun 10	13.52000 -0.33	13.78	13.47	13.64	23,196
22 Jun 10	13.85500 -0.24	13.97	13.65	13.97	13,894
21 Jun 10	14.09000 +0.31	14.20	13.98	14.18	32,036
18 Jun 10	13.78000 -0.14	13.98	13.73	13.91	15,778
17 Jun 10	13.91500 -0.14	14.02	13.77	13.94	23,618
16 Jun 10	14.05000 +0.18	14.05	13.78	13.88	17,229
15 Jun 10	13.87000 +0.21	13.87	13.43	13.50	68,547
14 Jun 10	13.66000 +0.57	13.66	13.37	13.37	43,820
11 Jun 10	13.09000 +0.19	13.15	12.86	12.94	85,885
10 Jun 10	12.90500 +0.63	12.90	12.18	12.18	24,984
09 Jun 10	12.28000 +0.21	12.46	12.12	12.35	50,848
08 Jun 10	12.07000 -0.34	12.49	11.90	12.49	79,453
07 Jun 10	12.41000 +0.01	12.65	12.15	12.28	47,460
04 Jun 10	12.40000 -0.94	13.32	12.40	13.31	74,800
03 Jun 10	13.34000 +0.39	13.57	13.27	13.53	5,228
02 Jun 10	12.95500 -0.44	13.09	12.86	13.09	18,045
01 Jun 10	13.40000 +0.05	13.40	12.80	13.35	14,699
31 May 10	13.35000 -0.18	13.62	13.35	13.53	23,657
28 May 10	13.53000 -0.07	13.73	13.45	13.60	54,212
27 May 10	13.59500 +0.84	13.60	12.91	12.91	43,196
26 May 10	12.76000 +0.43	12.98	12.75	12.90	31,235
25 May 10	12.33000 -0.56	12.39	12.06	12.31	30,977
24 May 10	12.89000 -0.18	13.30	12.88	13.30	2,060
21 May 10	13.07000 +0.36	13.30	12.69	12.88	26,212
20 May 10	12.71000 -0.39	13.42	12.48	13.31	41,089
19 May 10	13.10000 -0.37	13.22	12.66	12.92	49,687
18 May 10	13.47000 +0.52	13.47	13.15	13.31	29,906
17 May 10	12.95000 -0.15	13.19	12.84	13.01	47,464
14 May 10	13.10000 -0.97	14.03	13.02	14.03	69,404
13 May 10	14.07500 -0.33	14.51	14.07	14.51	12,181
12 May 10	14.40500 +0.19	14.50	14.15	14.15	56,572
11 May 10	14.21500 -0.26	14.22	13.80	13.91	88,662
10 May 10	14.47500 +2.60	14.51	13.50	13.78	142,506
07 May 10	11.88000 -0.84	12.77	11.56	12.26	96,986
06 May 10	12.71500 -0.81	13.37	12.65	13.26	74,126
05 May 10	13.52000 -0.71	14.15	13.50	13.94	67,235
04 May 10	14.23000 -0.62	15.05	14.06	15.05	31,729
03 May 10	14.85000 -0.17	15.05	14.70	14.70	8,282
30 Apr 10	15.02500 -0.37	15.72	15.00	15.54	42,386
29 Apr 10	15.39000 +0.32	15.50	14.90	15.21	53,381
28 Apr 10	15.07500 -0.57	15.45	14.65	15.36	96,016
27 Apr 10	15.65000 -1.02	16.65	15.65	16.65	49,538
26 Apr 10	16.67500 +0.29	16.70	16.50	16.64	8,526
23 Apr 10	16.38500 +0.03	16.50	16.29	16.50	13,282
22 Apr 10	16.35000 -0.34	16.96	16.22	16.83	46,165
21 Apr 10	16.69500 -0.50	17.22	16.69	17.16	13,226
20 Apr 10	17.19500 +0.43	17.19	16.95	16.99	6,611
19 Apr 10	16.76500 -0.14	17.00	16.54	16.73	90,590
16 Apr 10	16.90000 -0.55	17.42	16.90	17.27	20,147
15 Apr 10	17.45000 +0.00	17.58	17.27	17.58	12,538
14 Apr 10	17.45500 +0.20	17.56	17.37	17.39	17,184
13 Apr 10	17.25000 +0.03	17.42	17.24	17.31	20,126
12 Apr 10	17.22000 +0.23	17.28	17.17	17.19	21,710
09 Apr 10	16.99000 +0.58	17.00	16.63	16.63	41,874
08 Apr 10	16.41000 -0.15	16.55	16.18	16.45	28,176
07 Apr 10	16.56000 -0.14	16.66	16.49	16.66	15,246
06 Apr 10	16.70000 +0.07	16.80	16.61	16.80	35,310
01 Apr 10	16.63500 +0.19	16.69	16.53	16.57	23,656
31 Mar 10	16.44500 -0.01	16.48	16.22	16.33	25,571
30 Mar 10	16.45000 -0.22	16.80	16.37	16.79	29,460
29 Mar 10	16.66500 +0.07	16.79	16.47	16.72	19,377
26 Mar 10	16.60000 -0.10	16.70	16.50	16.58	28,552
25 Mar 10	16.70000 +0.60	16.70	16.14	16.16	48,868
24 Mar 10	16.10000 +0.01	16.16	15.92	16.08	24,046
23 Mar 10	16.09000 +0.32	16.09	15.78	15.78	14,171
22 Mar 10	15.76500 -0.10	15.77	15.47	15.77	16,562
19 Mar 10	15.87000 -0.09	16.00	15.74	15.95	13,044
18 Mar 10	15.95500 -0.16	16.23	15.88	16.07	18,816
17 Mar 10	16.11000 +0.19	16.16	16.00	16.00	17,548
16 Mar 10	15.92000 +0.13	15.94	15.78	15.78	19,317
15 Mar 10	15.79500 -0.43	16.17	15.80	16.17	26,167
12 Mar 10	16.23000 +0.13	16.34	16.15	16.22	17,519
11 Mar 10	16.10000 -0.03	16.10	15.93	15.94	20,158
10 Mar 10	16.13000 +0.40	16.23	15.74	15.74	82,075
09 Mar 10	15.73000 +0.09	15.73	15.49	15.68	10,027
08 Mar 10	15.64000 +0.02	15.76	15.62	15.66	12,422
05 Mar 10	15.62500 +0.44	15.63	15.18	15.18	26,966
04 Mar 10	15.19000 -0.06	15.25	14.98	14.98	12,263
03 Mar 10	15.25000 +0.09	15.25	15.03	15.10	26,010
02 Mar 10	15.16500 +0.30	15.16	14.66	14.70	44,246
01 Mar 10	14.86500 +0.10	15.03	14.51	14.90	39,637
26 Feb 10	14.76500 +0.27	14.77	14.40	14.40	15,313
25 Feb 10	14.50000 -0.32	14.77	14.39	14.73	36,694
24 Feb 10	14.82000 -0.11	14.95	14.70	14.89	16,803
23 Feb 10	14.93000 -0.32	15.31	14.75	15.31	27,249
22 Feb 10	15.25000 -0.19	15.34	15.17	15.34	46,079
19 Feb 10	15.44500 -0.22	15.61	15.18	15.33	25,091
18 Feb 10	15.66000 +0.08	15.74	15.35	15.73	48,995
17 Feb 10	15.58000 +0.63	15.58	15.24	15.30	40,857
16 Feb 10	14.95000 +0.26	15.00	14.64	15.00	13,215
15 Feb 10	14.69000 +0.22	14.80	14.63	14.74	2,665
12 Feb 10	14.47000 +0.06	14.70	14.30	14.70	11,347
11 Feb 10	14.41000 -0.49	14.81	14.31	14.81	1,900
10 Feb 10	14.90000 +0.52	15.09	14.77	14.80	13,904
09 Feb 10	14.38000 +0.15	14.55	14.27	14.28	3,841
08 Feb 10	14.23000 -0.09	14.52	14.00	14.46	23,402
05 Feb 10	14.32000 -0.84	15.02	14.28	15.02	50,373
04 Feb 10	15.16000 -0.44	15.57	15.16	15.57	13,741
03 Feb 10	15.60000 +0.02	15.78	15.60	15.78	25,190
02 Feb 10	15.58000 +0.48	15.66	15.19	15.27	8,321
01 Feb 10	15.10000 +0.12	15.10	14.96	14.98	3,812
29 Jan 10	14.98000 -0.18	15.22	14.85	15.22	29,954
28 Jan 10	15.16000 -0.19	15.74	15.16	15.74	13,160
27 Jan 10	15.35500 -0.09	15.40	15.20	15.25	19,082
26 Jan 10	15.44000 -0.15	15.47	15.23	15.43	19,879
25 Jan 10	15.59000 +0.06	15.73	15.35	15.38	6,779
22 Jan 10	15.53000 -0.47	15.99	15.43	15.90	23,400
21 Jan 10	16.00000 -0.24	16.41	15.99	16.31	10,510
20 Jan 10	16.24000 -0.40	16.54	16.24	16.53	3,016
19 Jan 10	16.63500 -0.07	16.64	16.22	16.57	14,438
18 Jan 10	16.70500 +0.15	16.75	16.57	16.63	12,177
15 Jan 10	16.56000 -0.45	17.16	16.56	17.06	6,000
14 Jan 10	17.01000 +0.24	17.05	17.00	17.01	6,642
13 Jan 10	16.77500 -0.07	16.91	16.77	16.82	5,973
12 Jan 10	16.84000 -0.31	17.04	16.80	16.97	10,781
11 Jan 10	17.14500 -0.16	17.47	17.14	17.43	9,128
08 Jan 10	17.31000 +0.31	17.31	17.10	17.20	6,181
07 Jan 10	17.00500 -0.28	17.20	16.95	17.20	10,766
06 Jan 10	17.28000 +0.16	17.42	17.19	17.19	7,506
05 Jan 10	17.12000 +0.28	17.20	16.70	16.80	55,555
04 Jan 10	16.84000 +0.22	16.84	16.57	16.57	5,093
30 Dec 09	16.62000 -0.22	16.78	16.58	16.67	7,338
29 Dec 09	16.84000 +0.05	16.84	16.66	16.68	11,750
28 Dec 09	16.79000 +0.00	16.80	16.63	16.78	3,007

AXA SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	42.86000 +0.46	42.91	42.36	42.56	27,505
19 Oct 26	42.40000 -0.56	42.40	42.01	42.27	32,091
16 Oct 26	42.96000 +0.16	43.02	42.70	42.86	15,282
15 Oct 26	42.80000 +0.37	43.38	42.52	42.81	39,941
14 Oct 26	42.43000 +0.43	42.47	42.01	42.07	6,193
13 Oct 26	42.00000 +0.23	42.19	41.93	42.11	13,164
12 Oct 26	41.77000 +0.21	41.96	41.72	41.83	11,554
09 Oct 26	41.56000 +0.13	41.97	41.56	41.83	16,948
08 Oct 26	41.43000 -0.63	41.82	41.32	41.75	74,984
07 Oct 26	42.06000 -0.72	42.49	41.83	42.49	24,154
06 Oct 26	42.78000 +0.62	43.15	42.46	42.53	21,185
05 Oct 26	42.16000 +0.10	42.29	41.93	42.15	11,434
02 Oct 26	42.06000 +0.18	42.11	41.65	41.65	21,687
01 Oct 26	41.88000 -0.64	42.14	41.63	42.10	21,852
30 Sep 26	42.52000 -0.96	43.65	42.14	43.65	37,834
29 Sep 26	43.48000 -0.51	44.11	43.42	43.89	13,060
28 Sep 26	43.99000 +0.04	44.26	43.85	44.15	10,602
25 Sep 26	43.95000 +0.03	44.08	43.76	44.08	23,836
24 Sep 26	43.92000 +0.71	43.96	43.21	43.21	8,481
23 Sep 26	43.21000 -0.67	44.06	43.20	44.06	19,611
22 Sep 26	43.88000 -0.94	44.51	43.88	44.49	24,409
21 Sep 26	44.82000 +0.31	45.00	44.58	44.79	17,489
18 Sep 26	44.51000 -0.52	44.65	44.11	44.64	29,942
17 Sep 26	45.03000 +0.83	45.18	44.48	44.48	41,933
16 Sep 26	44.20000 +0.56	44.20	43.59	43.86	11,270
15 Sep 26	43.64000 -0.05	43.99	43.15	43.51	17,061
14 Sep 26	43.69000 +0.51	43.72	43.40	43.40	16,838
11 Sep 26	43.18000 +0.16	43.47	43.18	43.37	9,218
10 Sep 26	43.02000 +0.09	43.32	43.00	43.29	14,141
09 Sep 26	42.93000 -0.72	43.30	42.76	43.30	41,341
08 Sep 26	43.65000 -0.53	44.03	43.32	44.03	42,841
07 Sep 26	44.18000 -0.40	44.34	43.89	44.34	8,340
04 Sep 26	44.58000 +0.36	44.58	44.08	44.44	18,983
03 Sep 26	44.22000 +0.89	44.22	43.62	43.62	26,023
02 Sep 26	43.33000 -0.35	43.81	43.18	43.81	25,660
01 Sep 26	43.68000 +0.54	43.87	43.16	43.52	19,511
31 Aug 26	43.14000 -0.51	43.74	43.05	43.48	27,153
28 Aug 26	43.65000 +0.74	43.75	43.33	43.42	31,454
27 Aug 26	42.91000 -0.79	44.27	42.42	44.06	65,769
26 Aug 26	43.70000 -0.03	43.97	43.63	43.85	44,052
25 Aug 26	43.73000 -0.38	44.37	43.67	44.31	21,466
24 Aug 26	44.11000 +0.41	44.13	43.75	43.83	10,584
21 Aug 26	43.70000 +0.14	43.80	43.53	43.56	12,190
20 Aug 26	43.56000 -0.41	43.87	43.27	43.84	22,064
19 Aug 26	43.97000 -0.61	44.64	43.71	44.64	24,192
18 Aug 26	44.58000 -0.03	44.92	44.30	44.65	26,057
17 Aug 26	44.61000 -0.40	44.95	44.60	44.91	6,878
14 Aug 26	45.01000 +0.39	45.01	44.59	44.65	11,675
13 Aug 26	44.62000 -0.10	44.94	44.62	44.84	7,040
12 Aug 26	44.72000 -0.09	44.94	44.55	44.84	22,987
11 Aug 26	44.81000 -0.08	44.93	44.59	44.93	15,168
10 Aug 26	44.89000 -0.15	44.98	44.57	44.98	7,769
07 Aug 26	45.04000 -0.03	45.60	44.91	44.91	11,864
06 Aug 26	45.07000 +0.41	45.31	44.83	44.83	36,962
05 Aug 26	44.66000 +0.04	44.90	44.37	44.63	9,944
04 Aug 26	44.62000 -0.08	44.91	44.55	44.91	9,160
03 Aug 26	44.70000 -0.29	44.95	44.47	44.85	29,138
31 Jul 26	44.99000 -0.25	45.33	44.61	44.71	65,732
30 Jul 26	45.24000 +0.24	45.50	45.12	45.12	12,183
29 Jul 26	45.00000 -0.58	45.55	44.77	45.55	13,889
28 Jul 26	45.58000 +0.34	45.64	45.24	45.38	11,834
27 Jul 26	45.24000 +0.38	45.42	45.12	45.17	24,926
24 Jul 26	44.86000 +0.08	44.92	44.55	44.85	9,147
23 Jul 26	44.78000 -0.16	44.92	44.56	44.79	13,762
22 Jul 26	44.94000 +0.13	45.46	44.82	44.83	15,361
21 Jul 26	44.81000 +0.04	44.81	44.48	44.73	13,326
20 Jul 26	44.77000 -0.01	44.86	44.52	44.62	8,556
17 Jul 26	44.78000 +0.32	44.78	44.40	44.40	10,998
16 Jul 26	44.46000 +0.50	44.46	43.76	43.81	11,692
15 Jul 26	43.96000 -0.36	44.09	43.69	44.00	20,162
14 Jul 26	44.32000 +0.00	44.37	43.94	44.06	10,309
13 Jul 26	44.32000 +0.04	44.42	43.94	44.32	17,561
10 Jul 26	44.28000 -0.01	44.49	44.23	44.29	9,233
09 Jul 26	44.29000 +0.27	44.29	44.02	44.17	10,552
08 Jul 26	44.02000 -0.29	44.18	43.41	43.91	15,134
07 Jul 26	44.31000 +0.15	44.50	44.16	44.21	17,447
06 Jul 26	44.16000 +0.46	44.22	43.98	44.01	7,476
03 Jul 26	43.70000 -0.19	44.05	43.61	43.97	15,783
02 Jul 26	43.89000 +0.39	44.10	43.64	43.69	18,972
01 Jul 26	43.50000 -0.39	43.88	43.22	43.88	16,940
30 Jun 26	43.89000 +0.47	44.08	43.26	43.26	12,084
29 Jun 26	43.42000 +0.06	43.79	43.33	43.47	19,475
26 Jun 26	43.36000 +0.30	43.36	42.98	43.01	20,601
25 Jun 26	43.06000 +0.26	43.11	42.73	42.76	17,407
24 Jun 26	42.80000 +0.07	42.91	42.55	42.60	19,040
23 Jun 26	42.73000 -0.04	42.79	42.58	42.66	15,979
22 Jun 26	42.77000 +0.26	42.77	42.26	42.59	25,291
19 Jun 26	42.51000 +0.13	42.67	42.34	42.45	19,410
18 Jun 26	42.38000 -0.13	42.62	42.24	42.60	17,203
17 Jun 26	42.51000 +0.15	42.54	42.25	42.33	25,146
16 Jun 26	42.36000 +0.47	42.42	41.88	42.02	24,816
15 Jun 26	41.89000 +0.96	42.00	41.21	41.53	40,999
12 Jun 26	40.93000 +0.42	41.10	40.78	40.78	44,120
11 Jun 26	40.51000 -0.04	40.74	40.37	40.43	15,940
10 Jun 26	40.55000 +0.37	40.58	40.01	40.29	13,445
09 Jun 26	40.18000 +0.54	40.45	39.81	39.81	15,798
08 Jun 26	39.64000 +0.09	39.70	39.47	39.60	15,723
05 Jun 26	39.55000 +0.14	39.61	39.45	39.61	9,965
04 Jun 26	39.41000 +0.34	39.52	39.06	39.06	9,822
03 Jun 26	39.07000 -0.73	39.56	39.00	39.56	24,224
02 Jun 26	39.80000 +0.27	39.80	39.48	39.57	12,738
01 Jun 26	39.53000 -0.18	39.70	39.12	39.58	37,316
29 May 26	39.71000 -0.01	40.00	39.53	39.82	6,015
28 May 26	39.72000 -0.81	40.35	39.67	40.29	30,902
27 May 26	40.53000 +0.12	40.86	40.40	40.61	18,928
26 May 26	40.41000 -0.09	40.94	40.32	40.74	18,762
25 May 26	40.50000 +0.36	40.57	40.27	40.40	57,413
22 May 26	40.14000 -0.02	40.40	40.04	40.14	20,157
21 May 26	40.16000 -0.22	40.60	40.10	40.53	26,304
20 May 26	40.38000 +0.07	40.68	39.72	40.07	26,693
19 May 26	40.31000 +0.21	40.40	40.10	40.32	17,409
18 May 26	40.10000 +0.94	40.21	38.93	38.98	34,109
15 May 26	39.16000 -0.35	39.64	39.03	39.44	42,001
14 May 26	39.51000 +0.56	39.61	39.07	39.17	60,527
13 May 26	38.95000 -0.16	39.44	38.70	39.44	35,593
12 May 26	39.11000 -0.38	39.34	38.92	38.92	31,832
11 May 26	39.49000 -1.52	39.58	38.67	38.72	67,668
08 May 26	41.01000 -0.52	41.50	40.90	41.08	31,984
07 May 26	41.53000 -0.28	41.82	41.38	41.74	37,315
06 May 26	41.81000 +1.51	42.23	41.09	41.14	70,605
05 May 26	40.30000 +0.21	40.65	40.03	40.03	30,900
04 May 26	40.09000 -0.82	40.80	39.89	40.80	30,690
30 Apr 26	40.91000 +0.69	41.00	39.92	39.97	61,373
29 Apr 26	40.22000 -0.78	40.83	40.02	40.80	56,758
28 Apr 26	41.00000 +0.20	41.11	40.93	41.05	10,656
27 Apr 26	40.80000 -0.22	41.03	40.59	40.98	16,747
24 Apr 26	41.02000 -0.31	41.30	40.75	41.20	18,914
23 Apr 26	41.33000 -0.05	41.54	40.97	41.34	15,254
22 Apr 26	41.38000 -0.97	42.23	41.35	42.18	40,908
21 Apr 26	42.35000 -0.10	42.88	42.32	42.47	25,243
20 Apr 26	42.45000 -0.16	42.48	42.11	42.17	26,887
17 Apr 26	42.61000 +0.29	42.85	42.22	42.31	51,680
16 Apr 26	42.32000 +0.16	42.66	42.05	42.13	28,310
15 Apr 26	42.16000 +0.32	42.19	41.65	42.07	19,359
14 Apr 26	41.84000 +0.58	41.84	41.30	41.51	19,210
13 Apr 26	41.26000 +0.15	41.26	40.80	40.98	29,836
10 Apr 26	41.11000 -0.32	41.52	41.11	41.47	12,905
09 Apr 26	41.43000 +0.16	41.59	41.05	41.45	15,481
08 Apr 26	41.27000 +0.89	41.69	40.92	41.65	47,544
07 Apr 26	40.38000 -0.15	41.11	40.27	40.79	47,926
02 Apr 26	40.53000 +0.33	40.55	39.93	39.97	20,748
01 Apr 26	40.20000 +0.95	40.43	39.93	40.06	40,601
31 Mar 26	39.25000 +0.43	39.41	39.10	39.14	12,363
30 Mar 26	38.82000 +0.85	38.82	38.02	38.15	12,411
27 Mar 26	37.97000 +0.06	38.23	37.87	38.00	120,020
26 Mar 26	37.91000 -0.21	38.17	37.64	37.99	21,161
25 Mar 26	38.12000 +0.21	38.60	38.00	38.50	32,437
24 Mar 26	37.91000 +0.02	38.26	37.50	38.26	17,772
23 Mar 26	37.89000 +0.09	38.52	36.56	37.00	79,192
20 Mar 26	37.80000 -0.66	38.75	37.69	38.75	70,791
19 Mar 26	38.46000 -0.72	38.96	38.15	38.75	25,036
18 Mar 26	39.18000 -0.01	39.53	38.97	39.33	7,717
17 Mar 26	39.19000 +0.77	39.24	38.38	38.38	11,575
16 Mar 26	38.42000 +0.09	38.66	37.93	38.06	18,675
13 Mar 26	38.33000 +0.17	38.63	37.81	37.92	34,572
12 Mar 26	38.16000 +0.25	38.22	37.71	37.93	10,394
11 Mar 26	37.91000 -0.31	38.06	37.60	37.72	30,297
10 Mar 26	38.22000 +0.72	38.50	37.97	38.32	125,259
09 Mar 26	37.50000 -0.34	37.75	37.10	37.11	93,721
06 Mar 26	37.84000 -0.25	38.24	37.33	38.14	57,872
05 Mar 26	38.09000 -0.72	38.89	38.05	38.51	106,720
04 Mar 26	38.81000 -0.13	39.39	38.71	39.00	66,325
03 Mar 26	38.94000 -1.56	39.50	38.58	39.45	79,033
02 Mar 26	40.50000 -0.97	41.02	40.10	40.37	67,464
27 Feb 26	41.47000 +0.57	41.59	40.97	41.09	29,976
26 Feb 26	40.90000 +0.68	41.11	39.83	40.25	67,893
25 Feb 26	40.22000 +0.19	40.32	40.05	40.05	33,038
24 Feb 26	40.03000 +0.20	40.07	39.50	39.77	22,307
23 Feb 26	39.83000 +0.03	40.05	39.73	39.87	27,808
20 Feb 26	39.80000 +0.68	39.84	39.32	39.44	25,353
19 Feb 26	39.12000 +0.33	39.12	38.77	38.77	9,636
18 Feb 26	38.79000 +0.02	38.91	38.59	38.73	16,248
17 Feb 26	38.77000 +1.03	38.78	38.17	38.21	131,212
16 Feb 26	37.74000 +0.26	37.92	37.71	37.75	19,803
13 Feb 26	37.48000 -0.46	38.11	37.30	38.01	110,183
12 Feb 26	37.94000 +0.14	38.27	37.80	38.15	31,274
11 Feb 26	37.80000 -0.70	38.48	37.75	38.48	99,310
10 Feb 26	38.50000 -1.08	38.92	38.38	38.92	68,326
09 Feb 26	39.58000 -0.10	39.74	39.25	39.69	26,584
06 Feb 26	39.68000 +0.20	39.84	39.51	39.57	12,898
05 Feb 26	39.48000 -0.66	40.20	39.27	40.20	26,468
04 Feb 26	40.14000 +0.85	40.14	39.56	39.56	35,588
03 Feb 26	39.29000 +0.38	39.45	39.00	39.03	26,198
02 Feb 26	38.91000 +0.46	39.09	38.59	38.61	38,042
30 Jan 26	38.45000 +0.32	38.55	38.20	38.25	19,742
29 Jan 26	38.13000 +0.04	38.48	38.04	38.17	42,884
28 Jan 26	38.09000 +0.30	38.11	37.63	37.76	33,513
27 Jan 26	37.79000 -0.15	38.18	37.58	38.05	23,749
26 Jan 26	37.94000 +0.22	38.07	37.70	37.95	23,494
23 Jan 26	37.72000 -0.57	38.33	37.67	38.25	42,992
22 Jan 26	38.29000 +0.27	38.72	38.28	38.69	28,390
21 Jan 26	38.02000 -0.90	38.78	38.02	38.76	24,965
20 Jan 26	38.92000 -0.48	39.07	38.50	39.06	28,197
19 Jan 26	39.40000 +0.14	39.42	38.75	38.89	39,417
16 Jan 26	39.26000 -0.09	39.67	39.21	39.67	8,656
15 Jan 26	39.35000 +0.23	39.54	39.09	39.21	18,350
14 Jan 26	39.12000 +0.09	39.26	38.72	38.79	23,351
13 Jan 26	39.03000 -0.76	39.62	39.03	39.42	17,196
12 Jan 26	39.79000 -0.21	40.20	39.38	39.72	24,616
09 Jan 26	40.00000 -0.46	40.30	39.70	40.30	21,387
08 Jan 26	40.46000 +0.14	40.46	40.05	40.40	12,386
07 Jan 26	40.32000 -0.28	40.90	40.06	40.65	31,315
06 Jan 26	40.60000 -0.26	41.07	40.60	41.02	9,356
05 Jan 26	40.86000 -0.08	40.98	40.47	40.98	23,374
02 Jan 26	40.94000 -0.22	41.38	40.93	41.01	25,423
30 Dec 25	41.16000 +0.26	41.21	40.80	40.82	4,092
29 Dec 25	40.90000 -0.22	41.25	40.80	41.07	8,493
23 Dec 25	41.12000 +0.03	41.25	40.93	41.08	13,685
22 Dec 25	41.09000 -0.12	41.19	40.93	41.08	11,608
19 Dec 25	41.21000 +0.36	41.31	40.93	41.00	16,413
18 Dec 25	40.85000 -0.09	41.14	40.60	40.85	15,084
17 Dec 25	40.94000 +0.38	41.06	40.72	40.76	9,486
16 Dec 25	40.56000 -0.22	41.01	40.52	40.84	39,066
15 Dec 25	40.78000 +0.37	40.89	40.53	40.61	20,390
12 Dec 25	40.41000 +0.53	40.79	40.23	40.23	37,653
11 Dec 25	39.88000 +0.65	39.95	39.30	39.32	27,233
10 Dec 25	39.23000 +0.19	39.31	38.99	39.02	8,983
09 Dec 25	39.04000 +0.21	39.36	38.98	39.13	25,541
08 Dec 25	38.83000 +0.23	38.83	38.51	38.67	14,813
05 Dec 25	38.60000 +0.03	38.80	38.54	38.55	25,594
04 Dec 25	38.57000 +0.40	38.60	38.22	38.23	18,705
03 Dec 25	38.17000 -0.41	38.50	38.14	38.43	15,632
02 Dec 25	38.58000 -0.03	38.83	38.58	38.69	7,516
01 Dec 25	38.61000 -0.27	38.87	38.52	38.83	22,669
28 Nov 25	38.88000 -0.07	38.92	38.71	38.92	9,384
27 Nov 25	38.95000 +0.18	38.95	38.73	38.75	35,217
26 Nov 25	38.77000 +0.43	38.83	38.32	38.51	14,014
25 Nov 25	38.34000 +0.11	38.50	37.91	38.10	24,450
24 Nov 25	38.23000 +0.07	38.34	37.93	38.18	22,932
21 Nov 25	38.16000 +0.38	38.30	37.56	37.56	23,177
20 Nov 25	37.78000 -0.05	38.09	37.78	38.01	26,678
19 Nov 25	37.83000 -0.04	37.97	37.59	37.83	9,615
18 Nov 25	37.87000 -0.41	37.89	37.66	37.86	22,730
17 Nov 25	38.28000 -0.20	38.51	38.16	38.51	16,478
14 Nov 25	38.48000 -0.49	38.79	38.33	38.79	22,753
13 Nov 25	38.97000 +0.41	39.13	38.78	38.78	31,593
12 Nov 25	38.56000 +0.35	38.71	38.26	38.34	24,042
11 Nov 25	38.21000 +0.24	38.24	37.86	37.96	15,029
10 Nov 25	37.97000 +0.48	37.97	37.59	37.79	37,243
07 Nov 25	37.49000 -0.30	37.86	37.18	37.86	25,402
06 Nov 25	37.79000 -0.37	38.12	37.78	38.12	16,083
05 Nov 25	38.16000 +0.27	38.23	37.91	37.91	18,805
04 Nov 25	37.89000 +0.11	37.94	37.34	37.43	35,912
03 Nov 25	37.78000 +0.13	38.06	37.74	37.86	45,615
31 Oct 25	37.65000 -1.67	38.87	37.58	38.43	65,099
30 Oct 25	39.32000 +0.10	39.32	38.61	39.31	17,762
29 Oct 25	39.22000 -0.46	39.50	39.17	39.40	38,247
28 Oct 25	39.68000 +0.06	39.84	39.51	39.71	11,298
27 Oct 25	39.62000 +0.23	39.85	39.32	39.39	17,653
24 Oct 25	39.39000 -0.03	39.41	38.85	39.41	15,980
23 Oct 25	39.42000 +0.12	39.60	39.24	39.30	13,761
22 Oct 25	39.30000 +0.01	39.47	39.08	39.47	18,329
21 Oct 25	39.29000 +0.18	39.30	39.00	39.23	15,294
20 Oct 25	39.11000 -0.28	39.75	39.10	39.75	17,326
17 Oct 25	39.39000 -0.79	39.74	39.00	39.11	35,072
16 Oct 25	40.18000 -0.01	40.45	39.88	40.06	15,316
15 Oct 25	40.19000 +0.00	40.96	40.19	40.60	27,984
14 Oct 25	40.19000 +0.70	40.25	39.36	39.36	10,907
13 Oct 25	39.49000 +0.10	39.68	39.31	39.68	7,908
10 Oct 25	39.39000 -0.43	40.24	39.39	40.10	18,633
09 Oct 25	39.82000 -0.03	40.20	39.80	39.92	17,459
08 Oct 25	39.85000 +0.68	39.89	39.23	39.50	13,816
07 Oct 25	39.17000 -0.28	39.39	38.94	39.28	26,615
06 Oct 25	39.45000 -0.95	39.87	38.43	39.71	87,104
03 Oct 25	40.40000 -0.20	40.82	40.08	40.82	7,063
02 Oct 25	40.60000 -0.08	40.89	40.52	40.72	14,116
01 Oct 25	40.68000 +0.08	40.74	40.26	40.43	12,256
30 Sep 25	40.60000 +0.03	40.63	40.32	40.61	8,461
29 Sep 25	40.57000 -0.13	40.80	40.40	40.77	18,502
26 Sep 25	40.70000 +0.80	40.76	40.36	40.39	23,554
25 Sep 25	39.90000 +0.09	40.02	39.60	39.69	16,913
24 Sep 25	39.81000 -0.19	40.04	39.81	39.89	10,825
23 Sep 25	40.00000 -0.05	40.27	39.83	40.27	8,324
22 Sep 25	40.05000 +0.13	40.05	39.69	39.80	8,234
19 Sep 25	39.92000 +0.35	40.09	39.69	39.74	14,804
18 Sep 25	39.57000 +0.00	39.66	39.36	39.44	26,626
17 Sep 25	39.57000 -0.13	39.84	39.49	39.84	9,834
16 Sep 25	39.70000 -0.73	40.22	39.60	40.13	39,427
15 Sep 25	40.43000 +0.25	40.69	40.31	40.36	13,140
12 Sep 25	40.18000 -0.08	40.56	39.99	40.56	3,821
11 Sep 25	40.26000 +0.32	40.67	39.65	40.16	58,679
10 Sep 25	39.94000 +0.07	40.20	39.87	39.97	7,647
09 Sep 25	39.87000 +0.08	40.00	39.61	39.96	16,467
08 Sep 25	39.79000 +0.29	39.80	39.33	39.57	22,888
05 Sep 25	39.50000 -0.33	40.01	39.39	40.01	14,342
04 Sep 25	39.83000 +0.47	40.01	39.43	39.56	26,754
03 Sep 25	39.36000 +0.14	39.36	38.75	39.04	29,791
02 Sep 25	39.22000 -0.58	39.82	39.00	39.82	41,845
01 Sep 25	39.80000 -0.03	39.89	39.56	39.89	14,840
29 Aug 25	39.83000 -0.08	40.03	39.55	40.01	29,810
28 Aug 25	39.91000 +0.03	40.27	39.66	40.27	17,817
27 Aug 25	39.88000 +0.58	39.99	39.36	39.52	92,043
26 Aug 25	39.30000 -1.68	39.32	38.02	38.26	127,282
25 Aug 25	40.98000 -1.58	42.49	40.74	42.49	60,260
22 Aug 25	42.56000 -0.48	43.14	42.56	43.05	8,499
21 Aug 25	43.04000 -0.24	43.32	42.91	43.28	12,390
20 Aug 25	43.28000 +0.36	43.29	42.84	42.93	12,249
19 Aug 25	42.92000 +0.15	42.98	42.68	42.84	10,421
18 Aug 25	42.77000 -0.61	43.21	42.69	43.20	14,538
15 Aug 25	43.38000 +0.47	43.58	43.11	43.23	16,892
14 Aug 25	42.91000 +0.20	42.94	42.66	42.82	18,268
13 Aug 25	42.71000 +0.59	42.77	42.22	42.29	16,566
12 Aug 25	42.12000 +0.50	42.32	41.76	41.76	15,918
11 Aug 25	41.62000 +0.19	41.62	41.37	41.59	6,733
08 Aug 25	41.43000 -0.13	41.52	41.16	41.32	26,481
07 Aug 25	41.56000 +0.81	41.86	41.07	41.13	26,548
06 Aug 25	40.75000 +0.17	41.05	40.61	40.84	18,259
05 Aug 25	40.58000 +0.57	40.75	40.13	40.17	14,768
04 Aug 25	40.01000 +0.65	40.47	39.63	39.68	88,403
01 Aug 25	39.36000 -3.34	40.50	39.27	40.00	134,244
31 Jul 25	42.70000 +0.07	43.00	42.62	42.80	15,467
30 Jul 25	42.63000 +0.13	42.74	42.32	42.38	69,576
29 Jul 25	42.50000 +0.35	42.66	42.24	42.38	13,512
28 Jul 25	42.15000 -0.16	42.82	42.02	42.62	32,672
25 Jul 25	42.31000 +0.10	42.42	41.95	42.14	11,931
24 Jul 25	42.21000 +0.20	42.61	41.82	42.56	13,527
23 Jul 25	42.01000 +0.51	42.22	41.94	42.22	12,270
22 Jul 25	41.50000 -0.46	41.95	41.36	41.89	17,974
21 Jul 25	41.96000 +0.08	41.99	41.72	41.86	5,216
18 Jul 25	41.88000 +0.25	42.00	41.62	41.86	13,079
17 Jul 25	41.63000 +0.29	41.64	41.24	41.51	25,648
16 Jul 25	41.34000 -0.12	41.56	41.20	41.47	10,766
15 Jul 25	41.46000 -0.32	42.10	41.44	42.05	10,415
14 Jul 25	41.78000 +0.09	41.82	41.46	41.47	9,589
11 Jul 25	41.69000 +0.06	41.69	41.42	41.58	4,784
10 Jul 25	41.63000 -0.45	42.20	41.62	42.13	13,886
09 Jul 25	42.08000 +0.62	42.19	41.67	41.82	15,181
08 Jul 25	41.46000 -0.08	41.61	41.32	41.57	6,877
07 Jul 25	41.54000 +0.52	41.54	41.13	41.13	7,245
04 Jul 25	41.02000 -0.40	41.36	40.51	41.36	8,390
03 Jul 25	41.42000 +0.66	41.42	40.88	40.91	10,155
02 Jul 25	40.76000 -0.34	41.60	40.65	41.44	39,145
01 Jul 25	41.10000 -0.56	41.88	41.01	41.81	17,355
30 Jun 25	41.66000 -0.28	42.15	41.43	42.08	9,442
27 Jun 25	41.94000 +0.31	41.96	41.62	41.82	8,089
26 Jun 25	41.63000 -0.17	41.96	41.58	41.96	3,631
25 Jun 25	41.80000 -0.11	42.17	41.80	42.07	57,304
24 Jun 25	41.91000 +0.13	42.87	41.91	42.82	14,927
23 Jun 25	41.78000 -0.80	42.49	41.37	42.20	20,051
20 Jun 25	42.58000 +1.00	42.87	41.83	41.84	18,089
19 Jun 25	41.58000 -0.20	41.78	41.51	41.59	6,161
18 Jun 25	41.78000 +0.18	42.12	41.75	41.95	7,883
17 Jun 25	41.60000 -0.42	41.73	41.39	41.60	10,425
16 Jun 25	42.02000 +0.44	42.48	41.72	41.72	13,345
13 Jun 25	41.58000 -0.32	41.63	41.21	41.29	12,193
12 Jun 25	41.90000 -0.21	42.06	41.61	41.87	21,004
11 Jun 25	42.11000 -0.11	42.32	42.07	42.26	10,288
10 Jun 25	42.22000 -0.15	42.87	42.12	42.46	15,120
09 Jun 25	42.37000 -0.36	43.00	42.37	42.96	8,376
06 Jun 25	42.73000 +0.20	42.89	42.40	42.59	16,216
05 Jun 25	42.53000 +0.17	42.74	42.25	42.25	18,340
04 Jun 25	42.36000 +0.20	42.44	42.21	42.28	25,628
03 Jun 25	42.16000 +0.27	42.38	41.82	42.00	18,953
02 Jun 25	41.89000 +0.37	41.95	41.38	41.51	15,012
30 May 25	41.52000 +0.04	41.87	41.25	41.78	12,621
29 May 25	41.48000 +0.40	41.57	41.25	41.34	6,913
28 May 25	41.08000 -0.28	41.43	41.00	41.35	14,414
27 May 25	41.36000 +0.02	41.45	41.15	41.27	24,167
26 May 25	41.34000 +0.36	41.45	41.22	41.43	19,111
23 May 25	40.98000 -0.60	41.66	40.48	41.42	22,345
22 May 25	41.58000 -0.07	41.67	41.29	41.63	6,252
21 May 25	41.65000 +0.01	41.85	41.49	41.58	14,929
20 May 25	41.64000 -0.02	42.05	41.53	41.83	11,756
19 May 25	41.66000 +0.40	41.66	41.36	41.45	13,869
16 May 25	41.26000 +0.48	41.42	40.96	41.02	22,209
15 May 25	40.78000 +0.11	40.86	40.42	40.50	24,478
14 May 25	40.67000 +0.21	40.68	40.37	40.41	19,320
13 May 25	40.46000 -0.21	40.78	40.38	40.60	15,375
12 May 25	40.67000 -0.99	42.01	40.45	42.01	29,576
09 May 25	41.66000 +0.52	42.00	41.29	41.37	15,384
08 May 25	41.14000 +0.50	41.30	40.74	40.98	16,536
07 May 25	40.64000 -0.28	40.99	40.58	40.75	16,852
06 May 25	40.92000 -0.22	41.24	40.69	41.22	15,663
05 May 25	41.14000 -1.18	41.31	40.44	40.50	39,079
02 May 25	42.32000 +0.74	42.58	41.87	42.00	29,644
30 Apr 25	41.58000 +0.25	41.86	41.35	41.67	18,759
29 Apr 25	41.33000 +0.40	41.50	40.93	41.20	30,015
28 Apr 25	40.93000 +0.35	41.13	40.71	40.77	13,876
25 Apr 25	40.58000 +0.37	40.83	40.34	40.49	29,855
24 Apr 25	40.21000 -0.11	40.54	40.13	40.54	26,909
23 Apr 25	40.32000 +0.29	40.47	40.01	40.41	22,434
22 Apr 25	40.03000 +0.53	40.13	39.69	39.75	30,008
17 Apr 25	39.50000 +0.33	39.68	39.07	39.13	39,657
16 Apr 25	39.17000 +0.27	39.18	38.55	38.91	16,264
15 Apr 25	38.90000 +0.78	39.01	38.27	38.56	29,827
14 Apr 25	38.12000 +0.98	38.43	37.95	38.07	54,854
11 Apr 25	37.14000 -0.07	37.88	36.81	37.64	55,007
10 Apr 25	37.21000 +1.81	38.03	37.21	37.97	63,943
09 Apr 25	35.40000 -1.06	36.15	34.87	35.98	58,227
08 Apr 25	36.46000 +1.26	37.04	35.56	35.83	66,048
07 Apr 25	35.20000 -2.34	36.79	33.92	34.60	190,041
04 Apr 25	37.54000 -2.14	39.52	37.15	39.26	104,271
03 Apr 25	39.68000 -0.68	40.06	39.45	39.86	30,905
02 Apr 25	40.36000 +0.39	40.50	40.05	40.24	17,975
01 Apr 25	39.97000 +0.59	40.01	39.52	39.55	17,573
31 Mar 25	39.38000 -0.62	39.83	39.25	39.83	20,893
28 Mar 25	40.00000 -0.12	40.21	39.90	40.19	13,916
27 Mar 25	40.12000 +0.04	40.50	39.64	39.69	14,181
26 Mar 25	40.08000 -0.09	40.37	39.90	40.37	11,735
25 Mar 25	40.17000 +0.57	40.23	39.88	39.88	12,137
24 Mar 25	39.60000 +0.10	39.93	39.51	39.70	21,488
21 Mar 25	39.50000 -0.16	39.63	39.30	39.57	9,067
20 Mar 25	39.66000 -0.21	39.85	39.16	39.81	32,297
19 Mar 25	39.87000 -0.03	40.10	39.51	39.85	38,403
18 Mar 25	39.90000 +0.66	39.95	39.28	39.40	22,605
17 Mar 25	39.24000 +0.42	39.28	38.63	38.63	31,086
14 Mar 25	38.82000 +0.04	39.15	38.59	38.62	12,129
13 Mar 25	38.78000 -0.01	39.03	38.54	38.85	15,665
12 Mar 25	38.79000 +0.78	39.00	38.46	38.47	14,702
11 Mar 25	38.01000 -0.55	38.67	37.61	38.59	28,964
10 Mar 25	38.56000 -0.22	39.05	38.49	38.96	29,387
07 Mar 25	38.78000 +0.12	38.96	38.37	38.53	23,530
06 Mar 25	38.66000 +0.34	38.99	38.16	38.48	24,991
05 Mar 25	38.32000 +0.34	38.79	38.32	38.51	33,732
04 Mar 25	37.98000 -0.21	37.99	37.59	37.87	20,122
03 Mar 25	38.19000 +0.72	38.43	37.23	37.80	46,237
28 Feb 25	37.47000 -0.27	37.58	36.96	37.30	14,366
27 Feb 25	37.74000 -0.53	37.81	37.17	37.43	132,120
26 Feb 25	38.27000 +0.73	38.28	37.69	37.69	15,487
25 Feb 25	37.54000 +0.44	37.68	37.20	37.20	10,021
24 Feb 25	37.10000 +0.14	37.16	36.96	37.15	18,533
21 Feb 25	36.96000 +0.14	37.08	36.51	36.79	16,938
20 Feb 25	36.82000 +0.09	37.08	36.75	36.83	15,849
19 Feb 25	36.73000 -0.79	37.63	36.50	37.56	65,661
18 Feb 25	37.52000 -0.07	37.66	37.21	37.62	12,684
17 Feb 25	37.59000 +0.08	37.79	37.53	37.57	12,795
14 Feb 25	37.51000 -0.53	37.89	37.32	37.88	11,691
13 Feb 25	38.04000 +0.00	38.38	38.04	38.15	9,540
12 Feb 25	38.04000 +0.02	38.38	38.03	38.14	9,736
11 Feb 25	38.02000 +0.27	38.10	37.68	37.68	34,351
10 Feb 25	37.75000 +0.16	38.00	37.55	37.63	8,825
07 Feb 25	37.59000 +0.19	37.70	37.51	37.60	26,155
06 Feb 25	37.40000 +0.47	37.54	37.03	37.03	20,758
05 Feb 25	36.93000 -0.11	36.99	36.76	36.95	23,257
04 Feb 25	37.04000 +0.69	37.12	36.60	36.63	21,967
03 Feb 25	36.35000 -0.32	36.40	36.09	36.15	20,639
31 Jan 25	36.67000 -0.03	36.98	36.50	36.67	12,409
30 Jan 25	36.70000 +0.18	36.79	36.48	36.60	17,282
29 Jan 25	36.52000 -0.15	36.63	36.35	36.62	12,699
28 Jan 25	36.67000 +0.33	36.80	36.25	36.25	6,462
27 Jan 25	36.34000 +0.40	36.65	36.00	36.10	21,723
24 Jan 25	35.94000 -0.20	36.25	35.89	36.14	16,839
23 Jan 25	36.14000 +0.40	36.22	35.82	35.82	11,030
22 Jan 25	35.74000 +0.48	35.94	35.28	35.30	18,040
21 Jan 25	35.26000 -0.06	35.59	35.17	35.36	13,479
20 Jan 25	35.32000 -0.02	35.53	35.28	35.29	9,970
17 Jan 25	35.34000 +0.25	35.55	35.20	35.29	33,980
16 Jan 25	35.09000 +0.71	35.10	34.15	34.21	34,556
15 Jan 25	34.38000 +0.73	34.50	33.89	34.00	26,052
14 Jan 25	33.65000 +0.15	33.90	33.57	33.75	18,992
13 Jan 25	33.50000 -0.38	33.65	33.22	33.60	47,147
10 Jan 25	33.88000 -0.52	34.42	33.33	34.20	66,388
09 Jan 25	34.40000 -0.46	34.73	34.31	34.55	20,681
08 Jan 25	34.86000 +0.08	35.04	34.38	34.75	14,004
07 Jan 25	34.78000 +0.29	35.00	33.95	34.35	20,469
06 Jan 25	34.49000 +0.43	34.53	33.88	34.32	9,353
03 Jan 25	34.06000 -0.37	34.35	33.91	34.35	16,009
02 Jan 25	34.43000 +0.17	34.63	33.97	34.63	19,748
30 Dec 24	34.26000 +0.17	34.40	33.90	33.90	12,032
27 Dec 24	34.09000 +0.43	34.10	33.58	33.60	61,708
23 Dec 24	33.66000 +0.15	33.70	33.42	33.51	64,825
20 Dec 24	33.51000 -0.24	33.58	33.00	33.38	29,548
19 Dec 24	33.75000 -0.03	33.76	33.47	33.51	8,753
18 Dec 24	33.78000 +0.06	33.92	33.62	33.92	10,529
17 Dec 24	33.72000 -0.20	33.90	33.54	33.84	11,835
16 Dec 24	33.92000 -0.21	34.04	33.74	34.00	6,568
13 Dec 24	34.13000 +0.55	34.14	33.57	33.57	10,077
12 Dec 24	33.58000 -0.05	33.76	33.48	33.76	10,702
11 Dec 24	33.63000 -0.09	33.85	33.50	33.70	2,858
10 Dec 24	33.72000 -0.35	34.10	33.71	34.10	9,193
09 Dec 24	34.07000 +0.09	34.20	33.94	34.07	9,291
06 Dec 24	33.98000 +0.32	34.26	33.49	33.52	18,574
05 Dec 24	33.66000 +0.87	33.66	33.00	33.00	21,039
04 Dec 24	32.79000 +0.52	32.81	32.27	32.32	27,625
03 Dec 24	32.27000 -0.29	32.81	32.06	32.61	42,426
02 Dec 24	32.56000 -0.44	33.08	32.26	32.33	35,361
29 Nov 24	33.00000 +0.48	33.06	32.40	32.40	48,392
28 Nov 24	32.52000 +0.34	32.61	32.35	32.43	8,623
27 Nov 24	32.18000 -1.45	33.14	31.75	33.09	80,189
26 Nov 24	33.63000 -0.38	34.02	33.62	33.95	12,870
25 Nov 24	34.01000 -0.08	34.19	33.64	34.19	15,527
22 Nov 24	34.09000 -0.13	34.37	33.55	34.37	14,388
21 Nov 24	34.22000 +0.23	34.29	34.00	34.08	5,132
20 Nov 24	33.99000 -0.07	34.30	33.50	34.15	11,406
19 Nov 24	34.06000 -0.16	34.35	33.53	34.28	15,490
18 Nov 24	34.22000 +0.36	34.22	33.98	34.01	9,731
15 Nov 24	33.86000 +0.18	33.95	33.50	33.52	9,595
14 Nov 24	33.68000 +0.36	33.68	33.21	33.35	19,563
13 Nov 24	33.32000 +0.14	33.47	32.90	33.09	28,366
12 Nov 24	33.18000 -1.15	33.84	33.17	33.84	46,787
11 Nov 24	34.33000 +0.44	34.33	34.08	34.11	8,959
08 Nov 24	33.89000 -0.22	34.22	33.76	34.16	13,622
07 Nov 24	34.11000 -0.34	34.75	33.84	34.69	45,140
06 Nov 24	34.45000 +0.07	35.34	34.29	34.87	22,660
05 Nov 24	34.38000 +0.35	34.50	34.06	34.15	5,763
04 Nov 24	34.03000 -0.23	34.30	34.03	34.21	39,874
01 Nov 24	34.26000 -0.22	34.49	34.17	34.35	11,375
31 Oct 24	34.48000 -0.33	34.50	34.12	34.16	12,641
30 Oct 24	34.81000 -0.31	35.10	34.70	35.04	15,311
29 Oct 24	35.12000 -0.18	35.68	35.07	35.68	16,406
28 Oct 24	35.30000 +0.40	35.38	34.90	35.15	12,201
25 Oct 24	34.90000 -0.35	35.20	34.81	35.11	15,056
24 Oct 24	35.25000 +0.17	35.51	35.18	35.36	4,693
23 Oct 24	35.08000 -0.28	35.39	35.08	35.37	5,841
22 Oct 24	35.36000 -0.37	35.71	35.14	35.51	27,273
21 Oct 24	35.73000 -0.39	35.91	35.69	35.84	16,936
18 Oct 24	36.12000 +0.16	36.12	35.81	35.94	15,111
17 Oct 24	35.96000 +0.22	36.16	35.77	35.79	7,117
16 Oct 24	35.74000 -0.11	35.98	35.60	35.98	7,292
15 Oct 24	35.85000 +0.47	35.92	35.48	35.60	29,449
14 Oct 24	35.38000 +0.33	35.50	35.04	35.13	12,046
11 Oct 24	35.05000 +0.23	35.06	34.86	34.90	9,749
10 Oct 24	34.82000 +0.14	35.01	34.68	34.81	8,993
09 Oct 24	34.68000 +0.34	34.69	34.37	34.50	4,325
08 Oct 24	34.34000 -0.08	34.46	34.04	34.16	5,830
07 Oct 24	34.42000 +0.01	34.74	34.27	34.54	18,608
04 Oct 24	34.41000 +0.53	34.44	33.90	33.90	16,793
03 Oct 24	33.88000 -0.58	34.57	33.70	34.51	22,480
02 Oct 24	34.46000 +0.02	34.52	34.32	34.35	6,499
01 Oct 24	34.44000 -0.08	34.82	34.17	34.55	25,235
30 Sep 24	34.52000 -1.02	35.23	34.42	35.23	37,872
27 Sep 24	35.54000 -0.25	35.65	35.28	35.63	15,405
26 Sep 24	35.79000 +0.27	35.79	35.40	35.68	8,128
25 Sep 24	35.52000 -0.67	35.72	35.37	35.58	30,334
24 Sep 24	36.19000 +0.07	36.28	36.03	36.13	5,899
23 Sep 24	36.12000 -0.16	36.30	36.00	36.26	12,576
20 Sep 24	36.28000 +0.00	36.64	36.28	36.44	27,321
19 Sep 24	36.28000 +0.33	36.40	35.97	36.38	11,222
18 Sep 24	35.95000 -0.23	36.20	35.92	36.20	7,503
17 Sep 24	36.18000 -0.04	36.40	36.07	36.31	16,111
16 Sep 24	36.22000 +0.18	36.29	35.96	35.96	14,635
13 Sep 24	36.04000 +0.44	36.12	35.69	35.69	10,648
12 Sep 24	35.60000 +0.26	35.70	35.40	35.55	4,505
11 Sep 24	35.34000 +0.37	35.52	35.15	35.39	6,663
10 Sep 24	34.97000 +0.07	35.31	34.80	34.80	133,538
09 Sep 24	34.90000 +0.45	34.96	34.55	34.62	41,258
06 Sep 24	34.45000 -0.26	34.86	34.37	34.60	13,639
05 Sep 24	34.71000 +0.24	34.95	34.35	34.35	3,065
04 Sep 24	34.47000 -0.14	34.64	34.41	34.41	20,190
03 Sep 24	34.61000 -0.07	34.76	34.45	34.76	2,922
02 Sep 24	34.68000 +0.29	34.74	34.27	34.48	16,883
30 Aug 24	34.39000 +0.08	34.43	34.00	34.38	45,626
29 Aug 24	34.31000 +0.01	34.45	34.25	34.39	16,860
28 Aug 24	34.30000 +0.26	34.44	34.14	34.20	7,519
27 Aug 24	34.04000 +0.06	34.18	34.01	34.01	6,490
26 Aug 24	33.98000 +0.05	33.98	33.85	33.85	5,855
23 Aug 24	33.93000 +0.35	33.98	33.64	33.64	22,544
22 Aug 24	33.58000 +0.06	33.73	33.49	33.49	14,433
21 Aug 24	33.52000 +0.02	33.56	33.44	33.50	18,017
20 Aug 24	33.50000 +0.01	33.52	33.35	33.48	9,747
19 Aug 24	33.49000 +0.10	33.55	33.26	33.39	16,896
16 Aug 24	33.39000 +0.28	33.39	33.15	33.21	33,321
15 Aug 24	33.11000 +0.35	33.22	32.68	32.77	21,952
14 Aug 24	32.76000 +0.33	32.76	32.45	32.67	6,667
13 Aug 24	32.43000 +0.04	32.60	32.18	32.53	10,556
12 Aug 24	32.39000 -0.17	32.80	32.19	32.80	24,149
09 Aug 24	32.56000 +0.38	32.72	32.12	32.15	7,666
08 Aug 24	32.18000 +0.12	32.22	31.68	32.00	4,684
07 Aug 24	32.06000 +0.75	32.16	31.57	31.62	87,374
06 Aug 24	31.31000 -0.10	31.68	31.12	31.55	28,294
05 Aug 24	31.41000 -0.86	31.70	31.00	31.22	39,783
02 Aug 24	32.27000 +0.45	33.00	31.94	32.18	74,445
01 Aug 24	31.82000 -0.68	32.21	31.54	32.19	26,075
31 Jul 24	32.50000 -0.15	32.94	32.50	32.71	8,986
30 Jul 24	32.65000 +0.47	32.77	32.35	32.40	11,642
29 Jul 24	32.18000 -0.32	32.74	32.12	32.74	8,998
26 Jul 24	32.50000 +0.30	32.50	32.12	32.12	10,908
25 Jul 24	32.20000 +0.08	32.22	31.64	31.80	14,560
24 Jul 24	32.12000 -0.27	32.24	31.77	32.02	11,709
23 Jul 24	32.39000 +0.14	32.52	32.25	32.49	7,351
22 Jul 24	32.25000 +0.29	32.39	31.96	32.00	8,591
19 Jul 24	31.96000 -0.31	32.17	31.90	32.11	13,946
18 Jul 24	32.27000 +0.25	32.38	31.99	32.18	8,566
17 Jul 24	32.02000 +0.00	32.10	31.77	31.85	8,858
16 Jul 24	32.02000 -0.20	32.02	31.78	31.85	17,100
15 Jul 24	32.22000 -0.04	32.35	31.97	32.07	18,797
12 Jul 24	32.26000 +0.15	32.59	32.11	32.14	32,859
11 Jul 24	32.11000 +0.10	32.12	31.92	31.97	38,601
10 Jul 24	32.01000 +0.35	32.10	31.64	31.80	13,909
09 Jul 24	31.66000 -0.34	31.90	31.50	31.85	21,881
08 Jul 24	32.00000 +0.02	32.45	31.81	31.85	24,435
05 Jul 24	31.98000 -0.06	32.30	31.79	32.23	45,685
04 Jul 24	32.04000 +0.34	32.36	31.95	31.95	12,278
03 Jul 24	31.70000 +0.54	31.90	31.35	31.36	31,949
02 Jul 24	31.16000 -0.13	31.20	30.66	30.95	23,956
01 Jul 24	31.29000 +0.76	31.70	31.26	31.60	28,372
28 Jun 24	30.53000 +0.12	30.72	30.40	30.72	20,038
27 Jun 24	30.41000 -0.27	30.56	30.02	30.56	30,112
26 Jun 24	30.68000 -0.10	30.92	30.36	30.86	83,757
25 Jun 24	30.78000 -0.15	31.00	30.58	31.00	9,373
24 Jun 24	30.93000 +0.39	30.94	30.50	30.67	18,471
21 Jun 24	30.54000 -0.42	31.12	30.45	30.96	8,849
20 Jun 24	30.96000 +0.48	30.96	30.64	30.83	7,206
19 Jun 24	30.48000 -0.04	30.70	30.41	30.70	38,126
18 Jun 24	30.52000 +0.50	30.60	30.08	30.34	25,071
17 Jun 24	30.02000 +0.64	30.25	29.50	29.53	48,569
14 Jun 24	29.38000 -1.58	30.69	29.06	30.69	72,259
13 Jun 24	30.96000 -1.28	32.30	30.76	32.30	56,994
12 Jun 24	32.24000 +0.40	32.28	31.94	31.94	20,778
11 Jun 24	31.84000 -0.50	32.61	31.78	32.40	42,351
10 Jun 24	32.34000 -0.86	32.64	32.08	32.39	53,474
07 Jun 24	33.20000 -0.22	33.41	32.90	33.41	8,752
06 Jun 24	33.42000 +0.35	33.44	33.04	33.04	11,319
05 Jun 24	33.07000 +0.30	33.27	32.89	32.94	9,521
04 Jun 24	32.77000 -0.33	33.10	32.55	33.10	18,475
03 Jun 24	33.10000 +0.01	33.52	33.10	33.36	2,802
31 May 24	33.09000 -0.02	33.37	33.09	33.34	4,022
30 May 24	33.11000 +0.04	33.16	32.95	33.03	5,756
29 May 24	33.07000 -0.26	33.30	32.94	33.29	20,820
28 May 24	33.33000 -0.39	33.96	33.29	33.96	2,816
27 May 24	33.72000 +0.09	33.72	33.51	33.63	13,401
24 May 24	33.63000 +0.29	33.66	32.95	33.08	43,265
23 May 24	33.34000 -0.20	33.69	33.34	33.59	33,788
22 May 24	33.54000 -0.38	34.12	33.54	33.85	8,999
21 May 24	33.92000 +0.14	33.92	33.47	33.61	9,652
20 May 24	33.78000 +0.09	33.88	33.74	33.81	13,000
17 May 24	33.69000 +0.18	33.76	33.50	33.74	12,237
16 May 24	33.51000 +0.15	33.74	33.45	33.45	10,742
15 May 24	33.36000 -0.08	33.71	33.34	33.71	27,132
14 May 24	33.44000 -0.27	33.58	33.08	33.58	13,769
13 May 24	33.71000 +0.03	33.87	33.56	33.87	9,975
10 May 24	33.68000 +0.24	33.90	33.61	33.65	22,651
09 May 24	33.44000 +0.12	33.54	33.18	33.42	11,270
08 May 24	33.32000 +0.67	33.46	32.87	32.87	16,458
07 May 24	32.65000 +0.45	32.70	32.41	32.41	13,711
06 May 24	32.20000 +0.73	32.30	31.55	31.55	19,395
03 May 24	31.47000 -0.44	31.77	31.00	31.77	69,917
02 May 24	31.91000 -0.52	32.57	31.82	32.57	19,160
30 Apr 24	32.43000 -1.67	32.77	32.42	32.64	15,576
29 Apr 24	34.10000 +0.32	34.32	34.05	34.10	30,843
26 Apr 24	33.78000 +0.02	34.11	33.78	34.11	16,679
25 Apr 24	33.76000 -0.47	34.32	33.67	34.32	23,726
24 Apr 24	34.23000 -0.67	34.84	34.00	34.81	15,780
23 Apr 24	34.90000 +0.52	34.99	34.54	34.63	10,854
22 Apr 24	34.38000 +0.44	34.60	34.26	34.52	22,518
19 Apr 24	33.94000 +0.17	34.01	33.43	33.67	16,891
18 Apr 24	33.77000 +0.27	34.29	33.69	33.73	26,686
17 Apr 24	33.50000 +0.25	33.77	33.38	33.43	21,456
16 Apr 24	33.25000 -0.54	33.44	33.11	33.36	25,226
15 Apr 24	33.79000 +0.17	34.12	33.79	34.00	10,520
12 Apr 24	33.62000 +0.13	33.90	33.50	33.80	34,678
11 Apr 24	33.49000 -0.32	33.98	33.13	33.94	44,993
10 Apr 24	33.81000 -0.02	33.92	33.48	33.88	33,307
09 Apr 24	33.83000 -0.53	34.32	33.83	34.19	56,553
08 Apr 24	34.36000 +0.18	34.50	34.14	34.14	7,475
05 Apr 24	34.18000 -0.69	34.43	33.98	34.43	17,631
04 Apr 24	34.87000 -0.04	35.18	34.87	35.08	23,749
03 Apr 24	34.91000 +0.19	35.34	34.82	34.82	8,556
02 Apr 24	34.72000 -0.06	35.00	34.56	34.98	30,494
28 Mar 24	34.78000 +0.05	34.85	34.72	34.74	7,251
27 Mar 24	34.73000 +0.15	34.93	34.58	34.84	36,138
26 Mar 24	34.58000 -0.03	34.80	33.84	34.77	34,308
25 Mar 24	34.61500 +0.15	34.66	34.40	34.46	16,951
22 Mar 24	34.47000 -0.24	34.88	34.47	34.78	5,638
21 Mar 24	34.71000 +0.08	35.00	34.50	34.90	24,516
20 Mar 24	34.63000 +0.05	34.65	34.25	34.51	54,680
19 Mar 24	34.58500 +0.33	34.78	34.40	34.40	16,710
18 Mar 24	34.26000 -0.06	34.49	34.08	34.33	17,107
15 Mar 24	34.32000 +0.35	34.46	34.08	34.17	39,318
14 Mar 24	33.97000 +0.17	34.03	33.69	33.83	7,775
13 Mar 24	33.80000 -0.15	34.13	33.80	33.93	15,429
12 Mar 24	33.95000 +0.64	33.99	33.26	33.38	33,955
11 Mar 24	33.31500 -0.17	33.32	32.87	33.21	14,876
08 Mar 24	33.48000 +0.42	33.56	33.12	33.12	23,304
07 Mar 24	33.06500 +0.28	33.14	32.74	32.74	25,468
06 Mar 24	32.78000 +0.09	32.90	32.65	32.78	19,206
05 Mar 24	32.69000 +0.11	32.77	32.48	32.60	20,619
04 Mar 24	32.58000 +0.27	32.65	32.28	32.29	17,018
01 Mar 24	32.31500 -0.60	32.94	32.31	32.90	18,635
29 Feb 24	32.91000 +0.19	33.10	32.72	32.81	27,502
28 Feb 24	32.71500 +0.30	32.81	32.48	32.53	19,235
27 Feb 24	32.41500 +0.08	32.58	32.34	32.37	74,263
26 Feb 24	32.34000 +0.07	32.49	32.22	32.25	20,048
23 Feb 24	32.27000 +0.24	32.40	31.88	32.07	27,491
22 Feb 24	32.03000 +0.82	32.38	31.97	32.28	39,613
21 Feb 24	31.21000 +0.02	31.45	31.13	31.22	12,331
20 Feb 24	31.18500 +0.14	31.19	30.99	31.02	13,685
19 Feb 24	31.04500 +0.03	31.10	30.81	31.02	8,943
16 Feb 24	31.01500 +0.19	31.08	30.64	30.83	72,875
15 Feb 24	30.82000 +0.15	30.82	30.56	30.75	31,244
14 Feb 24	30.67500 +0.07	30.74	30.56	30.58	22,412
13 Feb 24	30.60000 -0.07	30.90	30.55	30.76	22,172
12 Feb 24	30.66500 +0.72	30.67	30.14	30.17	8,970
09 Feb 24	29.95000 -0.17	30.11	29.92	30.00	8,631
08 Feb 24	30.12000 -0.36	30.39	30.08	30.36	14,634
07 Feb 24	30.48500 -0.18	30.69	30.42	30.61	51,928
06 Feb 24	30.67000 +0.22	30.77	30.49	30.49	31,458
05 Feb 24	30.45000 -0.13	30.58	30.20	30.51	36,173
02 Feb 24	30.58000 +0.05	30.58	30.32	30.56	20,671
01 Feb 24	30.53000 -0.63	31.12	30.40	30.99	23,654
31 Jan 24	31.15500 -0.01	31.50	31.08	31.44	21,417
30 Jan 24	31.17000 +0.10	31.24	31.00	31.05	17,347
29 Jan 24	31.06500 +0.18	31.11	30.86	31.01	4,731
26 Jan 24	30.88500 +0.17	31.15	30.88	30.88	9,448
25 Jan 24	30.72000 -0.27	30.91	30.65	30.79	11,598
24 Jan 24	30.98500 +0.36	30.99	30.52	30.59	11,816
23 Jan 24	30.62000 -0.13	30.78	30.45	30.73	19,240
22 Jan 24	30.75000 +0.16	30.80	30.58	30.76	45,959
19 Jan 24	30.59000 +0.66	30.59	30.13	30.13	39,842
18 Jan 24	29.93500 +0.38	30.05	29.52	29.56	27,921
17 Jan 24	29.56000 -0.08	29.56	29.17	29.38	11,370
16 Jan 24	29.64000 +0.18	29.64	29.14	29.15	53,790
15 Jan 24	29.45500 +0.00	29.69	29.30	29.51	14,044
12 Jan 24	29.45500 +0.25	29.59	29.37	29.51	10,210
11 Jan 24	29.20500 -0.34	29.76	29.19	29.70	24,614
10 Jan 24	29.55000 -0.13	29.68	29.46	29.60	6,313
09 Jan 24	29.68000 -0.26	29.83	29.49	29.81	23,431
08 Jan 24	29.94500 +0.05	29.95	29.73	29.88	41,894
05 Jan 24	29.90000 -0.06	29.93	29.49	29.77	6,149
04 Jan 24	29.96000 +0.27	30.01	29.72	29.73	9,458
03 Jan 24	29.68500 -0.07	30.09	29.58	30.09	15,237
02 Jan 24	29.75500 +0.26	29.94	29.61	29.76	11,419
29 Dec 23	29.49000 +0.03	29.58	29.45	29.54	5,434
28 Dec 23	29.45500 -0.11	29.75	29.43	29.75	9,401
27 Dec 23	29.56500 -0.11	29.70	29.52	29.61	10,387
22 Dec 23	29.67500 +0.18	29.83	29.59	29.72	8,785
21 Dec 23	29.49500 +0.12	29.59	29.42	29.57	12,473
20 Dec 23	29.38000 +0.08	29.52	29.32	29.50	29,284
19 Dec 23	29.30000 +0.15	29.37	28.99	29.00	31,563
18 Dec 23	29.14500 -0.06	29.41	29.07	29.22	15,406
15 Dec 23	29.20000 -0.02	29.58	29.19	29.42	22,345
14 Dec 23	29.22500 -0.57	29.92	29.11	29.73	21,883
13 Dec 23	29.80000 -0.23	30.09	29.72	30.04	30,235
12 Dec 23	30.02500 -0.07	30.17	29.84	30.09	54,560
11 Dec 23	30.09500 +0.06	30.25	29.89	29.99	88,869
08 Dec 23	30.03000 +0.18	30.03	29.74	29.88	64,033
07 Dec 23	29.85500 +0.23	29.92	29.55	29.63	47,660
06 Dec 23	29.63000 +0.44	29.80	29.33	29.42	23,485
05 Dec 23	29.18500 +0.10	29.31	29.07	29.11	22,357
04 Dec 23	29.08000 +0.20	29.09	28.83	28.85	41,724
01 Dec 23	28.88000 +0.33	29.17	28.88	29.02	46,124
30 Nov 23	28.55000 +0.08	28.66	28.44	28.60	9,697
29 Nov 23	28.47000 -0.05	28.59	28.25	28.44	10,094
28 Nov 23	28.52000 +0.19	28.57	28.35	28.40	7,078
27 Nov 23	28.32500 -0.16	28.48	28.33	28.40	25,584
24 Nov 23	28.49000 +0.22	28.66	28.39	28.39	42,675
23 Nov 23	28.27000 +0.00	28.34	28.21	28.22	3,024
22 Nov 23	28.27500 +0.04	28.48	28.20	28.40	9,466
21 Nov 23	28.23500 -0.06	28.25	28.06	28.20	34,958
20 Nov 23	28.30000 -0.12	28.49	28.26	28.47	13,826
17 Nov 23	28.42000 +0.42	28.42	28.06	28.10	18,202
16 Nov 23	28.00500 +0.11	28.11	27.90	27.94	8,532
15 Nov 23	27.89000 -0.19	28.22	27.89	28.22	7,607
14 Nov 23	28.08000 +0.06	28.26	27.96	28.08	10,163
13 Nov 23	28.02000 +0.34	28.16	27.85	27.85	9,927
10 Nov 23	27.68000 -0.04	27.97	27.58	27.83	8,713
09 Nov 23	27.72000 +0.03	27.72	27.40	27.61	9,507
08 Nov 23	27.68500 +0.29	27.76	27.08	27.11	23,466
07 Nov 23	27.39500 -0.40	27.75	27.36	27.69	16,311
06 Nov 23	27.79500 -0.42	28.23	27.73	28.22	9,122
03 Nov 23	28.21500 -0.27	28.40	27.28	28.40	37,377
02 Nov 23	28.49000 +0.25	28.67	28.37	28.47	13,086
01 Nov 23	28.24000 +0.33	28.33	27.98	28.13	7,151
31 Oct 23	27.91000 +0.03	28.05	27.89	27.94	6,309
30 Oct 23	27.87500 +0.39	27.97	27.53	27.55	14,274
27 Oct 23	27.49000 +0.03	27.84	27.49	27.70	19,941
26 Oct 23	27.46000 -0.17	27.57	27.11	27.42	15,105
25 Oct 23	27.62500 +0.25	27.65	27.33	27.37	7,178
24 Oct 23	27.37000 +0.09	27.38	27.17	27.28	13,297
23 Oct 23	27.28000 +0.09	27.32	26.94	27.26	33,486
20 Oct 23	27.19000 -0.73	27.51	27.15	27.49	28,432
19 Oct 23	27.91500 -0.19	27.92	27.60	27.77	16,477
18 Oct 23	28.11000 -0.21	28.45	28.07	28.36	8,772
17 Oct 23	28.32000 +0.24	28.32	28.02	28.02	11,238
16 Oct 23	28.07500 +0.11	28.24	27.99	28.24	9,746
13 Oct 23	27.96500 -0.43	28.42	27.83	28.41	21,020
12 Oct 23	28.39500 -0.13	28.64	28.28	28.64	20,172
11 Oct 23	28.52000 +0.17	28.64	28.30	28.31	11,992
10 Oct 23	28.35500 +0.45	28.42	28.13	28.13	34,533
09 Oct 23	27.90500 -0.10	28.00	27.63	27.85	27,541
06 Oct 23	28.01000 +0.66	28.01	27.47	27.47	13,244
05 Oct 23	27.35000 +0.11	27.44	27.17	27.27	22,702
04 Oct 23	27.24000 -0.10	27.32	26.95	27.08	19,662
03 Oct 23	27.34000 -0.30	27.74	27.34	27.43	12,194
02 Oct 23	27.64000 -0.57	28.28	27.50	28.19	26,984
29 Sep 23	28.21000 -0.19	28.40	28.01	28.25	13,977
28 Sep 23	28.39500 +0.07	28.41	28.11	28.35	13,761
27 Sep 23	28.32500 -0.30	28.47	28.17	28.38	21,300
26 Sep 23	28.62000 -0.03	28.76	28.51	28.63	18,882
25 Sep 23	28.65000 -0.15	28.88	28.45	28.65	14,524
22 Sep 23	28.80000 -0.31	28.95	28.73	28.77	10,366
21 Sep 23	29.10500 -0.29	29.22	28.83	29.03	16,548
20 Sep 23	29.39500 +0.12	29.50	29.19	29.36	13,083
19 Sep 23	29.27500 +0.24	29.36	29.13	29.13	6,459
18 Sep 23	29.03000 -0.40	29.39	28.93	29.38	12,968
15 Sep 23	29.43000 +0.33	29.60	29.16	29.28	52,379
14 Sep 23	29.10500 +0.52	29.23	28.57	28.63	42,740
13 Sep 23	28.58000 +0.43	28.61	28.17	28.30	11,869
12 Sep 23	28.15000 +0.17	28.16	27.99	28.09	10,606
11 Sep 23	27.97500 +0.30	28.16	27.87	27.94	17,999
08 Sep 23	27.67500 +0.11	27.72	27.27	27.70	32,628
07 Sep 23	27.56500 -0.05	27.79	27.45	27.50	49,275
06 Sep 23	27.61000 -0.20	27.65	27.19	27.50	49,779
05 Sep 23	27.81500 +0.06	27.98	27.42	27.52	17,313
04 Sep 23	27.76000 -0.05	28.05	27.63	27.94	10,375
01 Sep 23	27.81000 +0.06	28.16	27.80	27.82	7,919
31 Aug 23	27.75500 -0.15	28.08	27.75	27.98	16,695
30 Aug 23	27.90500 +0.00	28.20	27.86	28.10	22,612
29 Aug 23	27.90500 +0.15	28.00	27.65	27.87	17,174
28 Aug 23	27.75500 +0.31	27.81	27.51	27.58	6,820
25 Aug 23	27.44000 +0.07	27.69	27.34	27.42	15,471
24 Aug 23	27.37500 +0.00	27.65	27.33	27.65	13,467
23 Aug 23	27.37000 +0.01	27.66	27.36	27.45	9,229
22 Aug 23	27.36500 +0.13	27.66	27.25	27.25	26,636
21 Aug 23	27.23500 +0.03	27.44	27.15	27.33	43,002
18 Aug 23	27.20500 -0.21	27.20	26.94	27.20	29,778
17 Aug 23	27.41500 -0.03	27.63	27.24	27.25	20,257
16 Aug 23	27.44500 -0.13	27.60	27.33	27.49	17,298
15 Aug 23	27.57000 -0.42	27.92	27.36	27.88	25,518
14 Aug 23	27.99000 +0.14	28.06	27.79	27.82	11,827
11 Aug 23	27.85000 -0.35	28.13	27.75	28.12	17,067
10 Aug 23	28.20000 +0.50	28.40	27.91	27.91	38,905
09 Aug 23	27.70500 +0.39	27.93	27.69	27.81	25,870
08 Aug 23	27.31500 -0.36	27.70	27.20	27.61	44,959
07 Aug 23	27.68000 +0.24	27.90	27.38	27.38	37,212
04 Aug 23	27.44000 +0.57	27.54	26.89	26.94	30,043
03 Aug 23	26.87500 -0.52	27.33	26.80	27.23	31,252
02 Aug 23	27.39500 -0.41	27.61	27.20	27.60	27,134
01 Aug 23	27.81000 -0.19	28.08	27.70	28.05	25,796
31 Jul 23	28.00000 -0.23	28.17	27.98	28.16	35,900
28 Jul 23	28.22500 +0.19	28.40	28.15	28.30	18,755
27 Jul 23	28.03000 +0.32	28.20	27.90	27.90	22,393
26 Jul 23	27.71500 -0.08	27.79	27.38	27.73	11,839
25 Jul 23	27.79500 -0.01	27.89	27.64	27.77	10,683
24 Jul 23	27.81000 +0.10	27.84	27.59	27.68	20,337
21 Jul 23	27.70500 +0.39	27.73	27.53	27.53	32,206
20 Jul 23	27.31500 +0.64	27.42	26.80	26.82	23,773
19 Jul 23	26.67500 +0.08	26.91	26.48	26.85	14,420
18 Jul 23	26.59500 +0.14	26.64	26.31	26.41	16,014
17 Jul 23	26.46000 +0.08	26.58	26.30	26.36	13,105
14 Jul 23	26.38000 -0.33	26.69	26.32	26.66	12,108
13 Jul 23	26.71000 +0.16	26.79	26.34	26.53	28,694
12 Jul 23	26.54500 +0.58	26.73	26.02	26.02	46,218
11 Jul 23	25.96500 +0.48	25.97	25.55	25.55	20,959
10 Jul 23	25.49000 +0.26	25.60	25.23	25.30	23,738
07 Jul 23	25.22500 -0.17	25.60	25.23	25.40	29,991
06 Jul 23	25.39500 -0.60	26.05	25.33	26.04	58,403
05 Jul 23	26.00000 -1.11	26.72	26.00	26.60	61,092
04 Jul 23	27.11500 -0.24	27.34	26.92	27.32	14,953
03 Jul 23	27.35000 +0.24	27.43	27.19	27.21	13,610
30 Jun 23	27.11000 +0.26	27.26	26.90	26.90	24,093
29 Jun 23	26.85500 +0.06	26.98	26.80	26.94	37,645
28 Jun 23	26.80000 +0.10	27.01	26.80	27.00	17,810
27 Jun 23	26.70000 +0.10	26.84	26.50	26.77	8,273
26 Jun 23	26.60500 +0.01	26.60	25.95	26.42	11,970
23 Jun 23	26.59000 +0.35	26.59	25.86	26.05	27,409
22 Jun 23	26.24000 -0.11	26.33	25.95	26.16	26,637
21 Jun 23	26.35500 +0.13	26.42	26.20	26.29	25,386
20 Jun 23	26.22500 -0.06	26.52	26.23	26.33	27,478
19 Jun 23	26.28500 -0.20	26.68	26.23	26.52	44,508
16 Jun 23	26.49000 +0.05	26.80	26.49	26.52	10,446
15 Jun 23	26.44000 -0.42	26.63	26.25	26.63	21,126
14 Jun 23	26.86500 +0.34	26.90	26.42	26.42	13,874
13 Jun 23	26.52500 +0.19	26.52	26.05	26.19	35,729
12 Jun 23	26.33500 -0.28	26.76	26.26	26.70	23,826
09 Jun 23	26.61500 -0.34	27.08	26.48	27.08	14,045
08 Jun 23	26.95000 -0.31	27.35	26.95	27.29	3,931
07 Jun 23	27.26000 +0.09	27.30	27.00	27.30	6,309
06 Jun 23	27.17000 -0.03	27.33	27.08	27.13	21,377
05 Jun 23	27.20000 -0.15	27.56	27.07	27.35	14,377
02 Jun 23	27.35500 +0.47	27.37	26.93	27.00	38,965
01 Jun 23	26.89000 +0.30	26.89	26.61	26.63	16,417
31 May 23	26.59000 -0.49	27.14	26.40	26.80	9,416
30 May 23	27.07500 -0.28	27.33	26.94	27.08	17,487
29 May 23	27.35500 +0.35	27.35	27.16	27.32	3,103
26 May 23	27.00000 -0.08	27.20	26.50	27.01	13,564
25 May 23	27.07500 -0.19	27.16	26.60	27.00	22,799
24 May 23	27.26500 -0.60	27.63	26.95	27.61	17,888
23 May 23	27.86000 +0.09	27.94	27.69	27.71	8,253
22 May 23	27.77000 +0.05	27.80	27.58	27.67	7,045
19 May 23	27.72000 -0.14	27.95	27.47	27.69	7,325
18 May 23	27.85500 +0.32	27.95	27.72	27.78	3,432
17 May 23	27.53000 -0.19	27.64	27.53	27.60	5,581
16 May 23	27.72000 +0.07	27.91	27.50	27.58	21,881
15 May 23	27.65000 +0.61	27.80	27.34	27.42	27,818
12 May 23	27.03500 +0.01	27.30	26.94	27.19	20,840
11 May 23	27.02500 -0.13	27.32	26.75	27.24	22,037
10 May 23	27.15500 -0.41	27.68	27.00	27.65	27,104
09 May 23	27.56500 -0.10	27.57	27.30	27.50	13,035
08 May 23	27.67000 -1.14	27.67	27.26	27.36	54,868
05 May 23	28.81000 +0.59	28.97	28.47	28.52	8,829
04 May 23	28.21500 -0.60	28.67	28.02	28.67	34,654
03 May 23	28.82000 +0.01	28.98	28.72	28.98	13,293
02 May 23	28.80500 -0.80	29.59	28.73	29.59	15,705
28 Apr 23	29.60500 +0.11	29.65	29.16	29.65	21,879
27 Apr 23	29.49000 +0.19	29.56	29.17	29.33	15,570
26 Apr 23	29.30000 +0.05	29.38	28.97	29.21	18,108
25 Apr 23	29.25000 -0.10	29.30	28.93	29.15	22,834
24 Apr 23	29.35500 +0.13	29.38	29.23	29.27	5,069
21 Apr 23	29.23000 -0.09	29.44	29.13	29.27	10,101
20 Apr 23	29.31500 +0.00	29.51	29.08	29.41	14,508
19 Apr 23	29.32000 +0.52	29.42	28.90	28.90	23,972
18 Apr 23	28.80000 +0.43	28.90	28.51	28.61	5,535
17 Apr 23	28.36500 -0.33	28.78	28.18	28.73	56,957
14 Apr 23	28.69500 -0.41	28.99	28.61	28.96	10,564
13 Apr 23	29.10500 -0.08	29.28	28.99	29.15	13,762
12 Apr 23	29.18500 +0.27	29.18	28.86	29.11	18,029
11 Apr 23	28.91000 +0.21	29.01	28.86	28.92	5,624
06 Apr 23	28.70000 +0.42	28.84	28.47	28.47	13,781
05 Apr 23	28.28000 +0.01	28.51	28.17	28.51	14,858
04 Apr 23	28.27000 +0.16	28.76	28.27	28.34	14,820
03 Apr 23	28.11000 -0.10	28.51	28.11	28.27	13,567
31 Mar 23	28.21000 -0.11	28.40	27.92	28.40	11,116
30 Mar 23	28.31500 +0.47	28.49	28.08	28.08	17,642
29 Mar 23	27.85000 +0.58	27.92	27.45	27.45	10,487
28 Mar 23	27.27000 +0.38	27.44	26.92	27.39	32,428
27 Mar 23	26.89500 +0.23	27.36	26.90	27.36	28,766
24 Mar 23	26.67000 -0.56	27.00	26.30	26.98	39,437
23 Mar 23	27.22500 -0.30	27.51	26.89	27.43	38,280
22 Mar 23	27.52500 -0.15	27.78	27.49	27.53	10,512
21 Mar 23	27.67000 +1.02	27.81	27.07	27.09	41,462
20 Mar 23	26.65000 +0.64	26.85	24.62	25.41	290,558
17 Mar 23	26.01500 -0.86	27.50	25.92	27.09	26,980
16 Mar 23	26.87000 +0.53	27.12	26.36	27.08	30,198
15 Mar 23	26.34500 -1.41	27.82	26.03	27.70	58,892
14 Mar 23	27.75000 +0.02	28.04	27.12	27.58	55,904
13 Mar 23	27.72500 -1.66	29.09	27.55	29.08	80,655
10 Mar 23	29.39000 -0.68	29.51	29.08	29.34	22,988
09 Mar 23	30.07000 -0.07	30.24	30.01	30.19	17,116
08 Mar 23	30.14000 +0.16	30.28	29.89	30.01	11,261
07 Mar 23	29.98000 -0.09	30.20	29.98	30.02	4,727
06 Mar 23	30.07000 +0.15	30.16	29.94	30.10	35,997
03 Mar 23	29.92500 +0.32	29.96	29.50	29.66	18,748
02 Mar 23	29.60500 -0.19	29.99	29.51	29.74	23,025
01 Mar 23	29.80000 -0.08	30.20	29.64	30.07	34,939
28 Feb 23	29.87500 +0.53	30.19	29.23	29.28	27,071
27 Feb 23	29.34500 +0.97	29.56	28.90	28.91	49,634
24 Feb 23	28.37500 -0.30	28.84	28.26	28.84	25,341
23 Feb 23	28.67500 +0.89	29.11	28.26	28.32	19,144
22 Feb 23	27.78000 -0.36	28.07	27.66	28.07	32,342
21 Feb 23	28.14500 -0.18	28.35	27.97	28.28	17,511
20 Feb 23	28.32500 +0.00	28.56	28.23	28.56	12,764
17 Feb 23	28.32500 +0.08	28.40	28.03	28.17	22,891
16 Feb 23	28.25000 +0.06	28.39	28.17	28.28	23,579
15 Feb 23	28.19000 -0.08	28.33	28.07	28.16	17,047
14 Feb 23	28.27000 -0.16	28.59	28.27	28.59	11,478
13 Feb 23	28.43500 -0.03	28.59	28.40	28.47	5,028
10 Feb 23	28.46500 -0.24	28.80	28.30	28.70	10,920
09 Feb 23	28.71000 +0.22	28.96	28.69	28.91	144,407
08 Feb 23	28.48500 +0.06	28.80	28.49	28.63	25,125
07 Feb 23	28.43000 -0.07	28.58	28.33	28.58	5,782
06 Feb 23	28.50000 -0.08	28.51	28.22	28.51	12,404
03 Feb 23	28.58000 -0.30	28.75	28.55	28.75	13,192
02 Feb 23	28.87500 +0.25	28.90	28.60	28.77	28,995
01 Feb 23	28.63000 +0.03	28.90	28.50	28.63	8,368
31 Jan 23	28.60000 -0.08	28.66	28.36	28.66	12,981
30 Jan 23	28.68000 +0.08	28.75	28.41	28.56	10,152
27 Jan 23	28.60000 -0.09	28.74	28.55	28.73	5,339
26 Jan 23	28.69000 +0.14	28.76	28.49	28.68	14,986
25 Jan 23	28.55000 +0.23	28.55	28.25	28.40	29,788
24 Jan 23	28.31500 +0.30	28.34	28.15	28.15	15,177
23 Jan 23	28.01500 -0.28	28.50	27.89	28.32	18,469
20 Jan 23	28.29000 +0.38	28.35	28.09	28.16	12,674
19 Jan 23	27.91500 -0.38	28.29	27.87	28.14	12,789
18 Jan 23	28.29000 +0.27	28.42	27.98	28.05	18,582
17 Jan 23	28.02500 -0.07	28.23	27.89	28.23	22,342
16 Jan 23	28.09500 +0.28	28.25	28.00	28.08	9,587
13 Jan 23	27.81000 +0.04	28.01	27.73	27.90	14,553
12 Jan 23	27.77000 +0.46	27.98	27.49	27.52	7,200
11 Jan 23	27.31000 -0.25	27.45	27.23	27.45	9,377
10 Jan 23	27.56000 +0.07	27.56	27.33	27.34	17,388
09 Jan 23	27.48500 +0.24	27.65	27.32	27.32	27,861
06 Jan 23	27.25000 +0.43	27.30	26.85	26.85	8,981
05 Jan 23	26.81500 -0.68	26.97	26.62	26.89	14,498
04 Jan 23	27.50000 +0.75	27.50	26.89	26.89	37,896
03 Jan 23	26.75500 -0.66	26.83	26.50	26.62	39,898
02 Jan 23	27.41500 +1.17	27.42	26.15	26.22	6,348
30 Dec 22	26.25000 -0.17	26.31	26.18	26.25	5,582
29 Dec 22	26.41500 -0.04	26.45	26.14	26.14	11,866
28 Dec 22	26.45500 -0.30	26.57	26.28	26.56	14,486
27 Dec 22	26.75000 +0.22	26.75	26.48	26.68	9,569
23 Dec 22	26.53500 -0.20	26.57	26.38	26.54	4,471
22 Dec 22	26.74000 -0.12	26.77	26.49	26.74	14,635
21 Dec 22	26.86000 +0.55	26.86	26.33	26.43	19,715
20 Dec 22	26.31500 -0.09	26.46	26.01	26.09	7,358
19 Dec 22	26.41000 +0.24	26.41	26.16	26.17	35,527
16 Dec 22	26.17500 +0.18	26.29	26.00	26.24	19,968
15 Dec 22	25.99500 -0.98	27.07	25.91	27.07	19,052
14 Dec 22	26.98000 -0.60	27.31	26.98	27.31	11,908
13 Dec 22	27.57500 +0.08	27.65	27.18	27.18	16,908
12 Dec 22	27.50000 +0.23	27.50	27.08	27.27	2,455
09 Dec 22	27.27000 +0.28	27.40	27.00	27.21	10,221
08 Dec 22	26.99000 -0.21	27.26	26.80	27.26	13,732
07 Dec 22	27.20000 -0.13	27.52	27.20	27.48	16,284
06 Dec 22	27.33000 +0.33	27.59	27.33	27.45	20,255
05 Dec 22	27.00000 -0.40	27.47	27.00	27.27	6,977
02 Dec 22	27.40000 +0.10	27.40	27.02	27.12	12,240
01 Dec 22	27.29500 +0.12	27.50	26.86	27.10	9,625
30 Nov 22	27.17500 -0.08	27.50	26.89	27.50	8,929
29 Nov 22	27.25000 +0.02	27.47	27.00	27.00	6,967
28 Nov 22	27.23000 +0.04	27.23	26.90	27.18	30,822
25 Nov 22	27.19000 -0.24	27.41	27.16	27.35	7,751
24 Nov 22	27.43000 +0.21	27.58	27.30	27.30	12,283
23 Nov 22	27.22000 -0.11	27.27	27.07	27.26	4,374
22 Nov 22	27.33500 +0.39	27.34	26.99	27.00	20,375
21 Nov 22	26.94000 -0.03	27.13	26.90	27.03	17,524
18 Nov 22	26.97000 +0.18	27.24	26.83	26.90	22,837
17 Nov 22	26.79000 -0.06	26.83	26.25	26.83	16,755
16 Nov 22	26.85500 +0.07	26.94	26.54	26.54	23,896
15 Nov 22	26.78000 +0.16	26.78	26.39	26.75	11,258
14 Nov 22	26.62500 +0.00	26.95	26.63	26.67	7,659
11 Nov 22	26.62500 -0.16	26.91	26.50	26.50	20,335
10 Nov 22	26.78000 +0.37	26.78	26.43	26.44	20,134
09 Nov 22	26.41000 -0.05	26.67	26.10	26.60	62,686
08 Nov 22	26.45500 -0.18	26.55	26.39	26.40	14,657
07 Nov 22	26.63500 +0.80	26.72	26.08	26.08	44,734
04 Nov 22	25.84000 +0.09	26.15	25.48	25.69	32,004
03 Nov 22	25.75000 +0.54	25.81	24.94	24.94	40,942
02 Nov 22	25.21000 -0.29	25.50	25.01	25.46	22,085
01 Nov 22	25.50000 +0.58	25.50	25.26	25.27	13,303
31 Oct 22	24.92000 +0.14	25.10	24.81	24.81	13,807
28 Oct 22	24.78500 -0.19	24.97	24.50	24.53	9,860
27 Oct 22	24.97500 +0.15	25.07	24.66	24.83	18,535
26 Oct 22	24.83000 -0.17	24.91	24.78	24.91	21,686
25 Oct 22	25.00000 +0.14	25.03	24.57	25.03	5,935
24 Oct 22	24.86000 +0.64	24.94	24.40	24.58	21,486
21 Oct 22	24.22500 -0.02	24.23	23.91	24.20	79,996
20 Oct 22	24.25000 -0.09	24.47	24.25	24.40	10,051
19 Oct 22	24.34000 +0.44	24.50	24.15	24.25	7,062
18 Oct 22	23.89500 +0.10	24.33	23.90	24.11	10,979
17 Oct 22	23.80000 +0.12	24.14	23.71	23.85	13,614
14 Oct 22	23.68000 +0.42	24.00	23.55	23.79	30,805
13 Oct 22	23.26500 +0.69	23.35	22.40	22.45	23,522
12 Oct 22	22.57500 -0.58	22.92	22.50	22.92	45,865
11 Oct 22	23.15500 +0.05	23.16	22.80	22.94	8,987
10 Oct 22	23.10500 +0.06	23.32	22.95	22.95	60,745
07 Oct 22	23.05000 +0.00	23.36	23.05	23.26	6,491
06 Oct 22	23.05000 -0.45	23.50	23.05	23.50	8,323
05 Oct 22	23.49500 -0.25	23.50	23.32	23.49	13,204
04 Oct 22	23.74500 +1.40	23.75	22.69	22.70	79,516
03 Oct 22	22.35000 -0.25	22.35	21.83	22.10	11,914
30 Sep 22	22.60000 +0.33	22.67	22.32	22.54	5,116
29 Sep 22	22.27000 -0.73	22.80	22.18	22.80	14,624
28 Sep 22	23.00000 -0.44	23.10	22.60	23.10	18,068
27 Sep 22	23.44500 -0.25	23.76	23.36	23.63	24,207
26 Sep 22	23.69500 -0.26	23.82	23.38	23.69	15,385
23 Sep 22	23.96000 -0.55	24.63	23.88	24.62	24,567
22 Sep 22	24.51000 -0.41	25.00	24.51	24.57	12,515
21 Sep 22	24.92500 +0.06	24.92	24.50	24.50	9,612
20 Sep 22	24.86500 -0.11	25.31	24.86	25.27	5,132
19 Sep 22	24.97500 -0.57	25.27	24.79	24.93	34,973
16 Sep 22	25.55000 +0.25	25.55	25.10	25.23	19,968
15 Sep 22	25.30000 -0.02	25.55	25.17	25.17	17,804
14 Sep 22	25.32000 -0.09	25.42	25.06	25.28	33,234
13 Sep 22	25.41000 -0.07	25.80	25.38	25.60	24,523
12 Sep 22	25.48000 +0.67	25.55	25.00	25.00	41,459
09 Sep 22	24.81000 +0.52	24.94	24.42	24.42	28,114
08 Sep 22	24.28500 +0.61	24.40	23.97	24.22	16,021
07 Sep 22	23.67000 +0.01	23.79	23.47	23.57	11,044
06 Sep 22	23.66000 +0.08	23.90	23.58	23.58	9,869
05 Sep 22	23.58000 -0.44	23.58	23.27	23.31	3,052
02 Sep 22	24.02500 +0.68	24.06	23.47	23.48	12,577
01 Sep 22	23.34000 -0.16	23.43	23.19	23.43	25,813
31 Aug 22	23.50000 +0.07	23.72	23.38	23.54	43,361
30 Aug 22	23.43000 +0.23	23.83	23.42	23.43	9,402
29 Aug 22	23.20500 -0.11	23.36	22.99	23.30	11,052
26 Aug 22	23.31500 -0.25	23.85	23.32	23.81	130,207
25 Aug 22	23.56500 -0.05	23.89	23.57	23.81	5,040
24 Aug 22	23.61500 -0.14	23.85	23.57	23.85	12,203
23 Aug 22	23.75000 +0.04	24.01	23.61	23.66	13,589
22 Aug 22	23.71000 -0.67	24.09	23.55	24.09	31,083
19 Aug 22	24.37500 +0.08	24.38	24.00	24.34	62,898
18 Aug 22	24.30000 -0.03	24.50	24.27	24.50	13,946
17 Aug 22	24.33500 -0.27	24.80	24.33	24.80	16,275
16 Aug 22	24.60000 +0.22	24.82	24.60	24.68	79,135
15 Aug 22	24.38500 +0.12	24.49	24.28	24.39	10,382
12 Aug 22	24.26500 +0.06	24.56	24.26	24.39	11,400
11 Aug 22	24.20000 +0.05	24.41	24.18	24.18	10,271
10 Aug 22	24.15500 +0.40	24.23	23.90	23.90	15,651
09 Aug 22	23.75500 +0.10	24.15	23.75	23.84	22,153
08 Aug 22	23.65500 +0.25	24.00	23.52	23.80	24,298
05 Aug 22	23.41000 -0.02	23.62	23.12	23.18	13,315
04 Aug 22	23.43000 +0.03	23.43	23.17	23.32	26,871
03 Aug 22	23.40000 +1.18	23.50	23.07	23.22	34,549
02 Aug 22	22.22000 -0.15	22.29	22.10	22.25	25,623
01 Aug 22	22.37000 -0.08	22.80	22.36	22.49	34,401
29 Jul 22	22.45000 +0.53	22.55	21.94	21.94	24,623
28 Jul 22	21.92500 +0.16	22.00	21.80	21.91	22,461
27 Jul 22	21.76000 +0.39	21.89	21.67	21.71	29,819
26 Jul 22	21.37500 -0.02	21.52	21.22	21.48	16,852
25 Jul 22	21.39500 +0.23	21.52	21.19	21.27	39,266
22 Jul 22	21.16500 -0.05	21.32	21.00	21.17	30,456
21 Jul 22	21.22000 -0.11	21.33	20.80	21.11	52,837
20 Jul 22	21.33500 +0.01	21.53	21.02	21.50	34,854
19 Jul 22	21.32000 +0.10	21.45	20.95	21.10	28,076
18 Jul 22	21.22000 +0.30	21.27	21.03	21.13	34,083
15 Jul 22	20.92000 +0.18	21.05	20.63	20.75	44,642
14 Jul 22	20.74000 -0.57	21.19	20.65	21.18	52,729
13 Jul 22	21.30500 -0.41	21.57	21.17	21.57	32,214
12 Jul 22	21.72000 +0.24	21.72	21.19	21.42	41,747
11 Jul 22	21.48000 -0.09	21.61	21.36	21.39	31,343
08 Jul 22	21.56500 +0.30	21.66	21.19	21.20	49,031
07 Jul 22	21.26500 +0.55	21.39	20.93	20.98	67,802
06 Jul 22	20.71500 +0.42	20.89	20.45	20.78	80,450
05 Jul 22	20.29500 -1.50	21.75	20.30	21.75	71,733
04 Jul 22	21.80000 +0.13	21.95	21.76	21.87	15,959
01 Jul 22	21.67500 -0.02	21.93	21.44	21.51	33,110
30 Jun 22	21.69000 -0.35	21.69	21.34	21.52	51,645
29 Jun 22	22.04500 -0.28	22.37	21.97	22.20	34,178
28 Jun 22	22.32500 +0.32	22.48	22.08	22.08	28,259
27 Jun 22	22.01000 -0.49	22.63	21.97	22.51	41,365
24 Jun 22	22.49500 +0.55	22.53	22.00	22.03	38,751
23 Jun 22	21.95000 -0.50	22.35	21.95	22.35	46,977
22 Jun 22	22.45000 -0.16	22.49	22.19	22.36	63,607
21 Jun 22	22.61500 -0.07	22.99	22.61	22.77	43,434
20 Jun 22	22.68000 +0.22	22.73	22.27	22.57	59,188
17 Jun 22	22.46500 -0.08	22.74	22.26	22.56	70,461
16 Jun 22	22.54500 -0.55	22.92	22.40	22.84	39,830
15 Jun 22	23.09000 +0.73	23.30	22.76	22.78	88,550
14 Jun 22	22.36000 +0.25	22.56	22.13	22.26	57,939
13 Jun 22	22.11500 -0.48	22.43	21.96	22.37	69,661
10 Jun 22	22.59500 -0.86	23.31	22.45	23.26	69,391
09 Jun 22	23.45000 +0.16	23.61	23.29	23.36	37,783
08 Jun 22	23.29500 -0.36	23.55	23.17	23.52	40,646
07 Jun 22	23.65500 -0.27	24.00	23.61	23.90	44,106
06 Jun 22	23.92500 +0.41	24.02	23.72	23.72	24,960
03 Jun 22	23.51000 +0.07	23.61	23.48	23.58	16,980
02 Jun 22	23.44000 -0.01	23.62	23.42	23.62	28,958
01 Jun 22	23.45500 -0.06	23.85	23.45	23.73	48,730
31 May 22	23.51500 -0.58	24.05	23.37	24.05	151,547
30 May 22	24.09000 -0.24	24.30	24.01	24.28	51,176
27 May 22	24.33000 +0.39	24.35	23.93	24.13	74,859
26 May 22	23.94500 +0.33	24.01	23.67	23.68	20,119
25 May 22	23.61500 +0.30	23.71	23.40	23.58	39,558
24 May 22	23.31500 -0.12	23.33	23.10	23.28	41,384
23 May 22	23.43500 +0.30	23.54	23.24	23.44	75,253
20 May 22	23.14000 +0.06	23.65	23.07	23.31	66,573
19 May 22	23.08000 -0.36	23.28	22.77	23.19	49,074
18 May 22	23.44000 -0.18	23.63	23.36	23.59	51,773
17 May 22	23.62000 +0.65	23.72	23.17	23.25	90,967
16 May 22	22.97500 -0.02	23.14	22.78	23.00	47,333
13 May 22	22.99500 +0.37	23.05	22.86	22.89	54,132
12 May 22	22.62500 -0.36	22.74	22.27	22.65	72,240
11 May 22	22.99000 +0.49	23.06	22.41	22.58	200,693
10 May 22	22.49500 +0.28	22.86	22.30	22.33	51,518
09 May 22	22.21500 -0.56	22.67	22.16	22.67	263,933
06 May 22	22.77000 -1.84	23.20	22.58	23.20	109,945
05 May 22	24.61500 -0.58	25.54	24.48	25.46	66,013
04 May 22	25.19500 -0.28	25.54	25.15	25.53	38,458
03 May 22	25.48000 +0.31	25.51	25.14	25.21	43,133
02 May 22	25.17000 -0.34	25.27	24.92	25.26	75,010
29 Apr 22	25.51500 -0.18	25.81	25.38	25.74	48,134
28 Apr 22	25.69500 +0.02	26.23	25.49	25.83	79,232
27 Apr 22	25.67000 -0.28	26.01	25.52	25.78	71,952
26 Apr 22	25.95000 +0.19	26.34	25.95	26.02	77,018
25 Apr 22	25.76500 -0.94	26.28	25.75	26.06	74,099
22 Apr 22	26.71000 -0.42	26.99	26.50	26.75	64,747
21 Apr 22	27.12500 -0.03	27.36	27.09	27.15	41,765
20 Apr 22	27.16000 +0.57	27.16	26.48	26.61	56,688
19 Apr 22	26.59000 -0.38	27.08	26.59	26.94	86,139
14 Apr 22	26.97000 +0.34	27.08	26.63	26.76	93,481
13 Apr 22	26.62500 -0.14	26.96	26.56	26.86	73,994
12 Apr 22	26.76500 +0.29	26.89	26.00	26.04	110,895
11 Apr 22	26.47500 +0.68	26.76	25.93	25.97	120,188
08 Apr 22	25.79500 +0.28	25.86	25.61	25.76	32,989
07 Apr 22	25.51000 -0.16	26.01	25.44	25.85	60,912
06 Apr 22	25.66500 -0.12	25.99	25.40	25.94	42,187
05 Apr 22	25.78500 -0.49	26.36	25.52	26.18	117,269
04 Apr 22	26.27500 -0.47	26.74	26.20	26.74	44,005
01 Apr 22	26.74500 +0.20	26.90	26.51	26.58	30,124
31 Mar 22	26.54500 +0.01	26.83	26.53	26.80	47,861
30 Mar 22	26.53000 -0.27	26.72	26.43	26.61	48,908
29 Mar 22	26.80000 +0.90	26.89	26.17	26.33	65,505
28 Mar 22	25.90000 +0.19	26.45	25.87	25.92	55,202
25 Mar 22	25.70500 +0.00	25.78	25.40	25.61	54,685
24 Mar 22	25.70000 +0.01	25.86	25.57	25.82	70,722
23 Mar 22	25.69500 -0.33	26.17	25.65	26.03	77,058
22 Mar 22	26.02500 +0.50	26.24	25.43	25.43	62,388
21 Mar 22	25.52000 -0.05	25.83	25.48	25.50	37,767
18 Mar 22	25.56500 +0.02	25.58	25.19	25.43	56,741
17 Mar 22	25.55000 -0.02	25.67	25.06	25.67	67,158
16 Mar 22	25.57000 +0.47	25.94	25.31	25.61	93,365
15 Mar 22	25.10000 +0.24	25.20	24.32	24.51	153,080
14 Mar 22	24.86000 +0.74	25.17	24.61	24.65	105,071
11 Mar 22	24.12000 +0.62	24.84	23.48	23.75	106,955
10 Mar 22	23.50000 -0.79	24.38	23.50	24.30	52,847
09 Mar 22	24.29000 +1.69	24.30	23.45	23.51	96,533
08 Mar 22	22.60500 +0.36	23.13	22.08	22.08	124,625
07 Mar 22	22.24000 +0.01	23.17	21.00	21.42	179,724
04 Mar 22	22.23000 -1.26	23.19	22.13	23.08	143,932
03 Mar 22	23.49000 +0.19	24.03	23.35	23.45	67,582
02 Mar 22	23.30000 +0.12	23.42	22.13	22.34	128,226
01 Mar 22	23.18000 -1.12	24.36	23.18	24.13	98,543
28 Feb 22	24.30000 -0.51	24.42	23.55	24.30	139,248
25 Feb 22	24.80500 +0.34	24.88	24.10	24.74	106,384
24 Feb 22	24.47000 -1.70	25.30	24.26	25.12	140,106
23 Feb 22	26.17500 -0.07	26.72	26.13	26.47	39,332
22 Feb 22	26.24500 -0.28	26.41	25.84	25.93	64,431
21 Feb 22	26.53000 -0.37	27.29	26.40	27.09	67,660
18 Feb 22	26.90000 -0.24	27.50	26.75	27.31	72,692
17 Feb 22	27.13500 -0.90	27.83	27.00	27.83	94,667
16 Feb 22	28.03500 -0.13	28.25	27.80	28.11	24,969
15 Feb 22	28.16000 +0.58	28.16	27.45	27.50	48,677
14 Feb 22	27.57500 -0.81	27.80	27.16	27.73	126,017
11 Feb 22	28.38500 -0.20	28.69	28.25	28.42	24,459
10 Feb 22	28.58500 -0.16	29.08	28.58	28.90	35,892
09 Feb 22	28.74500 +0.19	29.00	28.58	28.60	41,204
08 Feb 22	28.55500 +0.63	28.85	28.20	28.20	41,671
07 Feb 22	27.93000 +0.43	28.00	27.50	27.72	23,947
04 Feb 22	27.50500 -0.72	28.32	27.43	28.26	48,554
03 Feb 22	28.22500 -0.25	28.58	28.23	28.58	27,816
02 Feb 22	28.48000 +0.23	28.67	28.31	28.36	40,609
01 Feb 22	28.25500 +0.33	28.33	27.97	28.17	45,782
31 Jan 22	27.92500 +0.01	28.18	27.81	28.16	28,675
28 Jan 22	27.91000 -0.25	27.91	27.56	27.90	44,262
27 Jan 22	28.16000 +0.31	28.36	27.70	27.70	46,208
26 Jan 22	27.85500 +0.67	27.97	27.34	27.34	41,783
25 Jan 22	27.18000 +0.44	27.33	26.81	26.85	36,059
24 Jan 22	26.73500 -0.70	27.61	26.43	27.52	78,029
21 Jan 22	27.43500 -0.42	27.54	27.16	27.38	46,227
20 Jan 22	27.85000 -0.13	27.96	27.46	27.93	32,096
19 Jan 22	27.97500 -0.60	28.42	27.95	28.35	31,480
18 Jan 22	28.58000 +0.01	28.72	28.35	28.55	39,284
17 Jan 22	28.57000 +0.24	28.64	28.27	28.27	51,808
14 Jan 22	28.33000 +0.11	28.44	28.15	28.15	40,424
13 Jan 22	28.22000 +0.27	28.22	27.81	27.83	55,318
12 Jan 22	27.95000 +0.13	28.05	27.74	27.94	28,945
11 Jan 22	27.82000 +0.42	27.89	27.51	27.51	39,502
10 Jan 22	27.40000 -0.03	27.65	27.40	27.50	35,841
07 Jan 22	27.43500 +0.15	27.45	27.32	27.32	41,269
06 Jan 22	27.28500 +0.20	27.42	26.91	26.94	65,349
05 Jan 22	27.08500 +0.05	27.23	27.08	27.10	30,358
04 Jan 22	27.03500 +0.50	27.08	26.57	26.69	78,335
03 Jan 22	26.53000 +0.24	26.61	26.35	26.35	17,617
30 Dec 21	26.29000 +0.08	26.31	26.19	26.19	7,872
29 Dec 21	26.21500 -0.06	26.50	26.17	26.48	15,405
28 Dec 21	26.27500 +0.18	26.37	26.19	26.20	54,460
27 Dec 21	26.09500 +0.16	26.15	25.90	25.90	19,833
23 Dec 21	25.93000 +0.42	25.97	25.66	25.70	34,680
22 Dec 21	25.51500 +0.13	25.51	25.26	25.29	8,048
21 Dec 21	25.38500 +0.51	25.42	25.03	25.06	21,815
20 Dec 21	24.87500 -0.52	24.94	24.50	24.81	55,122
17 Dec 21	25.39500 -0.40	25.76	25.17	25.76	60,179
16 Dec 21	25.79500 +0.33	25.90	25.68	25.68	34,824
15 Dec 21	25.47000 +0.00	25.62	25.41	25.62	13,967
14 Dec 21	25.46500 +0.09	25.63	25.38	25.58	23,651
13 Dec 21	25.37000 +0.03	25.62	25.27	25.49	20,143
10 Dec 21	25.34000 -0.15	25.65	25.32	25.52	18,501
09 Dec 21	25.49000 -0.09	25.58	25.43	25.58	5,672
08 Dec 21	25.58000 -0.02	25.70	25.24	25.70	21,910
07 Dec 21	25.60000 +0.17	25.80	25.60	25.68	26,934
06 Dec 21	25.43500 +0.48	25.65	25.08	25.14	32,261
03 Dec 21	24.96000 -0.15	25.35	24.91	25.31	32,112
02 Dec 21	25.10500 -0.10	25.13	24.88	24.98	80,620
01 Dec 21	25.20000 +0.83	25.41	24.55	24.57	46,453
30 Nov 21	24.37000 +0.16	24.45	24.02	24.05	37,924
29 Nov 21	24.21500 +0.07	24.70	24.22	24.52	57,015
26 Nov 21	24.15000 -1.47	24.62	24.08	24.41	94,639
25 Nov 21	25.62000 -0.28	25.62	25.35	25.52	33,667
24 Nov 21	25.90000 +0.26	25.90	25.50	25.62	36,795
23 Nov 21	25.63500 +0.19	25.64	25.22	25.32	44,871
22 Nov 21	25.44000 +0.24	25.51	25.29	25.36	27,853
19 Nov 21	25.20000 -0.26	25.56	24.78	25.51	35,822
18 Nov 21	25.46000 -0.16	25.64	25.37	25.50	19,276
17 Nov 21	25.61500 +0.09	25.71	25.51	25.51	6,507
16 Nov 21	25.52500 -0.33	25.91	25.52	25.83	19,055
15 Nov 21	25.85500 +0.04	26.03	25.70	25.72	21,733
12 Nov 21	25.81500 +0.02	25.84	25.69	25.72	8,735
11 Nov 21	25.79500 +0.09	25.90	25.76	25.76	9,521
10 Nov 21	25.71000 +0.39	25.90	25.30	25.44	61,037
09 Nov 21	25.32000 -0.31	25.56	25.32	25.56	21,450
08 Nov 21	25.63000 +0.16	25.76	25.28	25.40	17,950
05 Nov 21	25.46500 -0.05	26.25	25.47	26.22	132,766
04 Nov 21	25.51500 -0.17	25.86	25.41	25.84	28,558
03 Nov 21	25.68000 +0.06	25.82	25.57	25.65	20,227
02 Nov 21	25.62000 +0.35	25.62	25.18	25.23	29,958
01 Nov 21	25.27500 +0.15	25.34	25.14	25.16	19,649
29 Oct 21	25.12000 +0.67	25.12	24.42	24.42	85,644
28 Oct 21	24.45000 +0.01	24.50	24.18	24.35	20,697
27 Oct 21	24.44500 +0.03	24.48	24.22	24.48	10,329
26 Oct 21	24.41500 +0.46	24.46	23.92	23.92	15,300
25 Oct 21	23.96000 +0.05	24.04	23.89	23.93	11,368
22 Oct 21	23.91000 +0.20	24.00	23.71	23.72	20,347
21 Oct 21	23.71000 -0.33	23.87	23.56	23.87	26,198
20 Oct 21	24.04000 +0.14	24.07	23.92	23.95	16,521
19 Oct 21	23.90000 -0.04	24.00	23.65	23.66	12,792
18 Oct 21	23.94000 +0.05	24.05	23.82	23.94	10,561
15 Oct 21	23.89000 +0.18	24.13	23.81	23.88	20,790
14 Oct 21	23.70500 +0.16	23.83	23.45	23.53	15,546
13 Oct 21	23.54000 -0.45	23.80	23.30	23.80	63,691
12 Oct 21	23.99500 -0.26	24.00	23.85	23.94	13,201
11 Oct 21	24.25500 +0.03	24.25	24.06	24.18	14,342
08 Oct 21	24.22000 +0.05	24.30	24.15	24.17	60,664
07 Oct 21	24.17500 +0.46	24.33	23.96	24.04	33,004
06 Oct 21	23.71500 -0.57	24.04	23.45	24.00	32,206
05 Oct 21	24.28000 +0.50	24.29	23.83	23.84	25,379
04 Oct 21	23.78000 -0.05	24.00	23.68	23.79	18,602
01 Oct 21	23.83500 -0.27	23.92	23.64	23.72	32,042
30 Sep 21	24.10500 +0.15	24.25	23.98	24.16	21,209
29 Sep 21	23.95000 +0.38	24.00	23.59	23.65	14,000
28 Sep 21	23.57500 -0.27	24.03	23.55	23.97	37,391
27 Sep 21	23.85000 +0.39	23.95	23.59	23.65	18,703
24 Sep 21	23.46500 +0.06	23.53	23.24	23.30	27,394
23 Sep 21	23.41000 +0.40	23.41	23.13	23.15	22,880
22 Sep 21	23.01500 +0.42	23.03	22.82	22.89	12,872
21 Sep 21	22.59500 +0.24	22.80	22.47	22.51	24,043
20 Sep 21	22.35000 -0.77	22.65	22.17	22.63	82,543
17 Sep 21	23.12500 -0.17	23.55	23.10	23.45	10,794
16 Sep 21	23.29500 +0.03	23.48	23.30	23.42	13,088
15 Sep 21	23.26000 +0.00	23.39	23.21	23.24	18,352
14 Sep 21	23.26500 -0.14	23.47	23.14	23.47	29,242
13 Sep 21	23.40000 +0.21	23.59	23.32	23.36	55,907
10 Sep 21	23.19000 -0.19	23.50	23.11	23.40	17,772
09 Sep 21	23.38000 -0.04	23.43	23.08	23.18	58,476
08 Sep 21	23.41500 -0.26	23.48	23.13	23.48	52,578
07 Sep 21	23.67500 -0.12	23.73	23.53	23.70	21,569
06 Sep 21	23.79500 +0.17	23.84	23.60	23.63	19,360
03 Sep 21	23.62500 -0.17	23.74	23.50	23.71	25,199
02 Sep 21	23.80000 -0.06	23.87	23.72	23.81	45,928
01 Sep 21	23.85500 +0.15	24.18	23.83	23.92	46,241
31 Aug 21	23.71000 -0.23	24.00	23.59	23.91	54,018
30 Aug 21	23.93500 -0.10	24.08	23.91	24.00	27,091
27 Aug 21	24.03500 -0.03	24.08	23.91	24.01	11,102
26 Aug 21	24.07000 -0.10	24.08	23.87	24.00	32,908
25 Aug 21	24.16500 -0.01	24.17	24.03	24.14	15,669
24 Aug 21	24.18000 +0.00	24.19	24.05	24.19	13,098
23 Aug 21	24.18000 +0.18	24.24	24.07	24.24	21,329
20 Aug 21	23.99500 +0.04	24.01	23.70	23.82	44,388
19 Aug 21	23.95500 -0.44	24.24	23.64	24.10	46,373
18 Aug 21	24.40000 +0.28	24.40	24.03	24.14	39,459
17 Aug 21	24.12000 -0.17	24.22	23.99	24.10	17,659
16 Aug 21	24.29500 -0.11	24.40	24.20	24.21	9,590
13 Aug 21	24.41000 +0.16	24.43	24.24	24.24	21,722
12 Aug 21	24.25000 +0.18	24.42	24.12	24.15	47,904
11 Aug 21	24.07000 +0.26	24.12	23.88	23.93	65,222
10 Aug 21	23.81000 +0.07	23.89	23.70	23.73	150,822
09 Aug 21	23.73500 +0.09	23.81	23.64	23.70	37,586
06 Aug 21	23.65000 +0.26	23.73	23.31	23.31	38,340
05 Aug 21	23.39000 +0.20	23.42	23.08	23.17	44,673
04 Aug 21	23.18500 +0.06	23.21	22.92	23.15	34,433
03 Aug 21	23.12000 +0.28	23.16	22.80	22.81	33,966
02 Aug 21	22.84000 +1.00	23.02	22.42	22.63	81,134
30 Jul 21	21.84500 -0.11	22.00	21.76	21.77	17,325
29 Jul 21	21.95000 +0.16	22.04	21.89	21.89	37,238
28 Jul 21	21.79000 +0.01	22.02	21.77	21.97	18,857
27 Jul 21	21.78000 -0.08	21.81	21.57	21.80	39,203
26 Jul 21	21.86000 +0.06	21.87	21.38	21.61	61,325
23 Jul 21	21.80500 +0.01	21.93	21.77	21.91	32,295
22 Jul 21	21.80000 +0.20	21.99	21.74	21.80	72,702
21 Jul 21	21.60000 +0.35	21.73	21.14	21.32	105,288
20 Jul 21	21.25000 +0.27	21.40	21.00	21.18	42,564
19 Jul 21	20.97500 -0.61	21.36	20.77	21.31	94,374
16 Jul 21	21.59000 -0.14	21.94	21.50	21.81	40,073
15 Jul 21	21.73000 -0.08	21.77	21.60	21.72	43,861
14 Jul 21	21.81000 +0.06	21.92	21.65	21.65	26,024
13 Jul 21	21.74500 -0.09	21.92	21.72	21.82	32,865
12 Jul 21	21.83500 +0.13	21.91	21.45	21.82	49,422
09 Jul 21	21.71000 +0.46	21.81	21.33	21.33	71,687
08 Jul 21	21.24500 -0.34	21.38	21.01	21.38	63,629
07 Jul 21	21.58500 +0.06	21.73	21.42	21.67	68,353
06 Jul 21	21.52500 -0.33	21.82	21.42	21.81	51,349
05 Jul 21	21.85000 +0.07	21.97	21.61	21.74	27,584
02 Jul 21	21.78500 +0.12	21.89	21.72	21.75	30,914
01 Jul 21	21.66500 +0.32	21.73	21.53	21.60	39,581
30 Jun 21	21.34500 -0.32	21.68	21.23	21.68	49,466
29 Jun 21	21.66000 +0.02	21.85	21.66	21.72	43,794
28 Jun 21	21.64000 -0.38	21.94	21.64	21.89	49,199
25 Jun 21	22.01500 +0.25	22.01	21.74	21.85	20,810
24 Jun 21	21.76000 +0.32	21.80	21.58	21.60	35,771
23 Jun 21	21.44500 -0.24	21.66	21.43	21.66	26,461
22 Jun 21	21.68000 -0.18	21.90	21.62	21.83	32,783
21 Jun 21	21.86000 -0.22	21.86	21.47	21.67	77,642
18 Jun 21	22.08000 -0.81	22.73	21.85	22.72	108,710
17 Jun 21	22.88500 +0.18	23.13	22.77	22.77	60,205
16 Jun 21	22.70500 -0.08	22.85	22.61	22.85	21,626
15 Jun 21	22.78000 +0.30	22.78	22.57	22.60	21,935
14 Jun 21	22.48500 +0.08	22.59	22.40	22.55	21,673
11 Jun 21	22.40500 +0.14	22.47	22.16	22.25	45,126
10 Jun 21	22.27000 -0.23	22.50	22.24	22.40	29,666
09 Jun 21	22.49500 -0.43	22.92	22.40	22.89	61,329
08 Jun 21	22.93000 -0.09	23.10	22.76	23.07	19,456
07 Jun 21	23.02000 +0.23	23.09	22.75	22.78	24,001
04 Jun 21	22.79500 -0.05	22.92	22.70	22.77	21,915
03 Jun 21	22.84500 -0.03	22.86	22.70	22.83	6,240
02 Jun 21	22.88000 +0.06	22.90	22.75	22.80	13,950
01 Jun 21	22.82000 +0.20	22.83	22.61	22.65	15,043
31 May 21	22.62000 -0.15	22.82	22.58	22.82	31,979
28 May 21	22.77000 +0.29	22.88	22.58	22.58	66,167
27 May 21	22.48000 +0.25	22.58	22.14	22.14	29,729
26 May 21	22.22500 -0.09	22.38	22.08	22.38	46,406
25 May 21	22.32000 -0.19	22.49	22.27	22.49	44,115
21 May 21	22.51000 +0.16	22.61	22.33	22.39	13,835
20 May 21	22.35000 +0.09	22.42	22.17	22.42	20,914
19 May 21	22.26000 -0.35	22.61	22.05	22.47	33,337
18 May 21	22.61000 -0.23	22.88	22.59	22.86	26,336
17 May 21	22.84500 -0.06	22.89	22.72	22.88	21,891
14 May 21	22.90000 +0.38	22.90	22.68	22.69	18,108
13 May 21	22.52500 -0.07	22.62	22.03	22.38	25,777
12 May 21	22.59000 +0.06	22.74	22.37	22.50	33,773
11 May 21	22.53500 -0.54	22.92	22.39	22.92	48,792
10 May 21	23.07500 +0.35	23.09	22.76	22.94	72,510
07 May 21	22.73000 -1.46	22.98	22.60	22.98	101,365
06 May 21	24.19000 +0.45	24.19	23.86	23.89	78,903
05 May 21	23.74000 +0.08	23.76	23.50	23.74	62,462
04 May 21	23.66000 -0.23	24.10	23.60	23.94	112,818
03 May 21	23.88500 +0.39	23.92	23.68	23.68	41,511
30 Apr 21	23.49500 +0.09	23.57	23.44	23.50	24,401
29 Apr 21	23.41000 -0.05	23.53	23.30	23.50	42,787
28 Apr 21	23.46000 +0.39	23.50	23.27	23.27	59,082
27 Apr 21	23.06500 -0.22	23.22	22.99	23.16	65,236
26 Apr 21	23.28500 +0.07	23.37	23.02	23.14	55,134
23 Apr 21	23.21500 +0.02	23.22	23.00	23.13	27,464
22 Apr 21	23.19500 +0.05	23.19	22.99	23.15	41,711
21 Apr 21	23.15000 -0.06	23.37	22.95	23.22	60,221
20 Apr 21	23.20500 -0.59	23.72	23.11	23.69	103,254
19 Apr 21	23.80000 +0.11	23.80	23.54	23.74	42,726
16 Apr 21	23.68500 +0.31	23.77	23.50	23.50	29,670
15 Apr 21	23.38000 -0.20	23.67	23.36	23.67	33,575
14 Apr 21	23.58500 -0.11	23.70	23.46	23.67	103,505
13 Apr 21	23.69000 +0.06	23.89	23.63	23.83	39,591
12 Apr 21	23.63500 +0.10	23.80	23.55	23.57	30,023
09 Apr 21	23.53500 +0.13	23.58	23.40	23.48	22,031
08 Apr 21	23.40500 +0.00	23.60	23.37	23.60	43,069
07 Apr 21	23.41000 +0.22	23.50	23.20	23.20	30,628
06 Apr 21	23.19500 +0.23	23.36	23.10	23.20	70,220
01 Apr 21	22.96500 +0.10	23.02	22.79	22.83	40,717
31 Mar 21	22.86500 -0.32	23.22	22.86	23.12	36,111
30 Mar 21	23.18500 +0.55	23.24	22.85	22.85	67,465
29 Mar 21	22.64000 +0.08	22.77	22.58	22.58	24,434
26 Mar 21	22.55500 +0.04	22.73	22.52	22.63	37,005
25 Mar 21	22.51500 +0.00	22.58	22.29	22.35	37,348
24 Mar 21	22.51000 +0.05	22.58	22.22	22.24	20,298
23 Mar 21	22.46000 -0.01	22.56	22.22	22.40	76,809
22 Mar 21	22.46500 -0.39	22.75	22.45	22.50	56,869
19 Mar 21	22.85000 +0.06	22.95	22.55	22.63	53,322
18 Mar 21	22.79000 +0.36	22.92	22.52	22.59	71,847
17 Mar 21	22.43000 -0.17	22.67	22.40	22.55	70,255
16 Mar 21	22.60500 -0.11	22.87	22.55	22.81	51,554
15 Mar 21	22.72000 -0.19	23.00	22.66	22.96	49,346
12 Mar 21	22.90500 +0.20	22.94	22.56	22.62	37,662
11 Mar 21	22.70000 -0.02	22.76	22.48	22.70	46,552
10 Mar 21	22.72500 +0.02	22.90	22.60	22.61	68,848
09 Mar 21	22.71000 +0.13	22.76	22.50	22.64	337,092
08 Mar 21	22.58000 +0.61	22.68	22.11	22.15	134,426
05 Mar 21	21.97000 +0.00	22.05	21.63	21.78	77,723
04 Mar 21	21.97000 -0.09	22.05	21.84	21.86	49,151
03 Mar 21	22.06000 +0.44	22.06	21.76	21.85	82,926
02 Mar 21	21.62000 +0.29	21.65	21.25	21.27	71,189
01 Mar 21	21.33000 +0.50	21.42	21.11	21.11	51,223
26 Feb 21	20.82500 -0.35	21.08	20.69	20.96	75,028
25 Feb 21	21.18000 +0.84	21.30	20.56	20.56	187,612
24 Feb 21	20.34000 +0.28	20.41	19.98	20.01	157,976
23 Feb 21	20.06000 +0.16	20.14	19.90	20.09	93,848
22 Feb 21	19.90200 +0.02	19.99	19.59	19.78	80,132
19 Feb 21	19.88200 +0.41	19.93	19.51	19.52	71,580
18 Feb 21	19.47000 -0.20	19.83	19.44	19.74	51,620
17 Feb 21	19.67400 +0.18	19.75	19.51	19.53	91,226
16 Feb 21	19.49800 -0.10	19.64	19.33	19.64	43,682
15 Feb 21	19.59800 +0.48	19.66	19.23	19.25	123,115
12 Feb 21	19.12000 -0.18	19.16	18.89	19.14	39,284
11 Feb 21	19.30400 +0.00	19.31	19.16	19.27	66,433
10 Feb 21	19.30200 +0.04	19.46	19.15	19.28	32,117
09 Feb 21	19.26200 -0.02	19.26	19.08	19.16	53,571
08 Feb 21	19.28600 +0.05	19.41	19.17	19.30	33,963
05 Feb 21	19.23800 +0.06	19.40	19.05	19.09	35,041
04 Feb 21	19.17600 +0.23	19.23	18.92	19.15	33,982
03 Feb 21	18.94800 +0.08	19.13	18.89	19.08	42,686
02 Feb 21	18.86400 +0.38	18.88	18.54	18.59	46,232
01 Feb 21	18.48800 +0.20	18.60	18.38	18.45	66,070
29 Jan 21	18.29200 -0.52	18.50	18.22	18.34	56,056
28 Jan 21	18.81200 +0.17	18.83	18.25	18.45	122,660
27 Jan 21	18.64200 -0.22	18.95	18.49	18.83	58,281
26 Jan 21	18.86400 +0.11	19.03	18.79	18.79	30,407
25 Jan 21	18.75000 -0.49	19.34	18.75	19.34	69,339
22 Jan 21	19.23800 -0.28	19.36	19.03	19.35	85,370
21 Jan 21	19.51400 -0.17	19.84	19.48	19.77	47,004
20 Jan 21	19.68400 +0.06	19.91	19.60	19.77	58,146
19 Jan 21	19.62200 -0.09	19.95	19.55	19.95	71,916
18 Jan 21	19.71000 -0.17	19.85	19.64	19.79	65,904
15 Jan 21	19.88400 -0.13	20.16	19.70	19.95	86,369
14 Jan 21	20.01000 -0.06	20.20	19.90	19.99	39,225
13 Jan 21	20.06500 -0.16	20.19	19.99	20.14	62,003
12 Jan 21	20.22500 +0.01	20.38	20.10	20.31	35,704
11 Jan 21	20.21500 -0.16	20.36	20.05	20.26	56,402
08 Jan 21	20.37000 +0.02	20.52	20.28	20.51	64,722
07 Jan 21	20.35000 +0.01	20.57	20.22	20.45	37,090
06 Jan 21	20.34500 +0.93	20.53	19.57	19.67	112,891
05 Jan 21	19.41400 -0.03	19.59	19.26	19.36	40,079
04 Jan 21	19.44400 -0.28	19.83	19.32	19.74	63,585
30 Dec 20	19.72000 -0.03	19.86	19.69	19.74	33,944
29 Dec 20	19.75000 +0.00	19.89	19.65	19.84	58,229
28 Dec 20	19.75200 +0.18	19.87	19.70	19.86	55,320
23 Dec 20	19.57000 +0.31	19.66	19.34	19.34	32,686
22 Dec 20	19.25600 +0.08	19.45	19.19	19.25	57,816
21 Dec 20	19.18000 -0.73	19.37	18.75	19.20	210,365
18 Dec 20	19.91000 -0.22	20.22	19.91	19.98	97,987
17 Dec 20	20.13000 -0.14	20.36	20.13	20.33	76,335
16 Dec 20	20.27000 +0.38	20.44	20.02	20.05	94,940
15 Dec 20	19.89400 +0.25	19.96	19.56	19.56	43,736
14 Dec 20	19.64400 +0.00	20.08	19.64	19.86	151,738
11 Dec 20	19.64600 -0.38	19.90	19.40	19.84	117,537
10 Dec 20	20.03000 +0.16	20.05	19.69	19.90	96,968
09 Dec 20	19.87000 +0.18	20.09	19.77	19.77	65,385
08 Dec 20	19.69200 -0.03	19.83	19.49	19.71	55,696
07 Dec 20	19.72200 -0.25	19.83	19.55	19.83	104,073
04 Dec 20	19.97000 +0.10	20.04	19.82	19.82	67,783
03 Dec 20	19.87000 -0.07	19.91	19.70	19.90	64,631
02 Dec 20	19.94200 +0.17	20.01	19.56	19.74	109,162
01 Dec 20	19.77600 +0.09	20.11	19.69	19.75	120,528
30 Nov 20	19.68400 -0.09	19.92	19.43	19.63	91,885
27 Nov 20	19.77400 +0.05	19.86	19.52	19.52	107,733
26 Nov 20	19.72600 -0.17	19.83	19.57	19.83	87,594
25 Nov 20	19.90000 +0.17	19.96	19.59	19.93	107,268
24 Nov 20	19.72600 +0.74	19.84	19.13	19.15	151,811
23 Nov 20	18.98800 +0.16	19.03	18.84	18.96	131,056
20 Nov 20	18.83000 -0.12	19.09	18.75	18.87	68,524
19 Nov 20	18.94600 -0.13	18.99	18.79	18.80	92,108
18 Nov 20	19.07600 +0.04	19.11	18.84	18.89	81,372
17 Nov 20	19.03200 +0.27	19.06	18.74	18.82	88,121
16 Nov 20	18.76200 +0.37	18.97	18.50	18.50	198,619
13 Nov 20	18.39200 +0.45	18.43	17.74	17.79	71,184
12 Nov 20	17.94600 -0.30	18.14	17.79	18.04	191,819
11 Nov 20	18.24400 +0.15	18.41	17.90	18.34	150,391
10 Nov 20	18.09800 +0.77	18.42	17.51	17.58	292,619
09 Nov 20	17.32400 +1.61	17.70	15.92	15.94	421,098
06 Nov 20	15.71400 +0.00	16.00	15.57	15.80	115,438
05 Nov 20	15.71600 +0.24	15.84	15.47	15.54	127,630
04 Nov 20	15.47600 +0.58	15.57	14.49	14.49	132,678
03 Nov 20	14.90000 +0.57	15.03	14.37	14.44	79,458
02 Nov 20	14.32800 +0.56	14.34	13.74	13.83	85,618
30 Oct 20	13.77000 +0.11	13.83	13.45	13.52	113,260
29 Oct 20	13.65600 -0.12	13.84	13.36	13.79	120,388
28 Oct 20	13.77200 -0.44	13.80	13.43	13.78	170,409
27 Oct 20	14.21000 -0.44	14.65	14.10	14.62	70,364
26 Oct 20	14.64600 -0.30	14.84	14.55	14.77	82,467
23 Oct 20	14.94200 +0.23	15.04	14.66	14.73	27,776
22 Oct 20	14.71200 -0.19	14.84	14.66	14.80	87,321
21 Oct 20	14.90000 -0.15	15.12	14.90	15.10	57,449
20 Oct 20	15.05200 -0.64	15.15	14.88	15.02	55,914
19 Oct 20	15.69000 +0.49	15.69	15.08	15.26	36,279
16 Oct 20	15.20400 +0.05	15.20	14.90	15.16	106,495
15 Oct 20	15.15200 -0.79	15.72	15.03	15.64	115,973
14 Oct 20	15.93800 -0.03	16.03	15.79	15.86	50,258
13 Oct 20	15.96800 -0.31	16.34	15.83	16.33	69,695
12 Oct 20	16.28200 +0.08	16.41	16.22	16.26	36,613
09 Oct 20	16.20000 -0.04	16.31	16.13	16.28	83,097
08 Oct 20	16.24200 +0.27	16.40	16.04	16.10	45,825
07 Oct 20	15.97600 -0.29	16.21	15.86	16.15	86,300
06 Oct 20	16.26800 +0.31	16.27	15.88	15.99	48,873
05 Oct 20	15.95400 +0.30	15.95	15.65	15.84	44,896
02 Oct 20	15.65400 -0.01	15.72	15.45	15.49	65,298
01 Oct 20	15.66800 -0.14	16.08	15.62	15.98	64,239
30 Sep 20	15.80600 +0.09	15.92	15.60	15.61	66,543
29 Sep 20	15.71800 -0.38	16.08	15.66	16.03	87,319
28 Sep 20	16.10200 +0.56	16.10	15.81	15.81	80,015
25 Sep 20	15.53800 -0.30	15.84	15.44	15.83	84,228
24 Sep 20	15.84000 +0.03	16.00	15.58	15.60	66,845
23 Sep 20	15.81400 +0.21	16.00	15.62	15.75	132,240
22 Sep 20	15.60800 -0.35	15.97	15.61	15.95	67,728
21 Sep 20	15.95400 -0.72	16.51	15.86	16.51	140,994
18 Sep 20	16.67600 -0.17	16.77	16.55	16.76	74,465
17 Sep 20	16.84800 -0.24	16.90	16.77	16.90	57,814
16 Sep 20	17.08800 -0.15	17.20	16.92	17.16	56,604
15 Sep 20	17.24200 -0.01	17.29	17.05	17.25	33,163
14 Sep 20	17.25600 -0.04	17.40	17.20	17.39	34,264
11 Sep 20	17.29200 -0.12	17.39	17.10	17.28	45,367
10 Sep 20	17.41000 -0.06	17.51	17.26	17.51	77,708
09 Sep 20	17.47000 +0.56	17.55	16.92	17.00	80,140
08 Sep 20	16.91400 -0.42	17.40	16.90	17.36	123,395
07 Sep 20	17.33200 +0.12	17.41	17.18	17.35	46,295
04 Sep 20	17.21400 -0.12	17.50	17.14	17.15	68,578
03 Sep 20	17.33400 +0.02	17.72	17.26	17.54	100,207
02 Sep 20	17.31400 +0.22	17.38	17.08	17.20	49,668
01 Sep 20	17.09200 -0.03	17.20	16.77	17.06	96,218
31 Aug 20	17.12000 -0.40	17.66	17.00	17.60	67,331
28 Aug 20	17.52400 +0.12	17.66	17.39	17.52	27,648
27 Aug 20	17.40400 -0.25	17.50	17.27	17.44	57,307
26 Aug 20	17.65200 +0.03	17.66	17.49	17.50	36,917
25 Aug 20	17.62600 +0.07	17.95	17.61	17.79	98,841
24 Aug 20	17.55600 +0.35	17.61	17.30	17.32	54,941
21 Aug 20	17.20600 -0.18	17.53	17.03	17.52	42,517
20 Aug 20	17.38800 -0.21	17.44	17.23	17.30	41,296
19 Aug 20	17.59800 +0.25	17.80	17.24	17.31	27,848
18 Aug 20	17.34400 -0.04	17.54	17.17	17.23	33,709
17 Aug 20	17.38200 -0.20	17.65	17.33	17.61	95,994
14 Aug 20	17.58400 -0.09	17.58	17.24	17.53	34,993
13 Aug 20	17.67200 -0.31	17.93	17.65	17.84	53,824
12 Aug 20	17.98200 +0.13	18.08	17.83	17.85	29,355
11 Aug 20	17.84800 +0.47	18.00	17.50	17.57	37,677
10 Aug 20	17.37400 +0.31	17.42	17.10	17.12	50,257
07 Aug 20	17.06400 +0.05	17.10	16.76	17.10	86,503
06 Aug 20	17.01200 -0.66	17.32	16.68	17.32	87,401
05 Aug 20	17.67600 +0.17	17.74	17.55	17.60	33,482
04 Aug 20	17.50400 +0.16	17.78	17.43	17.50	117,270
03 Aug 20	17.34000 +0.48	17.43	16.81	16.98	52,478
31 Jul 20	16.86200 -0.33	17.43	16.86	17.13	33,299
30 Jul 20	17.19400 -0.64	17.80	16.85	17.80	85,691
29 Jul 20	17.83200 -0.06	17.89	17.72	17.88	28,010
28 Jul 20	17.89000 +0.16	17.96	17.79	17.88	24,591
27 Jul 20	17.73400 -0.17	17.94	17.69	17.87	33,151
24 Jul 20	17.90400 -0.24	18.04	17.84	17.95	64,834
23 Jul 20	18.14000 -0.16	18.35	18.06	18.35	36,405
22 Jul 20	18.30000 -0.20	18.47	18.07	18.46	49,571
21 Jul 20	18.50000 +0.00	18.92	18.46	18.58	51,366
20 Jul 20	18.50000 +0.14	18.50	18.18	18.25	44,321
17 Jul 20	18.36000 -0.38	18.68	18.32	18.68	35,383
16 Jul 20	18.74200 +0.09	18.76	18.42	18.43	59,244
15 Jul 20	18.65000 +0.10	18.80	18.32	18.62	83,863
14 Jul 20	18.55200 +0.05	18.61	18.14	18.28	80,678
13 Jul 20	18.50600 +0.26	18.56	18.21	18.50	107,431
10 Jul 20	18.24600 +0.34	18.29	17.67	17.74	43,017
09 Jul 20	17.90600 -0.33	18.38	17.85	18.38	79,486
08 Jul 20	18.23200 -0.21	18.37	18.15	18.25	101,022
07 Jul 20	18.44600 -0.79	18.53	18.26	18.49	118,992
06 Jul 20	19.23200 +0.31	19.60	19.23	19.36	87,705
03 Jul 20	18.92200 -0.17	19.18	18.82	19.18	72,097
02 Jul 20	19.08800 +0.59	19.27	18.74	18.74	240,671
01 Jul 20	18.49600 -0.09	18.62	18.26	18.50	34,078
30 Jun 20	18.58800 -0.04	18.66	18.28	18.66	49,703
29 Jun 20	18.63000 +0.14	18.87	18.30	18.50	72,295
26 Jun 20	18.48600 -0.12	18.89	18.48	18.89	40,690
25 Jun 20	18.60200 +0.21	18.72	18.17	18.36	80,537
24 Jun 20	18.39000 -0.46	18.87	18.39	18.68	66,119
23 Jun 20	18.84800 +0.08	19.18	18.56	18.65	63,935
22 Jun 20	18.76600 +0.29	18.77	18.36	18.47	57,456
19 Jun 20	18.48000 -0.31	19.01	18.48	18.90	85,359
18 Jun 20	18.79400 -0.09	19.06	18.48	18.69	122,898
17 Jun 20	18.88800 +0.11	19.15	18.65	18.85	82,134
16 Jun 20	18.78000 +0.46	19.13	18.44	18.84	176,369
15 Jun 20	18.31600 +0.02	18.34	17.67	17.74	125,952
12 Jun 20	18.29800 +0.10	18.75	17.90	17.91	193,405
11 Jun 20	18.19800 -0.97	18.71	17.50	18.32	211,368
10 Jun 20	19.16400 -0.27	19.93	19.03	19.67	130,321
09 Jun 20	19.43000 -0.64	19.92	19.15	19.92	240,217
08 Jun 20	20.06500 +0.03	20.23	19.43	19.63	220,705
05 Jun 20	20.03000 +0.86	20.08	19.53	19.57	264,152
04 Jun 20	19.17000 +0.16	19.28	18.61	18.85	225,046
03 Jun 20	19.01000 +1.73	19.01	17.97	18.05	272,694
02 Jun 20	17.28400 +0.87	17.52	16.66	16.80	114,064
29 May 20	16.41600 -0.53	16.92	16.42	16.55	105,784
28 May 20	16.95000 +0.17	17.36	16.84	17.15	87,802
27 May 20	16.77600 +0.92	17.25	16.07	16.10	324,882
26 May 20	15.85800 +0.70	16.06	15.20	15.27	145,584
25 May 20	15.16000 -0.17	15.35	15.04	15.33	99,625
22 May 20	15.32600 -0.10	15.61	15.00	15.15	58,202
21 May 20	15.42400 -0.19	15.58	15.27	15.39	53,162
20 May 20	15.61000 -0.09	15.69	15.28	15.66	58,846
19 May 20	15.69600 +0.15	15.90	15.39	15.90	77,213
18 May 20	15.55000 +0.39	16.50	15.22	15.41	108,594
15 May 20	15.16000 -0.01	15.37	14.84	15.37	38,366
14 May 20	15.17200 -0.36	15.35	14.68	15.35	141,108
13 May 20	15.53200 -0.36	15.80	15.53	15.72	87,275
12 May 20	15.89200 -0.22	16.00	15.81	15.92	31,057
11 May 20	16.11200 -0.14	16.43	15.85	16.43	134,536
08 May 20	16.25400 +0.00	16.48	16.17	16.45	68,503
07 May 20	16.25600 +0.23	16.33	15.97	15.99	56,230
06 May 20	16.02600 +0.23	16.46	15.79	15.84	161,973
05 May 20	15.80000 +0.30	15.94	15.59	15.74	88,197
04 May 20	15.50000 -0.74	15.92	15.48	15.65	159,655
30 Apr 20	16.24000 -0.40	17.00	16.05	16.81	195,115
29 Apr 20	16.64000 +0.69	16.96	16.04	16.09	168,415
28 Apr 20	15.95000 +0.80	16.13	15.17	15.23	115,720
27 Apr 20	15.15000 +0.55	15.28	14.82	14.97	76,439
24 Apr 20	14.60400 -0.17	14.95	14.36	14.60	93,535
23 Apr 20	14.77000 +0.00	15.00	14.57	14.81	75,636
22 Apr 20	14.76800 +0.14	14.87	14.55	14.81	93,543
21 Apr 20	14.62600 -0.32	14.96	14.45	14.66	126,242
20 Apr 20	14.94400 +0.04	15.19	14.80	15.12	148,334
17 Apr 20	14.90800 +0.16	15.23	14.70	15.14	509,889
16 Apr 20	14.75200 -0.14	15.24	14.45	15.04	83,522
15 Apr 20	14.89400 -0.63	15.46	14.86	15.42	130,543
14 Apr 20	15.52400 -0.03	15.89	15.50	15.84	154,611
09 Apr 20	15.55800 +0.26	15.82	15.18	15.70	185,674
08 Apr 20	15.30000 -0.07	15.30	14.80	15.08	131,774
07 Apr 20	15.36600 +0.62	15.80	15.06	15.50	195,792
06 Apr 20	14.74800 +0.75	14.88	14.53	14.60	79,373
03 Apr 20	13.99400 -0.67	14.21	13.80	14.14	133,213
02 Apr 20	14.66800 -0.11	14.96	14.37	14.51	57,744
01 Apr 20	14.77600 -1.05	15.13	14.48	15.13	99,422
31 Mar 20	15.82200 +0.48	16.20	15.32	15.62	93,551
30 Mar 20	15.34000 -0.18	15.69	14.85	15.69	52,500
27 Mar 20	15.51600 -0.88	15.90	15.20	15.87	86,084
26 Mar 20	16.40000 -0.02	16.40	15.47	15.91	131,441
25 Mar 20	16.42000 +0.39	17.00	15.58	16.34	193,066
24 Mar 20	16.03400 +2.62	16.10	14.13	14.30	187,192
23 Mar 20	13.41400 -0.31	13.91	13.00	13.00	80,105
20 Mar 20	13.72600 +1.23	14.27	12.78	12.87	136,588
19 Mar 20	12.50000 -0.15	12.82	11.90	12.44	159,087
18 Mar 20	12.65400 -0.95	13.05	12.00	13.03	130,151
17 Mar 20	13.60600 +0.11	14.35	12.68	14.35	173,967
16 Mar 20	13.49800 -1.84	14.60	12.10	14.56	543,277
13 Mar 20	15.34200 +0.42	16.38	15.03	15.40	456,894
12 Mar 20	14.91800 -2.72	16.76	14.85	16.64	503,091
11 Mar 20	17.63800 -0.17	18.40	17.54	18.03	311,678
10 Mar 20	17.81000 -0.17	18.74	17.54	18.17	387,817
09 Mar 20	17.98000 -2.03	18.78	17.67	18.12	620,664
06 Mar 20	20.01500 -0.67	20.36	19.79	20.30	296,344
05 Mar 20	20.68000 -0.50	21.31	20.40	21.31	187,770
04 Mar 20	21.18500 +0.18	21.33	20.80	20.95	188,685
03 Mar 20	21.00000 +0.26	21.44	20.85	21.00	280,875
02 Mar 20	20.73500 -0.22	21.24	20.28	21.19	318,549
28 Feb 20	20.96000 -0.90	21.30	20.73	21.25	444,184
27 Feb 20	21.86000 -0.73	22.21	21.44	22.17	265,193
26 Feb 20	22.59500 -0.19	22.76	22.25	22.52	293,556
25 Feb 20	22.78000 -0.51	23.42	22.58	23.42	278,583
24 Feb 20	23.29500 -0.88	23.63	23.15	23.63	94,918
21 Feb 20	24.17000 -0.29	24.36	23.95	24.17	75,757
20 Feb 20	24.46000 -0.90	24.88	24.26	24.86	280,462
19 Feb 20	25.36000 -0.04	25.49	25.17	25.48	52,393
18 Feb 20	25.40000 -0.07	25.53	25.30	25.44	43,783
17 Feb 20	25.46500 -0.02	25.61	25.47	25.50	50,938
14 Feb 20	25.48500 +0.22	25.49	25.25	25.25	53,936
13 Feb 20	25.27000 -0.02	25.27	24.91	25.27	31,745
12 Feb 20	25.29500 +0.14	25.39	25.13	25.22	49,891
11 Feb 20	25.16000 +0.22	25.21	24.94	25.05	84,756
10 Feb 20	24.94500 +0.17	24.95	24.77	24.82	51,326
07 Feb 20	24.77500 +0.07	24.83	24.60	24.68	37,128
06 Feb 20	24.71000 +0.00	24.99	24.71	24.99	61,608
05 Feb 20	24.71000 +0.29	24.81	24.34	24.38	100,880
04 Feb 20	24.42000 +0.32	24.50	24.17	24.18	39,419
03 Feb 20	24.10500 +0.05	24.21	23.93	24.10	63,246
31 Jan 20	24.06000 -0.14	24.35	23.92	24.35	64,192
30 Jan 20	24.20000 -0.06	24.20	23.80	23.98	54,247
29 Jan 20	24.26500 +0.06	24.34	24.10	24.17	44,579
28 Jan 20	24.20000 +0.36	24.26	23.81	23.90	94,392
27 Jan 20	23.84000 -0.50	24.17	23.68	24.14	128,799
24 Jan 20	24.34500 +0.23	24.51	24.31	24.38	92,148
23 Jan 20	24.11000 -0.31	24.66	24.07	24.41	139,730
22 Jan 20	24.42500 -0.10	24.72	24.31	24.65	111,387
21 Jan 20	24.52500 +0.07	24.57	24.28	24.35	67,940
20 Jan 20	24.45500 +0.08	24.58	24.36	24.38	81,207
17 Jan 20	24.37500 +0.21	24.44	24.24	24.24	38,797
16 Jan 20	24.16500 -0.03	24.26	24.01	24.16	113,894
15 Jan 20	24.19500 -0.45	24.61	24.02	24.61	149,453
14 Jan 20	24.64500 -0.73	25.32	24.65	25.32	101,260
13 Jan 20	25.37000 +0.00	25.45	25.33	25.42	38,550
10 Jan 20	25.37500 +0.10	25.50	25.22	25.42	51,085
09 Jan 20	25.27500 -0.04	25.53	25.24	25.50	52,323
08 Jan 20	25.31500 +0.00	25.36	25.11	25.15	43,841
07 Jan 20	25.32000 +0.22	25.35	25.22	25.25	48,444
06 Jan 20	25.10500 -0.34	25.26	24.91	25.26	40,639
03 Jan 20	25.44000 -0.05	25.49	25.24	25.34	64,092
02 Jan 20	25.48500 +0.24	25.55	25.33	25.34	57,008
30 Dec 19	25.24500 +0.03	25.32	25.22	25.26	15,181
27 Dec 19	25.22000 -0.14	25.44	25.22	25.36	43,410
23 Dec 19	25.35500 -0.08	25.42	25.21	25.33	36,505
20 Dec 19	25.43500 +0.40	25.43	25.03	25.05	70,608
19 Dec 19	25.03000 -0.09	25.08	24.92	25.04	54,034
18 Dec 19	25.12500 +0.07	25.34	25.00	25.05	47,985
17 Dec 19	25.06000 +0.08	25.08	24.83	24.89	103,784
16 Dec 19	24.97500 +0.16	24.98	24.83	24.92	64,093
13 Dec 19	24.81500 +0.02	25.19	24.77	25.03	62,573
12 Dec 19	24.79000 +0.22	24.85	24.49	24.54	55,382
11 Dec 19	24.57500 -0.06	24.64	24.48	24.55	38,209
10 Dec 19	24.63500 -0.20	24.69	24.37	24.64	48,070
09 Dec 19	24.83500 -0.05	24.91	24.78	24.85	33,846
06 Dec 19	24.88000 +0.22	25.00	24.68	24.72	49,795
05 Dec 19	24.66000 +0.08	24.83	24.59	24.62	58,440
04 Dec 19	24.57500 +0.31	24.68	24.34	24.39	67,223
03 Dec 19	24.27000 -0.18	24.66	24.14	24.52	86,898
02 Dec 19	24.45000 -0.21	24.91	24.35	24.73	73,467
29 Nov 19	24.66000 -0.64	24.78	24.64	24.66	31,237
28 Nov 19	25.30000 +0.46	25.30	24.69	24.82	30,141
27 Nov 19	24.84000 -0.05	24.96	24.80	24.90	54,145
26 Nov 19	24.89000 -0.19	24.97	24.80	24.97	42,253
25 Nov 19	25.08000 +0.02	25.19	25.01	25.13	70,996
22 Nov 19	25.06000 +0.06	25.19	24.90	25.01	42,191
21 Nov 19	25.00500 -0.03	25.04	24.84	24.90	27,576
20 Nov 19	25.03500 -0.13	25.03	24.67	24.81	108,387
19 Nov 19	25.16500 -0.01	25.40	25.08	25.15	55,119
18 Nov 19	25.18000 -0.01	25.33	24.93	25.10	47,323
15 Nov 19	25.19500 -0.10	25.36	25.18	25.28	36,284
14 Nov 19	25.30000 +0.13	25.30	25.00	25.11	39,791
13 Nov 19	25.17500 -0.26	25.25	25.00	25.15	49,557
12 Nov 19	25.43000 +0.14	25.43	25.21	25.33	47,233
11 Nov 19	25.29500 -0.06	25.41	25.14	25.21	90,693
08 Nov 19	25.35000 +0.39	25.40	24.85	25.25	133,343
07 Nov 19	24.96000 +0.64	24.99	24.43	24.48	115,502
06 Nov 19	24.31500 +0.09	24.44	24.20	24.24	57,987
05 Nov 19	24.22500 +0.11	24.27	24.08	24.13	53,833
04 Nov 19	24.11500 +0.25	24.13	23.92	23.95	67,361
01 Nov 19	23.86500 +0.18	23.86	23.65	23.74	28,878
31 Oct 19	23.68500 -0.15	23.78	23.49	23.75	40,727
30 Oct 19	23.83000 -0.36	24.10	23.59	24.10	41,389
29 Oct 19	24.19000 -0.10	24.27	24.11	24.26	58,556
28 Oct 19	24.29500 +0.02	24.38	24.21	24.35	41,404
25 Oct 19	24.27000 -0.09	24.36	24.14	24.32	92,175
24 Oct 19	24.36500 +0.19	24.36	24.15	24.24	45,331
23 Oct 19	24.17500 +0.13	24.17	23.93	23.93	59,791
22 Oct 19	24.05000 -0.03	24.15	23.97	24.05	54,984
21 Oct 19	24.07500 +0.18	24.25	23.92	23.95	89,021
18 Oct 19	23.89500 +0.10	24.02	23.72	23.75	36,639
17 Oct 19	23.79000 +0.06	24.09	23.67	23.67	77,417
16 Oct 19	23.73000 -0.21	23.87	23.58	23.83	49,879
15 Oct 19	23.94000 +0.44	23.99	23.48	23.73	63,518
14 Oct 19	23.50000 -0.11	23.50	23.22	23.44	52,250
11 Oct 19	23.61500 +0.82	23.67	22.86	22.86	61,429
10 Oct 19	22.79500 +0.38	22.83	22.42	22.58	26,507
09 Oct 19	22.41500 -0.05	22.58	22.42	22.50	35,388
08 Oct 19	22.47000 -0.24	22.76	22.39	22.76	34,570
07 Oct 19	22.70500 +0.20	22.77	22.42	22.52	18,071
04 Oct 19	22.50000 +0.00	22.53	22.32	22.41	31,957
02 Oct 19	22.50500 -0.60	23.03	22.49	23.03	86,403
01 Oct 19	23.10500 -0.35	23.52	23.01	23.50	60,549
30 Sep 19	23.46000 +0.34	23.46	23.11	23.15	50,578
27 Sep 19	23.11500 +0.06	23.17	23.07	23.11	33,441
26 Sep 19	23.05500 +0.10	23.25	22.88	22.94	33,495
25 Sep 19	22.95000 +0.02	22.95	22.60	22.93	49,481
24 Sep 19	22.93000 -0.25	23.25	22.92	23.23	15,834
23 Sep 19	23.18500 -0.19	23.28	23.03	23.28	21,427
20 Sep 19	23.37000 +0.46	23.37	22.98	22.99	68,884
19 Sep 19	22.91000 +0.27	22.96	22.61	22.61	58,854
18 Sep 19	22.63500 +0.12	22.68	22.51	22.51	26,960
17 Sep 19	22.51500 -0.10	22.56	22.43	22.51	36,249
16 Sep 19	22.61500 -0.15	22.66	22.39	22.55	45,310
13 Sep 19	22.76500 +0.38	22.85	22.55	22.56	48,350
12 Sep 19	22.39000 -0.03	22.59	22.22	22.54	45,429
11 Sep 19	22.42500 +0.10	22.63	22.42	22.42	50,699
10 Sep 19	22.32000 +0.34	22.42	22.00	22.06	67,940
09 Sep 19	21.98000 +0.38	22.00	21.64	21.67	32,308
06 Sep 19	21.60500 +0.16	21.60	21.45	21.48	48,443
05 Sep 19	21.44000 +0.39	21.44	21.06	21.08	34,332
04 Sep 19	21.05500 +0.19	21.16	20.94	20.95	24,682
03 Sep 19	20.86000 -0.19	20.98	20.78	20.98	43,574
02 Sep 19	21.05000 +0.14	21.11	20.88	20.93	40,578
30 Aug 19	20.90500 -0.01	21.11	20.83	20.90	29,496
29 Aug 19	20.91500 +0.17	20.95	20.73	20.73	26,708
28 Aug 19	20.74500 -0.54	21.09	20.57	21.09	68,007
27 Aug 19	21.28500 -0.03	21.38	21.20	21.26	17,676
26 Aug 19	21.32000 +0.09	21.42	21.18	21.25	34,276
23 Aug 19	21.22500 -0.32	21.68	21.23	21.68	40,058
22 Aug 19	21.54500 -0.02	21.64	21.41	21.53	17,075
21 Aug 19	21.57000 +0.05	21.77	21.55	21.59	24,225
20 Aug 19	21.52500 -0.17	21.76	21.42	21.66	29,096
19 Aug 19	21.69000 +0.20	21.82	21.65	21.73	27,988
16 Aug 19	21.48500 +0.28	21.62	21.26	21.26	32,219
15 Aug 19	21.21000 +0.01	21.39	21.02	21.35	44,424
14 Aug 19	21.19500 -0.40	21.71	21.17	21.71	16,707
13 Aug 19	21.59500 -0.05	21.77	21.34	21.56	31,065
12 Aug 19	21.64000 +0.02	21.96	21.63	21.96	38,781
09 Aug 19	21.62000 -0.21	21.82	21.59	21.79	13,409
08 Aug 19	21.83500 +0.44	21.84	21.55	21.65	38,272
07 Aug 19	21.39000 -0.19	21.85	21.35	21.69	65,791
06 Aug 19	21.58500 -0.24	21.86	21.58	21.76	43,780
05 Aug 19	21.82500 -0.47	22.26	21.78	22.21	68,125
02 Aug 19	22.29500 -0.91	22.57	22.18	22.55	66,669
01 Aug 19	23.20500 +0.28	23.20	22.95	22.95	18,365
31 Jul 19	22.92000 -0.05	23.11	22.87	22.96	27,772
30 Jul 19	22.96500 -0.50	23.41	22.90	23.40	23,587
29 Jul 19	23.46500 +0.03	23.53	23.43	23.47	7,029
26 Jul 19	23.43000 -0.11	23.52	23.42	23.48	6,265
25 Jul 19	23.54500 -0.01	23.80	23.40	23.65	35,897
24 Jul 19	23.55500 -0.12	23.64	23.50	23.64	12,454
23 Jul 19	23.67500 +0.18	23.72	23.51	23.60	22,262
22 Jul 19	23.49500 -0.11	23.60	23.41	23.57	36,096
19 Jul 19	23.61000 +0.01	23.75	23.48	23.68	27,980
18 Jul 19	23.60000 -0.20	23.77	23.60	23.68	12,105
17 Jul 19	23.80000 -0.10	23.97	23.78	23.92	30,670
16 Jul 19	23.90000 +0.17	23.95	23.67	23.72	30,853
15 Jul 19	23.72500 +0.18	23.82	23.64	23.71	21,012
12 Jul 19	23.54500 -0.07	23.80	23.52	23.69	15,459
11 Jul 19	23.61000 -0.05	23.74	23.56	23.65	7,921
10 Jul 19	23.66000 -0.06	23.88	23.66	23.72	8,208
09 Jul 19	23.71500 -0.05	23.82	23.62	23.75	19,873
08 Jul 19	23.76500 -0.07	23.81	23.65	23.69	20,393
05 Jul 19	23.83000 +0.03	23.90	23.70	23.78	67,587
04 Jul 19	23.80000 +0.08	23.83	23.72	23.77	25,896
03 Jul 19	23.72000 +0.18	23.72	23.54	23.57	19,000
02 Jul 19	23.53500 +0.29	23.57	23.20	23.29	43,418
01 Jul 19	23.24500 +0.18	23.38	23.24	23.36	15,964
28 Jun 19	23.06500 +0.03	23.11	22.82	22.97	9,174
27 Jun 19	23.03000 -0.08	23.17	22.88	23.17	35,703
26 Jun 19	23.11000 +0.03	23.14	23.00	23.06	10,087
25 Jun 19	23.08500 -0.21	23.21	23.07	23.14	49,838
24 Jun 19	23.29000 +0.01	23.40	23.21	23.27	41,848
21 Jun 19	23.28500 +0.17	23.28	23.05	23.25	17,353
20 Jun 19	23.11500 -0.09	23.24	23.11	23.22	8,418
19 Jun 19	23.21000 +0.08	23.21	22.94	23.05	17,477
18 Jun 19	23.13000 +0.17	23.25	22.83	22.90	44,055
17 Jun 19	22.95500 +0.31	22.97	22.69	22.69	13,880
14 Jun 19	22.64500 -0.07	22.67	22.49	22.63	53,087
13 Jun 19	22.72000 +0.15	22.76	22.48	22.48	11,935
12 Jun 19	22.57000 -0.12	22.62	22.51	22.53	7,179
11 Jun 19	22.69000 +0.26	22.85	22.45	22.46	42,637
07 Jun 19	22.43500 +0.30	22.45	22.17	22.22	25,472
06 Jun 19	22.13500 -0.09	22.38	22.03	22.27	19,435
05 Jun 19	22.23000 -0.09	22.28	22.12	22.28	30,208
04 Jun 19	22.32000 +0.52	22.35	21.78	21.78	20,826
03 Jun 19	21.80000 -0.31	21.90	21.77	21.90	37,035
31 May 19	22.11000 -0.06	22.11	21.90	21.98	24,339
30 May 19	22.17500 +0.12	22.33	22.17	22.21	6,274
29 May 19	22.05500 -0.11	22.09	21.85	22.08	29,143
28 May 19	22.16500 -0.61	22.42	22.17	22.32	58,035
27 May 19	22.78000 +0.50	22.78	22.37	22.40	18,612
24 May 19	22.28000 +0.13	22.45	22.22	22.27	25,534
23 May 19	22.15500 -0.24	22.33	22.05	22.33	60,683
22 May 19	22.40000 -0.14	22.60	22.39	22.60	23,979
21 May 19	22.53500 +0.16	22.64	22.45	22.50	33,160
20 May 19	22.37500 -0.19	22.65	22.22	22.55	41,681
17 May 19	22.57000 -0.01	22.67	22.39	22.50	9,252
16 May 19	22.57500 +0.30	22.70	22.09	22.15	20,273
15 May 19	22.27500 +0.15	22.27	22.02	22.16	14,769
14 May 19	22.13000 +0.22	22.13	21.95	22.02	28,917
13 May 19	21.91000 -0.18	22.14	21.82	22.13	35,748
10 May 19	22.09000 +0.01	22.30	22.08	22.30	15,355
09 May 19	22.08500 -0.22	22.24	22.01	22.24	39,767
08 May 19	22.30500 -0.16	22.45	22.14	22.33	88,319
07 May 19	22.46500 -0.32	22.80	22.23	22.80	47,554
06 May 19	22.78000 -0.26	22.78	22.42	22.61	60,454
03 May 19	23.04000 +0.38	23.13	22.61	22.93	28,999
02 May 19	22.66500 -1.11	22.75	22.55	22.71	47,017
30 Apr 19	23.77500 +0.07	23.78	23.52	23.59	77,323
29 Apr 19	23.70000 +0.09	23.75	23.55	23.66	63,768
26 Apr 19	23.61500 -0.05	23.71	23.50	23.71	12,140
25 Apr 19	23.66500 +0.05	23.75	23.55	23.61	22,121
24 Apr 19	23.61500 -0.14	23.64	23.47	23.59	60,951
23 Apr 19	23.75500 -0.02	23.75	23.47	23.70	60,247
18 Apr 19	23.77000 +0.03	23.89	23.53	23.70	53,166
17 Apr 19	23.73500 +0.16	23.86	23.50	23.50	37,244
16 Apr 19	23.58000 +0.10	23.58	23.34	23.34	37,098
15 Apr 19	23.48000 +0.11	23.51	23.35	23.42	41,461
12 Apr 19	23.37000 +0.12	23.48	23.17	23.23	34,100
11 Apr 19	23.25000 +0.10	23.40	23.10	23.21	34,684
10 Apr 19	23.14500 -0.05	23.21	23.12	23.20	92,966
09 Apr 19	23.19500 +0.01	23.39	23.09	23.18	41,477
08 Apr 19	23.18000 -0.03	23.31	23.13	23.31	32,057
05 Apr 19	23.21500 -0.15	23.44	23.17	23.36	32,710
04 Apr 19	23.36500 -0.01	23.40	23.18	23.32	31,129
03 Apr 19	23.37000 +0.44	23.40	23.15	23.18	59,885
02 Apr 19	22.93500 +0.26	23.08	22.72	22.75	71,529
01 Apr 19	22.67500 +0.28	22.80	22.50	22.55	26,344
29 Mar 19	22.39500 +0.11	22.48	22.31	22.35	20,224
28 Mar 19	22.28500 -0.21	22.48	22.10	22.41	56,558
27 Mar 19	22.49500 +0.09	22.62	22.31	22.38	23,352
26 Mar 19	22.40500 +0.15	22.41	22.19	22.27	63,655
25 Mar 19	22.26000 -0.03	22.41	22.18	22.27	22,181
22 Mar 19	22.29500 -0.73	22.61	22.19	22.61	34,124
21 Mar 19	23.02000 +0.31	23.02	22.47	22.54	32,669
20 Mar 19	22.71000 -0.11	22.88	22.71	22.81	65,243
19 Mar 19	22.81500 +0.05	23.00	22.82	22.85	74,092
18 Mar 19	22.77000 +0.01	22.88	22.76	22.78	111,194
15 Mar 19	22.76000 +0.31	22.80	22.43	22.49	76,829
14 Mar 19	22.45500 +0.15	22.57	22.32	22.36	88,680
13 Mar 19	22.30500 +0.18	22.38	22.14	22.18	156,460
12 Mar 19	22.12000 -0.05	22.34	22.09	22.33	152,174
11 Mar 19	22.17500 +0.22	22.19	22.03	22.10	93,619
08 Mar 19	21.95000 -0.31	22.08	21.88	22.03	114,487
07 Mar 19	22.26000 -0.11	22.38	21.99	22.38	78,436
06 Mar 19	22.37500 +0.13	22.40	22.24	22.24	18,158
05 Mar 19	22.25000 -0.17	22.55	22.24	22.46	22,694
04 Mar 19	22.42500 -0.07	22.65	22.42	22.65	34,230
01 Mar 19	22.49000 +0.23	22.63	22.29	22.42	92,542
28 Feb 19	22.26500 +0.12	22.36	22.00	22.05	29,893
27 Feb 19	22.14500 +0.36	22.15	21.78	21.80	33,802
26 Feb 19	21.78500 +0.02	21.86	21.50	21.67	224,797
25 Feb 19	21.76000 +0.16	21.91	21.67	21.79	47,453
22 Feb 19	21.60500 +0.25	21.79	21.38	21.38	39,710
21 Feb 19	21.35500 +0.16	21.64	21.15	21.28	95,973
20 Feb 19	21.19500 +0.44	21.19	20.87	20.87	41,851
19 Feb 19	20.75000 -0.06	20.85	20.69	20.69	15,187
18 Feb 19	20.80500 +0.06	20.83	20.73	20.79	45,933
15 Feb 19	20.74500 +0.35	20.81	20.30	20.30	10,714
14 Feb 19	20.40000 -0.15	20.68	20.33	20.63	45,815
13 Feb 19	20.54500 +0.23	20.62	20.35	20.36	22,174
12 Feb 19	20.31500 +0.05	20.50	20.32	20.50	30,594
11 Feb 19	20.27000 +0.13	20.41	20.20	20.20	14,284
08 Feb 19	20.14500 -0.14	20.31	19.94	20.25	48,047
07 Feb 19	20.28000 -0.35	20.64	20.21	20.58	24,881
06 Feb 19	20.63000 +0.05	20.65	20.45	20.48	26,336
05 Feb 19	20.57500 +0.18	20.61	20.35	20.40	45,669
04 Feb 19	20.39500 +0.08	20.40	20.13	20.38	28,573
01 Feb 19	20.32000 +0.07	20.41	20.18	20.23	30,398
31 Jan 19	20.24500 -0.11	20.55	20.10	20.41	58,168
30 Jan 19	20.36000 -0.03	20.55	20.19	20.28	27,330
29 Jan 19	20.39500 +0.10	20.43	20.27	20.39	51,606
28 Jan 19	20.29500 -0.08	20.38	20.20	20.36	14,045
25 Jan 19	20.37500 -0.05	20.51	20.38	20.50	29,004
24 Jan 19	20.42000 +0.11	20.56	20.29	20.33	24,962
23 Jan 19	20.31000 -0.05	20.39	20.19	20.26	29,189
22 Jan 19	20.36000 -0.09	20.40	20.27	20.36	35,228
21 Jan 19	20.45500 -0.07	20.55	20.39	20.43	24,694
18 Jan 19	20.52500 +0.41	20.59	20.32	20.34	31,923
17 Jan 19	20.11000 +0.03	20.17	19.77	19.97	62,120
16 Jan 19	20.07500 +0.33	20.15	19.94	20.01	23,779
15 Jan 19	19.74400 +0.03	19.95	19.66	19.90	30,652
14 Jan 19	19.71200 +0.15	19.78	19.48	19.50	103,877
11 Jan 19	19.55800 +0.03	19.69	19.40	19.61	63,150
10 Jan 19	19.52600 +0.16	19.56	19.18	19.26	79,804
09 Jan 19	19.36800 +0.11	19.50	19.20	19.26	69,456
08 Jan 19	19.26200 +0.10	19.47	19.18	19.25	66,828
07 Jan 19	19.16000 -0.08	19.36	19.05	19.29	37,353
04 Jan 19	19.24400 +0.61	19.28	18.75	18.75	61,621
03 Jan 19	18.63000 -0.18	18.91	18.63	18.70	19,786
02 Jan 19	18.81200 -0.11	18.81	18.44	18.53	27,478
28 Dec 18	18.92200 +0.38	18.96	18.59	18.62	28,807
27 Dec 18	18.54000 -0.25	18.82	18.40	18.82	29,428
21 Dec 18	18.79400 +0.07	18.84	18.58	18.60	26,598
20 Dec 18	18.72200 -0.26	18.74	18.54	18.68	61,079
19 Dec 18	18.98200 -0.02	19.04	18.97	18.99	15,116
18 Dec 18	19.00200 +0.02	19.25	18.97	19.02	56,196
17 Dec 18	18.98400 -0.18	19.20	18.96	19.11	48,944
14 Dec 18	19.16600 -0.19	19.23	19.00	19.22	201,364
13 Dec 18	19.36000 -0.03	19.58	19.29	19.52	78,539
12 Dec 18	19.38600 +0.16	19.53	19.29	19.31	30,784
11 Dec 18	19.23000 -0.02	19.48	18.90	19.26	84,497
10 Dec 18	19.25400 -0.50	19.67	19.16	19.60	254,366
07 Dec 18	19.75000 -0.20	19.97	19.74	19.97	86,288
06 Dec 18	19.95400 -0.70	20.32	19.75	20.32	172,250
05 Dec 18	20.65000 -0.55	20.85	20.58	20.77	65,500
04 Dec 18	21.20000 -0.41	21.49	21.12	21.49	54,056
03 Dec 18	21.61000 +0.13	21.99	21.58	21.81	83,377
30 Nov 18	21.48500 -0.02	21.61	21.33	21.61	56,354
29 Nov 18	21.51000 +0.09	21.76	21.51	21.76	45,713
28 Nov 18	21.41500 +0.12	21.68	21.40	21.68	67,587
27 Nov 18	21.30000 +0.08	21.34	21.14	21.17	42,790
26 Nov 18	21.21500 +0.31	21.33	21.12	21.12	43,360
23 Nov 18	20.91000 +0.05	20.97	20.76	20.87	71,248
22 Nov 18	20.86500 -0.32	21.08	20.79	21.08	68,947
21 Nov 18	21.18000 -0.01	21.29	21.03	21.20	56,996
20 Nov 18	21.19000 -0.52	21.57	20.99	21.57	263,554
19 Nov 18	21.71500 +0.11	21.82	21.66	21.76	14,353
16 Nov 18	21.60500 -0.25	22.13	21.50	22.13	57,054
15 Nov 18	21.85000 -0.20	22.30	21.57	22.20	60,081
14 Nov 18	22.05500 -0.16	22.26	21.75	21.97	56,839
13 Nov 18	22.22000 +0.13	22.25	22.05	22.16	31,306
12 Nov 18	22.09500 -0.25	22.42	22.02	22.42	38,128
09 Nov 18	22.34000 +0.06	22.34	22.11	22.28	20,894
08 Nov 18	22.28000 +0.01	22.40	22.26	22.29	54,943
07 Nov 18	22.27000 +0.25	22.33	22.16	22.18	30,793
06 Nov 18	22.02500 -0.04	22.15	21.98	22.08	33,940
05 Nov 18	22.06500 -0.22	22.34	22.07	22.24	38,954
02 Nov 18	22.28000 +0.10	22.52	22.25	22.40	41,408
01 Nov 18	22.18500 +0.03	22.34	22.08	22.08	24,190
31 Oct 18	22.15000 +0.15	22.31	22.07	22.09	21,713
30 Oct 18	22.00500 +0.05	22.10	21.93	22.06	21,621
29 Oct 18	21.95500 +0.22	22.18	21.47	21.47	47,780
26 Oct 18	21.74000 -0.39	21.79	21.42	21.74	49,840
25 Oct 18	22.12500 +0.19	22.20	21.76	21.84	43,290
24 Oct 18	21.93000 -0.24	22.35	21.93	22.11	29,067
23 Oct 18	22.17500 -0.32	22.27	21.91	22.17	75,974
22 Oct 18	22.49000 +0.09	22.72	22.45	22.67	21,805
19 Oct 18	22.39500 -0.16	22.51	22.13	22.48	94,148
18 Oct 18	22.55500 +0.01	22.75	22.50	22.55	125,169
17 Oct 18	22.55000 -0.05	22.70	22.43	22.60	54,615
16 Oct 18	22.60000 +0.02	22.64	22.30	22.56	143,002
15 Oct 18	22.58000 -0.12	22.74	22.40	22.52	234,261
12 Oct 18	22.70000 +0.09	22.83	22.39	22.82	253,065
11 Oct 18	22.61000 -0.78	23.08	22.61	23.07	87,163
10 Oct 18	23.39000 -0.16	23.89	23.39	23.51	54,001
09 Oct 18	23.54500 +0.10	23.69	23.40	23.65	55,712
08 Oct 18	23.44000 -0.27	23.78	23.41	23.76	45,646
05 Oct 18	23.71000 +0.04	23.84	23.58	23.61	46,814
04 Oct 18	23.67000 +0.55	23.74	23.27	23.32	44,929
02 Oct 18	23.12500 +0.07	23.13	22.82	22.85	26,436
01 Oct 18	23.06000 -0.06	23.26	23.01	23.01	19,740
28 Sep 18	23.12000 -0.43	23.30	22.66	23.28	76,241
27 Sep 18	23.55000 -0.15	23.67	23.40	23.56	48,461
26 Sep 18	23.69500 +0.22	23.69	23.43	23.53	26,129
25 Sep 18	23.48000 +0.13	23.58	23.37	23.38	32,625
24 Sep 18	23.35000 +0.02	23.40	23.25	23.32	26,919
21 Sep 18	23.33000 +0.28	23.36	23.09	23.09	30,455
20 Sep 18	23.05000 +0.25	23.16	22.83	22.88	31,913
19 Sep 18	22.79500 +0.39	22.87	22.51	22.52	29,963
18 Sep 18	22.41000 +0.15	22.52	22.30	22.30	18,222
17 Sep 18	22.26500 +0.08	22.26	22.13	22.13	37,513
14 Sep 18	22.18000 +0.18	22.23	22.10	22.15	23,744
13 Sep 18	22.00500 -0.15	22.15	21.92	21.92	24,861
12 Sep 18	22.15000 +0.33	22.15	21.82	21.89	16,743
11 Sep 18	21.82000 -0.19	21.95	21.59	21.95	33,215
10 Sep 18	22.01000 +0.16	22.05	21.64	21.67	28,750
07 Sep 18	21.85000 -0.09	22.01	21.72	22.01	12,444
06 Sep 18	21.94000 -0.02	22.17	21.92	21.92	29,726
05 Sep 18	21.96000 -0.04	22.09	21.89	21.98	37,602
04 Sep 18	22.00000 -0.06	22.28	21.93	22.22	18,202
03 Sep 18	22.05500 +0.35	22.13	21.82	21.82	30,580
31 Aug 18	21.71000 -0.19	21.80	21.70	21.75	12,485
30 Aug 18	21.89500 -0.18	22.07	21.84	22.07	13,758
29 Aug 18	22.08000 +0.06	22.17	21.94	22.17	30,576
28 Aug 18	22.02500 +0.06	22.17	21.93	22.07	33,469
27 Aug 18	21.97000 +0.19	22.00	21.80	21.88	17,857
24 Aug 18	21.78000 +0.09	21.90	21.75	21.75	8,285
23 Aug 18	21.69000 -0.17	21.79	21.67	21.79	36,210
22 Aug 18	21.86000 +0.12	21.87	21.77	21.82	21,543
21 Aug 18	21.74000 +0.26	21.85	21.47	21.48	26,179
20 Aug 18	21.48000 -0.01	21.64	21.47	21.60	14,392
17 Aug 18	21.49000 -0.11	21.63	21.43	21.63	29,311
16 Aug 18	21.60000 +0.20	21.63	21.39	21.50	58,240
15 Aug 18	21.40000 -0.10	21.65	21.28	21.62	46,332
14 Aug 18	21.50000 -0.13	21.77	21.42	21.69	87,450
13 Aug 18	21.62500 -0.25	21.78	21.63	21.67	20,485
10 Aug 18	21.88000 -0.39	22.07	21.61	22.06	46,138
09 Aug 18	22.27000 +0.10	22.30	22.02	22.10	13,219
08 Aug 18	22.17500 +0.16	22.20	22.00	22.09	7,024
07 Aug 18	22.01500 -0.06	22.16	22.01	22.13	28,781
06 Aug 18	22.07000 -0.01	22.15	21.83	22.15	17,012
03 Aug 18	22.08500 +0.15	22.14	21.98	22.04	36,080
02 Aug 18	21.93500 +0.29	22.13	21.70	21.83	66,954
01 Aug 18	21.64500 +0.03	21.79	21.59	21.59	19,698
31 Jul 18	21.61000 +0.19	21.69	21.40	21.42	47,687
30 Jul 18	21.41500 +0.16	21.48	21.18	21.18	27,846
27 Jul 18	21.25500 +0.18	21.34	21.11	21.13	45,812
26 Jul 18	21.07000 +0.10	21.13	20.97	21.00	64,437
25 Jul 18	20.97000 -0.06	21.17	20.86	21.07	29,953
24 Jul 18	21.03000 +0.28	21.18	20.83	20.85	15,244
23 Jul 18	20.75000 +0.00	20.85	20.65	20.68	16,130
20 Jul 18	20.74500 -0.22	20.83	20.50	20.82	29,048
19 Jul 18	20.96500 -0.19	21.11	20.88	20.97	38,204
18 Jul 18	21.16000 +0.32	21.16	20.82	20.82	25,670
17 Jul 18	20.84000 +0.06	20.89	20.70	20.70	34,315
16 Jul 18	20.78500 +0.01	20.82	20.66	20.74	33,708
13 Jul 18	20.77500 +0.03	20.83	20.68	20.83	24,646
12 Jul 18	20.74250 +0.00	20.85	20.61	20.75	26,102
11 Jul 18	20.74000 -0.33	21.00	20.67	21.00	48,424
10 Jul 18	21.07000 -0.24	21.27	21.02	21.27	18,235
09 Jul 18	21.31000 +0.21	21.40	21.20	21.25	28,209
06 Jul 18	21.10000 -0.06	21.20	20.99	21.13	33,009
05 Jul 18	21.16000 +0.14	21.31	20.94	20.94	22,443
04 Jul 18	21.02500 +0.13	21.09	20.88	20.90	29,827
03 Jul 18	20.89250 -0.07	21.06	20.74	20.82	26,660
02 Jul 18	20.96000 -0.07	20.96	20.68	20.78	53,494
29 Jun 18	21.02500 +0.20	21.17	21.02	21.09	39,115
28 Jun 18	20.82750 -0.12	21.02	20.68	20.80	50,539
27 Jun 18	20.95000 -0.11	21.10	20.67	20.95	54,609
26 Jun 18	21.06500 -0.13	21.21	20.99	21.20	28,153
25 Jun 18	21.19000 -0.26	21.40	21.15	21.40	28,494
22 Jun 18	21.45000 +0.16	21.49	21.32	21.36	21,607
21 Jun 18	21.29500 -0.15	21.56	21.17	21.53	37,188
20 Jun 18	21.44750 -0.09	21.61	21.41	21.61	21,468
19 Jun 18	21.53500 -0.01	21.53	21.25	21.39	37,893
18 Jun 18	21.54500 -0.20	21.80	21.43	21.67	60,284
15 Jun 18	21.75000 -0.11	21.96	21.67	21.93	36,884
14 Jun 18	21.86500 +0.09	21.95	21.56	21.73	25,848
13 Jun 18	21.77500 -0.12	21.99	21.75	21.99	28,193
12 Jun 18	21.89500 -0.12	22.00	21.83	22.00	23,015
11 Jun 18	22.01500 +0.21	22.15	21.92	22.02	24,601
08 Jun 18	21.80500 -0.02	21.81	21.60	21.62	35,793
07 Jun 18	21.83000 +0.19	22.01	21.80	21.85	28,135
06 Jun 18	21.63500 -0.13	21.87	21.42	21.87	51,237
05 Jun 18	21.76000 -0.22	22.06	21.76	21.98	27,147
04 Jun 18	21.97500 +0.15	22.06	21.90	22.05	30,445
01 Jun 18	21.83000 +0.48	22.20	21.59	21.69	46,488
31 May 18	21.35500 -0.01	21.60	21.16	21.42	175,294
30 May 18	21.36500 -0.17	21.49	21.09	21.38	187,678
29 May 18	21.53500 -0.76	22.06	21.35	22.00	90,244
28 May 18	22.29000 -0.19	22.70	22.15	22.63	38,481
25 May 18	22.48500 -0.02	22.70	22.30	22.53	102,858
24 May 18	22.50500 -0.07	22.68	22.33	22.55	28,117
23 May 18	22.57000 -0.36	22.89	22.44	22.89	39,001
22 May 18	22.93000 -0.14	23.04	22.93	22.98	19,364
18 May 18	23.06500 +0.11	23.17	22.98	23.08	25,380
17 May 18	22.95000 +0.38	23.01	22.75	22.75	30,355
16 May 18	22.57000 -0.18	22.98	22.57	22.90	36,345
15 May 18	22.75000 +0.32	22.75	22.49	22.60	30,985
14 May 18	22.43000 -0.07	22.55	22.41	22.55	21,281
11 May 18	22.50500 +0.00	22.52	22.35	22.45	19,027
10 May 18	22.50000 +0.09	22.50	22.25	22.28	2,979
09 May 18	22.41000 -0.03	22.53	22.13	22.53	45,164
08 May 18	22.44000 -0.24	22.65	22.35	22.61	35,875
07 May 18	22.68500 +0.18	22.68	22.50	22.52	32,502
04 May 18	22.50000 +0.15	22.57	22.29	22.42	25,708
03 May 18	22.35000 -1.15	22.71	22.35	22.60	65,135
02 May 18	23.50000 -0.25	23.96	23.50	23.61	60,665
30 Apr 18	23.75000 +0.17	23.82	23.58	23.61	41,507
27 Apr 18	23.57500 +0.02	23.58	23.43	23.54	25,398
26 Apr 18	23.56000 +0.21	23.56	23.34	23.41	28,068
25 Apr 18	23.35000 -0.10	23.50	23.26	23.35	38,398
24 Apr 18	23.45000 -0.13	23.60	23.30	23.60	180,478
23 Apr 18	23.58000 +0.06	23.64	23.41	23.48	48,866
20 Apr 18	23.52500 +0.01	23.59	23.35	23.55	29,321
19 Apr 18	23.51500 +0.26	23.53	23.36	23.36	30,480
18 Apr 18	23.25000 +0.05	23.39	23.17	23.18	54,880
17 Apr 18	23.20000 +0.30	23.25	22.99	23.03	58,801
16 Apr 18	22.90000 +0.15	22.94	22.79	22.85	44,006
13 Apr 18	22.75000 +0.17	22.89	22.59	22.60	45,353
12 Apr 18	22.58500 +0.31	22.58	22.32	22.39	60,525
11 Apr 18	22.27500 +0.23	22.31	22.10	22.20	20,360
10 Apr 18	22.05000 -0.05	22.36	22.05	22.20	27,665
09 Apr 18	22.09500 +0.19	22.25	21.95	22.12	56,879
06 Apr 18	21.90000 +0.05	22.09	21.83	21.85	45,444
05 Apr 18	21.85000 +0.58	21.97	21.78	21.89	36,247
04 Apr 18	21.27000 -0.24	21.58	21.20	21.54	29,051
03 Apr 18	21.51000 -0.64	21.67	21.44	21.58	54,746
29 Mar 18	22.15000 +0.44	22.15	21.41	21.43	33,503
28 Mar 18	21.71000 +0.18	21.71	20.95	21.11	52,917
27 Mar 18	21.53000 +0.03	21.64	21.28	21.52	39,549
26 Mar 18	21.50000 +0.00	21.50	21.10	21.30	40,261
23 Mar 18	21.50000 -0.49	21.60	21.25	21.60	74,629
22 Mar 18	21.99000 -0.14	22.27	21.50	22.23	77,973
21 Mar 18	22.13000 -0.27	22.39	22.13	22.38	47,708
20 Mar 18	22.40000 -0.32	22.52	22.27	22.33	32,227
19 Mar 18	22.72000 -0.08	22.84	22.28	22.84	80,351
16 Mar 18	22.80000 +0.20	22.88	22.59	22.60	57,709
15 Mar 18	22.60000 -0.02	22.60	22.39	22.47	37,800
14 Mar 18	22.62000 -0.17	22.78	22.42	22.56	75,116
13 Mar 18	22.79000 +0.11	22.83	22.48	22.61	85,241
12 Mar 18	22.68000 -0.22	22.68	22.42	22.55	72,587
09 Mar 18	22.90000 +0.23	22.90	22.33	22.70	107,918
08 Mar 18	22.67500 -0.07	22.81	22.42	22.51	80,657
07 Mar 18	22.74000 -0.16	22.79	22.13	22.79	156,427
06 Mar 18	22.90000 -0.10	23.21	22.80	23.00	167,389
05 Mar 18	23.00500 -2.50	23.81	22.50	23.67	323,056
02 Mar 18	25.50000 -0.27	25.53	24.90	25.50	52,086
01 Mar 18	25.77500 -0.23	25.92	25.48	25.77	41,824
28 Feb 18	26.00000 +0.00	26.16	25.90	25.98	9,336
27 Feb 18	26.00000 +0.26	26.01	25.84	25.91	57,926
26 Feb 18	25.73500 -0.34	25.77	25.57	25.70	41,610
23 Feb 18	26.08000 +0.51	26.08	25.31	25.60	24,175
22 Feb 18	25.57000 -0.13	25.77	25.40	25.45	30,397
21 Feb 18	25.70000 -0.05	25.70	25.19	25.38	23,700
20 Feb 18	25.74500 +0.15	25.75	25.26	25.35	14,650
19 Feb 18	25.60000 +0.67	25.60	25.27	25.39	21,972
16 Feb 18	24.93000 -0.59	25.33	24.93	25.33	38,047
15 Feb 18	25.52500 +0.69	25.52	25.05	25.08	28,758
14 Feb 18	24.83000 -0.22	25.11	24.75	24.97	25,333
13 Feb 18	25.04500 -0.47	25.16	24.83	25.16	32,877
12 Feb 18	25.51000 +0.72	25.51	25.08	25.11	43,455
09 Feb 18	24.79000 -1.41	25.27	24.61	25.23	90,685
08 Feb 18	26.20000 +0.00	26.20	25.13	25.85	28,860
07 Feb 18	26.20000 +0.90	26.20	25.53	25.71	35,174
06 Feb 18	25.30000 -2.20	25.94	25.30	25.70	75,003
05 Feb 18	27.50000 +0.82	27.50	26.23	26.40	26,034
02 Feb 18	26.68500 +0.19	26.68	26.16	26.27	38,035
01 Feb 18	26.49000 -0.42	26.89	26.31	26.83	28,695
31 Jan 18	26.91000 +0.09	26.91	26.48	26.58	40,382
30 Jan 18	26.82000 +0.27	27.05	26.60	26.96	41,627
29 Jan 18	26.55000 -0.25	27.20	26.55	27.10	32,310
26 Jan 18	26.80000 +0.25	27.02	26.80	26.96	31,579
25 Jan 18	26.55000 -0.75	27.17	26.55	27.08	25,521
24 Jan 18	27.29500 +0.00	27.30	27.09	27.25	18,644
23 Jan 18	27.29500 +0.30	27.51	27.00	27.51	35,853
22 Jan 18	27.00000 -0.58	27.52	27.00	27.30	36,808
19 Jan 18	27.58000 +0.58	27.58	27.23	27.25	27,236
18 Jan 18	27.00000 +0.40	27.39	26.85	26.86	34,423
17 Jan 18	26.60000 -0.20	26.97	26.60	26.75	21,298
16 Jan 18	26.80000 +0.10	27.02	26.66	26.93	31,500
15 Jan 18	26.69500 -0.11	26.95	26.69	26.85	37,771
12 Jan 18	26.81000 +0.39	27.00	26.72	27.00	56,052
11 Jan 18	26.42000 +0.18	26.82	26.33	26.41	34,554
10 Jan 18	26.24000 +0.22	26.42	26.00	26.03	34,013
09 Jan 18	26.02500 +0.02	26.07	25.84	25.87	22,615
08 Jan 18	26.00000 +0.78	26.00	25.66	25.69	14,288
05 Jan 18	25.21500 +0.20	25.55	25.22	25.35	19,692
04 Jan 18	25.01000 -0.26	25.33	24.89	25.00	23,237
03 Jan 18	25.27000 +0.57	25.27	24.65	24.80	16,478
02 Jan 18	24.70000 -0.16	24.81	24.49	24.80	43,981
29 Dec 17	24.86500 -0.23	25.01	24.80	24.90	17,512
28 Dec 17	25.09500 +0.09	25.11	24.91	25.10	15,785
27 Dec 17	25.00000 -0.17	25.18	24.95	25.13	10,738
22 Dec 17	25.16500 -0.63	25.23	25.02	25.23	26,186
21 Dec 17	25.80000 +0.40	25.80	24.99	25.06	27,531
20 Dec 17	25.40000 -0.40	25.57	25.19	25.57	15,856
19 Dec 17	25.80000 +0.00	25.80	25.41	25.71	30,710
18 Dec 17	25.80000 +0.36	25.80	25.41	25.44	28,778
15 Dec 17	25.43500 -0.09	25.43	24.93	25.23	28,804
14 Dec 17	25.52500 -0.23	25.59	25.36	25.40	26,198
13 Dec 17	25.75000 +0.27	25.75	25.33	25.58	11,940
12 Dec 17	25.47500 +0.08	25.62	25.29	25.48	12,390
11 Dec 17	25.39500 +0.05	25.54	25.32	25.32	17,212
08 Dec 17	25.34500 +0.05	25.57	25.28	25.50	8,281
07 Dec 17	25.30000 +0.27	25.43	25.29	25.29	12,636
06 Dec 17	25.03000 -0.40	25.34	25.03	25.05	17,253
05 Dec 17	25.43500 +0.38	25.60	25.32	25.57	9,566
04 Dec 17	25.06000 -0.44	25.67	25.06	25.41	13,268
01 Dec 17	25.49500 -0.04	25.50	25.05	25.36	23,628
30 Nov 17	25.53500 +0.06	25.75	25.43	25.63	17,624
29 Nov 17	25.47500 +0.48	25.81	25.48	25.51	15,331
28 Nov 17	25.00000 -0.36	25.34	25.00	25.20	13,351
27 Nov 17	25.36500 -0.03	25.58	25.07	25.36	21,962
24 Nov 17	25.40000 +0.40	25.42	25.07	25.15	12,841
23 Nov 17	25.00000 -0.40	25.34	25.00	25.17	19,177
22 Nov 17	25.40000 -0.16	25.49	25.22	25.44	12,575
21 Nov 17	25.56000 +0.96	25.64	25.06	25.07	9,303
20 Nov 17	24.60000 -0.40	25.17	24.60	25.17	12,060
17 Nov 17	25.00000 -0.14	25.31	25.00	25.13	9,087
16 Nov 17	25.14000 +0.00	25.33	24.94	24.96	17,446
15 Nov 17	25.14000 +0.26	25.14	24.60	24.78	17,284
14 Nov 17	24.87500 -0.02	25.22	24.81	25.20	9,839
13 Nov 17	24.90000 -0.27	25.18	24.81	25.18	24,049
10 Nov 17	25.17000 +0.12	25.58	25.17	25.47	11,586
09 Nov 17	25.05000 -0.61	25.71	25.05	25.47	11,591
08 Nov 17	25.66000 +0.54	25.66	25.15	25.30	36,611
07 Nov 17	25.12000 -0.18	25.57	25.12	25.52	19,219
06 Nov 17	25.30000 -0.12	25.40	25.14	25.34	25,351
03 Nov 17	25.41500 -0.69	25.85	25.28	25.85	24,466
02 Nov 17	26.10500 -0.31	26.30	26.01	26.27	18,415
01 Nov 17	26.41500 +0.58	26.42	25.97	26.05	17,989
30 Oct 17	25.84000 +0.24	25.88	25.64	25.64	8,655
27 Oct 17	25.60000 +0.19	26.00	25.60	25.93	28,241
26 Oct 17	25.41000 +0.00	25.99	25.41	25.45	14,904
25 Oct 17	25.41000 -0.22	25.75	25.41	25.61	6,669
24 Oct 17	25.62500 +0.30	25.69	25.38	25.38	7,563
23 Oct 17	25.33000 -0.18	25.53	25.32	25.38	9,765
20 Oct 17	25.51000 +0.08	25.56	25.40	25.51	6,381
19 Oct 17	25.43000 +0.01	25.43	25.10	25.34	6,635
18 Oct 17	25.41500 +0.02	25.42	25.24	25.41	28,525
17 Oct 17	25.39500 +0.30	25.41	25.23	25.41	13,463
16 Oct 17	25.10000 -0.37	25.39	25.10	25.39	14,795
13 Oct 17	25.47000 -0.26	25.59	25.34	25.59	9,195
12 Oct 17	25.73000 +0.23	25.83	25.63	25.83	11,253
11 Oct 17	25.50000 -0.40	26.00	25.50	26.00	24,308
10 Oct 17	25.90000 +0.05	26.02	25.85	25.97	15,072
09 Oct 17	25.85000 +0.35	26.05	25.85	25.98	10,333
06 Oct 17	25.50000 -0.34	26.05	25.50	25.90	7,211
05 Oct 17	25.84000 +0.57	25.92	25.55	25.63	27,513
04 Oct 17	25.27500 +0.42	25.60	25.27	25.56	19,359
02 Oct 17	24.85500 -0.40	25.69	24.85	25.42	47,028
29 Sep 17	25.25000 -0.15	25.49	25.25	25.30	31,102
28 Sep 17	25.40000 +0.60	25.40	25.14	25.17	35,817
27 Sep 17	24.80000 +0.00	25.17	24.80	24.82	16,884
26 Sep 17	24.79500 +0.13	24.80	24.64	24.69	5,915
25 Sep 17	24.66500 -0.23	24.89	24.67	24.89	14,635
22 Sep 17	24.90000 +0.25	25.01	24.84	24.86	16,230
21 Sep 17	24.65000 +0.05	24.99	24.65	24.95	19,363
20 Sep 17	24.60000 -0.25	24.66	24.52	24.60	17,339
19 Sep 17	24.85000 +0.27	24.85	24.71	24.71	11,658
18 Sep 17	24.57500 -0.02	24.84	24.58	24.64	9,088
15 Sep 17	24.60000 -0.19	24.65	24.47	24.65	7,231
14 Sep 17	24.79500 +0.00	25.00	24.58	24.71	12,228
13 Sep 17	24.80000 -0.10	24.91	24.58	24.72	11,959
12 Sep 17	24.90000 +0.55	24.90	24.43	24.43	27,964
11 Sep 17	24.35000 -0.15	24.49	24.25	24.25	21,212
08 Sep 17	24.50000 +0.38	24.50	23.77	23.83	23,374
07 Sep 17	24.12500 +0.12	24.13	23.85	24.00	12,445
06 Sep 17	24.00500 -0.05	24.08	23.85	23.90	15,468
05 Sep 17	24.05000 -0.43	24.40	23.96	24.32	14,917
04 Sep 17	24.48000 +0.01	24.51	24.36	24.40	30,162
01 Sep 17	24.47000 +0.20	24.57	24.36	24.41	14,701
31 Aug 17	24.27000 -0.06	24.57	24.27	24.42	8,914
30 Aug 17	24.33000 +0.00	24.49	24.25	24.44	23,905
29 Aug 17	24.33000 +0.09	24.33	24.08	24.33	115,812
28 Aug 17	24.24000 +0.00	24.74	24.24	24.66	22,462
25 Aug 17	24.24000 -0.38	24.98	24.24	24.93	15,044
24 Aug 17	24.62000 +0.00	24.95	24.62	24.81	12,638
23 Aug 17	24.62000 +0.12	24.75	24.58	24.72	14,983
22 Aug 17	24.50000 +0.00	24.76	24.50	24.68	13,177
21 Aug 17	24.50000 -0.17	24.77	24.46	24.67	11,036
18 Aug 17	24.67500 -0.03	24.81	24.42	24.52	25,246
17 Aug 17	24.70000 -0.45	24.98	24.64	24.95	22,386
16 Aug 17	25.15000 +0.05	25.17	24.99	25.00	10,993
15 Aug 17	25.10000 +0.60	25.10	24.77	24.88	13,276
14 Aug 17	24.50000 -0.01	24.97	24.50	24.62	9,857
11 Aug 17	24.51500 -0.09	24.71	24.29	24.60	29,121
10 Aug 17	24.60000 -0.79	25.38	24.60	25.32	31,680
09 Aug 17	25.39000 -0.16	25.53	24.97	25.41	23,214
08 Aug 17	25.55000 +0.07	25.65	25.36	25.39	16,239
07 Aug 17	25.48000 +0.12	25.65	25.48	25.48	27,024
04 Aug 17	25.36000 +0.36	25.43	24.88	25.07	9,480
03 Aug 17	25.00000 +0.06	25.50	25.00	25.50	38,207
02 Aug 17	24.94500 +0.05	25.40	24.94	25.16	21,959
01 Aug 17	24.90000 -0.05	25.25	24.90	25.05	12,341
31 Jul 17	24.95000 +0.00	25.24	24.95	25.17	5,418
28 Jul 17	24.95000 -0.22	25.07	24.77	24.91	12,584
27 Jul 17	25.17000 +0.26	25.40	25.13	25.35	12,699
26 Jul 17	24.90500 +0.03	25.16	24.91	24.92	7,871
25 Jul 17	24.87500 +0.23	25.25	24.77	24.77	78,606
24 Jul 17	24.64500 +0.01	24.78	24.40	24.58	42,021
21 Jul 17	24.63500 -0.24	24.91	24.42	24.90	17,505
20 Jul 17	24.88000 +0.08	25.11	24.73	25.00	21,318
19 Jul 17	24.79500 -0.38	25.00	24.80	24.91	7,884
18 Jul 17	25.17000 +0.18	25.17	24.59	25.07	13,426
17 Jul 17	24.98500 -0.17	25.22	24.99	25.19	17,424
14 Jul 17	25.16000 -0.21	25.47	25.00	25.35	14,404
13 Jul 17	25.37000 +0.26	25.43	25.21	25.25	12,071
12 Jul 17	25.11500 +0.00	25.22	25.08	25.09	28,963
11 Jul 17	25.11500 -0.11	25.34	25.00	25.28	47,310
10 Jul 17	25.22500 +0.32	25.30	25.05	25.11	40,818
07 Jul 17	24.91000 +0.28	24.98	24.73	24.90	19,306
06 Jul 17	24.62500 +0.10	24.84	24.45	24.60	10,763
05 Jul 17	24.52500 +0.23	24.83	24.52	24.53	25,466
04 Jul 17	24.30000 -0.20	24.74	24.30	24.54	60,929
03 Jul 17	24.50000 +0.50	24.59	24.16	24.26	36,841
30 Jun 17	24.00500 -0.13	24.36	24.00	24.23	20,442
29 Jun 17	24.13500 -0.09	24.53	24.08	24.43	28,465
28 Jun 17	24.22500 +0.65	24.28	23.76	23.83	18,883
27 Jun 17	23.58000 -0.45	24.00	23.58	23.89	16,366
26 Jun 17	24.03000 +0.11	24.27	24.00	24.03	27,193
23 Jun 17	23.92500 -0.14	24.04	23.69	24.04	25,433
22 Jun 17	24.06500 +0.02	24.08	23.65	23.81	24,580
21 Jun 17	24.05000 -0.24	24.09	23.60	23.92	31,989
20 Jun 17	24.29000 -0.11	24.42	24.27	24.40	17,994
19 Jun 17	24.40000 +0.23	24.52	24.36	24.43	35,747
16 Jun 17	24.16500 +0.27	24.27	24.02	24.17	5,238
15 Jun 17	23.90000 -0.20	23.93	23.63	23.90	20,739
14 Jun 17	24.10500 +0.01	24.39	24.05	24.22	29,681
13 Jun 17	24.09000 +0.29	24.25	24.08	24.23	14,432
12 Jun 17	23.80000 +0.00	24.15	23.80	24.00	30,442
09 Jun 17	23.80000 -0.04	24.14	23.80	23.80	23,997
08 Jun 17	23.84000 +0.29	23.86	23.63	23.66	19,494
07 Jun 17	23.55000 -0.01	23.87	23.55	23.65	15,102
06 Jun 17	23.55500 -0.35	23.75	23.46	23.65	30,266
02 Jun 17	23.91000 +0.01	24.25	23.88	24.08	31,779
01 Jun 17	23.89500 +0.01	23.92	23.80	23.84	19,847
31 May 17	23.89000 +0.22	24.05	23.66	23.73	17,239
30 May 17	23.67500 -0.26	23.84	23.60	23.70	21,287
29 May 17	23.93500 +0.48	23.98	23.65	23.67	7,532
26 May 17	23.45000 -0.30	23.86	23.45	23.80	25,705
25 May 17	23.75000 -0.23	24.13	23.75	24.13	2,850
24 May 17	23.97500 +0.05	24.15	23.95	24.00	32,418
23 May 17	23.93000 +0.13	24.16	23.77	23.77	38,474
22 May 17	23.80000 -0.07	24.00	23.80	23.99	8,998
19 May 17	23.86500 +0.34	24.05	23.55	23.63	31,717
18 May 17	23.52000 -0.23	23.82	23.15	23.74	55,180
17 May 17	23.75000 -0.75	24.24	23.70	23.99	50,933
16 May 17	24.50000 +0.19	24.50	24.20	24.28	28,849
15 May 17	24.31000 +0.13	24.45	24.28	24.40	12,760
12 May 17	24.18000 -0.13	24.40	24.17	24.30	43,322
11 May 17	24.30500 -0.12	24.50	24.14	24.41	47,815
10 May 17	24.42500 -0.14	25.08	24.31	24.85	58,123
09 May 17	24.56000 -0.01	24.85	24.56	24.81	23,541
08 May 17	24.56500 -0.38	25.07	24.54	25.07	48,669
05 May 17	24.94000 -0.87	25.15	24.57	24.71	76,033
04 May 17	25.81000 +0.61	25.81	25.10	25.10	52,499
03 May 17	25.20000 +0.20	25.20	24.79	25.00	74,765
02 May 17	25.00000 +0.40	25.00	24.58	24.75	37,378
28 Apr 17	24.60000 +0.18	24.72	24.31	24.33	32,071
27 Apr 17	24.41500 -0.36	24.58	24.33	24.58	64,601
26 Apr 17	24.78000 -0.19	24.91	24.64	24.83	30,480
25 Apr 17	24.97000 +0.02	25.15	24.92	25.12	54,574
24 Apr 17	24.94500 +1.52	25.08	24.74	24.98	218,130
21 Apr 17	23.42500 +0.03	23.58	23.12	23.22	56,506
20 Apr 17	23.39500 +0.59	23.40	22.75	22.75	59,376
19 Apr 17	22.80500 -0.05	23.08	22.80	22.93	37,074
18 Apr 17	22.85000 -0.37	23.27	22.73	23.24	103,396
13 Apr 17	23.22000 -0.39	23.49	23.14	23.47	44,742
12 Apr 17	23.60500 +0.05	23.88	23.47	23.74	69,137
11 Apr 17	23.56000 -0.11	23.70	23.37	23.47	38,966
10 Apr 17	23.67500 +0.02	23.84	23.62	23.67	116,571
07 Apr 17	23.65000 -0.19	23.81	23.63	23.69	17,291
06 Apr 17	23.84500 +0.15	23.92	23.35	23.47	27,531
05 Apr 17	23.69500 -0.12	23.92	23.69	23.78	26,603
04 Apr 17	23.81500 -0.10	23.96	23.70	23.92	17,841
03 Apr 17	23.91500 -0.27	24.33	23.88	24.27	19,731
31 Mar 17	24.19000 -0.05	24.26	24.06	24.15	29,933
30 Mar 17	24.24000 +0.20	24.24	24.03	24.07	21,648
29 Mar 17	24.04000 +0.10	24.12	23.97	24.00	34,114
28 Mar 17	23.94500 +0.30	23.97	23.64	23.82	11,482
27 Mar 17	23.65000 +0.07	23.70	23.09	23.26	16,295
24 Mar 17	23.58500 -0.05	23.59	23.24	23.59	20,951
23 Mar 17	23.63000 +0.09	23.63	23.20	23.50	34,663
22 Mar 17	23.54000 -0.28	23.64	23.37	23.60	45,219
21 Mar 17	23.82500 -0.06	24.23	23.82	24.00	51,818
20 Mar 17	23.89000 +0.09	23.99	23.75	23.85	44,958
17 Mar 17	23.80000 -0.13	24.25	23.70	24.02	13,825
16 Mar 17	23.93000 +0.11	24.30	23.89	24.25	16,533
15 Mar 17	23.82000 +0.16	23.90	23.67	23.74	74,621
14 Mar 17	23.65500 -0.30	23.94	23.50	23.94	21,679
13 Mar 17	23.95000 +0.12	23.99	23.85	23.91	15,323
10 Mar 17	23.83500 -0.20	24.26	23.83	24.14	30,278
09 Mar 17	24.03500 +0.26	24.10	23.67	23.80	54,386
08 Mar 17	23.77000 +0.26	23.91	23.55	23.56	53,303
07 Mar 17	23.51000 +0.01	23.65	23.43	23.57	25,759
06 Mar 17	23.50000 -0.08	23.75	23.47	23.58	37,112
03 Mar 17	23.58000 +0.41	23.74	23.14	23.24	53,203
02 Mar 17	23.17500 +0.17	23.33	23.01	23.06	61,767
01 Mar 17	23.00500 +0.71	23.16	22.48	22.48	108,464
28 Feb 17	22.29500 +0.22	22.30	21.90	22.08	59,071
27 Feb 17	22.08000 -0.10	22.35	21.98	22.33	46,184
24 Feb 17	22.18500 -0.27	22.63	21.94	22.58	84,132
23 Feb 17	22.45000 -0.42	22.89	22.45	22.65	58,709
22 Feb 17	22.87000 +0.42	23.00	22.50	22.61	57,304
21 Feb 17	22.45000 +0.02	22.61	22.14	22.35	39,005
20 Feb 17	22.43000 +0.04	22.70	22.33	22.67	59,814
17 Feb 17	22.39000 -0.48	23.00	22.25	23.00	38,700
16 Feb 17	22.87000 -0.32	23.05	22.75	23.00	15,239
15 Feb 17	23.19500 +0.07	23.35	23.02	23.11	28,724
14 Feb 17	23.12000 +0.05	23.13	22.88	23.03	28,439
13 Feb 17	23.07000 +0.45	23.09	22.68	22.73	31,992
10 Feb 17	22.62000 -0.08	22.71	22.50	22.69	15,521
09 Feb 17	22.70000 +0.60	22.73	22.30	22.33	21,656
08 Feb 17	22.10000 -0.23	22.57	21.90	22.53	48,490
07 Feb 17	22.33500 -0.39	22.61	22.30	22.61	35,307
06 Feb 17	22.72500 -0.48	23.26	22.68	23.15	24,235
03 Feb 17	23.20500 +0.42	23.42	22.77	22.85	39,991
02 Feb 17	22.78000 -0.40	23.10	22.68	23.10	23,915
01 Feb 17	23.18500 +0.41	23.35	22.86	23.12	39,450
31 Jan 17	22.77500 -0.10	23.16	22.77	22.92	27,244
30 Jan 17	22.87500 -0.31	23.19	22.81	23.19	62,704
27 Jan 17	23.18500 -0.19	23.41	23.15	23.33	17,888
26 Jan 17	23.38000 -0.09	23.81	23.35	23.68	40,661
25 Jan 17	23.46500 +0.74	23.55	22.68	22.72	55,987
24 Jan 17	22.73000 -0.10	22.89	22.48	22.79	85,726
23 Jan 17	22.82500 -0.23	23.07	22.59	22.80	58,827
20 Jan 17	23.05500 -0.17	23.38	23.05	23.35	34,698
19 Jan 17	23.22500 +0.18	23.59	23.23	23.39	19,757
18 Jan 17	23.05000 -0.49	23.59	22.99	23.59	51,183
17 Jan 17	23.54000 -0.21	23.90	23.42	23.58	46,785
16 Jan 17	23.75000 -0.56	23.84	23.64	23.83	52,590
13 Jan 17	24.31000 +0.41	24.49	24.00	24.13	14,415
12 Jan 17	23.89500 -0.42	24.26	23.90	24.09	43,170
11 Jan 17	24.32000 -0.02	24.52	24.01	24.39	49,752
10 Jan 17	24.34500 -0.20	24.47	24.13	24.47	43,885
09 Jan 17	24.54000 -0.44	25.01	24.39	25.00	45,262
06 Jan 17	24.98500 +0.35	24.99	24.56	24.68	5,675
05 Jan 17	24.64000 -0.02	24.90	24.50	24.50	40,100
04 Jan 17	24.65500 +0.16	24.78	24.55	24.57	19,586
03 Jan 17	24.50000 +0.43	24.71	24.25	24.34	34,674
02 Jan 17	24.07000 +0.07	24.22	23.84	23.84	16,468
30 Dec 16	24.00000 +0.26	24.00	23.68	23.68	4,242
29 Dec 16	23.74000 -0.17	23.92	23.72	23.79	5,037
28 Dec 16	23.91000 -0.23	24.16	23.89	24.08	10,907
27 Dec 16	24.14000 +0.07	24.25	24.08	24.23	4,705
23 Dec 16	24.06500 +0.06	24.21	24.01	24.20	8,596
22 Dec 16	24.00500 +0.01	24.20	23.99	24.07	27,767
21 Dec 16	23.99000 -0.14	24.18	23.75	24.05	20,840
20 Dec 16	24.12500 +0.42	24.15	23.72	23.73	22,797
19 Dec 16	23.70500 -0.26	24.03	23.70	23.91	26,664
16 Dec 16	23.96500 -0.13	24.27	23.93	24.10	31,361
15 Dec 16	24.09500 +0.45	24.25	23.79	23.79	38,231
14 Dec 16	23.64000 -0.31	24.03	23.61	24.00	19,138
13 Dec 16	23.94500 -0.03	23.99	23.80	23.83	15,085
12 Dec 16	23.98000 -0.03	24.10	23.88	24.00	25,347
09 Dec 16	24.01000 -0.48	24.32	23.86	24.05	27,997
08 Dec 16	24.49000 +0.17	24.72	23.91	24.22	73,172
07 Dec 16	24.32000 +0.82	24.38	23.73	23.93	97,950
06 Dec 16	23.50500 +0.71	23.62	22.83	22.88	25,376
05 Dec 16	22.79000 +0.52	22.82	21.92	21.93	36,042
02 Dec 16	22.27000 -0.12	22.31	21.83	22.23	23,144
01 Dec 16	22.39000 +0.13	22.48	22.16	22.18	31,585
30 Nov 16	22.26500 +0.27	22.27	21.81	22.00	80,692
29 Nov 16	21.99000 +0.27	22.09	21.45	21.59	32,153
28 Nov 16	21.72000 -0.40	21.97	21.62	21.95	25,708
25 Nov 16	22.12000 -0.15	22.25	22.09	22.25	15,906
24 Nov 16	22.27500 -0.05	22.36	22.10	22.25	19,370
23 Nov 16	22.32500 -0.36	22.60	22.07	22.59	26,033
22 Nov 16	22.68500 +0.86	22.81	21.91	21.93	34,597
21 Nov 16	21.82000 -0.11	22.00	21.65	21.95	27,396
18 Nov 16	21.93000 -0.18	22.45	21.64	22.34	31,785
17 Nov 16	22.11500 -0.05	22.22	21.90	21.98	12,339
16 Nov 16	22.16500 -0.42	22.65	21.98	22.65	24,353
15 Nov 16	22.58500 -0.25	22.75	22.26	22.75	24,508
14 Nov 16	22.83500 +0.72	22.97	22.43	22.56	129,124
11 Nov 16	22.11000 -0.05	22.55	21.64	22.45	71,093
10 Nov 16	22.16000 +0.95	22.53	21.64	21.64	155,151
09 Nov 16	21.21000 +0.81	21.21	19.55	19.55	104,969
08 Nov 16	20.40000 +0.18	20.40	19.98	20.12	30,997
07 Nov 16	20.21500 +0.84	20.22	19.81	19.90	46,236
04 Nov 16	19.37500 -0.66	19.88	19.25	19.88	77,387
03 Nov 16	20.03500 +0.24	20.34	19.76	19.78	44,305
02 Nov 16	19.79000 -0.69	20.32	19.79	20.32	61,842
01 Nov 16	20.48000 -0.08	20.69	20.47	20.64	14,624
31 Oct 16	20.55500 -0.12	20.66	20.48	20.61	7,478
28 Oct 16	20.67500 -0.12	20.73	20.44	20.65	59,757
27 Oct 16	20.79000 +0.09	20.79	20.50	20.61	14,470
26 Oct 16	20.70000 +0.00	20.76	20.39	20.70	39,821
25 Oct 16	20.70000 -0.07	21.00	20.70	20.99	33,671
24 Oct 16	20.77000 +0.25	20.95	20.60	20.60	39,735
21 Oct 16	20.52500 +0.07	20.69	20.38	20.62	25,871
20 Oct 16	20.45000 -0.03	20.53	20.25	20.42	25,432
19 Oct 16	20.48000 -0.23	20.72	20.28	20.72	31,502
18 Oct 16	20.71000 +0.58	20.71	20.34	20.36	18,987
17 Oct 16	20.13000 -0.29	20.50	20.13	20.38	13,910
14 Oct 16	20.41500 +0.35	20.55	20.30	20.30	27,684
13 Oct 16	20.06500 -0.66	20.38	19.78	20.38	42,451
12 Oct 16	20.73000 +0.22	20.81	20.58	20.65	96,917
11 Oct 16	20.51500 +0.03	20.72	20.46	20.46	41,580
10 Oct 16	20.48000 +0.31	20.52	19.98	20.17	46,060
07 Oct 16	20.17000 +0.00	20.42	19.86	19.92	35,972
06 Oct 16	20.17500 +0.54	20.31	19.80	19.84	99,244
05 Oct 16	19.63500 +0.68	19.68	18.76	18.82	44,147
04 Oct 16	18.95000 -0.15	19.07	18.81	18.89	24,806
30 Sep 16	19.10000 +0.41	19.10	18.00	18.23	100,897
29 Sep 16	18.69500 -0.09	19.11	18.66	19.11	18,658
28 Sep 16	18.78500 +0.08	18.95	18.72	18.82	32,083
27 Sep 16	18.71000 -0.19	19.08	18.45	19.06	48,649
26 Sep 16	18.89500 -0.86	19.56	18.90	19.56	39,851
23 Sep 16	19.75500 -0.03	19.76	19.52	19.65	18,226
22 Sep 16	19.78500 +0.48	19.95	19.34	19.50	64,233
21 Sep 16	19.31000 +0.50	19.50	19.24	19.28	25,171
20 Sep 16	18.80500 -0.11	18.95	18.75	18.92	10,589
19 Sep 16	18.92000 +0.26	19.00	18.66	18.80	27,960
16 Sep 16	18.65500 -0.24	18.99	18.51	18.95	17,295
15 Sep 16	18.89500 +0.34	19.00	18.43	18.43	20,061
14 Sep 16	18.56000 -0.13	18.82	18.48	18.76	45,543
13 Sep 16	18.68500 -0.61	19.34	18.67	19.34	45,423
12 Sep 16	19.29500 -0.52	19.59	19.10	19.59	59,611
09 Sep 16	19.82000 +0.16	19.95	19.52	19.55	52,381
08 Sep 16	19.66000 +0.32	19.67	19.11	19.34	25,948
07 Sep 16	19.34500 +0.17	19.43	19.07	19.26	12,925
06 Sep 16	19.17500 -0.24	19.50	19.17	19.34	21,470
05 Sep 16	19.41500 +0.19	19.56	19.28	19.56	35,264
02 Sep 16	19.23000 +0.22	19.25	18.85	19.22	18,085
01 Sep 16	19.01500 +0.17	19.42	18.92	18.93	44,715
31 Aug 16	18.84000 +0.47	19.07	18.31	18.31	104,955
30 Aug 16	18.37500 +0.38	18.41	18.06	18.15	36,246
29 Aug 16	18.00000 +0.00	18.17	17.87	18.00	27,207
26 Aug 16	18.00500 +0.13	18.01	17.77	17.98	16,764
25 Aug 16	17.87000 -0.25	17.99	17.69	17.99	81,750
24 Aug 16	18.12000 +0.09	18.20	17.75	17.81	27,801
23 Aug 16	18.03000 +0.52	18.03	17.67	17.72	24,831
22 Aug 16	17.51500 -0.07	17.94	17.51	17.63	31,550
19 Aug 16	17.58000 -0.36	17.88	17.44	17.88	45,312
18 Aug 16	17.94500 -0.03	18.07	17.89	18.02	15,607
17 Aug 16	17.98000 -0.26	18.36	17.98	18.28	17,561
16 Aug 16	18.24000 -0.26	18.34	17.94	18.28	29,914
15 Aug 16	18.49500 -0.02	18.65	18.48	18.53	46,676
12 Aug 16	18.51500 -0.06	18.70	18.40	18.56	56,836
11 Aug 16	18.57500 +0.03	18.67	18.36	18.67	48,472
10 Aug 16	18.55000 +0.40	18.60	18.11	18.11	56,387
09 Aug 16	18.15000 +0.07	18.27	17.97	18.20	30,742
08 Aug 16	18.08500 +0.48	18.31	17.79	17.82	55,196
05 Aug 16	17.60000 +0.31	17.71	17.23	17.33	31,439
04 Aug 16	17.29000 +0.22	17.49	17.22	17.32	58,138
03 Aug 16	17.07000 -0.32	17.63	16.95	17.63	89,450
02 Aug 16	17.38500 -0.61	17.86	17.38	17.86	36,672
01 Aug 16	18.00000 -0.15	18.42	17.92	18.39	31,944
29 Jul 16	18.15000 +0.32	18.43	17.99	18.01	18,158
28 Jul 16	17.83000 -0.35	18.24	17.81	18.20	32,133
27 Jul 16	18.18000 +0.31	18.32	17.92	18.05	44,041
26 Jul 16	17.87000 +0.01	17.92	17.58	17.92	25,653
25 Jul 16	17.86500 +0.05	18.01	17.66	17.77	39,038
22 Jul 16	17.81500 -0.19	18.03	17.80	17.95	13,356
21 Jul 16	18.00500 -0.18	18.23	17.87	18.09	19,825
20 Jul 16	18.18000 +0.26	18.21	17.81	18.00	40,999
19 Jul 16	17.92500 -0.32	18.08	17.74	18.08	17,559
18 Jul 16	18.24000 +0.15	18.41	18.02	18.25	39,233
15 Jul 16	18.09000 -0.28	18.40	18.00	18.25	26,924
14 Jul 16	18.37000 +0.39	18.44	18.10	18.20	32,887
13 Jul 16	17.98500 -0.18	18.30	17.92	18.30	40,510
12 Jul 16	18.17000 +0.85	18.20	17.32	17.32	54,290
11 Jul 16	17.32000 +0.25	17.35	16.97	17.30	33,369
08 Jul 16	17.07000 +0.70	17.16	16.30	16.38	41,005
07 Jul 16	16.36500 -0.01	16.83	16.34	16.48	45,790
06 Jul 16	16.37500 -0.56	16.85	16.20	16.66	104,712
05 Jul 16	16.93000 -0.61	17.33	16.85	17.33	44,861
04 Jul 16	17.54000 -0.36	17.83	17.48	17.83	34,973
01 Jul 16	17.90500 +0.19	18.08	17.53	18.08	37,207
30 Jun 16	17.71500 -0.07	17.92	17.49	17.68	72,128
29 Jun 16	17.78000 +0.68	17.88	17.38	17.61	161,877
28 Jun 16	17.10000 +0.65	17.52	16.97	16.97	47,167
27 Jun 16	16.45000 -1.78	18.29	16.12	18.20	179,705
24 Jun 16	18.23500 -3.22	21.32	17.23	21.32	270,042
23 Jun 16	21.45500 +0.38	21.45	20.89	21.05	26,981
22 Jun 16	21.08000 +0.28	21.08	20.85	20.95	22,622
21 Jun 16	20.80000 +0.29	20.81	20.32	20.38	9,801
20 Jun 16	20.51000 +0.88	20.63	20.28	20.54	29,302
17 Jun 16	19.63000 +0.11	19.91	19.63	19.64	28,793
16 Jun 16	19.51500 +0.11	19.51	18.90	18.95	37,936
15 Jun 16	19.40000 +0.05	19.61	19.33	19.41	36,094
14 Jun 16	19.35500 -0.34	19.63	19.23	19.33	72,961
13 Jun 16	19.69000 -0.68	20.21	19.66	20.06	37,250
10 Jun 16	20.37500 -0.67	21.00	20.14	20.92	32,575
09 Jun 16	21.04000 -0.51	21.40	21.04	21.39	15,312
08 Jun 16	21.55500 -0.43	21.77	21.43	21.75	18,512
07 Jun 16	21.99000 +0.12	22.08	21.83	21.83	17,323
06 Jun 16	21.87000 +0.07	21.87	21.67	21.73	31,433
03 Jun 16	21.80500 -0.55	22.46	21.67	22.42	17,532
02 Jun 16	22.35500 -0.07	22.51	22.27	22.36	17,518
01 Jun 16	22.42500 -0.17	22.51	22.25	22.51	15,765
31 May 16	22.59000 -0.03	22.82	22.56	22.82	8,597
30 May 16	22.62500 +0.00	22.70	22.55	22.60	20,363
27 May 16	22.62000 +0.08	22.75	22.51	22.60	15,382
26 May 16	22.54000 +0.21	22.56	22.28	22.28	14,786
25 May 16	22.33000 +0.39	22.54	22.18	22.18	39,193
24 May 16	21.94500 +0.82	22.08	21.16	21.16	21,701
23 May 16	21.13000 -0.15	21.39	21.00	21.23	17,611
20 May 16	21.27500 +0.42	21.27	21.09	21.14	18,091
19 May 16	20.85500 +0.15	21.03	20.67	20.67	18,591
18 May 16	20.70500 +0.15	20.70	20.32	20.41	8,804
17 May 16	20.55500 -0.13	20.92	20.48	20.72	12,621
13 May 16	20.68500 +0.01	20.82	20.16	20.36	14,097
12 May 16	20.67000 -0.12	21.13	20.61	20.63	15,579
11 May 16	20.79000 -0.04	20.86	20.69	20.82	4,778
10 May 16	20.83000 +0.20	21.13	20.80	20.82	11,161
09 May 16	20.63000 +0.23	20.83	20.48	20.55	10,959
06 May 16	20.40000 -1.20	20.65	20.20	20.34	38,715
05 May 16	21.60500 -0.30	22.02	21.58	22.02	15,476
04 May 16	21.90000 -0.14	22.24	21.88	22.00	10,184
03 May 16	22.04000 -0.24	22.19	22.02	22.19	8,860
02 May 16	22.28000 +0.24	22.36	22.15	22.25	8,144
29 Apr 16	22.04000 -0.64	22.56	21.94	22.47	40,231
28 Apr 16	22.68000 -0.05	22.74	22.34	22.55	21,720
27 Apr 16	22.73000 -0.13	22.82	22.57	22.76	12,244
26 Apr 16	22.85500 +0.17	23.10	22.75	22.99	39,665
25 Apr 16	22.68000 -0.25	22.91	22.55	22.91	12,212
22 Apr 16	22.93000 +0.18	22.99	22.77	22.85	23,464
21 Apr 16	22.74500 +0.04	22.81	22.64	22.75	19,399
20 Apr 16	22.71000 +0.36	22.72	22.30	22.40	23,700
19 Apr 16	22.35000 +0.28	22.63	22.24	22.24	26,597
18 Apr 16	22.07000 -0.09	22.11	21.73	21.75	42,650
15 Apr 16	22.16000 +0.07	22.16	21.73	21.93	31,373
14 Apr 16	22.09000 +0.12	22.22	21.86	22.02	41,747
13 Apr 16	21.97000 +1.26	21.98	21.17	21.24	28,192
12 Apr 16	20.71000 +0.53	20.78	20.17	20.36	13,816
11 Apr 16	20.18000 +0.33	20.28	19.75	19.91	18,025
08 Apr 16	19.85500 +0.47	20.06	19.55	19.58	28,916
07 Apr 16	19.39000 -0.43	19.87	19.36	19.84	17,869
06 Apr 16	19.82000 +0.18	19.96	19.55	19.63	13,752
05 Apr 16	19.64000 -0.60	19.97	19.49	19.97	46,731
04 Apr 16	20.23500 -0.10	20.49	20.09	20.29	13,907
01 Apr 16	20.33500 -0.35	20.44	20.00	20.44	28,345
31 Mar 16	20.68000 +0.02	20.72	20.26	20.50	17,842
30 Mar 16	20.65500 -0.10	21.07	20.65	20.94	26,149
29 Mar 16	20.76000 +0.09	21.10	20.68	21.00	12,801
24 Mar 16	20.67500 -0.40	21.00	20.58	20.94	11,065
23 Mar 16	21.07000 -0.19	21.40	20.95	21.36	10,631
22 Mar 16	21.26500 -0.35	21.47	21.10	21.47	33,733
21 Mar 16	21.61500 +0.01	21.94	21.36	21.36	12,668
18 Mar 16	21.60000 -0.07	21.77	21.35	21.52	28,065
17 Mar 16	21.67500 -0.26	22.13	21.38	22.13	47,122
16 Mar 16	21.93000 +0.21	22.00	21.76	21.88	27,742
15 Mar 16	21.72000 +0.10	21.81	21.33	21.42	8,747
14 Mar 16	21.62000 +0.06	21.94	21.57	21.77	21,159
11 Mar 16	21.56500 +1.11	21.67	20.82	20.82	17,351
10 Mar 16	20.45500 -0.33	21.80	20.45	20.87	32,280
09 Mar 16	20.78000 +0.05	21.00	20.69	20.75	9,305
08 Mar 16	20.73000 -0.41	20.83	20.40	20.70	7,874
07 Mar 16	21.13500 -0.16	21.32	20.89	21.28	58,826
04 Mar 16	21.30000 -0.23	21.60	21.27	21.60	18,220
03 Mar 16	21.52500 +0.10	21.52	21.31	21.45	11,629
02 Mar 16	21.42500 +0.56	21.43	21.02	21.19	34,485
01 Mar 16	20.86000 +0.66	20.86	20.11	20.18	22,809
29 Feb 16	20.20000 -0.06	20.30	20.00	20.16	17,037
26 Feb 16	20.26000 +0.59	20.40	20.14	20.17	49,625
25 Feb 16	19.67500 +0.22	20.31	19.67	20.07	16,614
24 Feb 16	19.46000 -0.86	20.13	19.43	20.10	23,928
23 Feb 16	20.32000 -0.43	20.82	20.25	20.61	21,605
22 Feb 16	20.75500 +0.47	20.90	20.63	20.63	10,873
19 Feb 16	20.28500 -0.58	20.79	20.15	20.66	19,857
18 Feb 16	20.86500 +0.02	21.05	20.60	20.92	25,002
17 Feb 16	20.84000 +0.72	20.92	19.97	19.97	22,495
16 Feb 16	20.12000 -0.20	20.31	19.86	20.31	13,394
15 Feb 16	20.32000 +1.18	20.37	19.96	19.98	19,082
12 Feb 16	19.13500 +0.18	19.30	19.00	19.25	14,686
11 Feb 16	18.95000 -1.45	19.79	18.95	19.79	72,861
10 Feb 16	20.40500 +1.49	20.57	19.13	19.18	22,444
09 Feb 16	18.92000 -0.72	19.77	18.81	19.44	33,555
08 Feb 16	19.63500 -0.65	20.56	19.54	20.33	44,346
05 Feb 16	20.28000 -0.66	20.95	20.26	20.90	11,199
04 Feb 16	20.94500 +0.11	21.25	20.68	21.20	22,183
03 Feb 16	20.83500 -1.10	21.89	20.83	21.86	32,064
02 Feb 16	21.93000 -0.53	22.43	21.79	22.43	11,602
01 Feb 16	22.46500 -0.17	22.84	22.29	22.84	6,051
29 Jan 16	22.63500 +0.56	22.64	22.38	22.45	11,622
28 Jan 16	22.07500 -0.38	22.59	21.90	22.44	27,457
27 Jan 16	22.45500 -0.03	22.50	22.25	22.50	14,450
26 Jan 16	22.49000 +0.08	22.57	21.97	22.09	20,142
25 Jan 16	22.40500 -0.07	22.64	22.31	22.64	7,769
22 Jan 16	22.47500 +0.43	22.66	22.30	22.48	13,906
21 Jan 16	22.04500 +0.32	22.28	21.68	21.88	18,856
20 Jan 16	21.72500 -1.14	22.42	21.66	22.42	34,793
19 Jan 16	22.86500 +0.45	23.11	22.75	22.82	8,171
18 Jan 16	22.41000 -0.51	23.00	22.33	22.99	19,306
15 Jan 16	22.92000 -0.57	23.66	22.59	23.41	30,578
14 Jan 16	23.48500 -0.40	23.61	23.10	23.50	26,980
13 Jan 16	23.88500 +0.18	24.40	23.78	24.00	14,426
12 Jan 16	23.70500 +0.20	23.88	23.36	23.42	17,757
11 Jan 16	23.50000 +0.17	23.77	23.33	23.37	21,416
08 Jan 16	23.33000 -0.39	23.89	23.31	23.70	24,612
07 Jan 16	23.71500 -0.50	23.82	23.38	23.76	62,436
06 Jan 16	24.22000 -0.04	24.45	23.99	24.31	32,517
05 Jan 16	24.26000 +0.02	24.55	24.05	24.53	24,991
04 Jan 16	24.24000 -1.17	24.70	24.14	24.66	65,245
30 Dec 15	25.41000 +0.02	25.50	25.32	25.32	13,996
29 Dec 15	25.38500 +0.43	25.42	25.24	25.24	3,227
28 Dec 15	24.95500 -0.19	25.14	24.92	25.08	4,735
23 Dec 15	25.15000 +0.34	25.17	24.94	25.07	16,676
22 Dec 15	24.80500 -0.25	25.12	24.63	25.12	24,226
21 Dec 15	25.05500 +0.05	25.35	24.91	25.03	18,486
18 Dec 15	25.00500 -0.15	25.01	24.84	24.98	9,170
17 Dec 15	25.15500 +0.54	25.76	25.16	25.24	31,943
16 Dec 15	24.61500 -0.08	24.95	24.61	24.78	14,786
15 Dec 15	24.69000 +0.51	24.83	24.32	24.32	9,683
14 Dec 15	24.18500 -0.56	25.23	24.13	24.95	37,145
11 Dec 15	24.74500 -0.52	25.20	24.59	25.09	57,756
10 Dec 15	25.26500 -0.05	25.31	24.92	25.16	11,103
09 Dec 15	25.31500 -0.27	25.58	25.26	25.58	8,944
08 Dec 15	25.58500 -0.17	25.86	25.39	25.86	31,646
07 Dec 15	25.75500 +0.56	25.94	25.40	25.40	19,106
04 Dec 15	25.19500 +0.76	25.68	25.09	25.09	55,107
03 Dec 15	24.43500 -0.99	26.01	24.32	25.48	53,133
02 Dec 15	25.42000 -0.11	25.75	25.42	25.63	15,330
01 Dec 15	25.53000 -0.02	25.80	25.53	25.80	40,231
30 Nov 15	25.55000 +0.08	25.70	25.38	25.48	12,446
27 Nov 15	25.47000 -0.06	25.80	25.45	25.45	16,942
26 Nov 15	25.53000 +0.11	25.81	25.33	25.33	20,094
25 Nov 15	25.41500 +0.83	25.43	24.55	24.55	39,966
24 Nov 15	24.58500 -0.41	24.81	24.28	24.81	18,489
23 Nov 15	24.99500 +0.13	25.00	24.73	24.82	19,923
20 Nov 15	24.87000 +0.11	24.87	24.46	24.75	30,291
19 Nov 15	24.76000 -0.18	25.19	24.76	25.02	19,959
18 Nov 15	24.94500 +0.03	24.94	24.76	24.81	7,411
17 Nov 15	24.91500 +0.48	24.98	24.69	24.69	22,263
16 Nov 15	24.43500 -0.15	24.44	23.91	24.04	35,942
13 Nov 15	24.58000 -0.05	24.72	24.20	24.51	37,760
12 Nov 15	24.62500 -0.52	25.38	24.58	25.00	23,538
11 Nov 15	25.14500 +0.57	25.20	24.69	24.69	51,496
10 Nov 15	24.57500 +0.08	24.64	24.29	24.57	17,074
09 Nov 15	24.49500 -0.16	24.80	24.49	24.74	21,665
06 Nov 15	24.66000 +0.31	24.75	24.10	24.24	49,339
05 Nov 15	24.35500 +0.08	24.53	24.06	24.25	42,684
04 Nov 15	24.27000 -0.21	24.75	24.27	24.53	39,694
03 Nov 15	24.48000 +0.00	24.63	24.41	24.41	18,932
02 Nov 15	24.47500 +0.24	24.62	24.12	24.12	38,264
30 Oct 15	24.24000 -0.01	24.42	24.15	24.40	31,673
29 Oct 15	24.25000 +0.00	24.39	24.07	24.33	33,614
28 Oct 15	24.25000 +0.35	24.30	23.84	23.94	29,990
27 Oct 15	23.89500 -0.33	24.06	23.80	24.06	31,327
26 Oct 15	24.23000 +0.19	24.27	24.00	24.05	34,844
23 Oct 15	24.03500 +0.19	24.30	23.86	24.00	43,908
22 Oct 15	23.84000 +0.75	24.02	23.04	23.07	42,992
21 Oct 15	23.09500 +0.11	23.23	22.93	22.97	42,448
20 Oct 15	22.98500 +0.01	23.02	22.72	23.00	49,102
19 Oct 15	22.98000 +0.13	23.10	22.81	22.83	17,138
16 Oct 15	22.85000 +0.39	22.97	22.46	22.46	55,171
15 Oct 15	22.46000 +0.34	22.46	22.18	22.22	42,148
14 Oct 15	22.11500 -0.35	22.20	21.99	22.16	20,388
13 Oct 15	22.46500 -0.47	22.59	22.10	22.59	51,502
12 Oct 15	22.93000 +0.14	22.93	22.61	22.65	28,352
09 Oct 15	22.79000 +0.00	23.11	22.65	23.01	28,164
08 Oct 15	22.79500 +0.10	22.81	22.62	22.75	42,159
07 Oct 15	22.69000 -0.11	23.10	22.69	22.82	33,508
06 Oct 15	22.80500 +0.23	22.81	22.37	22.60	40,459
05 Oct 15	22.57500 +0.96	22.58	22.01	22.01	34,628
02 Oct 15	21.61500 +0.11	22.14	21.31	21.86	40,009
01 Oct 15	21.50500 -0.15	21.94	21.40	21.92	18,796
30 Sep 15	21.65500 +0.52	21.82	21.50	21.63	33,000
29 Sep 15	21.14000 -0.12	21.33	20.80	20.83	40,088
28 Sep 15	21.26000 -0.52	21.70	21.10	21.68	27,273
25 Sep 15	21.78500 +0.77	21.86	21.39	21.40	37,571
24 Sep 15	21.01500 -0.29	21.45	20.80	21.23	40,179
23 Sep 15	21.30500 +0.13	21.58	21.19	21.36	23,483
22 Sep 15	21.18000 -0.80	21.95	21.12	21.95	50,774
21 Sep 15	21.98000 +0.47	22.10	21.66	21.66	34,627
18 Sep 15	21.51000 -1.16	22.26	21.50	22.24	57,144
17 Sep 15	22.67500 +0.13	22.69	22.46	22.55	20,715
16 Sep 15	22.54000 +0.10	22.67	22.38	22.67	30,678
15 Sep 15	22.44000 +0.31	22.52	22.00	22.14	29,279
14 Sep 15	22.13000 -0.18	22.53	22.04	22.33	31,728
11 Sep 15	22.31000 -0.25	22.53	22.19	22.53	28,462
10 Sep 15	22.56000 -0.22	22.72	22.46	22.58	21,515
09 Sep 15	22.78000 +0.45	23.11	22.78	22.87	49,167
08 Sep 15	22.32500 +0.38	22.56	22.13	22.13	35,606
07 Sep 15	21.95000 +0.23	22.00	21.76	21.95	19,695
04 Sep 15	21.72000 -0.67	22.19	21.48	22.19	67,919
03 Sep 15	22.39000 +0.59	22.49	22.01	22.04	57,420
02 Sep 15	21.80000 +0.28	22.00	21.50	21.67	35,948
01 Sep 15	21.52000 -0.90	22.09	21.42	22.05	46,266
31 Aug 15	22.42500 +0.02	22.43	22.09	22.35	27,958
28 Aug 15	22.40000 -0.09	22.45	22.22	22.38	31,927
27 Aug 15	22.48500 +0.55	22.60	22.30	22.34	69,204
26 Aug 15	21.94000 -0.18	22.19	21.48	21.76	96,880
25 Aug 15	22.12000 +1.11	22.24	21.30	21.35	271,183
24 Aug 15	21.01500 -1.11	21.79	20.35	21.42	254,411
21 Aug 15	22.13000 -0.80	22.86	22.10	22.62	111,053
20 Aug 15	22.92500 -0.76	23.75	22.90	23.57	70,734
19 Aug 15	23.68000 -0.52	24.14	23.68	24.14	39,886
18 Aug 15	24.20000 +0.06	24.25	24.00	24.08	34,146
17 Aug 15	24.14500 +0.24	24.31	23.75	24.31	31,817
14 Aug 15	23.91000 -0.19	24.27	23.84	24.12	26,499
13 Aug 15	24.10500 +0.36	24.45	24.09	24.16	42,456
12 Aug 15	23.74000 -0.97	24.45	23.65	24.40	155,396
11 Aug 15	24.70500 -0.48	25.17	24.66	25.17	28,652
10 Aug 15	25.18500 +0.50	25.18	24.74	24.88	33,132
07 Aug 15	24.68000 -0.22	24.96	24.64	24.80	18,261
06 Aug 15	24.89500 +0.25	24.93	24.63	24.67	44,616
05 Aug 15	24.64500 +0.49	24.67	24.23	24.23	21,382
04 Aug 15	24.16000 -0.01	24.57	24.16	24.54	51,523
03 Aug 15	24.17000 +0.09	24.28	23.95	23.95	21,593
31 Jul 15	24.08500 -0.04	24.15	23.82	24.10	20,340
30 Jul 15	24.12500 +0.19	24.18	23.92	24.07	33,789
29 Jul 15	23.93500 -0.05	24.15	23.92	24.14	18,067
28 Jul 15	23.98500 +0.26	24.14	23.82	23.88	45,568
27 Jul 15	23.72500 -0.44	24.01	23.65	24.01	58,845
24 Jul 15	24.16500 -0.43	24.60	24.13	24.55	27,030
23 Jul 15	24.60000 +0.17	24.67	24.38	24.60	24,789
22 Jul 15	24.43000 -0.26	24.54	24.16	24.18	22,675
21 Jul 15	24.69000 +0.03	24.69	24.33	24.68	28,682
20 Jul 15	24.65500 +0.18	24.86	24.52	24.52	25,313
17 Jul 15	24.48000 -0.02	24.51	24.36	24.50	24,894
16 Jul 15	24.50500 +0.56	24.50	23.94	23.94	50,449
15 Jul 15	23.94500 +0.17	23.95	23.72	23.82	36,273
14 Jul 15	23.77500 +0.08	23.77	23.49	23.52	24,600
13 Jul 15	23.69500 +0.61	23.72	23.25	23.38	28,714
10 Jul 15	23.08500 +0.94	23.17	22.86	22.99	46,908
09 Jul 15	22.14500 +0.64	22.19	21.55	21.55	20,423
08 Jul 15	21.50500 +0.38	21.56	21.09	21.09	11,806
07 Jul 15	21.13000 -0.63	21.92	21.13	21.76	69,335
06 Jul 15	21.75500 -0.77	22.16	21.72	22.05	45,916
03 Jul 15	22.52500 +0.00	22.64	22.45	22.63	22,301
02 Jul 15	22.52000 -0.40	23.01	22.52	22.93	18,257
01 Jul 15	22.92500 +0.42	23.40	22.68	22.81	29,693
30 Jun 15	22.50000 -0.01	22.99	22.29	22.56	54,530
29 Jun 15	22.51000 -1.46	23.15	22.49	22.50	99,580
26 Jun 15	23.97000 +0.46	23.97	23.28	23.34	30,049
25 Jun 15	23.51000 +0.12	23.56	23.30	23.33	33,724
24 Jun 15	23.39000 +0.08	23.53	23.14	23.40	26,802
23 Jun 15	23.31000 +0.06	23.58	23.31	23.52	41,974
22 Jun 15	23.24500 +0.90	23.37	22.81	22.90	54,440
19 Jun 15	22.35000 -0.15	22.81	22.35	22.43	21,149
18 Jun 15	22.50500 +0.18	22.64	22.00	22.35	52,398
17 Jun 15	22.32000 -0.11	22.68	22.20	22.55	30,968
16 Jun 15	22.43500 +0.33	22.60	21.85	21.99	31,145
15 Jun 15	22.10500 -0.34	22.34	21.95	22.16	68,117
12 Jun 15	22.44000 -0.32	22.72	22.21	22.66	42,980
11 Jun 15	22.76000 +0.31	23.00	22.50	22.50	30,519
10 Jun 15	22.45000 +0.33	22.66	21.85	21.93	39,291
09 Jun 15	22.12000 +0.05	22.20	21.76	22.09	55,854
08 Jun 15	22.07000 -0.35	22.41	22.07	22.32	0
05 Jun 15	22.42500 -0.25	22.60	22.25	22.58	0
04 Jun 15	22.67000 -0.30	22.95	22.33	22.77	48,398
03 Jun 15	22.97000 +0.13	23.18	22.75	22.95	34,072
02 Jun 15	22.84000 +0.02	23.00	22.67	22.98	15,471
01 Jun 15	22.81500 +0.05	23.00	22.59	22.87	49,219
29 May 15	22.76500 -0.94	23.68	22.76	23.68	64,853
28 May 15	23.70000 -0.39	24.10	23.53	24.10	27,946
27 May 15	24.09500 +0.36	24.25	23.68	24.00	25,868
26 May 15	23.73500 -0.22	24.03	23.63	23.83	45,062
22 May 15	23.95000 +0.15	24.00	23.75	23.89	33,193
21 May 15	23.80500 +0.06	23.89	23.74	23.81	29,145
20 May 15	23.75000 +0.19	23.92	23.60	23.71	31,249
19 May 15	23.55500 +0.81	23.70	23.07	23.07	55,204
18 May 15	22.75000 +0.05	23.00	22.40	22.83	29,423
15 May 15	22.70500 +0.01	23.14	22.60	22.90	81,474
14 May 15	22.69500 +0.30	22.83	22.20	22.50	34,494
13 May 15	22.40000 +0.35	22.75	22.30	22.41	57,542
12 May 15	22.05000 -0.20	22.26	21.94	22.21	51,087
11 May 15	22.25000 -1.19	22.60	22.25	22.40	127,390
08 May 15	23.44500 +0.30	23.46	23.01	23.46	29,477
07 May 15	23.15000 +0.67	23.40	22.78	23.00	37,096
06 May 15	22.47500 +0.26	22.76	22.25	22.25	35,970
05 May 15	22.22000 -0.42	23.03	22.22	22.68	22,217
04 May 15	22.64000 +0.06	22.94	22.49	22.65	55,454
30 Apr 15	22.57500 +0.31	22.72	22.10	22.27	59,888
29 Apr 15	22.26500 -0.13	22.71	21.89	22.67	86,762
28 Apr 15	22.39500 -0.99	23.18	22.39	23.18	96,604
27 Apr 15	23.38500 +0.42	23.50	22.43	22.83	77,633
24 Apr 15	22.97000 -0.08	23.33	22.75	23.22	44,303
23 Apr 15	23.04500 -0.46	23.50	22.95	23.50	36,256
22 Apr 15	23.50500 +0.07	23.66	23.09	23.50	41,112
21 Apr 15	23.43000 -0.24	23.94	23.43	23.90	37,027
20 Apr 15	23.66500 +0.14	23.72	23.40	23.49	30,099
17 Apr 15	23.52500 -0.39	24.15	23.28	24.00	126,488
16 Apr 15	23.91000 -0.29	24.23	23.91	24.23	17,537
15 Apr 15	24.20000 -0.06	24.38	24.03	24.04	14,068
14 Apr 15	24.26000 -0.22	24.43	24.00	24.43	33,875
13 Apr 15	24.48000 -0.05	24.63	24.33	24.45	20,599
10 Apr 15	24.53000 +0.09	24.57	24.36	24.39	17,374
09 Apr 15	24.44500 +0.33	24.44	24.27	24.27	16,511
08 Apr 15	24.11500 -0.11	24.34	24.11	24.19	117,386
07 Apr 15	24.23000 +0.25	24.45	23.95	24.00	21,421
02 Apr 15	23.98000 +0.11	23.98	23.76	23.81	12,284
01 Apr 15	23.86500 +0.34	24.08	23.40	23.42	26,114
31 Mar 15	23.52000 -0.27	23.79	23.48	23.70	19,360
30 Mar 15	23.79500 +0.23	23.80	23.59	23.66	14,664
27 Mar 15	23.57000 +0.36	23.58	23.39	23.42	28,333
26 Mar 15	23.21000 -0.44	23.25	22.78	23.25	73,305
25 Mar 15	23.64500 -0.06	23.75	23.51	23.63	15,522
24 Mar 15	23.70000 +0.18	23.77	23.33	23.36	66,453
23 Mar 15	23.52500 -0.36	23.85	23.36	23.75	36,359
20 Mar 15	23.89000 +0.47	23.89	23.32	23.47	27,503
19 Mar 15	23.41500 +0.04	23.42	23.15	23.17	29,144
18 Mar 15	23.38000 -0.16	23.58	23.32	23.56	40,410
17 Mar 15	23.53500 -0.32	23.89	23.44	23.81	54,001
16 Mar 15	23.85000 +0.37	23.85	23.50	23.50	84,120
13 Mar 15	23.48000 +0.33	23.48	23.06	23.17	25,544
12 Mar 15	23.14500 +0.25	23.15	22.82	22.86	35,622
11 Mar 15	22.90000 +0.42	22.92	22.49	22.50	31,417
10 Mar 15	22.47500 -0.44	22.82	22.44	22.79	32,573
09 Mar 15	22.92000 +0.02	22.92	22.67	22.72	28,662
06 Mar 15	22.89500 +0.27	22.90	22.63	22.67	34,947
05 Mar 15	22.63000 +0.03	22.75	22.52	22.65	44,654
04 Mar 15	22.60000 +0.27	22.63	22.15	22.41	63,585
03 Mar 15	22.33500 -0.21	22.58	22.12	22.54	24,402
02 Mar 15	22.54500 -0.20	22.74	22.41	22.66	58,558
27 Feb 15	22.75000 +0.25	22.75	22.40	22.57	51,579
26 Feb 15	22.50000 +0.51	22.50	22.10	22.20	24,180
25 Feb 15	21.99000 +0.59	22.46	21.89	22.27	123,594
24 Feb 15	21.39500 +0.17	21.54	21.25	21.41	61,410
23 Feb 15	21.23000 +0.21	21.40	21.20	21.40	134,907
20 Feb 15	21.02000 -0.16	21.20	20.89	21.16	41,254
19 Feb 15	21.18500 +0.23	21.27	20.84	20.94	30,988
18 Feb 15	20.95500 +0.43	21.02	20.70	20.70	25,044
17 Feb 15	20.52000 +0.02	20.61	20.24	20.40	37,748
16 Feb 15	20.50000 -0.30	20.90	20.50	20.86	14,834
13 Feb 15	20.80000 -0.01	21.22	20.80	20.95	24,032
12 Feb 15	20.80500 +0.22	21.10	20.81	20.97	19,406
11 Feb 15	20.58500 -0.20	20.83	20.58	20.83	8,635
10 Feb 15	20.78500 +0.41	21.00	20.48	20.51	25,037
09 Feb 15	20.37000 -0.45	20.58	20.13	20.57	116,401
06 Feb 15	20.82500 +0.01	20.91	20.65	20.69	25,046
05 Feb 15	20.81500 -0.26	20.88	20.60	20.82	55,120
04 Feb 15	21.08000 +0.05	21.08	20.86	21.04	28,599
03 Feb 15	21.03000 +0.12	21.33	20.93	20.93	71,737
02 Feb 15	20.91000 -0.02	20.95	20.52	20.87	68,105
30 Jan 15	20.93500 -0.27	21.30	20.81	21.20	87,581
29 Jan 15	21.20000 +0.24	21.20	20.73	20.90	55,962
28 Jan 15	20.96000 +0.08	21.00	20.65	21.00	42,589
27 Jan 15	20.88000 +0.05	20.90	20.65	20.88	46,200
26 Jan 15	20.83000 +0.03	20.83	20.58	20.60	59,453
23 Jan 15	20.80000 +0.07	20.90	20.57	20.82	90,016
22 Jan 15	20.73000 +0.38	20.77	20.18	20.20	126,033
21 Jan 15	20.35500 +0.15	20.35	19.98	20.17	63,057
20 Jan 15	20.20000 +0.05	20.25	20.08	20.11	60,081
19 Jan 15	20.15000 +0.15	20.25	19.86	19.98	59,011
16 Jan 15	20.00000 +0.50	20.00	19.31	19.37	73,557
15 Jan 15	19.50000 +0.70	19.50	18.24	19.04	82,575
14 Jan 15	18.80000 -0.46	19.30	18.76	18.93	65,738
13 Jan 15	19.26000 +0.51	19.29	18.68	18.68	36,804
12 Jan 15	18.75500 +0.13	19.01	18.52	18.85	23,155
09 Jan 15	18.63000 -0.54	19.18	18.50	19.08	25,692
08 Jan 15	19.17000 +0.78	19.19	18.60	18.65	38,038
07 Jan 15	18.38500 +0.14	18.52	18.19	18.25	43,888
06 Jan 15	18.25000 -0.13	18.49	18.20	18.43	27,606
05 Jan 15	18.37500 -0.76	19.15	18.38	18.99	47,439
02 Jan 15	19.13500 -0.12	19.46	19.04	19.46	19,541
30 Dec 14	19.25500 +0.03	19.33	19.17	19.17	12,403
29 Dec 14	19.22500 -0.32	19.53	19.12	19.53	41,075
23 Dec 14	19.54000 +0.20	19.54	19.39	19.50	11,356
22 Dec 14	19.34000 +0.05	19.51	19.34	19.37	15,190
19 Dec 14	19.29000 +0.15	19.54	19.09	19.37	60,608
18 Dec 14	19.14000 +0.96	19.32	18.63	18.66	74,946
17 Dec 14	18.18000 -0.08	18.44	18.14	18.15	10,607
16 Dec 14	18.26500 +0.26	18.33	17.57	18.16	66,942
15 Dec 14	18.00000 -0.40	18.68	18.00	18.38	36,848
12 Dec 14	18.40000 -0.63	19.05	18.40	18.92	41,345
11 Dec 14	19.02500 +0.13	19.17	18.92	19.02	16,070
10 Dec 14	18.89500 -0.11	19.24	18.90	19.13	17,576
09 Dec 14	19.00500 -0.54	19.44	19.00	19.38	24,769
08 Dec 14	19.54000 -0.08	19.70	19.54	19.63	18,902
05 Dec 14	19.62500 +0.51	19.74	19.48	19.48	22,798
04 Dec 14	19.11500 -0.05	19.50	18.98	19.30	53,934
03 Dec 14	19.16000 +0.06	19.39	19.16	19.36	13,942
02 Dec 14	19.10000 -0.07	19.40	19.10	19.33	17,653
01 Dec 14	19.17000 -0.22	19.33	19.05	19.28	9,900
28 Nov 14	19.39000 +0.11	19.42	19.24	19.34	15,530
27 Nov 14	19.27500 +0.10	19.30	19.18	19.19	8,573
26 Nov 14	19.17000 +0.09	19.26	19.10	19.19	14,600
25 Nov 14	19.07500 -0.11	19.31	19.08	19.17	13,173
24 Nov 14	19.19000 +0.20	19.28	19.00	19.02	25,825
21 Nov 14	18.99000 +0.50	18.99	18.53	18.53	44,475
20 Nov 14	18.49000 -0.36	18.73	18.38	18.73	27,733
19 Nov 14	18.85500 -0.04	19.00	18.74	18.82	44,658
18 Nov 14	18.89500 +0.23	18.90	18.56	18.56	20,765
17 Nov 14	18.67000 +0.21	18.70	18.33	18.34	7,603
14 Nov 14	18.46000 +0.03	18.47	18.28	18.40	17,846
13 Nov 14	18.42500 +0.19	18.48	18.06	18.30	34,511
12 Nov 14	18.23500 -0.41	18.58	18.19	18.58	51,406
11 Nov 14	18.65000 +0.11	18.74	18.55	18.58	12,765
10 Nov 14	18.54000 +0.28	18.54	18.18	18.18	14,838
07 Nov 14	18.26500 -0.10	18.48	18.15	18.44	14,065
06 Nov 14	18.36500 +0.03	18.51	18.08	18.16	13,839
05 Nov 14	18.33500 +0.43	18.34	18.09	18.17	10,410
04 Nov 14	17.90000 -0.31	18.29	17.90	18.17	18,630
03 Nov 14	18.20500 -0.27	18.40	18.06	18.32	23,528
31 Oct 14	18.47500 +0.58	18.48	17.98	18.13	36,664
30 Oct 14	17.89500 -0.03	18.08	17.58	18.01	29,024
29 Oct 14	17.93000 -0.13	18.17	17.90	18.17	11,023
28 Oct 14	18.05500 +0.26	18.08	17.85	17.90	19,270
27 Oct 14	17.79500 -0.14	18.12	17.57	18.12	23,936
24 Oct 14	17.93000 +0.00	18.00	17.75	17.75	28,935
23 Oct 14	17.93500 +0.26	17.98	17.50	17.56	20,879
22 Oct 14	17.67500 +0.00	17.82	17.65	17.78	17,024
21 Oct 14	17.67000 +0.40	17.82	17.25	17.25	16,261
20 Oct 14	17.27000 -0.31	17.51	17.19	17.48	18,348
17 Oct 14	17.57500 +0.44	17.58	16.97	17.06	37,588
16 Oct 14	17.14000 -0.10	17.39	16.43	17.29	77,461
15 Oct 14	17.23500 -0.93	18.15	17.24	18.15	36,720
14 Oct 14	18.16500 -0.05	18.27	17.89	18.15	22,053
13 Oct 14	18.21500 -0.06	18.33	18.01	18.02	20,470
10 Oct 14	18.27500 -0.15	18.44	18.07	18.20	45,585
09 Oct 14	18.42000 -0.16	18.83	18.25	18.83	21,925
08 Oct 14	18.58000 -0.17	18.88	18.56	18.73	28,928
07 Oct 14	18.75000 -0.24	19.01	18.75	19.01	5,441
06 Oct 14	18.99000 +0.15	19.25	18.99	19.24	7,138
02 Oct 14	18.84000 -0.48	19.51	18.84	19.32	29,614
01 Oct 14	19.32000 -0.25	19.51	19.32	19.48	6,081
30 Sep 14	19.57000 +0.20	19.62	19.35	19.55	23,507
29 Sep 14	19.36500 -0.47	19.84	19.29	19.84	41,320
26 Sep 14	19.83500 +0.29	19.85	19.54	19.54	12,757
25 Sep 14	19.54000 -0.08	19.97	19.54	19.80	18,804
24 Sep 14	19.62500 -0.01	19.67	19.55	19.64	7,213
23 Sep 14	19.64000 -0.31	19.94	19.62	19.89	23,917
22 Sep 14	19.95000 -0.04	20.01	19.77	19.80	35,767
19 Sep 14	19.99000 +0.07	19.99	19.79	19.94	22,137
18 Sep 14	19.92500 +0.22	19.92	19.70	19.72	28,993
17 Sep 14	19.71000 +0.28	19.71	19.50	19.53	21,988
16 Sep 14	19.42500 -0.16	19.58	19.33	19.58	17,912
15 Sep 14	19.58500 +0.09	19.66	19.40	19.42	15,950
12 Sep 14	19.49500 +0.12	19.50	19.33	19.46	30,269
11 Sep 14	19.37500 +0.06	19.47	19.26	19.43	17,921
10 Sep 14	19.32000 +0.11	19.36	19.08	19.09	13,149
09 Sep 14	19.21000 -0.12	19.39	19.18	19.32	17,592
08 Sep 14	19.33000 -0.08	19.45	19.32	19.39	24,743
05 Sep 14	19.40500 -0.19	19.70	19.30	19.65	16,858
04 Sep 14	19.60000 +0.37	19.72	19.11	19.11	46,178
03 Sep 14	19.23000 +0.31	19.25	19.03	19.03	29,453
02 Sep 14	18.92500 +0.02	19.02	18.85	19.00	14,738
01 Sep 14	18.90500 -0.03	18.91	18.64	18.89	3,782
29 Aug 14	18.94000 +0.19	18.94	18.67	18.75	12,130
28 Aug 14	18.75500 -0.20	18.89	18.63	18.84	31,514
27 Aug 14	18.96000 -0.03	19.02	18.90	18.90	13,091
26 Aug 14	18.98500 +0.31	18.99	18.72	18.83	11,495
25 Aug 14	18.67500 +0.31	18.70	18.53	18.64	9,529
22 Aug 14	18.36500 -0.03	18.67	18.36	18.54	20,864
21 Aug 14	18.39500 +0.29	18.51	18.13	18.16	12,042
20 Aug 14	18.10500 -0.20	18.27	18.07	18.20	11,544
19 Aug 14	18.31000 +0.19	18.35	18.26	18.28	10,243
18 Aug 14	18.12000 +0.03	18.35	18.12	18.35	19,952
15 Aug 14	18.09000 -0.08	18.50	18.03	18.26	13,713
14 Aug 14	18.17000 +0.07	18.27	17.98	18.08	19,398
13 Aug 14	18.10000 +0.55	18.23	18.03	18.10	19,749
08 Aug 14	17.55000 +0.17	17.66	17.25	17.29	27,027
07 Aug 14	17.38000 -0.22	17.80	17.38	17.62	25,291
06 Aug 14	17.60000 -0.22	17.81	17.50	17.81	32,208
05 Aug 14	17.81500 +0.14	18.09	17.82	18.00	38,160
04 Aug 14	17.68000 +0.34	18.01	17.68	17.90	58,115
01 Aug 14	17.34000 +0.27	17.70	17.25	17.57	81,968
31 Jul 14	17.07000 -0.41	17.48	17.01	17.48	69,528
30 Jul 14	17.48000 -0.20	17.98	17.48	17.74	19,969
29 Jul 14	17.68000 +0.04	17.90	17.64	17.66	20,181
28 Jul 14	17.64000 +0.06	17.77	17.50	17.77	8,758
25 Jul 14	17.57500 -0.28	17.99	17.52	17.89	37,903
24 Jul 14	17.85500 +0.10	18.00	17.58	17.59	13,932
23 Jul 14	17.75500 +0.07	17.88	17.65	17.65	14,027
22 Jul 14	17.68500 +0.39	17.68	17.46	17.50	11,135
21 Jul 14	17.30000 -0.05	17.50	17.30	17.48	29,111
18 Jul 14	17.35000 -0.14	17.50	17.34	17.44	26,789
17 Jul 14	17.48500 -0.36	17.75	17.49	17.70	38,610
16 Jul 14	17.84500 +0.43	17.92	17.60	17.60	16,520
15 Jul 14	17.41500 -0.29	17.70	17.39	17.68	16,011
14 Jul 14	17.71000 +0.11	17.91	17.70	17.70	7,535
11 Jul 14	17.60000 +0.16	17.86	17.55	17.73	18,903
10 Jul 14	17.44500 -0.17	17.64	17.23	17.62	39,497
09 Jul 14	17.61000 +0.10	17.73	17.49	17.52	17,068
08 Jul 14	17.51000 -0.24	17.82	17.51	17.82	29,609
07 Jul 14	17.75500 -0.44	18.10	17.75	18.02	17,646
04 Jul 14	18.19500 +0.08	18.23	18.08	18.08	15,495
03 Jul 14	18.11500 +0.56	18.17	17.75	17.77	23,546
02 Jul 14	17.55500 -0.01	17.68	17.56	17.63	6,583
01 Jul 14	17.57000 +0.19	17.66	17.46	17.57	24,265
30 Jun 14	17.38000 -0.07	17.51	17.25	17.45	16,946
27 Jun 14	17.45000 -0.07	17.69	17.44	17.63	20,446
26 Jun 14	17.52000 -0.03	17.82	17.34	17.78	26,543
25 Jun 14	17.55000 -0.26	17.83	17.48	17.83	23,659
24 Jun 14	17.81000 -0.09	17.95	17.65	17.95	20,721
23 Jun 14	17.90000 -0.16	17.93	17.72	17.91	18,400
20 Jun 14	18.05500 -0.17	18.19	17.98	18.19	13,276
19 Jun 14	18.23000 +0.31	18.23	18.01	18.01	16,646
18 Jun 14	17.92000 -0.06	18.05	17.83	17.93	11,546
17 Jun 14	17.98000 +0.06	18.05	17.68	17.94	20,926
16 Jun 14	17.92000 -0.23	18.06	17.87	18.01	12,466
13 Jun 14	18.15000 -0.18	18.24	17.90	18.24	22,001
12 Jun 14	18.33500 -0.23	18.55	18.23	18.50	12,416
11 Jun 14	18.56000 +0.09	18.58	18.36	18.58	14,072
10 Jun 14	18.47000 -0.15	18.78	18.44	18.75	13,210
09 Jun 14	18.61500 -0.08	18.81	18.61	18.74	5,856
06 Jun 14	18.69500 +0.40	18.85	18.45	18.45	30,481
05 Jun 14	18.30000 +0.31	18.59	17.98	18.11	61,717
04 Jun 14	17.98500 +0.08	18.09	17.77	18.01	23,247
03 Jun 14	17.91000 -0.07	18.07	17.91	18.06	20,132
02 Jun 14	17.97500 -0.06	18.16	17.98	18.15	11,467
30 May 14	18.03000 +0.08	18.10	17.96	17.96	6,934
29 May 14	17.95000 -0.06	18.05	17.95	18.05	2,434
28 May 14	18.01500 +0.16	18.17	18.01	18.17	31,545
27 May 14	17.85500 +0.12	18.00	17.82	17.82	17,165
26 May 14	17.73500 +0.19	17.80	17.60	17.70	23,892
23 May 14	17.55000 +0.14	17.65	17.50	17.54	14,458
22 May 14	17.41000 -0.03	17.57	17.29	17.57	17,679
21 May 14	17.44500 +0.15	17.53	17.25	17.30	15,589
20 May 14	17.29500 +0.14	17.49	17.17	17.17	26,264
19 May 14	17.15500 +0.18	17.17	16.78	16.99	26,817
16 May 14	16.97500 -0.05	17.14	16.92	17.08	34,679
15 May 14	17.02500 -0.51	17.67	17.02	17.60	79,055
14 May 14	17.53500 -0.22	17.82	17.51	17.82	17,501
13 May 14	17.75000 +0.25	17.75	17.33	17.50	51,186
12 May 14	17.49500 +0.12	17.50	17.23	17.50	44,160
09 May 14	17.37500 -0.27	17.59	17.38	17.46	9,490
08 May 14	17.64500 +0.22	17.70	17.23	17.53	38,425
07 May 14	17.43000 -0.05	17.80	17.10	17.28	49,644
06 May 14	17.48000 -0.50	18.07	17.45	18.07	54,534
05 May 14	17.98000 -0.13	18.18	17.79	18.18	35,300
02 May 14	18.11000 -0.67	18.35	18.11	18.21	34,550
30 Apr 14	18.78500 -0.34	19.10	18.75	19.05	50,069
29 Apr 14	19.12000 +0.36	19.23	18.88	18.88	30,031
28 Apr 14	18.76000 +0.06	18.81	18.68	18.71	3,102
25 Apr 14	18.70000 -0.10	18.83	18.60	18.77	20,442
24 Apr 14	18.80000 -0.02	19.03	18.65	18.82	19,445
23 Apr 14	18.82000 -0.13	19.00	18.81	18.96	59,580
22 Apr 14	18.95000 +0.41	19.06	18.48	18.56	33,331
17 Apr 14	18.54500 +0.31	18.55	18.29	18.35	22,919
16 Apr 14	18.23500 +0.39	18.36	18.15	18.23	13,190
15 Apr 14	17.85000 -0.45	18.32	17.85	18.28	19,279
14 Apr 14	18.30500 +0.26	18.31	17.93	18.17	16,934
11 Apr 14	18.05000 -0.34	18.26	17.88	18.26	50,327
10 Apr 14	18.39000 -0.35	18.89	18.39	18.89	17,994
09 Apr 14	18.74000 +0.07	18.74	18.53	18.73	23,094
08 Apr 14	18.67000 -0.32	19.07	18.33	19.01	51,172
07 Apr 14	18.98500 -0.73	19.40	18.90	19.40	21,511
04 Apr 14	19.72000 +0.29	19.72	19.50	19.50	32,880
03 Apr 14	19.43000 +0.13	19.58	19.28	19.32	33,032
02 Apr 14	19.30000 +0.30	19.38	19.15	19.20	19,821
01 Apr 14	19.00000 +0.07	19.15	18.83	18.94	8,863
31 Mar 14	18.93500 -0.10	19.19	18.85	19.16	10,352
28 Mar 14	19.03500 -0.03	19.19	18.82	19.17	33,615
27 Mar 14	19.06500 -0.13	19.24	19.07	19.12	11,336
26 Mar 14	19.19500 +0.35	19.26	18.90	18.94	14,470
25 Mar 14	18.84500 +0.40	18.94	18.54	18.63	19,915
24 Mar 14	18.44000 -0.55	18.98	18.44	18.98	15,942
21 Mar 14	18.99000 +0.03	19.22	18.95	19.13	27,690
20 Mar 14	18.96000 +0.63	19.03	18.31	18.31	26,470
19 Mar 14	18.33500 -0.04	18.53	18.25	18.35	26,513
18 Mar 14	18.37000 +0.21	18.65	18.17	18.17	21,998
17 Mar 14	18.16000 +0.29	18.28	17.73	17.73	41,029
14 Mar 14	17.87000 -0.27	18.01	17.56	18.01	73,264
13 Mar 14	18.14500 -0.27	18.39	18.08	18.39	21,790
12 Mar 14	18.42000 -0.16	18.42	18.24	18.40	22,933
11 Mar 14	18.57500 -0.13	18.72	18.49	18.72	9,959
10 Mar 14	18.70500 -0.07	18.95	18.50	18.72	29,442
07 Mar 14	18.77000 -0.28	19.08	18.67	18.90	31,845
06 Mar 14	19.05500 +0.13	19.15	18.87	19.07	30,908
05 Mar 14	18.93000 -0.05	18.94	18.67	18.82	41,873
04 Mar 14	18.98000 +0.69	18.98	18.62	18.62	50,499
03 Mar 14	18.29000 -0.69	18.64	18.24	18.52	81,572
28 Feb 14	18.98500 +0.05	18.99	18.70	18.98	19,934
27 Feb 14	18.94000 -0.24	19.04	18.62	19.04	62,831
26 Feb 14	19.18000 -0.26	19.35	19.01	19.35	26,556
25 Feb 14	19.44500 -0.32	19.48	19.33	19.45	13,398
24 Feb 14	19.76500 -0.01	19.76	19.52	19.63	38,129
21 Feb 14	19.77500 +0.10	19.77	19.07	19.35	77,015
20 Feb 14	19.67500 -0.28	19.67	19.38	19.43	19,335
19 Feb 14	19.95000 -0.04	19.97	19.65	19.92	35,561
18 Feb 14	19.99000 -0.06	20.03	19.72	20.03	40,770
17 Feb 14	20.05000 -0.07	20.22	19.96	20.22	28,176
14 Feb 14	20.12000 +0.25	20.12	19.91	19.99	11,014
13 Feb 14	19.87000 -0.06	19.91	19.61	19.69	10,784
12 Feb 14	19.93000 +0.11	19.95	19.67	19.75	37,185
11 Feb 14	19.81500 +0.35	19.82	19.50	19.50	34,878
10 Feb 14	19.47000 +0.02	19.47	19.30	19.45	21,332
07 Feb 14	19.45000 +0.22	19.45	18.94	19.22	28,485
06 Feb 14	19.23000 +0.42	19.30	18.69	18.90	41,903
05 Feb 14	18.80500 -0.23	19.01	18.75	18.85	31,897
04 Feb 14	19.03500 +0.12	19.09	18.56	18.56	36,790
03 Feb 14	18.91500 -0.49	19.43	18.75	19.36	53,536
31 Jan 14	19.40500 -0.16	19.52	18.94	19.45	67,815
30 Jan 14	19.56500 +0.46	19.61	19.07	19.08	25,566
29 Jan 14	19.10500 -0.38	19.92	19.00	19.80	88,034
28 Jan 14	19.48500 +0.86	19.49	18.91	18.91	38,645
27 Jan 14	18.62500 -0.24	18.94	18.55	18.72	66,775
24 Jan 14	18.86500 -0.54	19.65	18.70	19.60	78,903
23 Jan 14	19.40500 -0.55	20.07	19.33	19.93	29,678
22 Jan 14	19.95000 -0.03	20.08	19.76	20.01	15,065
21 Jan 14	19.98500 +0.03	20.08	19.85	19.96	31,061
20 Jan 14	19.96000 -0.25	20.13	19.87	20.13	17,987
17 Jan 14	20.20500 -0.03	20.24	19.97	20.24	23,585
16 Jan 14	20.23500 -0.14	20.57	20.14	20.57	25,007
15 Jan 14	20.38000 +0.30	20.52	20.06	20.09	26,566
14 Jan 14	20.08000 -0.16	20.08	19.84	19.95	36,613
13 Jan 14	20.23500 +0.06	20.40	20.17	20.40	8,818
10 Jan 14	20.18000 -0.06	20.64	20.18	20.42	60,782
09 Jan 14	20.24000 -0.23	20.42	20.17	20.42	12,910
08 Jan 14	20.46500 +0.17	20.49	20.25	20.28	10,555
07 Jan 14	20.29500 +0.45	20.32	19.75	19.80	13,856
06 Jan 14	19.84500 -0.01	20.00	19.73	19.82	27,329
03 Jan 14	19.85000 +0.18	19.85	19.66	19.79	11,023
02 Jan 14	19.67000 -0.50	20.33	19.67	20.28	21,547
30 Dec 13	20.17000 +0.03	20.20	20.05	20.19	22,077
27 Dec 13	20.13500 +0.31	20.14	19.90	19.90	73,227
23 Dec 13	19.82500 +0.18	19.91	19.76	19.82	47,274
20 Dec 13	19.65000 +0.20	19.72	19.44	19.45	77,303
19 Dec 13	19.45000 +0.66	19.46	19.25	19.28	30,693
18 Dec 13	18.79000 +0.44	18.79	18.44	18.53	16,740
17 Dec 13	18.35000 -0.33	18.58	18.35	18.55	16,119
16 Dec 13	18.68500 +0.36	18.68	18.50	18.51	20,855
13 Dec 13	18.32500 +0.38	18.49	17.96	17.96	32,635
12 Dec 13	17.95000 -0.15	18.27	17.95	18.13	38,847
11 Dec 13	18.10500 -0.12	18.41	18.10	18.26	17,969
10 Dec 13	18.22500 -0.23	18.59	18.23	18.40	13,843
09 Dec 13	18.46000 -0.06	18.56	18.39	18.56	22,945
06 Dec 13	18.51500 +0.33	18.51	18.09	18.26	29,347
05 Dec 13	18.18500 -0.52	18.58	18.18	18.47	43,535
04 Dec 13	18.70000 +0.06	18.70	18.35	18.67	46,353
03 Dec 13	18.64500 -0.65	19.66	18.50	19.45	90,856
02 Dec 13	19.30000 -0.08	19.33	19.19	19.29	45,158
29 Nov 13	19.37500 +0.01	19.41	19.26	19.31	27,333
28 Nov 13	19.36500 +0.09	19.36	19.20	19.20	33,423
27 Nov 13	19.27000 +0.24	19.27	19.06	19.09	15,331
26 Nov 13	19.03000 -0.07	19.25	19.03	19.11	14,063
25 Nov 13	19.10500 +0.13	19.31	19.10	19.13	78,066
22 Nov 13	18.98000 +0.12	19.09	18.86	18.88	35,730
21 Nov 13	18.86000 +0.44	18.86	18.18	18.22	41,767
20 Nov 13	18.42500 -0.08	18.57	18.34	18.36	17,330
19 Nov 13	18.50000 -0.25	18.55	18.38	18.53	8,518
18 Nov 13	18.74500 +0.23	18.75	18.30	18.44	32,788
15 Nov 13	18.52000 -0.06	18.68	18.44	18.68	27,502
14 Nov 13	18.58000 +0.40	18.61	18.39	18.50	11,855
13 Nov 13	18.18000 -0.28	18.36	18.02	18.36	24,009
12 Nov 13	18.46500 -0.11	18.59	18.42	18.59	9,647
11 Nov 13	18.58000 +0.53	18.60	18.15	18.17	37,614
08 Nov 13	18.04500 -0.10	18.23	17.57	18.06	61,813
07 Nov 13	18.14500 -0.13	18.66	18.04	18.18	54,130
06 Nov 13	18.27500 +0.19	18.32	18.06	18.09	13,703
05 Nov 13	18.08000 -0.32	18.46	17.80	18.46	27,066
04 Nov 13	18.40000 +0.01	18.52	18.39	18.48	30,906
01 Nov 13	18.39000 -0.05	18.50	18.34	18.43	13,101
31 Oct 13	18.44000 +0.24	18.44	18.05	18.05	16,454
30 Oct 13	18.20000 -0.07	18.50	18.04	18.40	14,738
29 Oct 13	18.27500 +0.28	18.32	17.79	17.83	32,232
28 Oct 13	17.99000 -0.39	18.34	17.80	18.34	52,330
25 Oct 13	18.38000 -0.42	18.38	18.03	18.36	49,046
24 Oct 13	18.80000 +0.00	18.82	18.54	18.74	16,959
23 Oct 13	18.80000 +0.15	18.80	18.45	18.69	25,145
22 Oct 13	18.64500 +0.08	18.90	18.56	18.66	33,540
21 Oct 13	18.56500 -0.24	18.85	18.57	18.80	21,310
18 Oct 13	18.81000 -0.01	18.95	18.66	18.95	22,952
17 Oct 13	18.81500 +0.05	18.89	18.49	18.83	29,867
16 Oct 13	18.76500 +0.27	18.92	18.46	18.46	52,045
15 Oct 13	18.49500 +0.26	18.70	18.40	18.40	53,408
14 Oct 13	18.24000 +0.07	18.32	17.86	18.14	58,061
11 Oct 13	18.17000 +0.00	18.30	18.16	18.30	29,572
10 Oct 13	18.16500 +0.76	18.29	17.70	17.82	49,333
09 Oct 13	17.41000 +0.26	17.65	17.17	17.17	45,287
08 Oct 13	17.15000 -0.15	17.43	17.14	17.32	18,659
07 Oct 13	17.30000 -0.04	17.33	17.05	17.26	32,623
04 Oct 13	17.34000 +0.02	17.42	17.17	17.24	18,524
03 Oct 13	17.31500 +0.11	17.32	17.13	17.29	7,063
02 Oct 13	17.20000 -0.23	17.43	17.02	17.43	11,688
01 Oct 13	17.43000 +0.23	17.45	17.19	17.24	49,891
30 Sep 13	17.20500 -0.25	17.34	17.00	17.22	43,111
27 Sep 13	17.45000 +0.00	17.52	17.27	17.52	19,885
26 Sep 13	17.45000 -0.27	17.67	17.30	17.67	16,313
25 Sep 13	17.72500 +0.13	17.73	17.38	17.41	8,801
24 Sep 13	17.59500 +0.13	17.65	17.36	17.44	21,273
23 Sep 13	17.47000 -0.22	17.66	17.27	17.49	20,577
20 Sep 13	17.68500 -0.16	17.79	17.43	17.74	38,409
19 Sep 13	17.84000 -0.38	17.91	17.65	17.84	38,818
18 Sep 13	18.22000 +0.20	18.22	17.93	17.93	34,061
17 Sep 13	18.02000 -0.01	18.07	17.85	17.98	19,835
16 Sep 13	18.03000 +0.23	18.09	17.90	17.94	38,839
13 Sep 13	17.80000 -0.10	17.87	17.52	17.76	21,813
12 Sep 13	17.89500 -0.15	18.18	17.74	18.05	19,712
11 Sep 13	18.05000 -0.06	18.09	17.88	17.94	17,136
10 Sep 13	18.11000 +0.55	18.11	17.69	17.75	32,742
09 Sep 13	17.56500 +0.20	17.57	17.25	17.25	49,715
06 Sep 13	17.36000 +0.37	17.36	16.84	16.94	55,492
05 Sep 13	16.99000 +0.13	17.25	16.75	16.94	34,992
04 Sep 13	16.86500 +0.10	16.95	16.49	16.90	11,652
03 Sep 13	16.76000 -0.13	16.98	16.65	16.92	20,213
02 Sep 13	16.88500 +0.50	17.09	16.85	17.06	24,939
30 Aug 13	16.39000 -0.44	16.92	16.39	16.90	22,267
29 Aug 13	16.83000 +0.22	16.88	16.65	16.71	11,219
28 Aug 13	16.61500 -0.28	16.68	16.17	16.50	98,505
27 Aug 13	16.90000 -0.38	17.14	16.54	17.10	92,944
26 Aug 13	17.27500 -0.23	17.47	17.17	17.47	9,488
23 Aug 13	17.50000 +0.20	17.56	17.18	17.36	9,205
22 Aug 13	17.29500 +0.31	17.48	17.10	17.10	14,148
21 Aug 13	16.98500 -0.29	17.39	16.83	17.39	35,234
20 Aug 13	17.27500 -0.81	17.75	17.11	17.75	59,985
19 Aug 13	18.08000 -0.07	18.14	17.96	18.10	18,708
16 Aug 13	18.15000 +0.33	18.15	17.73	17.76	48,054
15 Aug 13	17.81500 -0.06	17.82	17.45	17.69	9,903
14 Aug 13	17.88000 +0.28	17.88	17.50	17.50	96,325
13 Aug 13	17.59500 +0.07	17.67	17.42	17.65	22,140
12 Aug 13	17.52500 +0.07	17.61	17.43	17.45	46,936
09 Aug 13	17.45000 +0.11	17.49	17.27	17.37	23,936
08 Aug 13	17.34000 +0.17	17.44	17.09	17.09	18,123
07 Aug 13	17.17500 -0.03	17.17	16.86	16.97	13,710
06 Aug 13	17.20500 -0.26	17.41	16.99	17.34	17,559
05 Aug 13	17.46500 +0.23	17.49	17.26	17.32	23,570
02 Aug 13	17.23500 +0.42	17.42	16.89	16.96	75,888
01 Aug 13	16.82000 +0.18	16.83	16.60	16.69	13,400
31 Jul 13	16.63500 -0.04	16.72	16.43	16.64	12,961
30 Jul 13	16.67500 -0.04	16.86	16.60	16.76	26,719
29 Jul 13	16.71500 +0.15	16.78	16.55	16.64	28,567
26 Jul 13	16.57000 -0.09	16.95	16.53	16.87	18,271
25 Jul 13	16.66000 +0.08	16.75	16.43	16.63	13,717
24 Jul 13	16.57500 -0.05	16.77	16.58	16.59	10,691
23 Jul 13	16.62000 -0.13	16.82	16.62	16.77	10,600
22 Jul 13	16.74500 +0.21	16.80	16.62	16.71	34,537
19 Jul 13	16.53500 +0.03	16.59	16.38	16.38	25,827
18 Jul 13	16.50000 +0.40	16.50	16.08	16.08	19,010
17 Jul 13	16.10500 +0.10	16.21	15.91	16.00	35,221
16 Jul 13	16.00500 -0.18	16.10	15.89	16.02	21,955
15 Jul 13	16.18500 +0.07	16.27	15.95	16.20	35,209
12 Jul 13	16.11500 +0.06	16.31	15.98	16.18	45,135
11 Jul 13	16.06000 -0.30	16.55	16.01	16.50	33,269
10 Jul 13	16.36000 +0.14	16.41	16.15	16.18	17,897
09 Jul 13	16.22000 +0.26	16.23	16.04	16.04	22,446
08 Jul 13	15.95500 +0.53	16.05	15.64	15.64	32,650
05 Jul 13	15.42000 -0.12	15.90	15.42	15.70	60,221
04 Jul 13	15.54000 +0.53	15.63	15.13	15.15	24,066
03 Jul 13	15.01000 -0.22	15.05	14.81	15.05	43,181
02 Jul 13	15.22500 -0.11	15.44	15.20	15.42	10,829
01 Jul 13	15.34000 +0.30	15.47	15.12	15.32	24,790
28 Jun 13	15.04500 -0.17	15.35	14.95	15.28	20,449
27 Jun 13	15.21500 +0.14	15.24	15.07	15.14	16,594
26 Jun 13	15.07500 +0.26	15.30	14.80	14.82	24,289
25 Jun 13	14.81000 +0.32	14.94	14.65	14.69	28,413
24 Jun 13	14.49500 -0.26	14.90	14.39	14.81	57,969
21 Jun 13	14.75000 -0.40	15.36	14.75	15.34	53,860
20 Jun 13	15.14500 -0.60	15.66	15.15	15.58	34,699
19 Jun 13	15.75000 -0.14	16.01	15.74	16.01	26,274
18 Jun 13	15.89000 +0.08	16.01	15.76	15.76	27,816
17 Jun 13	15.81000 +0.40	15.91	15.40	15.48	22,757
14 Jun 13	15.41000 +0.06	15.60	15.40	15.56	14,920
13 Jun 13	15.35000 +0.24	15.48	14.77	14.94	33,425
12 Jun 13	15.11000 -0.17	15.40	15.11	15.25	52,407
11 Jun 13	15.28000 -0.45	15.66	15.07	15.66	29,265
10 Jun 13	15.72500 +0.03	15.83	15.60	15.60	65,835
07 Jun 13	15.69500 +0.58	15.69	15.00	15.00	36,933
06 Jun 13	15.11500 -0.33	15.42	14.96	15.33	53,435
05 Jun 13	15.44500 -0.30	15.87	15.41	15.71	22,563
04 Jun 13	15.74000 +0.28	15.84	15.68	15.68	30,263
03 Jun 13	15.46000 -0.21	15.76	15.36	15.50	72,414
31 May 13	15.67000 +0.06	15.67	15.33	15.53	33,010
30 May 13	15.61500 +0.19	15.68	15.18	15.18	35,758
29 May 13	15.42000 -0.02	15.42	15.20	15.27	23,566
28 May 13	15.44500 +0.50	15.46	14.93	14.93	57,493
27 May 13	14.94500 +0.12	14.98	14.81	14.90	13,018
24 May 13	14.82500 +0.18	14.93	14.70	14.89	21,374
23 May 13	14.64000 -0.57	14.77	14.52	14.61	53,627
22 May 13	15.21500 +0.22	15.22	15.00	15.04	39,478
21 May 13	14.99500 -0.09	15.15	14.92	15.15	49,801
20 May 13	15.08500 -0.03	15.19	14.88	15.11	20,818
17 May 13	15.11500 -0.03	15.20	14.96	15.07	44,063
16 May 13	15.15000 +0.17	15.16	14.85	14.89	56,746
15 May 13	14.97500 +0.27	15.06	14.69	14.69	47,047
14 May 13	14.70500 +0.20	14.78	14.48	14.66	15,443
13 May 13	14.50500 -0.20	14.65	14.37	14.58	66,843
10 May 13	14.71000 +0.16	14.75	14.55	14.55	28,280
09 May 13	14.55000 -0.51	14.55	14.34	14.39	10,280
08 May 13	15.06000 +0.29	15.06	14.77	14.85	73,731
07 May 13	14.77000 +0.13	15.00	14.77	14.82	94,152
06 May 13	14.64000 +0.00	14.77	14.64	14.70	50,114
03 May 13	14.64000 +0.29	14.68	14.33	14.44	29,941
02 May 13	14.35000 +0.10	14.47	14.06	14.20	37,605
30 Apr 13	14.25000 -0.10	14.44	14.20	14.44	32,202
29 Apr 13	14.35000 +0.13	14.45	14.22	14.34	52,398
26 Apr 13	14.22500 -0.15	14.23	13.95	14.22	17,608
25 Apr 13	14.38000 +0.36	14.39	14.10	14.18	36,869
24 Apr 13	14.02000 +0.37	14.11	13.71	13.72	42,736
23 Apr 13	13.65000 +0.63	13.65	13.11	13.11	46,742
22 Apr 13	13.02000 +0.02	13.22	12.95	13.12	18,000
19 Apr 13	13.00000 +0.15	13.10	12.90	12.95	22,426
18 Apr 13	12.84500 -0.30	13.15	12.77	13.14	50,627
17 Apr 13	13.14500 -0.34	13.38	13.06	13.38	107,633
16 Apr 13	13.48500 -0.40	13.64	13.45	13.64	5,854
15 Apr 13	13.88000 +0.16	13.88	13.54	13.72	12,594
12 Apr 13	13.72000 -0.26	13.84	13.60	13.82	23,092
11 Apr 13	13.97500 +0.22	14.00	13.76	13.76	226,816
10 Apr 13	13.76000 +0.68	13.77	13.30	13.30	54,052
09 Apr 13	13.08500 -0.09	13.28	13.09	13.20	22,734
08 Apr 13	13.17500 +0.11	13.26	13.03	13.15	41,098
05 Apr 13	13.07000 -0.17	13.56	13.00	13.32	38,234
04 Apr 13	13.24000 -0.14	13.61	13.24	13.40	31,444
03 Apr 13	13.38000 -0.27	13.64	13.35	13.55	32,102
02 Apr 13	13.65000 +0.34	13.66	13.29	13.53	28,780
28 Mar 13	13.30500 -0.15	13.51	13.22	13.40	48,492
27 Mar 13	13.46000 -0.19	13.76	13.40	13.68	14,346
26 Mar 13	13.65500 +0.08	13.83	13.60	13.70	16,561
25 Mar 13	13.57500 -0.32	14.37	13.57	14.20	39,079
22 Mar 13	13.90000 -0.18	14.04	13.79	13.92	33,562
21 Mar 13	14.07500 -0.23	14.24	13.86	14.20	14,362
20 Mar 13	14.30000 +0.26	14.35	14.10	14.16	19,482
19 Mar 13	14.04000 -0.26	14.21	13.99	14.20	16,607
18 Mar 13	14.30000 -0.23	14.30	13.80	14.00	62,405
15 Mar 13	14.53000 -0.07	14.69	14.44	14.60	27,496
14 Mar 13	14.60000 +0.30	14.63	14.40	14.40	41,884
13 Mar 13	14.30000 -0.01	14.32	14.20	14.32	17,202
12 Mar 13	14.31500 +0.18	14.37	14.10	14.10	96,257
11 Mar 13	14.13000 +0.12	14.13	13.84	13.93	56,770
08 Mar 13	14.01000 +0.38	14.08	13.69	13.69	129,315
07 Mar 13	13.63000 +0.06	13.68	13.53	13.60	18,908
06 Mar 13	13.57000 -0.01	13.70	13.52	13.54	44,871
05 Mar 13	13.57500 +0.44	13.57	13.32	13.32	20,597
04 Mar 13	13.13000 +0.03	13.13	13.00	13.00	9,940
01 Mar 13	13.10500 -0.17	13.38	12.96	13.30	17,886
28 Feb 13	13.27000 +0.04	13.36	13.14	13.30	10,481
27 Feb 13	13.23500 +0.18	13.23	12.93	13.18	79,346
26 Feb 13	13.05000 -0.69	13.31	13.05	13.23	51,513
25 Feb 13	13.74500 +0.18	14.09	13.56	13.84	91,879
22 Feb 13	13.56000 +0.42	13.60	13.36	13.36	25,383
21 Feb 13	13.14000 -0.59	13.60	13.14	13.60	40,735
20 Feb 13	13.73500 -0.18	13.93	13.70	13.93	13,886
19 Feb 13	13.91000 +0.19	13.97	13.70	13.70	35,316
18 Feb 13	13.71500 +0.32	13.72	13.40	13.42	4,668
15 Feb 13	13.40000 -0.22	13.70	13.40	13.54	9,891
14 Feb 13	13.61500 +0.02	13.66	13.46	13.54	7,200
13 Feb 13	13.59000 +0.19	13.63	13.36	13.48	57,901
12 Feb 13	13.39500 +0.27	13.45	13.10	13.16	15,147
11 Feb 13	13.12500 -0.04	13.38	13.13	13.20	24,571
08 Feb 13	13.16500 +0.16	13.30	13.03	13.03	13,291
07 Feb 13	13.00000 -0.11	13.34	13.00	13.28	17,686
06 Feb 13	13.11000 -0.35	13.44	12.96	13.35	34,217
05 Feb 13	13.45500 +0.14	13.50	13.22	13.22	32,233
04 Feb 13	13.31500 -0.59	13.86	13.24	13.86	36,105
01 Feb 13	13.90000 +0.30	13.90	13.75	13.78	9,428
31 Jan 13	13.60000 -0.30	13.84	13.56	13.84	35,083
30 Jan 13	13.90000 +0.02	13.92	13.81	13.92	29,523
29 Jan 13	13.88000 +0.04	13.90	13.71	13.76	41,488
28 Jan 13	13.84000 +0.26	13.84	13.54	13.62	13,248
25 Jan 13	13.58000 +0.10	13.59	13.41	13.44	20,304
24 Jan 13	13.47500 +0.14	13.48	13.18	13.27	32,563
23 Jan 13	13.34000 -0.30	13.59	13.34	13.59	13,420
22 Jan 13	13.63500 -0.10	13.70	13.44	13.70	36,731
21 Jan 13	13.73500 +0.21	13.73	13.65	13.72	12,239
18 Jan 13	13.52500 -0.23	13.84	13.52	13.84	12,312
17 Jan 13	13.75500 +0.26	13.76	13.42	13.42	21,234
16 Jan 13	13.49500 -0.13	13.58	13.34	13.58	11,840
15 Jan 13	13.62000 -0.09	13.77	13.57	13.72	5,109
14 Jan 13	13.71000 -0.01	13.87	13.58	13.87	32,693
11 Jan 13	13.72000 +0.13	13.72	13.58	13.72	20,403
10 Jan 13	13.59000 -0.15	13.82	13.59	13.74	17,796
09 Jan 13	13.74500 +0.19	13.74	13.46	13.57	20,047
08 Jan 13	13.55000 -0.34	13.88	13.55	13.66	31,486
07 Jan 13	13.89000 +0.08	13.93	13.81	13.82	95,153
04 Jan 13	13.81000 +0.00	13.87	13.71	13.78	27,854
03 Jan 13	13.81000 +0.03	13.86	13.75	13.80	26,359
02 Jan 13	13.78000 +0.56	13.86	13.65	13.65	27,877
28 Dec 12	13.22000 -0.18	13.47	13.22	13.44	19,077
27 Dec 12	13.39500 +0.01	13.52	13.38	13.38	23,565
21 Dec 12	13.39000 +0.04	13.39	13.31	13.32	12,946
20 Dec 12	13.35000 +0.20	13.35	13.10	13.10	38,102
19 Dec 12	13.15000 +0.06	13.15	12.97	13.06	28,649
18 Dec 12	13.09000 +0.09	13.15	13.07	13.09	33,657
17 Dec 12	13.00000 +0.00	13.00	12.85	12.99	13,330
14 Dec 12	13.00000 -0.16	13.06	12.82	13.06	39,248
13 Dec 12	13.16000 +0.06	13.16	13.07	13.14	42,860
12 Dec 12	13.10000 +0.10	13.10	12.98	13.00	19,490
11 Dec 12	13.00000 +0.06	13.02	12.85	12.88	25,735
10 Dec 12	12.94000 -0.04	12.94	12.61	12.79	17,271
07 Dec 12	12.98000 +0.02	13.02	12.89	12.97	37,044
06 Dec 12	12.95500 +0.15	12.97	12.84	12.84	50,478
05 Dec 12	12.80000 +0.05	12.90	12.77	12.85	36,339
04 Dec 12	12.75000 +0.03	12.85	12.63	12.70	25,135
03 Dec 12	12.72000 +0.18	12.80	12.68	12.68	16,514
30 Nov 12	12.54000 -0.14	12.74	12.54	12.66	10,419
29 Nov 12	12.68000 +0.32	12.68	12.54	12.54	35,248
28 Nov 12	12.36000 -0.08	12.41	12.31	12.32	9,769
27 Nov 12	12.43500 +0.05	12.55	12.44	12.48	12,708
26 Nov 12	12.38500 +0.09	12.40	12.35	12.38	6,781
23 Nov 12	12.30000 -0.10	12.44	12.30	12.40	11,704
22 Nov 12	12.39500 +0.15	12.42	12.26	12.29	17,774
21 Nov 12	12.25000 +0.21	12.27	11.98	11.98	8,088
20 Nov 12	12.04000 +0.04	12.04	11.80	11.88	16,332
19 Nov 12	12.00000 +0.52	12.00	11.65	11.65	24,583
16 Nov 12	11.48500 -0.25	11.65	11.45	11.65	10,110
15 Nov 12	11.73500 -0.02	11.81	11.66	11.74	9,714
14 Nov 12	11.75000 -0.09	11.98	11.75	11.88	13,605
13 Nov 12	11.83500 -0.02	11.84	11.59	11.72	22,334
12 Nov 12	11.86000 +0.13	11.92	11.70	11.74	12,896
09 Nov 12	11.73000 -0.19	11.88	11.50	11.85	31,527
08 Nov 12	11.92000 -0.09	12.11	11.92	12.10	49,098
07 Nov 12	12.01000 -0.49	12.63	12.01	12.63	41,428
06 Nov 12	12.50000 +0.10	12.58	12.45	12.48	12,266
05 Nov 12	12.40000 -0.11	12.50	12.36	12.44	15,196
02 Nov 12	12.51000 +0.15	12.64	12.48	12.50	5,988
01 Nov 12	12.36000 +0.16	12.43	12.17	12.21	9,476
31 Oct 12	12.20000 -0.03	12.44	12.20	12.25	16,124
30 Oct 12	12.23000 +0.13	12.28	12.18	12.21	6,134
29 Oct 12	12.10000 -0.06	12.13	12.00	12.13	19,126
26 Oct 12	12.16500 -0.05	12.26	11.96	12.12	10,820
25 Oct 12	12.21500 +0.20	12.37	12.10	12.10	15,083
24 Oct 12	12.01000 -0.05	12.18	11.90	12.14	20,093
23 Oct 12	12.06500 -0.33	12.42	12.02	12.39	68,247
22 Oct 12	12.39000 +0.09	12.59	12.39	12.40	10,667
19 Oct 12	12.30000 -0.40	12.74	12.30	12.74	29,607
18 Oct 12	12.70000 +0.18	12.81	12.59	12.70	17,194
17 Oct 12	12.52000 +0.29	12.62	12.36	12.36	27,883
16 Oct 12	12.23000 +0.38	12.23	11.92	11.92	29,617
15 Oct 12	11.85500 -0.05	11.94	11.70	11.70	8,662
12 Oct 12	11.90000 +0.19	11.90	11.52	11.64	29,136
11 Oct 12	11.71000 +0.32	11.75	11.44	11.48	8,483
10 Oct 12	11.39000 -0.26	11.65	11.39	11.53	38,244
09 Oct 12	11.65000 -0.14	11.80	11.65	11.75	7,234
08 Oct 12	11.79000 -0.07	11.82	11.69	11.70	20,577
05 Oct 12	11.86000 +0.14	12.00	11.68	11.69	12,161
04 Oct 12	11.71500 -0.09	11.82	11.63	11.82	14,403
03 Oct 12	11.80000 +0.03	11.80	11.60	11.63	8,448
02 Oct 12	11.77500 -0.16	11.98	11.70	11.72	13,955
01 Oct 12	11.93000 +0.43	11.95	11.55	11.60	27,554
28 Sep 12	11.50000 -0.41	12.08	11.50	12.08	39,114
27 Sep 12	11.91000 -0.02	12.10	11.91	12.00	19,862
26 Sep 12	11.93000 -0.56	12.25	11.93	12.25	58,000
25 Sep 12	12.49000 +0.01	12.49	12.27	12.30	13,621
24 Sep 12	12.48000 -0.07	12.48	12.30	12.39	15,483
21 Sep 12	12.55000 +0.19	12.57	12.39	12.39	27,245
20 Sep 12	12.36000 -0.14	12.38	12.20	12.32	43,018
19 Sep 12	12.50000 -0.07	12.53	12.22	12.48	54,211
18 Sep 12	12.57500 -0.35	12.69	12.36	12.68	64,665
17 Sep 12	12.92000 +0.01	13.01	12.85	12.90	40,277
14 Sep 12	12.91500 +0.28	13.05	12.85	12.90	55,190
13 Sep 12	12.63000 -0.19	12.79	12.51	12.79	31,800
12 Sep 12	12.82000 +0.26	12.84	12.56	12.63	101,710
11 Sep 12	12.56000 +0.21	12.56	12.14	12.25	44,919
10 Sep 12	12.35500 -0.02	12.39	12.23	12.34	27,087
07 Sep 12	12.37000 +0.42	12.48	12.20	12.20	57,648
06 Sep 12	11.95000 +0.41	12.05	11.64	11.74	56,895
05 Sep 12	11.54000 +0.06	11.73	11.42	11.56	9,453
04 Sep 12	11.48000 -0.15	11.72	11.48	11.58	16,237
03 Sep 12	11.62500 +0.04	11.63	11.45	11.45	29,871
31 Aug 12	11.58500 +0.35	11.59	11.35	11.38	27,234
30 Aug 12	11.24000 -0.27	11.49	11.24	11.49	9,948
29 Aug 12	11.51000 -0.14	11.67	11.51	11.67	10,635
28 Aug 12	11.65000 -0.11	11.72	11.59	11.60	10,939
27 Aug 12	11.76000 +0.20	11.76	11.50	11.50	4,541
24 Aug 12	11.56000 +0.01	11.63	11.40	11.63	56,227
23 Aug 12	11.55000 -0.27	11.92	11.55	11.92	12,079
22 Aug 12	11.82500 +0.01	11.93	11.73	11.76	71,409
21 Aug 12	11.81500 +0.27	11.81	11.54	11.54	37,550
20 Aug 12	11.54000 -0.15	11.80	11.35	11.54	89,374
17 Aug 12	11.68500 +0.19	11.69	11.55	11.56	53,663
16 Aug 12	11.49500 +0.05	11.50	11.38	11.45	40,916
15 Aug 12	11.45000 +0.06	11.45	11.31	11.31	30,950
14 Aug 12	11.38500 +0.11	11.42	11.31	11.41	39,788
13 Aug 12	11.27000 +0.07	11.40	11.19	11.31	14,739
10 Aug 12	11.20500 -0.02	11.28	11.11	11.15	27,018
09 Aug 12	11.22500 +0.16	11.37	11.15	11.15	68,635
08 Aug 12	11.06500 +0.15	11.10	10.83	10.86	73,766
07 Aug 12	10.91500 +0.32	10.94	10.65	10.67	54,248
06 Aug 12	10.59500 +0.45	10.68	10.28	10.28	56,250
03 Aug 12	10.14000 +0.56	10.30	9.36	9.76	30,760
02 Aug 12	9.58300 -0.48	10.36	9.52	10.15	72,770
01 Aug 12	10.06000 +0.07	10.14	9.93	9.93	15,947
31 Jul 12	9.99400 +0.00	10.13	9.91	9.99	28,945
30 Jul 12	9.99400 +0.10	10.14	9.81	9.99	56,471
27 Jul 12	9.89800 +0.43	9.90	9.30	9.47	36,589
26 Jul 12	9.47200 +0.62	9.47	8.82	8.95	90,976
25 Jul 12	8.85500 -0.02	9.12	8.85	8.90	21,784
24 Jul 12	8.87000 -0.28	9.28	8.86	9.28	86,687
23 Jul 12	9.15200 -0.57	9.44	9.15	9.44	74,818
20 Jul 12	9.72000 -0.42	10.19	9.68	10.18	31,992
19 Jul 12	10.14000 +0.02	10.20	10.08	10.20	16,437
18 Jul 12	10.12000 +0.06	10.16	10.06	10.07	4,671
17 Jul 12	10.06000 +0.06	10.19	9.99	10.10	10,195
16 Jul 12	9.99800 -0.10	10.10	9.95	10.03	18,904
13 Jul 12	10.10000 +0.17	10.10	9.88	10.00	9,372
12 Jul 12	9.93100 -0.14	10.14	9.87	9.98	20,962
11 Jul 12	10.07000 +0.07	10.14	9.87	9.87	8,666
10 Jul 12	9.99900 +0.07	10.13	9.86	9.86	13,275
09 Jul 12	9.92400 -0.09	10.00	9.83	9.96	13,752
06 Jul 12	10.01500 -0.40	10.32	10.02	10.27	22,324
05 Jul 12	10.41500 -0.16	10.80	10.34	10.57	29,377
04 Jul 12	10.58000 -0.07	10.62	10.47	10.57	18,553
03 Jul 12	10.65500 +0.08	10.79	10.65	10.68	21,775
02 Jul 12	10.57500 +0.15	10.70	10.43	10.44	40,924
29 Jun 12	10.42500 +0.59	10.45	10.14	10.23	75,299
28 Jun 12	9.83500 -0.06	9.90	9.68	9.87	12,868
27 Jun 12	9.90000 +0.25	9.90	9.72	9.72	18,374
26 Jun 12	9.64700 -0.04	9.81	9.64	9.71	19,532
25 Jun 12	9.69000 -0.54	9.96	9.60	9.96	32,665
22 Jun 12	10.22500 -0.11	10.25	10.03	10.06	46,305
21 Jun 12	10.33500 +0.06	10.46	10.10	10.15	50,830
20 Jun 12	10.28000 +0.24	10.28	10.14	10.15	11,686
19 Jun 12	10.03500 +0.35	10.12	9.68	9.86	63,203
18 Jun 12	9.68600 -0.23	10.18	9.67	10.18	32,749
15 Jun 12	9.91500 +0.42	9.93	9.68	9.68	46,543
14 Jun 12	9.49100 +0.12	9.55	9.33	9.55	20,000
13 Jun 12	9.37400 -0.09	9.64	9.36	9.64	20,945
12 Jun 12	9.46100 -0.22	9.72	9.42	9.63	27,082
11 Jun 12	9.67700 +0.03	10.07	9.66	10.06	80,538
08 Jun 12	9.65100 -0.01	9.67	9.37	9.47	19,571
07 Jun 12	9.65900 +0.01	9.86	9.66	9.70	23,180
06 Jun 12	9.65000 +0.61	9.65	9.20	9.20	79,384
05 Jun 12	9.03900 +0.06	9.04	8.85	9.00	16,184
04 Jun 12	8.98000 +0.16	9.06	8.74	8.75	74,921
01 Jun 12	8.81800 -0.17	9.15	8.71	9.15	44,907
31 May 12	8.98700 -0.13	9.20	8.98	9.10	62,964
30 May 12	9.12000 -0.26	9.38	9.10	9.21	43,146
29 May 12	9.37600 +0.07	9.44	9.23	9.44	39,977
28 May 12	9.31100 -0.10	9.53	9.27	9.53	23,580
25 May 12	9.40600 +0.00	9.57	9.29	9.48	39,835
24 May 12	9.40700 +0.10	9.42	9.18	9.38	42,594
23 May 12	9.30300 -0.41	9.58	9.24	9.47	57,277
22 May 12	9.71600 +0.28	9.73	9.46	9.60	61,094
21 May 12	9.44000 +0.15	9.63	9.27	9.33	79,473
18 May 12	9.29300 +0.06	9.54	9.01	9.08	121,374
17 May 12	9.23800 -0.26	9.45	9.10	9.44	169,216
16 May 12	9.49500 +0.28	9.66	9.00	9.11	286,741
15 May 12	9.21800 -0.26	9.70	9.22	9.56	198,657
14 May 12	9.47600 -0.25	9.59	9.36	9.55	282,878
11 May 12	9.72400 -0.18	9.77	9.53	9.76	374,387
10 May 12	9.90300 +0.52	10.00	9.45	9.54	426,264
09 May 12	9.38000 -0.09	9.58	9.11	9.58	440,262
08 May 12	9.46900 -0.45	9.85	9.38	9.73	329,286
07 May 12	9.91900 +0.24	9.92	9.31	9.45	175,879
04 May 12	9.67800 -0.88	9.91	9.57	9.82	110,971
03 May 12	10.56000 +0.06	10.78	10.44	10.69	58,508
02 May 12	10.50500 -0.23	10.95	10.44	10.95	60,707
30 Apr 12	10.73500 -0.25	11.07	10.73	11.03	55,253
27 Apr 12	10.98500 +0.27	11.00	10.54	10.54	49,938
26 Apr 12	10.71500 -0.21	11.00	10.57	10.85	46,015
25 Apr 12	10.92500 +0.49	11.00	10.51	10.52	44,037
24 Apr 12	10.43000 +0.26	10.45	10.06	10.28	80,693
23 Apr 12	10.17000 -0.52	10.49	10.15	10.34	88,660
20 Apr 12	10.69000 +0.40	10.77	10.23	10.27	100,965
19 Apr 12	10.29000 -0.57	10.97	10.29	10.93	123,543
18 Apr 12	10.86000 -0.18	11.06	10.73	11.04	88,153
17 Apr 12	11.04000 +0.31	11.06	10.65	10.65	98,327
16 Apr 12	10.72500 -0.09	10.94	10.48	10.76	107,172
13 Apr 12	10.81000 -0.54	11.31	10.81	11.18	109,541
12 Apr 12	11.35500 +0.18	11.35	10.90	11.20	92,856
11 Apr 12	11.17000 +0.02	11.45	11.07	11.07	69,937
10 Apr 12	11.15500 -0.53	11.45	11.11	11.43	47,119
05 Apr 12	11.68000 -0.04	11.87	11.45	11.87	76,437
04 Apr 12	11.72000 -0.40	12.05	11.66	12.05	75,145
03 Apr 12	12.12000 -0.32	12.56	12.12	12.50	13,222
02 Apr 12	12.43500 +0.06	12.48	12.20	12.34	16,169
30 Mar 12	12.37500 +0.07	12.48	12.29	12.40	6,241
29 Mar 12	12.30500 -0.30	12.71	12.31	12.63	20,690
28 Mar 12	12.61000 -0.23	13.00	12.61	12.82	4,276
27 Mar 12	12.83500 +0.03	13.00	12.84	12.93	20,919
26 Mar 12	12.80500 +0.12	12.90	12.49	12.82	30,230
23 Mar 12	12.69000 +0.06	12.81	12.48	12.64	66,341
22 Mar 12	12.62500 -0.16	12.77	12.50	12.67	20,072
21 Mar 12	12.78500 -0.22	13.15	12.68	13.11	53,856
20 Mar 12	13.00500 -0.17	13.15	12.90	13.13	34,724
19 Mar 12	13.17500 +0.06	13.24	13.05	13.23	33,054
16 Mar 12	13.12000 +0.13	13.20	12.99	12.99	110,580
15 Mar 12	12.99000 +0.24	12.99	12.76	12.76	78,864
14 Mar 12	12.75000 +0.63	12.77	12.40	12.41	65,298
13 Mar 12	12.12500 +0.23	12.26	12.05	12.05	9,266
12 Mar 12	11.90000 -0.07	11.95	11.87	11.95	6,310
09 Mar 12	11.97000 +0.01	12.11	11.92	11.98	14,240
08 Mar 12	11.96000 +0.11	12.07	11.87	11.94	11,858
07 Mar 12	11.84500 +0.04	11.88	11.61	11.74	17,866
06 Mar 12	11.80500 -0.53	12.18	11.79	12.18	7,484
05 Mar 12	12.34000 -0.13	12.37	12.26	12.32	13,675
02 Mar 12	12.46500 +0.07	12.48	12.38	12.38	2,400
01 Mar 12	12.39500 +0.28	12.40	12.06	12.06	15,920
29 Feb 12	12.11500 +0.15	12.23	12.07	12.17	22,579
28 Feb 12	11.96500 -0.18	12.22	11.89	12.10	20,442
27 Feb 12	12.14000 +0.09	12.14	11.78	12.03	21,860
24 Feb 12	12.05000 +0.01	12.26	12.05	12.25	19,320
23 Feb 12	12.04500 -0.31	12.30	11.99	12.22	10,907
22 Feb 12	12.35500 -0.19	12.50	12.20	12.50	24,826
21 Feb 12	12.54000 -0.02	12.63	12.34	12.53	39,645
20 Feb 12	12.56000 +0.27	12.60	12.42	12.48	30,097
17 Feb 12	12.29500 +0.11	12.41	12.22	12.26	27,727
16 Feb 12	12.19000 -0.01	12.19	11.65	11.80	24,918
15 Feb 12	12.20000 +0.00	12.36	11.95	12.00	10,454
14 Feb 12	12.20000 -0.08	12.26	12.02	12.20	37,914
13 Feb 12	12.28000 -0.02	12.57	12.28	12.53	23,216
10 Feb 12	12.30000 -0.47	12.53	12.16	12.43	32,187
09 Feb 12	12.77000 +0.06	12.90	12.63	12.68	45,397
08 Feb 12	12.71000 -0.02	12.90	12.71	12.82	25,202
07 Feb 12	12.72500 +0.09	12.83	12.46	12.78	25,664
06 Feb 12	12.64000 -0.11	12.72	12.41	12.64	37,582
03 Feb 12	12.75500 +0.23	12.79	12.30	12.45	39,620
02 Feb 12	12.52500 +0.26	12.56	12.10	12.39	54,120
01 Feb 12	12.26000 +0.48	12.28	11.81	11.83	52,730
31 Jan 12	11.78500 +0.28	11.78	11.54	11.56	17,272
30 Jan 12	11.50000 -0.47	11.83	11.45	11.83	37,762
27 Jan 12	11.97000 -0.07	12.01	11.77	12.01	41,819
26 Jan 12	12.04500 +0.08	12.16	11.90	12.10	38,115
25 Jan 12	11.96500 -0.09	12.00	11.67	12.00	30,023
24 Jan 12	12.05000 -0.04	12.05	11.77	11.85	55,793
23 Jan 12	12.09000 +0.19	12.30	11.87	11.90	56,987
20 Jan 12	11.90500 +0.34	11.96	11.54	11.66	91,631
19 Jan 12	11.57000 +0.69	11.87	11.19	11.23	231,742
18 Jan 12	10.87500 +0.10	11.25	10.70	10.94	34,663
17 Jan 12	10.78000 +0.19	11.04	10.73	10.85	46,661
16 Jan 12	10.59000 +0.14	10.59	10.34	10.37	34,046
13 Jan 12	10.45500 -0.02	10.84	10.26	10.74	55,403
12 Jan 12	10.48000 +0.30	10.90	10.43	10.43	90,708
11 Jan 12	10.17500 +0.03	10.52	10.18	10.30	30,654
10 Jan 12	10.14500 +0.75	10.21	9.74	9.78	22,022
09 Jan 12	9.40000 -0.36	9.89	9.40	9.84	43,476
06 Jan 12	9.75800 -0.09	10.06	9.74	9.99	43,016
05 Jan 12	9.85000 -0.48	10.37	9.81	10.37	57,255
04 Jan 12	10.33500 -0.29	10.59	10.34	10.59	14,423
03 Jan 12	10.62500 +0.24	10.63	10.25	10.48	26,000
02 Jan 12	10.38000 +0.46	10.41	10.11	10.11	35,228
30 Dec 11	9.92000 +0.12	10.03	9.92	9.97	11,185
29 Dec 11	9.79700 -0.29	10.03	9.63	10.00	34,613
28 Dec 11	10.09000 -0.06	10.30	10.02	10.22	11,435
27 Dec 11	10.15000 -0.06	10.27	10.09	10.22	13,278
23 Dec 11	10.21000 +0.02	10.30	10.20	10.30	19,718
22 Dec 11	10.19000 +0.17	10.19	10.18	10.19	863
21 Dec 11	10.01500 -0.27	10.91	10.02	10.54	53,091
20 Dec 11	10.29000 +0.45	10.40	9.78	9.78	23,865
19 Dec 11	9.83900 +0.12	10.23	9.70	9.73	50,476
16 Dec 11	9.71800 -0.02	9.95	9.72	9.90	68,141
15 Dec 11	9.74000 +0.12	10.02	9.72	9.79	36,346
14 Dec 11	9.62200 -0.38	10.09	9.62	10.03	32,354
13 Dec 11	10.00000 -0.42	10.48	9.94	10.48	46,958
12 Dec 11	10.42000 -0.74	10.92	10.42	10.92	38,043
09 Dec 11	11.16500 +0.39	11.33	10.77	10.81	16,673
08 Dec 11	10.77000 -0.57	11.54	10.77	11.50	29,144
07 Dec 11	11.34500 +0.09	11.60	11.19	11.56	26,978
06 Dec 11	11.26000 +0.02	11.57	11.01	11.05	43,153
05 Dec 11	11.24500 +0.18	11.47	11.23	11.25	38,942
02 Dec 11	11.07000 +0.55	11.17	10.63	10.79	54,934
01 Dec 11	10.52000 -0.21	10.75	10.40	10.75	51,104
30 Nov 11	10.73500 +0.65	10.89	9.98	9.98	96,762
29 Nov 11	10.08000 +0.17	10.31	9.72	10.00	31,033
28 Nov 11	9.90900 +0.98	10.10	9.30	9.30	41,715
25 Nov 11	8.93400 +0.23	9.03	8.80	8.98	18,282
24 Nov 11	8.70700 -0.01	8.97	8.71	8.89	39,159
23 Nov 11	8.72000 +0.04	8.89	8.55	8.55	29,744
22 Nov 11	8.68000 -0.36	9.20	8.65	9.20	46,397
21 Nov 11	9.04000 -0.51	9.46	9.04	9.46	69,966
18 Nov 11	9.54900 -0.08	9.65	9.45	9.50	18,498
17 Nov 11	9.62900 -0.26	9.80	9.55	9.76	26,718
16 Nov 11	9.89000 -0.02	10.05	9.73	9.76	21,630
15 Nov 11	9.91500 -0.52	10.31	9.79	10.28	63,044
14 Nov 11	10.43000 -0.13	10.84	10.30	10.82	162,521
11 Nov 11	10.56000 +0.43	10.73	10.09	10.24	22,175
10 Nov 11	10.13500 +0.08	10.52	9.87	9.90	45,775
09 Nov 11	10.05500 -0.59	10.76	9.99	10.76	71,531
08 Nov 11	10.64500 +0.33	10.80	10.59	10.65	19,473
07 Nov 11	10.31500 -0.16	10.53	10.20	10.35	38,148
04 Nov 11	10.47000 -0.44	11.20	10.40	11.20	20,426
03 Nov 11	10.91500 +0.39	11.27	10.14	10.20	80,213
02 Nov 11	10.52000 +0.17	10.67	10.10	10.56	54,079
01 Nov 11	10.35000 -1.39	11.16	10.05	11.16	175,488
31 Oct 11	11.74500 -0.39	11.90	11.64	11.90	82,307
28 Oct 11	12.13500 -0.23	12.64	12.02	12.47	123,754
27 Oct 11	12.36500 +1.55	12.52	11.61	11.61	230,995
26 Oct 11	10.82000 -0.01	11.20	10.80	10.80	18,317
25 Oct 11	10.83000 -0.23	11.07	10.75	10.93	27,973
24 Oct 11	11.06000 +0.36	11.15	10.74	10.85	50,611
21 Oct 11	10.70500 +0.60	10.73	10.17	10.19	52,787
20 Oct 11	10.11000 -0.72	10.86	10.00	10.55	108,489
19 Oct 11	10.82500 +0.38	10.93	10.56	10.57	47,763
18 Oct 11	10.44500 -0.41	10.49	10.27	10.40	67,907
17 Oct 11	10.86000 -0.03	11.31	10.69	11.05	55,711
14 Oct 11	10.89000 -0.11	11.14	10.60	10.99	81,258
13 Oct 11	11.00000 -0.84	11.87	10.91	11.64	108,858
12 Oct 11	11.84000 +0.13	11.92	11.35	11.38	81,240
11 Oct 11	11.71500 +0.23	11.72	11.09	11.42	80,451
10 Oct 11	11.48500 +0.44	11.56	11.08	11.40	118,768
07 Oct 11	11.04000 +0.53	11.25	10.36	10.49	117,475
06 Oct 11	10.50500 +0.85	10.52	9.67	9.69	74,867
05 Oct 11	9.65500 +0.72	9.77	9.21	9.23	65,695
04 Oct 11	8.93400 -0.68	9.30	8.85	9.30	101,994
03 Oct 11	9.61200 -0.30	9.65	9.33	9.43	23,370
30 Sep 11	9.91500 -0.42	10.15	9.70	10.10	53,587
29 Sep 11	10.33500 +0.31	10.76	9.93	9.99	83,228
28 Sep 11	10.03000 +0.29	10.03	9.43	9.69	47,757
27 Sep 11	9.74400 +0.66	9.88	9.40	9.40	82,675
26 Sep 11	9.08000 +0.81	9.10	8.13	8.13	108,247
23 Sep 11	8.27000 +0.05	8.32	7.91	8.32	35,404
22 Sep 11	8.22300 -0.62	8.45	8.20	8.42	77,460
21 Sep 11	8.84000 -0.18	9.03	8.75	9.03	43,622
20 Sep 11	9.02000 -0.37	9.42	8.85	9.22	53,800
19 Sep 11	9.39300 -0.48	9.45	9.15	9.33	58,470
16 Sep 11	9.87400 +0.06	10.14	9.72	10.14	49,316
15 Sep 11	9.81000 +0.57	9.97	9.37	9.47	88,439
14 Sep 11	9.23700 +0.52	9.34	8.54	8.54	62,481
13 Sep 11	8.71700 +0.22	8.81	8.17	8.71	72,680
12 Sep 11	8.49500 -0.78	8.95	8.27	8.95	73,436
09 Sep 11	9.27400 -0.99	10.11	9.27	10.11	79,768
08 Sep 11	10.26000 +0.31	10.42	10.01	10.08	34,340
07 Sep 11	9.95000 +0.41	10.02	9.80	9.87	17,792
06 Sep 11	9.53500 -0.31	10.03	9.35	9.90	101,749
05 Sep 11	9.84400 -0.68	10.23	9.77	10.23	118,355
02 Sep 11	10.52000 -0.60	10.95	10.44	10.95	63,342
01 Sep 11	11.12500 +0.05	11.35	10.85	11.25	51,737
31 Aug 11	11.08000 +0.50	11.13	10.66	10.70	60,629
30 Aug 11	10.58000 +0.05	10.82	10.58	10.72	10,614
29 Aug 11	10.53000 +0.31	10.55	10.35	10.47	36,529
26 Aug 11	10.22000 -0.31	10.55	10.07	10.44	40,289
25 Aug 11	10.53000 -0.07	10.97	10.50	10.86	52,922
24 Aug 11	10.60000 +0.36	10.65	10.25	10.39	13,490
23 Aug 11	10.24500 -0.03	10.65	10.15	10.40	39,419
22 Aug 11	10.27000 -0.15	10.48	10.17	10.47	33,124
19 Aug 11	10.42000 -0.06	10.65	10.13	10.65	49,283
18 Aug 11	10.48500 -0.84	11.20	10.43	11.20	64,601
17 Aug 11	11.32500 +0.18	11.63	11.02	11.15	116,639
16 Aug 11	11.15000 -0.14	11.23	10.83	11.23	52,031
15 Aug 11	11.29000 +0.49	11.38	11.00	11.04	61,741
12 Aug 11	10.80000 +0.42	10.93	10.20	10.50	148,689
11 Aug 11	10.38000 +0.18	10.51	9.32	10.48	213,593
10 Aug 11	10.20000 -1.00	11.48	9.90	11.40	168,301
09 Aug 11	11.20000 +0.10	11.48	10.60	11.15	127,837
08 Aug 11	11.10000 -0.41	12.14	10.99	11.73	137,071
05 Aug 11	11.51000 -0.20	12.03	11.29	11.31	92,489
04 Aug 11	11.71500 -0.35	12.70	11.70	12.53	96,556
03 Aug 11	12.06000 -0.38	12.60	11.91	12.11	97,337
02 Aug 11	12.44500 -0.38	12.84	12.43	12.78	63,852
01 Aug 11	12.82000 -0.30	13.55	12.80	13.52	39,302
29 Jul 11	13.12000 -0.32	13.22	12.84	13.22	37,899
28 Jul 11	13.44000 +0.08	13.53	13.25	13.25	20,929
27 Jul 11	13.36000 -0.28	13.56	13.32	13.56	28,209
26 Jul 11	13.64000 -0.10	13.80	13.44	13.75	15,439
25 Jul 11	13.74000 -0.59	14.09	13.65	14.09	16,790
22 Jul 11	14.33000 -0.07	14.75	14.28	14.61	38,730
21 Jul 11	14.39500 +0.72	14.52	13.50	13.85	31,542
20 Jul 11	13.68000 +0.53	13.68	13.25	13.34	59,431
19 Jul 11	13.15500 +0.32	13.40	13.00	13.02	39,658
18 Jul 11	12.83000 -0.69	13.43	12.83	13.43	46,811
15 Jul 11	13.52000 -0.38	13.70	13.52	13.67	7,547
14 Jul 11	13.90000 -0.10	14.02	13.80	13.90	24,339
13 Jul 11	14.00000 -0.04	14.19	13.89	13.92	37,192
12 Jul 11	14.04000 -0.18	14.15	13.43	13.74	79,581
11 Jul 11	14.22000 -0.98	15.06	14.14	15.03	49,365
08 Jul 11	15.20000 -0.48	15.82	15.18	15.77	32,577
07 Jul 11	15.67500 +0.22	15.82	15.49	15.59	22,018
06 Jul 11	15.46000 -0.15	15.60	15.33	15.60	34,391
05 Jul 11	15.61000 -0.15	15.89	15.61	15.70	18,188
04 Jul 11	15.75500 -0.14	15.84	15.68	15.84	10,794
01 Jul 11	15.90000 +0.23	15.90	15.61	15.69	52,808
30 Jun 11	15.66500 +0.41	15.66	15.38	15.40	62,752
29 Jun 11	15.25500 +0.35	15.27	15.00	15.00	25,289
28 Jun 11	14.90500 +0.21	14.97	14.67	14.69	5,196
27 Jun 11	14.69500 +0.18	14.69	14.51	14.56	15,288
24 Jun 11	14.51000 -0.33	15.13	14.45	15.13	31,574
23 Jun 11	14.84000 -0.45	15.20	14.80	15.11	11,107
22 Jun 11	15.29500 -0.06	15.44	15.19	15.40	17,850
21 Jun 11	15.36000 +0.34	15.39	15.13	15.18	28,427
20 Jun 11	15.01500 -0.24	15.07	14.76	15.07	141,072
17 Jun 11	15.26000 +0.51	15.28	14.65	14.76	53,787
16 Jun 11	14.75500 -0.39	14.85	14.57	14.78	39,633
15 Jun 11	15.15000 -0.02	15.23	15.01	15.08	21,201
14 Jun 11	15.17000 +0.44	15.20	14.88	14.88	46,497
13 Jun 11	14.73500 +0.02	14.73	14.66	14.72	6,065
10 Jun 11	14.71500 -0.16	15.10	14.72	14.94	14,710
09 Jun 11	14.88000 +0.26	14.90	14.65	14.68	21,095
08 Jun 11	14.62000 -0.11	14.77	14.46	14.77	16,889
07 Jun 11	14.73000 +0.28	14.75	14.38	14.38	11,614
06 Jun 11	14.44500 -0.16	14.66	14.40	14.65	9,396
03 Jun 11	14.60000 -0.15	14.73	14.51	14.70	10,523
02 Jun 11	14.75500 -0.32	14.83	14.73	14.83	18,199
01 Jun 11	15.08000 +0.28	15.35	15.03	15.12	48,190
31 May 11	14.80000 +0.28	14.85	14.65	14.65	52,370
30 May 11	14.52500 -0.11	14.59	14.47	14.59	34,199
27 May 11	14.63000 +0.07	14.85	14.56	14.85	10,023
26 May 11	14.56000 -0.03	14.90	14.45	14.74	27,193
25 May 11	14.59000 +0.27	14.59	14.20	14.24	127,359
24 May 11	14.32000 -0.06	14.52	14.32	14.50	2,439
23 May 11	14.37500 -0.32	14.43	14.28	14.43	12,421
20 May 11	14.70000 -0.10	15.11	14.70	14.99	21,152
19 May 11	14.79500 +0.31	14.92	14.44	14.65	18,393
18 May 11	14.48500 +0.10	14.55	14.45	14.48	5,994
17 May 11	14.38000 -0.15	14.67	14.35	14.49	34,725
16 May 11	14.53000 -0.06	14.61	14.44	14.48	26,391
13 May 11	14.59000 -0.12	14.88	14.57	14.85	7,923
12 May 11	14.71000 -0.27	14.85	14.68	14.82	10,722
11 May 11	14.98000 +0.06	15.11	14.88	14.97	16,477
10 May 11	14.92000 +0.29	15.05	14.53	14.64	20,816
09 May 11	14.63000 -0.52	15.12	14.60	15.12	24,873
06 May 11	15.15000 +0.19	15.26	14.97	14.97	21,687
05 May 11	14.96000 +0.01	15.03	14.78	14.98	44,755
04 May 11	14.95500 -0.24	15.31	14.95	15.23	17,793
03 May 11	15.19500 -0.02	15.20	15.05	15.20	14,211
02 May 11	15.21500 +0.08	15.33	15.15	15.31	8,264
29 Apr 11	15.13500 -0.61	15.22	15.01	15.09	62,999
28 Apr 11	15.74500 +0.18	15.85	15.60	15.69	89,357
27 Apr 11	15.56500 +0.24	15.59	15.27	15.34	62,498
26 Apr 11	15.32500 +0.20	15.36	15.14	15.15	70,932
21 Apr 11	15.12500 +0.19	15.25	14.97	15.01	33,190
20 Apr 11	14.93500 +0.32	14.96	14.78	14.87	15,980
19 Apr 11	14.61500 +0.15	14.70	14.28	14.53	25,240
18 Apr 11	14.46500 -0.76	15.20	14.31	15.20	60,701
15 Apr 11	15.23000 -0.18	15.41	15.23	15.41	16,839
14 Apr 11	15.41000 -0.27	15.55	15.27	15.55	31,326
13 Apr 11	15.68000 +0.18	15.82	15.46	15.65	51,362
12 Apr 11	15.50000 -0.27	15.69	15.50	15.58	13,329
11 Apr 11	15.76500 -0.09	15.94	15.64	15.93	31,620
08 Apr 11	15.86000 +0.34	15.95	15.70	15.72	56,199
07 Apr 11	15.52000 +0.12	15.77	15.52	15.56	65,327
06 Apr 11	15.40000 +0.38	15.59	15.09	15.23	73,552
05 Apr 11	15.02000 -0.15	15.17	14.97	15.17	16,993
04 Apr 11	15.17500 -0.14	15.30	15.12	15.23	33,768
01 Apr 11	15.31500 +0.55	15.31	14.95	14.99	34,752
31 Mar 11	14.76500 -0.22	15.08	14.75	15.08	39,721
30 Mar 11	14.98500 +0.27	15.02	14.84	14.91	30,100
29 Mar 11	14.71500 -0.03	14.83	14.59	14.83	30,102
28 Mar 11	14.75000 +0.06	14.94	14.60	14.63	27,218
25 Mar 11	14.69000 -0.03	14.82	14.65	14.80	29,372
24 Mar 11	14.71500 +0.23	14.80	14.40	14.48	38,169
23 Mar 11	14.49000 -0.03	14.53	14.34	14.36	11,451
22 Mar 11	14.52000 +0.05	14.74	14.41	14.63	28,865
21 Mar 11	14.47500 +0.45	14.52	14.15	14.17	86,428
18 Mar 11	14.02000 +0.08	14.25	13.89	14.14	105,479
17 Mar 11	13.94000 +0.61	14.01	13.40	13.41	44,738
16 Mar 11	13.32500 -0.40	13.87	13.30	13.78	70,974
15 Mar 11	13.72500 -0.41	13.88	13.47	13.84	147,997
14 Mar 11	14.14000 -0.51	14.67	14.14	14.28	76,633
11 Mar 11	14.65500 -0.24	14.79	14.49	14.66	93,253
10 Mar 11	14.89500 -0.17	14.98	14.74	14.94	32,789
09 Mar 11	15.07000 -0.07	15.32	15.06	15.28	11,770
08 Mar 11	15.14000 +0.26	15.30	15.02	15.07	37,218
07 Mar 11	14.88000 -0.11	15.03	14.84	14.90	25,828
04 Mar 11	14.99500 +0.11	15.40	14.95	15.03	41,195
03 Mar 11	14.88500 +0.15	15.06	14.75	14.88	22,475
02 Mar 11	14.74000 -0.37	14.93	14.58	14.93	50,759
01 Mar 11	15.11000 -0.13	15.41	15.00	15.40	38,486
28 Feb 11	15.24000 +0.17	15.35	14.95	15.05	36,066
25 Feb 11	15.07000 +0.34	15.18	14.83	14.83	106,710
24 Feb 11	14.73000 -0.15	14.85	14.45	14.71	68,855
23 Feb 11	14.88000 -0.01	15.23	14.81	14.81	39,511
22 Feb 11	14.89000 -0.11	14.98	14.67	14.94	36,564
21 Feb 11	15.00000 -0.50	15.58	14.90	15.58	68,872
18 Feb 11	15.50000 +0.06	15.56	15.22	15.48	58,391
17 Feb 11	15.44500 -0.57	15.99	15.15	15.66	121,524
16 Feb 11	16.01500 +0.46	16.09	15.55	15.55	60,493
15 Feb 11	15.55000 +0.09	15.68	15.32	15.34	17,559
14 Feb 11	15.46000 -0.26	15.76	15.35	15.76	31,508
11 Feb 11	15.71500 +0.01	15.74	15.30	15.56	32,204
10 Feb 11	15.70500 -0.19	15.85	15.42	15.81	45,453
09 Feb 11	15.89000 -0.27	16.09	15.72	16.00	61,045
08 Feb 11	16.15500 +0.31	16.16	15.85	16.00	37,350
07 Feb 11	15.85000 +0.38	15.93	15.62	15.66	51,505
04 Feb 11	15.47500 +0.20	15.72	15.46	15.49	78,145
03 Feb 11	15.28000 -0.34	15.57	15.26	15.57	34,022
02 Feb 11	15.62000 -0.05	15.80	15.41	15.47	165,181
01 Feb 11	15.67000 +0.20	15.73	15.23	15.57	83,452
31 Jan 11	15.47000 +0.01	15.50	14.94	15.24	56,140
28 Jan 11	15.46000 -0.10	16.09	15.35	15.45	117,654
27 Jan 11	15.56000 +0.22	15.70	15.06	15.15	63,450
26 Jan 11	15.34500 +0.25	15.43	15.22	15.29	101,011
25 Jan 11	15.09500 -0.01	15.34	15.02	15.15	47,068
24 Jan 11	15.10500 +0.12	15.19	14.88	15.06	49,934
21 Jan 11	14.98500 +0.28	15.19	14.80	14.82	51,157
20 Jan 11	14.70000 +0.46	14.88	14.25	14.25	70,964
19 Jan 11	14.24000 -0.49	14.87	14.24	14.87	58,949
18 Jan 11	14.73000 +0.29	14.90	14.51	14.51	57,291
17 Jan 11	14.43500 -0.16	14.66	14.31	14.53	57,194
14 Jan 11	14.60000 +0.20	14.60	14.20	14.20	87,112
13 Jan 11	14.40000 +0.75	14.40	13.75	13.75	510,145
12 Jan 11	13.64500 +0.63	13.70	13.06	13.10	57,926
11 Jan 11	13.02000 +0.27	13.07	12.64	12.94	31,305
10 Jan 11	12.75000 -0.43	13.11	12.74	13.09	85,458
07 Jan 11	13.17500 -0.30	13.51	13.18	13.50	36,655
06 Jan 11	13.48000 +0.33	13.90	13.25	13.25	106,986
05 Jan 11	13.15000 +0.10	13.23	12.77	13.02	26,726
04 Jan 11	13.05000 +0.23	13.23	12.89	12.94	96,685
03 Jan 11	12.82000 +0.27	12.86	12.53	12.53	15,066
30 Dec 10	12.55000 -0.14	12.76	12.53	12.74	16,685
29 Dec 10	12.69000 +0.01	12.78	12.61	12.73	20,203
28 Dec 10	12.68000 -0.04	12.77	12.65	12.73	23,456
27 Dec 10	12.72000 -0.09	12.81	12.56	12.81	13,435
23 Dec 10	12.81000 -0.07	12.88	12.70	12.88	52,327
22 Dec 10	12.88000 +0.02	12.98	12.80	12.85	19,536
21 Dec 10	12.86000 -0.16	12.97	12.78	12.93	31,465
20 Dec 10	13.02000 +0.53	13.02	12.51	12.51	100,218
17 Dec 10	12.49000 -0.19	12.79	12.49	12.79	33,943
16 Dec 10	12.67500 +0.03	12.77	12.57	12.61	21,251
15 Dec 10	12.64500 -0.14	12.73	12.55	12.69	36,950
14 Dec 10	12.78500 -0.07	12.90	12.60	12.90	48,673
13 Dec 10	12.86000 +0.16	13.00	12.82	12.82	79,815
10 Dec 10	12.70000 -0.18	12.94	12.58	12.94	82,086
09 Dec 10	12.88000 +0.58	12.92	12.50	12.50	130,401
08 Dec 10	12.30000 +0.39	12.38	11.85	11.85	102,870
07 Dec 10	11.91500 +0.27	12.05	11.75	11.80	105,509
06 Dec 10	11.65000 -0.05	11.81	11.58	11.81	43,201
03 Dec 10	11.70000 -0.20	11.91	11.65	11.83	43,677
02 Dec 10	11.90000 +0.46	11.90	11.44	11.58	81,001
01 Dec 10	11.44000 +0.41	11.53	11.22	11.22	120,878
30 Nov 10	11.03000 -0.51	11.55	10.91	11.53	242,495
29 Nov 10	11.53500 -0.32	12.12	11.47	12.05	178,080
26 Nov 10	11.85000 -0.30	12.07	11.63	12.05	98,946
25 Nov 10	12.15000 +0.09	12.19	12.01	12.19	68,485
24 Nov 10	12.06000 -0.31	12.23	12.00	12.23	103,049
23 Nov 10	12.37500 -0.23	12.55	12.15	12.55	61,975
22 Nov 10	12.61000 -0.22	12.98	12.54	12.98	40,437
19 Nov 10	12.82500 -0.09	13.00	12.64	12.98	63,953
18 Nov 10	12.91000 +0.19	13.00	12.82	12.88	51,449
17 Nov 10	12.72000 -0.20	12.89	12.69	12.82	105,291
16 Nov 10	12.92500 -0.63	13.53	12.85	13.45	90,839
15 Nov 10	13.55500 +0.34	13.63	13.35	13.50	81,655
12 Nov 10	13.22000 -0.02	13.40	12.90	13.07	55,408
11 Nov 10	13.24500 -0.11	13.57	13.20	13.35	36,171
10 Nov 10	13.35000 -0.39	13.82	13.35	13.75	77,814
09 Nov 10	13.74500 +0.20	13.88	13.58	13.60	45,553
08 Nov 10	13.54500 -0.19	13.72	13.52	13.69	18,635
05 Nov 10	13.74000 +0.30	13.85	13.57	13.57	67,934
04 Nov 10	13.44000 +0.39	13.55	13.27	13.40	57,143
03 Nov 10	13.04500 -0.16	13.40	13.05	13.40	64,566
02 Nov 10	13.20500 +0.09	13.28	13.08	13.08	41,551
01 Nov 10	13.12000 +0.00	13.34	13.04	13.15	56,166
29 Oct 10	13.12000 -0.06	13.25	13.08	13.20	25,330
28 Oct 10	13.18000 +0.04	13.31	13.12	13.13	21,497
27 Oct 10	13.14000 -0.24	13.41	13.13	13.36	13,934
26 Oct 10	13.38000 +0.02	13.54	13.16	13.54	20,342
25 Oct 10	13.36000 +0.04	13.50	13.25	13.50	37,424
22 Oct 10	13.32000 -0.31	13.69	13.28	13.54	41,275
21 Oct 10	13.63000 -0.14	13.81	13.56	13.57	21,677
20 Oct 10	13.77500 +0.07	13.85	13.53	13.54	11,281
19 Oct 10	13.70500 -0.15	13.89	13.61	13.68	18,231
18 Oct 10	13.85000 +0.14	13.88	13.54	13.60	26,243
15 Oct 10	13.71500 -0.23	13.97	13.50	13.90	98,491
14 Oct 10	13.95000 +0.05	14.08	13.84	13.84	71,627
13 Oct 10	13.90000 +0.56	13.90	13.47	13.48	143,955
12 Oct 10	13.33500 -0.20	13.46	13.19	13.27	15,844
11 Oct 10	13.54000 +0.07	13.57	13.38	13.51	49,017
08 Oct 10	13.46500 +0.13	13.51	13.20	13.28	42,798
07 Oct 10	13.34000 +0.26	13.44	13.00	13.04	43,443
06 Oct 10	13.08000 +0.28	13.16	12.81	12.92	59,351
05 Oct 10	12.79500 +0.32	12.86	12.38	12.48	36,333
04 Oct 10	12.48000 -0.25	12.75	12.46	12.75	46,808
01 Oct 10	12.73000 -0.15	13.05	12.70	12.82	33,024
30 Sep 10	12.87500 -0.20	13.19	12.78	12.89	53,569
29 Sep 10	13.08000 +0.26	13.23	12.89	13.00	68,291
28 Sep 10	12.82000 +0.01	12.99	12.63	12.89	8,265
27 Sep 10	12.80500 -0.27	13.25	12.66	13.25	85,142
24 Sep 10	13.08000 +0.44	13.08	12.53	12.74	29,780
23 Sep 10	12.64000 -0.28	12.97	12.51	12.97	38,358
22 Sep 10	12.92500 -0.15	13.18	12.87	13.07	28,153
21 Sep 10	13.07500 -0.10	13.23	13.07	13.18	16,277
20 Sep 10	13.17000 +0.33	13.17	12.85	12.94	53,891
17 Sep 10	12.84000 -0.32	13.19	12.77	13.19	57,354
16 Sep 10	13.16500 -0.03	13.16	13.04	13.16	20,269
15 Sep 10	13.19500 -0.05	13.29	13.09	13.24	14,040
14 Sep 10	13.24500 -0.09	13.38	13.11	13.35	29,362
13 Sep 10	13.33500 +0.22	13.47	13.25	13.29	40,162
10 Sep 10	13.12000 +0.20	13.14	12.82	12.98	27,471
09 Sep 10	12.91500 -0.07	13.06	12.65	12.81	41,953
08 Sep 10	12.99000 +0.00	13.05	12.78	12.92	31,566
07 Sep 10	12.99000 -0.10	13.07	12.89	13.07	79,807
06 Sep 10	13.09000 -0.13	13.30	13.09	13.30	11,136
03 Sep 10	13.22000 +0.36	13.36	12.98	12.98	148,699
02 Sep 10	12.86000 -0.06	13.10	12.86	12.95	17,031
01 Sep 10	12.91500 +0.69	12.93	12.29	12.50	35,702
31 Aug 10	12.23000 +0.00	12.24	11.98	12.24	28,264
30 Aug 10	12.23000 -0.26	12.69	12.20	12.69	11,831
27 Aug 10	12.48500 +0.01	12.57	12.18	12.53	14,647
26 Aug 10	12.47000 +0.29	12.64	12.35	12.37	31,978
25 Aug 10	12.18000 -0.31	12.47	12.05	12.47	108,734
24 Aug 10	12.49000 -0.06	12.52	12.33	12.52	59,970
23 Aug 10	12.55000 -0.05	12.81	12.55	12.73	39,438
20 Aug 10	12.60500 -0.34	12.91	12.52	12.91	90,753
19 Aug 10	12.94000 -0.41	13.44	12.94	13.35	43,337
18 Aug 10	13.35000 -0.16	13.65	13.21	13.52	21,160
17 Aug 10	13.51500 +0.36	13.53	13.07	13.20	24,108
16 Aug 10	13.15500 -0.02	13.22	12.93	13.22	50,158
13 Aug 10	13.17500 -0.06	13.39	12.80	13.35	58,946
12 Aug 10	13.23500 -0.46	13.63	13.00	13.63	58,957
11 Aug 10	13.69500 -0.55	14.16	13.69	14.10	46,766
10 Aug 10	14.24000 -0.26	14.45	14.13	14.40	54,128
09 Aug 10	14.49500 +0.24	14.69	14.45	14.55	12,588
06 Aug 10	14.25000 -0.42	14.80	14.15	14.80	31,480
05 Aug 10	14.67000 -0.06	14.95	14.59	14.65	21,493
04 Aug 10	14.72500 -0.06	15.00	14.44	14.80	42,386
03 Aug 10	14.79000 +0.07	14.79	14.50	14.75	52,866
02 Aug 10	14.72000 +0.55	14.72	14.14	14.14	51,450
30 Jul 10	14.17500 -0.14	14.34	13.80	14.34	45,554
29 Jul 10	14.31000 -0.09	14.55	14.31	14.50	30,155
28 Jul 10	14.40000 +0.17	14.89	14.16	14.16	122,763
27 Jul 10	14.22500 +0.91	14.57	13.42	13.42	114,669
26 Jul 10	13.31000 +0.18	13.31	13.06	13.20	18,027
23 Jul 10	13.13500 -0.09	13.28	13.00	13.15	11,427
22 Jul 10	13.22000 +0.44	13.25	12.61	12.62	46,997
21 Jul 10	12.78000 +0.12	12.99	12.75	12.85	23,407
20 Jul 10	12.66000 -0.01	12.89	12.37	12.80	50,280
19 Jul 10	12.67000 -0.23	12.90	12.65	12.90	71,965
16 Jul 10	12.90000 -0.44	13.57	12.86	13.45	28,007
15 Jul 10	13.33500 -0.45	13.80	13.28	13.70	22,843
14 Jul 10	13.78500 +0.15	13.85	13.60	13.75	23,529
13 Jul 10	13.63000 +0.28	13.70	13.30	13.37	51,838
12 Jul 10	13.34500 +0.05	13.45	13.30	13.40	5,989
09 Jul 10	13.29500 +0.00	13.56	13.24	13.50	44,689
08 Jul 10	13.29500 +0.40	13.30	13.00	13.06	22,940
07 Jul 10	12.89500 +0.33	12.90	12.13	12.46	53,759
06 Jul 10	12.57000 +0.30	12.86	12.38	12.39	35,923
05 Jul 10	12.27000 -0.15	12.42	12.24	12.42	45,502
02 Jul 10	12.42000 +0.17	12.66	12.24	12.30	47,833
01 Jul 10	12.25000 -0.39	12.55	12.16	12.50	33,740
30 Jun 10	12.64000 -0.04	12.86	12.56	12.82	51,968
29 Jun 10	12.68000 -0.64	13.12	12.54	13.12	52,426
28 Jun 10	13.32000 +0.27	13.47	13.26	13.38	42,657
25 Jun 10	13.05000 -0.14	13.34	13.00	13.34	23,699
24 Jun 10	13.19000 -0.33	13.63	13.19	13.63	25,575
23 Jun 10	13.52000 -0.33	13.78	13.47	13.64	23,196
22 Jun 10	13.85500 -0.24	13.97	13.65	13.97	13,894
21 Jun 10	14.09000 +0.31	14.20	13.98	14.18	32,036
18 Jun 10	13.78000 -0.14	13.98	13.73	13.91	15,778
17 Jun 10	13.91500 -0.14	14.02	13.77	13.94	23,618
16 Jun 10	14.05000 +0.18	14.05	13.78	13.88	17,229
15 Jun 10	13.87000 +0.21	13.87	13.43	13.50	68,547
14 Jun 10	13.66000 +0.57	13.66	13.37	13.37	43,820
11 Jun 10	13.09000 +0.19	13.15	12.86	12.94	85,885
10 Jun 10	12.90500 +0.63	12.90	12.18	12.18	24,984
09 Jun 10	12.28000 +0.21	12.46	12.12	12.35	50,848
08 Jun 10	12.07000 -0.34	12.49	11.90	12.49	79,453
07 Jun 10	12.41000 +0.01	12.65	12.15	12.28	47,460
04 Jun 10	12.40000 -0.94	13.32	12.40	13.31	74,800
03 Jun 10	13.34000 +0.39	13.57	13.27	13.53	5,228
02 Jun 10	12.95500 -0.44	13.09	12.86	13.09	18,045
01 Jun 10	13.40000 +0.05	13.40	12.80	13.35	14,699
31 May 10	13.35000 -0.18	13.62	13.35	13.53	23,657
28 May 10	13.53000 -0.07	13.73	13.45	13.60	54,212
27 May 10	13.59500 +0.84	13.60	12.91	12.91	43,196
26 May 10	12.76000 +0.43	12.98	12.75	12.90	31,235
25 May 10	12.33000 -0.56	12.39	12.06	12.31	30,977
24 May 10	12.89000 -0.18	13.30	12.88	13.30	2,060
21 May 10	13.07000 +0.36	13.30	12.69	12.88	26,212
20 May 10	12.71000 -0.39	13.42	12.48	13.31	41,089
19 May 10	13.10000 -0.37	13.22	12.66	12.92	49,687
18 May 10	13.47000 +0.52	13.47	13.15	13.31	29,906
17 May 10	12.95000 -0.15	13.19	12.84	13.01	47,464
14 May 10	13.10000 -0.97	14.03	13.02	14.03	69,404
13 May 10	14.07500 -0.33	14.51	14.07	14.51	12,181
12 May 10	14.40500 +0.19	14.50	14.15	14.15	56,572
11 May 10	14.21500 -0.26	14.22	13.80	13.91	88,662
10 May 10	14.47500 +2.60	14.51	13.50	13.78	142,506
07 May 10	11.88000 -0.84	12.77	11.56	12.26	96,986
06 May 10	12.71500 -0.81	13.37	12.65	13.26	74,126
05 May 10	13.52000 -0.71	14.15	13.50	13.94	67,235
04 May 10	14.23000 -0.62	15.05	14.06	15.05	31,729
03 May 10	14.85000 -0.17	15.05	14.70	14.70	8,282
30 Apr 10	15.02500 -0.37	15.72	15.00	15.54	42,386
29 Apr 10	15.39000 +0.32	15.50	14.90	15.21	53,381
28 Apr 10	15.07500 -0.57	15.45	14.65	15.36	96,016
27 Apr 10	15.65000 -1.02	16.65	15.65	16.65	49,538
26 Apr 10	16.67500 +0.29	16.70	16.50	16.64	8,526
23 Apr 10	16.38500 +0.03	16.50	16.29	16.50	13,282
22 Apr 10	16.35000 -0.34	16.96	16.22	16.83	46,165
21 Apr 10	16.69500 -0.50	17.22	16.69	17.16	13,226
20 Apr 10	17.19500 +0.43	17.19	16.95	16.99	6,611
19 Apr 10	16.76500 -0.14	17.00	16.54	16.73	90,590
16 Apr 10	16.90000 -0.55	17.42	16.90	17.27	20,147
15 Apr 10	17.45000 +0.00	17.58	17.27	17.58	12,538
14 Apr 10	17.45500 +0.20	17.56	17.37	17.39	17,184
13 Apr 10	17.25000 +0.03	17.42	17.24	17.31	20,126
12 Apr 10	17.22000 +0.23	17.28	17.17	17.19	21,710
09 Apr 10	16.99000 +0.58	17.00	16.63	16.63	41,874
08 Apr 10	16.41000 -0.15	16.55	16.18	16.45	28,176
07 Apr 10	16.56000 -0.14	16.66	16.49	16.66	15,246
06 Apr 10	16.70000 +0.07	16.80	16.61	16.80	35,310
01 Apr 10	16.63500 +0.19	16.69	16.53	16.57	23,656
31 Mar 10	16.44500 -0.01	16.48	16.22	16.33	25,571
30 Mar 10	16.45000 -0.22	16.80	16.37	16.79	29,460
29 Mar 10	16.66500 +0.07	16.79	16.47	16.72	19,377
26 Mar 10	16.60000 -0.10	16.70	16.50	16.58	28,552
25 Mar 10	16.70000 +0.60	16.70	16.14	16.16	48,868
24 Mar 10	16.10000 +0.01	16.16	15.92	16.08	24,046
23 Mar 10	16.09000 +0.32	16.09	15.78	15.78	14,171
22 Mar 10	15.76500 -0.10	15.77	15.47	15.77	16,562
19 Mar 10	15.87000 -0.09	16.00	15.74	15.95	13,044
18 Mar 10	15.95500 -0.16	16.23	15.88	16.07	18,816
17 Mar 10	16.11000 +0.19	16.16	16.00	16.00	17,548
16 Mar 10	15.92000 +0.13	15.94	15.78	15.78	19,317
15 Mar 10	15.79500 -0.43	16.17	15.80	16.17	26,167
12 Mar 10	16.23000 +0.13	16.34	16.15	16.22	17,519
11 Mar 10	16.10000 -0.03	16.10	15.93	15.94	20,158
10 Mar 10	16.13000 +0.40	16.23	15.74	15.74	82,075
09 Mar 10	15.73000 +0.09	15.73	15.49	15.68	10,027
08 Mar 10	15.64000 +0.02	15.76	15.62	15.66	12,422
05 Mar 10	15.62500 +0.44	15.63	15.18	15.18	26,966
04 Mar 10	15.19000 -0.06	15.25	14.98	14.98	12,263
03 Mar 10	15.25000 +0.09	15.25	15.03	15.10	26,010
02 Mar 10	15.16500 +0.30	15.16	14.66	14.70	44,246
01 Mar 10	14.86500 +0.10	15.03	14.51	14.90	39,637
26 Feb 10	14.76500 +0.27	14.77	14.40	14.40	15,313
25 Feb 10	14.50000 -0.32	14.77	14.39	14.73	36,694
24 Feb 10	14.82000 -0.11	14.95	14.70	14.89	16,803
23 Feb 10	14.93000 -0.32	15.31	14.75	15.31	27,249
22 Feb 10	15.25000 -0.19	15.34	15.17	15.34	46,079
19 Feb 10	15.44500 -0.22	15.61	15.18	15.33	25,091
18 Feb 10	15.66000 +0.08	15.74	15.35	15.73	48,995
17 Feb 10	15.58000 +0.63	15.58	15.24	15.30	40,857
16 Feb 10	14.95000 +0.26	15.00	14.64	15.00	13,215
15 Feb 10	14.69000 +0.22	14.80	14.63	14.74	2,665
12 Feb 10	14.47000 +0.06	14.70	14.30	14.70	11,347
11 Feb 10	14.41000 -0.49	14.81	14.31	14.81	1,900
10 Feb 10	14.90000 +0.52	15.09	14.77	14.80	13,904
09 Feb 10	14.38000 +0.15	14.55	14.27	14.28	3,841
08 Feb 10	14.23000 -0.09	14.52	14.00	14.46	23,402
05 Feb 10	14.32000 -0.84	15.02	14.28	15.02	50,373
04 Feb 10	15.16000 -0.44	15.57	15.16	15.57	13,741
03 Feb 10	15.60000 +0.02	15.78	15.60	15.78	25,190
02 Feb 10	15.58000 +0.48	15.66	15.19	15.27	8,321
01 Feb 10	15.10000 +0.12	15.10	14.96	14.98	3,812
29 Jan 10	14.98000 -0.18	15.22	14.85	15.22	29,954
28 Jan 10	15.16000 -0.19	15.74	15.16	15.74	13,160
27 Jan 10	15.35500 -0.09	15.40	15.20	15.25	19,082
26 Jan 10	15.44000 -0.15	15.47	15.23	15.43	19,879
25 Jan 10	15.59000 +0.06	15.73	15.35	15.38	6,779
22 Jan 10	15.53000 -0.47	15.99	15.43	15.90	23,400
21 Jan 10	16.00000 -0.24	16.41	15.99	16.31	10,510
20 Jan 10	16.24000 -0.40	16.54	16.24	16.53	3,016
19 Jan 10	16.63500 -0.07	16.64	16.22	16.57	14,438
18 Jan 10	16.70500 +0.15	16.75	16.57	16.63	12,177
15 Jan 10	16.56000 -0.45	17.16	16.56	17.06	6,000
14 Jan 10	17.01000 +0.24	17.05	17.00	17.01	6,642
13 Jan 10	16.77500 -0.07	16.91	16.77	16.82	5,973
12 Jan 10	16.84000 -0.31	17.04	16.80	16.97	10,781
11 Jan 10	17.14500 -0.16	17.47	17.14	17.43	9,128
08 Jan 10	17.31000 +0.31	17.31	17.10	17.20	6,181
07 Jan 10	17.00500 -0.28	17.20	16.95	17.20	10,766
06 Jan 10	17.28000 +0.16	17.42	17.19	17.19	7,506
05 Jan 10	17.12000 +0.28	17.20	16.70	16.80	55,555
04 Jan 10	16.84000 +0.22	16.84	16.57	16.57	5,093
30 Dec 09	16.62000 -0.22	16.78	16.58	16.67	7,338
29 Dec 09	16.84000 +0.05	16.84	16.66	16.68	11,750
28 Dec 09	16.79000 +0.00	16.80	16.63	16.78	3,007