FUNDMANAGER.co.uk

Intel Corp

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	82.60000 -2.33	83.23	79.20	81.57	34,446
19 Oct 26	84.93000 +3.38	85.00	82.57	83.23	42,894
16 Oct 26	81.55000 -2.59	85.29	80.87	85.12	40,204
15 Oct 26	84.14000 -5.53	85.53	80.34	84.81	76,356
14 Oct 26	89.67000 +0.51	92.03	89.27	91.63	38,920
13 Oct 26	89.16000 -1.54	91.27	87.83	89.26	47,392
12 Oct 26	90.70000 -3.93	93.51	90.25	93.19	48,624
09 Oct 26	94.63000 -3.11	97.49	94.17	97.49	37,770
08 Oct 26	97.74000 -4.06	100.32	97.07	100.30	37,562
07 Oct 26	101.80000 +0.70	103.72	99.50	102.54	49,783
06 Oct 26	101.10000 -3.22	105.00	100.92	103.82	38,863
05 Oct 26	104.32000 -4.22	105.32	101.60	104.80	44,837
02 Oct 26	108.54000 +2.52	111.72	107.20	107.20	52,635
01 Oct 26	106.02000 +1.22	109.00	104.00	108.76	50,823
30 Sep 26	104.80000 +1.56	105.68	101.52	102.18	30,582
29 Sep 26	103.24000 +2.16	104.62	100.96	101.92	53,946
28 Sep 26	101.08000 -7.54	106.92	101.08	104.72	53,745
25 Sep 26	108.62000 +0.76	114.12	108.42	113.82	56,009
24 Sep 26	107.86000 +1.56	110.64	103.74	105.54	50,814
23 Sep 26	106.30000 -0.50	108.84	105.06	108.68	37,076
22 Sep 26	106.80000 -1.28	107.04	104.28	105.20	44,467
21 Sep 26	108.08000 +14.52	108.08	99.11	99.44	97,644
18 Sep 26	93.56000 -2.00	97.93	93.44	97.20	36,543
17 Sep 26	95.56000 +7.08	96.50	89.09	89.09	81,579
16 Sep 26	88.48000 +3.01	90.48	86.49	87.90	57,965
15 Sep 26	85.47000 +0.74	87.00	83.86	84.51	26,209
14 Sep 26	84.73000 -4.48	85.06	82.39	84.85	50,496
11 Sep 26	89.21000 +1.79	90.37	86.77	87.22	38,205
10 Sep 26	87.42000 -3.09	90.61	85.82	90.52	51,702
09 Sep 26	90.51000 +0.85	91.22	87.47	89.68	33,916
08 Sep 26	89.66000 +6.15	90.54	83.66	85.38	96,893
07 Sep 26	83.51000 +1.83	84.50	83.35	84.02	47,030
04 Sep 26	81.68000 +3.71	82.23	79.15	79.60	33,197
03 Sep 26	77.97000 +0.29	78.12	75.58	77.65	26,641
02 Sep 26	77.68000 +1.07	77.88	75.49	76.46	16,700
01 Sep 26	76.61000 -0.39	77.80	74.11	77.61	45,948
31 Aug 26	77.00000 -1.81	79.00	76.55	78.32	33,126
28 Aug 26	78.81000 +0.66	80.33	76.99	77.84	22,403
27 Aug 26	78.15000 +3.78	79.51	76.05	77.13	39,292
26 Aug 26	74.37000 -1.43	75.50	73.66	75.39	27,972
25 Aug 26	75.80000 +1.41	78.31	75.57	76.89	42,779
24 Aug 26	74.39000 -3.16	76.33	73.10	75.76	57,510
21 Aug 26	77.55000 -0.94	79.98	76.90	79.46	34,937
20 Aug 26	78.49000 -1.46	80.54	76.86	80.50	42,745
19 Aug 26	79.95000 -3.05	84.09	78.41	82.69	65,141
18 Aug 26	83.00000 -7.61	87.83	82.40	87.75	48,231
17 Aug 26	90.61000 +1.73	91.26	88.00	90.51	27,387
14 Aug 26	88.88000 -3.43	92.35	88.79	91.47	66,095
13 Aug 26	92.31000 +5.19	93.15	87.05	88.28	172,171
12 Aug 26	87.12000 +2.38	89.31	85.62	85.98	65,658
11 Aug 26	84.74000 -0.13	85.50	82.79	85.33	220,322
10 Aug 26	84.87000 -2.56	89.69	83.31	88.86	78,018
07 Aug 26	87.43000 -0.27	89.44	85.00	87.17	28,027
06 Aug 26	87.70000 +0.77	89.57	83.07	86.38	35,767
05 Aug 26	86.93000 +0.26	88.25	84.45	87.30	48,426
04 Aug 26	86.67000 +8.52	86.67	80.44	80.92	46,000
03 Aug 26	78.15000 -2.15	79.65	74.36	79.28	55,841
31 Jul 26	80.30000 -0.02	85.00	79.47	82.20	78,885
30 Jul 26	80.32000 +7.07	81.45	69.42	70.95	139,782
29 Jul 26	73.25000 -3.24	77.93	73.01	75.02	85,229
28 Jul 26	76.49000 -1.66	78.20	73.33	77.37	59,365
27 Jul 26	78.15000 -6.95	83.57	76.90	83.47	65,262
24 Jul 26	85.10000 -3.79	93.66	83.89	91.68	101,814
23 Jul 26	88.89000 -4.06	92.59	88.33	91.00	51,229
22 Jul 26	92.95000 +1.66	93.47	88.41	89.78	37,804
21 Jul 26	91.29000 +5.02	91.74	88.73	89.16	49,913
20 Jul 26	86.27000 +4.36	88.36	83.28	83.50	31,192
17 Jul 26	81.91000 -4.72	83.91	78.48	81.33	96,890
16 Jul 26	86.63000 -2.11	89.93	85.82	89.19	58,282
15 Jul 26	88.74000 -4.24	100.86	87.94	98.88	42,422
14 Jul 26	92.98000 +0.82	94.96	90.88	91.94	34,532
13 Jul 26	92.16000 -3.84	94.71	90.51	92.64	35,765
10 Jul 26	96.00000 -2.67	96.89	94.50	95.72	37,883
09 Jul 26	98.67000 +6.22	101.82	98.30	98.96	57,555
08 Jul 26	92.45000 -3.22	96.80	91.50	94.67	76,467
07 Jul 26	95.67000 -13.81	104.44	94.92	104.44	82,725
06 Jul 26	109.48000 +0.82	111.50	106.58	108.50	82,017
03 Jul 26	108.66000 -0.44	108.98	107.48	107.48	28,851
02 Jul 26	109.10000 -5.22	114.16	105.34	108.88	75,482
01 Jul 26	114.32000 -8.62	121.84	112.80	121.46	49,240
30 Jun 26	122.94000 +13.86	122.94	114.40	115.86	85,210
29 Jun 26	109.08000 -3.74	114.20	103.58	113.12	57,941
26 Jun 26	112.82000 -0.90	114.86	110.00	113.00	91,313
25 Jun 26	113.72000 -4.92	123.80	110.98	121.28	96,121
24 Jun 26	118.64000 -1.44	119.90	114.78	118.08	64,701
23 Jun 26	120.08000 -0.38	121.10	111.90	115.64	134,592
22 Jun 26	120.46000 +4.66	123.46	118.22	122.40	143,371
19 Jun 26	115.80000 +1.20	116.40	115.06	115.50	46,641
18 Jun 26	114.60000 +10.02	117.92	111.38	112.10	154,994
17 Jun 26	104.58000 +1.26	106.26	101.48	103.96	62,942
16 Jun 26	103.32000 -7.82	110.78	102.10	108.86	55,471
15 Jun 26	111.14000 +4.84	114.06	109.66	111.72	83,835
12 Jun 26	106.30000 +8.17	107.80	98.99	99.60	109,312
11 Jun 26	98.13000 +6.03	103.56	94.27	94.39	133,606
10 Jun 26	92.10000 +0.42	96.00	89.96	92.20	83,269
09 Jun 26	91.68000 -4.40	98.41	89.93	97.49	78,271
08 Jun 26	96.08000 +6.15	98.03	85.15	85.15	130,897
05 Jun 26	89.93000 -4.84	93.77	89.70	93.33	45,839
04 Jun 26	94.77000 -2.59	97.70	91.22	97.42	84,433
03 Jun 26	97.36000 +4.41	101.48	92.21	92.21	119,310
02 Jun 26	92.95000 -4.06	93.50	89.48	92.43	91,837
01 Jun 26	97.01000 -4.97	97.95	90.62	97.45	169,894
29 May 26	101.98000 -2.46	108.62	101.00	103.50	64,936
28 May 26	104.44000 +2.42	105.66	100.16	102.00	37,825
27 May 26	102.02000 -3.60	107.66	100.72	105.00	48,789
26 May 26	105.62000 +0.00	108.00	101.12	105.04	79,996
25 May 26	105.62000 +1.16	105.90	104.56	104.56	59,848
22 May 26	104.46000 +4.22	105.70	101.84	102.98	40,574
21 May 26	100.24000 -1.18	101.98	97.78	100.64	78,018
20 May 26	101.42000 +10.01	105.10	97.43	97.70	120,106
19 May 26	91.41000 -0.61	94.24	88.30	92.46	72,688
18 May 26	92.02000 -1.73	99.00	89.95	91.70	114,705
15 May 26	93.75000 -5.67	96.99	91.93	95.99	131,222
14 May 26	99.42000 -4.14	101.38	96.73	100.22	113,505
13 May 26	103.56000 +3.20	108.00	99.73	105.32	138,532
12 May 26	100.36000 -7.22	108.70	98.57	105.48	257,764
11 May 26	107.58000 +8.12	113.76	105.48	107.52	245,336
08 May 26	99.46000 +3.63	100.00	93.92	93.92	87,723
07 May 26	95.83000 +1.20	97.21	92.47	95.49	88,280
06 May 26	94.63000 +1.30	99.42	90.95	96.82	177,899
05 May 26	93.33000 +9.60	94.20	84.00	84.12	123,832
04 May 26	83.73000 +3.18	86.33	82.43	85.57	111,743
30 Apr 26	80.55000 +0.47	83.76	78.44	82.44	115,226
29 Apr 26	80.08000 +10.15	80.08	73.03	73.29	114,065
28 Apr 26	69.93000 -1.10	71.82	68.77	71.42	94,692
27 Apr 26	71.03000 +0.71	74.06	70.00	71.71	149,269
24 Apr 26	70.32000 +12.61	74.64	68.89	69.83	333,671
23 Apr 26	57.71000 +1.19	58.21	56.08	57.00	63,539
22 Apr 26	56.52000 -0.18	58.50	56.00	57.42	43,976
21 Apr 26	56.70000 +0.74	57.41	56.06	56.34	54,337
20 Apr 26	55.96000 -3.43	58.62	55.70	57.94	65,492
17 Apr 26	59.39000 +1.94	59.56	57.98	58.25	55,658
16 Apr 26	57.45000 +2.26	57.69	54.83	55.68	80,597
15 Apr 26	55.19000 +1.96	55.55	53.43	53.75	84,645
14 Apr 26	53.23000 -1.58	56.58	53.08	55.77	96,616
13 Apr 26	54.81000 +1.03	55.20	52.77	52.77	72,830
10 Apr 26	53.78000 +2.03	54.00	51.92	52.49	65,358
09 Apr 26	51.75000 +2.77	52.34	49.22	49.97	164,227
08 Apr 26	48.98000 +3.86	49.31	46.85	47.43	197,428
07 Apr 26	45.12000 +2.15	45.65	42.95	43.49	174,127
02 Apr 26	42.96500 +1.17	43.62	39.77	40.40	99,957
01 Apr 26	41.80000 +4.79	41.90	37.85	38.68	143,663
31 Mar 26	37.01000 +0.52	37.01	35.94	36.02	156,113
30 Mar 26	36.48500 -1.28	38.20	36.06	37.48	46,092
27 Mar 26	37.77000 -1.13	38.68	37.21	38.68	149,738
26 Mar 26	38.90000 -2.30	40.62	38.76	40.62	68,460
25 Mar 26	41.20000 +3.47	41.21	38.81	38.81	155,317
24 Mar 26	37.73000 -0.16	38.28	37.42	38.23	45,180
23 Mar 26	37.89000 -1.03	38.97	37.28	37.33	74,767
20 Mar 26	38.91500 -0.56	41.03	38.56	40.15	155,879
19 Mar 26	39.48000 +0.42	39.82	38.09	39.00	30,628
18 Mar 26	39.06000 +0.64	39.20	38.00	38.61	45,461
17 Mar 26	38.42500 -3.35	40.48	38.22	39.67	165,627
16 Mar 26	41.77500 +1.84	42.56	40.51	40.58	50,299
13 Mar 26	39.93500 +0.34	40.60	39.20	39.22	18,929
12 Mar 26	39.60000 -1.96	41.41	39.55	41.36	44,305
11 Mar 26	41.55500 +0.99	42.03	40.08	40.22	49,116
10 Mar 26	40.56000 +2.32	41.01	38.72	39.14	121,851
09 Mar 26	38.24500 -0.31	38.33	36.00	36.71	77,280
06 Mar 26	38.55000 -1.12	39.78	38.20	39.69	61,427
05 Mar 26	39.67000 +0.97	40.06	38.63	38.96	48,408
04 Mar 26	38.70000 +1.31	38.76	36.69	36.76	52,316
03 Mar 26	37.39000 -1.05	37.96	36.50	37.81	45,337
02 Mar 26	38.44000 -0.11	38.72	37.46	37.65	45,928
27 Feb 26	38.55000 +0.06	39.35	37.60	38.38	22,566
26 Feb 26	38.49500 -0.56	39.81	37.74	39.47	42,026
25 Feb 26	39.05000 +0.75	39.47	38.67	39.29	34,328
24 Feb 26	38.30000 +1.13	38.99	37.08	37.13	29,707
23 Feb 26	37.17500 +0.27	37.66	36.85	37.03	30,496
20 Feb 26	36.90500 -1.06	38.12	36.40	38.01	42,697
19 Feb 26	37.96000 -1.46	38.71	37.50	38.71	28,297
18 Feb 26	39.42000 +0.31	39.50	37.98	39.33	40,915
17 Feb 26	39.10500 +0.15	39.43	38.31	39.24	65,570
16 Feb 26	38.96000 -0.83	39.60	38.96	39.44	11,673
13 Feb 26	39.79500 +0.41	40.13	37.92	39.04	52,256
12 Feb 26	39.38500 -1.11	41.19	39.24	40.88	36,616
11 Feb 26	40.49000 +0.01	41.70	39.53	39.78	127,889
10 Feb 26	40.48500 -1.97	42.33	40.40	42.13	62,461
09 Feb 26	42.45000 -0.69	42.88	40.00	42.81	67,965
06 Feb 26	43.14500 +2.25	43.26	40.74	40.74	77,223
05 Feb 26	40.89500 +0.51	43.00	39.72	41.01	100,410
04 Feb 26	40.38500 -1.94	42.21	39.87	41.92	74,043
03 Feb 26	42.32000 +0.84	43.60	41.72	42.10	155,615
02 Feb 26	41.48000 +0.78	41.50	38.13	38.33	124,565
30 Jan 26	40.70000 +0.70	41.57	39.49	39.83	77,379
29 Jan 26	40.00000 -0.98	41.42	39.41	41.23	118,847
28 Jan 26	40.98000 +4.22	40.98	37.99	37.99	140,311
27 Jan 26	36.76500 +0.72	37.24	36.03	36.21	90,089
26 Jan 26	36.04000 -2.95	37.80	35.65	37.74	217,492
23 Jan 26	38.99000 -7.18	41.01	38.68	40.65	553,776
22 Jan 26	46.17500 +0.20	47.33	45.35	47.10	140,517
21 Jan 26	45.97500 +3.53	46.24	42.26	42.49	166,341
20 Jan 26	42.44000 +2.34	42.76	39.12	39.72	120,654
19 Jan 26	40.10000 -0.44	40.16	39.56	40.00	110,419
16 Jan 26	40.54500 -1.74	43.12	40.50	42.08	83,338
15 Jan 26	42.28000 +0.83	43.49	40.94	42.31	156,920
14 Jan 26	41.45000 +1.03	42.26	40.80	41.77	134,875
13 Jan 26	40.42000 +2.28	40.69	38.32	38.34	106,478
12 Jan 26	38.14000 +0.27	38.90	37.71	38.43	95,733
09 Jan 26	37.86500 +2.87	38.67	35.84	35.89	95,172
08 Jan 26	35.00000 -2.29	37.10	35.00	36.24	70,644
07 Jan 26	37.29000 +3.33	38.07	34.10	34.19	102,634
06 Jan 26	33.95500 -0.17	34.08	33.32	34.06	26,169
05 Jan 26	34.12500 +0.35	35.69	33.94	34.08	88,765
02 Jan 26	33.78000 +2.34	33.88	31.94	31.94	89,294
30 Dec 25	31.43500 +0.48	31.43	31.17	31.23	31,017
29 Dec 25	30.96000 +0.11	31.12	30.49	30.58	42,652
23 Dec 25	30.85000 -0.37	31.22	30.70	30.84	107,700
22 Dec 25	31.22000 -0.74	32.24	31.22	31.83	26,438
19 Dec 25	31.96000 +0.96	32.00	31.10	31.36	108,292
18 Dec 25	30.99500 +0.02	31.85	30.58	30.89	60,323
17 Dec 25	30.97500 -0.76	32.24	30.94	31.99	18,365
16 Dec 25	31.73500 -0.37	32.60	31.40	31.48	133,366
15 Dec 25	32.10500 -0.68	32.71	31.76	32.38	47,595
12 Dec 25	32.78500 -0.53	34.00	32.74	33.72	32,876
11 Dec 25	33.31500 -0.85	34.46	33.31	34.17	39,968
10 Dec 25	34.17000 -0.43	34.83	33.47	34.68	22,091
09 Dec 25	34.60000 +0.37	35.26	34.51	34.92	33,481
08 Dec 25	34.23000 -1.90	36.13	34.19	35.81	42,799
05 Dec 25	36.13500 +0.24	36.69	34.97	35.31	58,124
04 Dec 25	35.89000 -1.36	37.52	35.76	37.52	53,116
03 Dec 25	37.25000 +0.45	37.70	36.74	37.21	89,449
02 Dec 25	36.80000 +2.40	37.24	34.39	34.51	146,967
01 Dec 25	34.40500 +0.21	34.76	34.03	34.53	119,908
28 Nov 25	34.19500 +2.57	34.26	32.04	32.04	136,184
27 Nov 25	31.63000 -0.35	31.75	31.41	31.50	11,162
26 Nov 25	31.98000 +1.02	31.98	31.05	31.36	27,675
25 Nov 25	30.95500 -0.26	32.08	30.00	30.94	99,616
24 Nov 25	31.21500 +1.98	31.28	29.87	30.22	51,115
21 Nov 25	29.23500 -1.44	29.44	28.50	28.91	115,811
20 Nov 25	30.68000 +0.51	31.73	30.68	31.12	75,779
19 Nov 25	30.16500 +0.57	30.86	29.42	29.56	69,346
18 Nov 25	29.59500 -0.98	29.82	28.98	29.46	80,996
17 Nov 25	30.57000 -0.32	30.94	30.36	30.80	41,899
14 Nov 25	30.88500 -0.43	30.92	29.34	30.41	129,354
13 Nov 25	31.32000 -1.42	32.69	31.08	32.69	113,982
12 Nov 25	32.73500 -0.03	33.14	32.32	32.82	42,665
11 Nov 25	32.76500 -0.32	33.18	32.42	33.18	34,758
10 Nov 25	33.08000 +0.82	34.12	33.05	33.49	114,145
07 Nov 25	32.26000 +0.32	33.30	32.10	33.06	56,162
06 Nov 25	31.94000 -1.10	33.41	31.94	33.10	36,501
05 Nov 25	33.04000 +0.19	33.17	31.24	31.68	129,812
04 Nov 25	32.85000 -1.54	33.71	32.63	33.60	165,746
03 Nov 25	34.39000 -0.40	35.10	34.00	34.60	50,485
31 Oct 25	34.79000 -0.88	35.38	34.63	35.26	22,143
30 Oct 25	35.67000 +0.04	35.72	34.90	35.52	48,200
29 Oct 25	35.63000 -0.56	36.15	35.19	36.10	50,529
28 Oct 25	36.19000 +2.11	36.19	33.77	34.00	100,711
27 Oct 25	34.07500 +1.15	34.85	32.97	33.21	79,205
24 Oct 25	32.92500 +0.76	35.83	32.86	35.50	199,873
23 Oct 25	32.16500 +0.74	32.17	31.24	31.74	48,964
22 Oct 25	31.42500 -1.21	32.74	31.40	32.62	43,407
21 Oct 25	32.63000 +0.01	33.12	32.49	32.78	50,892
20 Oct 25	32.62500 +1.00	33.03	32.14	32.17	111,237
17 Oct 25	31.62500 -0.63	32.77	29.90	30.70	162,983
16 Oct 25	32.25500 +0.81	32.53	31.67	32.00	65,564
15 Oct 25	31.45000 +1.01	31.66	30.89	31.07	47,005
14 Oct 25	30.44500 -1.77	31.45	29.88	31.41	111,134
13 Oct 25	32.21500 +0.47	32.40	30.83	31.80	176,807
10 Oct 25	31.75000 -0.38	34.20	31.75	32.94	207,279
09 Oct 25	32.12500 +0.10	32.80	31.91	32.19	110,758
08 Oct 25	32.02000 +0.44	32.13	31.00	31.88	82,925
07 Oct 25	31.58500 -0.46	32.62	31.40	31.45	93,635
06 Oct 25	32.04500 +0.25	32.95	30.68	31.63	114,230
03 Oct 25	31.79500 +0.56	32.40	31.50	32.33	117,669
02 Oct 25	31.24000 +1.82	31.24	30.24	30.65	186,898
01 Oct 25	29.41500 +0.95	29.42	27.91	28.10	126,079
30 Sep 25	28.47000 -1.14	29.18	28.17	29.04	103,721
29 Sep 25	29.61000 -0.41	30.55	28.74	29.99	146,916
26 Sep 25	30.02000 +1.58	30.90	29.65	30.80	480,566
25 Sep 25	28.44000 +2.37	28.81	26.66	27.14	335,296
24 Sep 25	26.07000 +0.80	26.35	24.98	25.22	124,883
23 Sep 25	25.27500 +0.53	25.43	24.30	24.36	55,981
22 Sep 25	24.74500 -0.75	25.50	24.69	25.18	166,111
19 Sep 25	25.50000 -1.59	26.01	24.98	25.82	315,725
18 Sep 25	27.09000 +5.98	28.26	21.14	21.19	935,204
17 Sep 25	21.11500 +0.02	21.31	20.92	21.31	31,384
16 Sep 25	21.09500 -0.20	21.33	20.91	21.06	27,535
15 Sep 25	21.30000 +0.53	21.63	20.46	20.55	82,165
12 Sep 25	20.76500 -0.29	21.08	20.65	20.99	21,624
11 Sep 25	21.05500 +0.13	21.20	20.96	21.12	24,529
10 Sep 25	20.92500 -0.02	21.18	20.70	20.87	18,727
09 Sep 25	20.94500 +0.03	21.05	20.72	20.90	25,228
08 Sep 25	20.91500 +0.13	21.00	20.66	20.76	22,665
05 Sep 25	20.78500 -0.02	21.15	20.62	21.15	45,533
04 Sep 25	20.81000 +0.29	21.00	20.45	20.50	15,439
03 Sep 25	20.52000 -0.06	20.82	20.36	20.77	30,908
02 Sep 25	20.57500 -0.42	20.77	20.32	20.73	61,922
01 Sep 25	20.99500 +0.01	21.00	20.69	20.69	26,338
29 Aug 25	20.98500 -0.28	21.40	20.81	21.35	55,145
28 Aug 25	21.27000 +0.10	21.50	21.24	21.25	61,748
27 Aug 25	21.17500 +0.31	21.17	20.81	20.98	82,087
26 Aug 25	20.86000 -0.72	21.23	20.76	20.98	60,032
25 Aug 25	21.57500 +0.65	22.10	21.10	21.59	332,493
22 Aug 25	20.93000 +0.85	21.10	20.07	20.07	83,484
21 Aug 25	20.08500 -0.28	20.43	19.61	20.38	158,323
20 Aug 25	20.36000 -1.41	21.64	20.00	21.47	194,608
19 Aug 25	21.77500 +0.90	22.71	21.03	21.30	398,852
18 Aug 25	20.87000 -0.61	21.00	20.00	20.90	163,081
15 Aug 25	21.48000 +2.37	21.48	20.65	21.32	564,925
14 Aug 25	19.11400 +0.40	19.11	18.67	19.00	111,486
13 Aug 25	18.71200 +0.42	18.75	18.26	18.60	94,330
12 Aug 25	18.28800 +0.31	18.57	17.94	18.22	152,755
11 Aug 25	17.98200 +1.11	18.60	17.26	17.38	222,410
08 Aug 25	16.87000 -0.19	17.22	16.87	17.05	99,341
07 Aug 25	17.05800 -0.28	17.87	16.65	17.57	269,005
06 Aug 25	17.34000 -0.17	17.70	17.11	17.55	101,287
05 Aug 25	17.50600 +0.63	17.75	16.94	17.10	186,477
04 Aug 25	16.87400 +0.16	16.95	16.74	16.82	63,394
01 Aug 25	16.71400 -0.69	17.31	16.40	17.28	139,690
31 Jul 25	17.40000 -0.27	17.78	17.38	17.75	50,391
30 Jul 25	17.67200 -0.05	17.94	17.65	17.73	50,077
29 Jul 25	17.71800 -0.30	18.06	17.71	17.94	61,542
28 Jul 25	18.01600 +0.46	18.28	17.73	17.80	181,375
25 Jul 25	17.55200 -1.91	18.46	17.41	18.42	514,399
24 Jul 25	19.46000 -0.36	20.10	19.40	19.90	160,319
23 Jul 25	19.82000 -0.13	20.01	19.56	20.01	142,648
22 Jul 25	19.95200 +0.00	20.10	19.81	19.96	42,832
21 Jul 25	19.95000 -0.13	20.40	19.89	19.97	58,524
18 Jul 25	20.07500 +0.37	20.18	19.64	19.68	177,236
17 Jul 25	19.70800 +0.58	19.74	19.47	19.68	80,928
16 Jul 25	19.13000 -1.02	19.92	19.13	19.68	166,358
15 Jul 25	20.14500 +0.36	20.35	20.07	20.16	37,156
14 Jul 25	19.78800 -0.16	19.98	19.58	19.87	71,089
11 Jul 25	19.95000 -0.44	20.26	19.80	20.21	87,659
10 Jul 25	20.39500 +0.56	20.44	19.95	19.95	59,189
09 Jul 25	19.83800 -0.03	20.13	19.80	20.08	52,291
08 Jul 25	19.87000 +1.08	20.05	18.77	18.81	79,022
07 Jul 25	18.78600 -0.19	19.06	18.77	18.92	39,893
04 Jul 25	18.97200 -0.22	19.10	18.91	19.10	38,734
03 Jul 25	19.19400 +0.29	19.19	18.59	18.63	172,454
02 Jul 25	18.90000 -0.58	19.40	18.30	19.37	304,903
01 Jul 25	19.48200 +0.41	19.48	18.83	18.99	55,779
30 Jun 25	19.07400 -0.39	19.82	19.00	19.36	103,584
27 Jun 25	19.46000 +0.32	19.90	19.32	19.32	110,605
26 Jun 25	19.13600 -0.12	19.30	19.00	19.06	68,416
25 Jun 25	19.25400 +0.01	19.60	19.20	19.44	149,022
24 Jun 25	19.24400 +0.90	19.39	18.42	18.51	107,325
23 Jun 25	18.34000 -0.11	18.72	18.20	18.20	102,943
20 Jun 25	18.45200 +0.09	18.97	18.16	18.56	165,838
19 Jun 25	18.36400 -0.17	18.61	18.32	18.61	60,501
18 Jun 25	18.53600 +0.39	18.54	18.00	18.05	140,943
17 Jun 25	18.14600 +0.16	18.22	17.82	17.90	38,925
16 Jun 25	17.98400 +0.34	18.05	17.50	17.52	64,619
13 Jun 25	17.64000 -0.10	17.86	17.47	17.52	82,674
12 Jun 25	17.74400 -0.52	17.96	17.61	17.91	186,005
11 Jun 25	18.26200 +0.04	19.30	18.18	19.26	229,373
10 Jun 25	18.22600 +0.04	18.31	17.78	18.00	48,052
09 Jun 25	18.19000 +0.37	18.38	17.65	17.70	200,375
06 Jun 25	17.82400 -0.05	17.92	17.56	17.61	27,111
05 Jun 25	17.87800 +0.09	17.88	17.49	17.78	59,078
04 Jun 25	17.79000 +0.03	17.94	17.60	17.87	39,581
03 Jun 25	17.75800 +0.67	17.76	17.07	17.25	43,046
02 Jun 25	17.08800 -0.32	17.18	17.00	17.11	101,667
30 May 25	17.40400 -0.45	18.50	17.40	17.81	208,429
29 May 25	17.85400 -0.27	18.41	17.77	18.40	62,196
28 May 25	18.12000 +0.01	18.23	18.04	18.23	37,511
27 May 25	18.10600 -0.43	18.12	17.75	18.01	81,729
26 May 25	18.53600 +0.89	18.54	17.85	18.19	35,773
23 May 25	17.64200 -0.71	18.25	17.62	18.22	143,317
22 May 25	18.35000 -0.66	18.49	18.17	18.43	46,468
21 May 25	19.00800 +0.05	19.05	18.61	18.73	30,993
20 May 25	18.96000 +0.00	19.02	18.80	19.02	30,271
19 May 25	18.96400 -0.40	19.45	18.70	19.00	82,279
16 May 25	19.36400 +0.12	19.40	19.09	19.14	60,435
15 May 25	19.24600 -0.11	19.25	18.80	19.06	93,692
14 May 25	19.35400 -0.98	20.17	19.17	20.17	78,857
13 May 25	20.33000 +0.49	20.50	19.75	19.85	98,288
12 May 25	19.83800 +1.22	20.27	19.66	19.66	170,442
09 May 25	18.61400 -0.01	18.92	18.60	18.76	44,692
08 May 25	18.62600 +0.98	18.86	18.09	18.09	163,371
07 May 25	17.65000 +0.02	17.75	17.56	17.70	40,909
06 May 25	17.63000 -0.38	17.92	17.49	17.90	35,884
05 May 25	18.00800 -0.18	18.14	17.92	18.14	23,747
02 May 25	18.18800 +0.66	18.19	17.70	17.84	75,200
30 Apr 25	17.52800 -0.59	17.98	17.22	17.76	148,279
29 Apr 25	18.12000 +0.36	18.29	17.80	18.03	45,988
28 Apr 25	17.76400 +0.23	18.52	17.49	17.70	76,148
25 Apr 25	17.53000 -1.10	18.04	17.09	18.00	320,992
24 Apr 25	18.62800 +0.55	18.80	17.79	18.00	99,265
23 Apr 25	18.08000 +1.03	18.50	17.60	17.64	99,405
22 Apr 25	17.05000 +0.61	17.18	16.48	16.64	60,538
17 Apr 25	16.44400 -0.61	16.83	16.38	16.82	224,704
16 Apr 25	17.05600 -0.76	17.26	16.81	17.17	115,278
15 Apr 25	17.81800 -0.08	18.05	17.68	17.92	52,556
14 Apr 25	17.90000 +1.36	18.50	17.56	17.87	198,277
11 Apr 25	16.54000 -1.29	17.78	16.00	17.78	250,806
10 Apr 25	17.83000 +0.81	19.36	17.83	19.33	172,078
09 Apr 25	17.01600 -0.94	17.20	16.00	16.51	253,491
08 Apr 25	17.96000 +0.28	18.65	17.90	18.11	192,446
07 Apr 25	17.68200 -1.07	18.79	16.68	17.00	279,319
04 Apr 25	18.75200 -0.56	20.70	18.35	20.35	212,111
03 Apr 25	19.31400 -0.94	20.06	19.02	19.41	144,008
02 Apr 25	20.25500 -0.28	20.44	20.03	20.41	42,292
01 Apr 25	20.53000 -0.07	20.96	20.19	20.89	79,386
31 Mar 25	20.60500 -0.41	20.83	20.22	20.58	88,871
28 Mar 25	21.01000 -0.38	21.98	20.88	21.84	85,870
27 Mar 25	21.39000 -0.43	21.76	21.20	21.76	39,062
26 Mar 25	21.82000 -0.51	22.58	21.59	22.45	45,543
25 Mar 25	22.33000 -0.18	22.83	22.20	22.37	56,318
24 Mar 25	22.51000 +0.01	23.00	22.42	22.78	61,068
21 Mar 25	22.49500 +0.43	22.54	21.73	22.04	69,053
20 Mar 25	22.06500 -0.44	22.40	21.87	22.35	73,015
19 Mar 25	22.50500 -1.37	23.68	22.08	23.68	112,676
18 Mar 25	23.87500 +0.09	24.15	23.33	23.64	146,566
17 Mar 25	23.78000 +1.68	23.93	21.86	22.00	194,543
14 Mar 25	22.10000 +0.08	22.30	21.67	22.14	157,180
13 Mar 25	22.02500 +3.06	22.61	20.60	20.85	409,197
12 Mar 25	18.96400 +0.91	19.76	18.54	19.70	225,371
11 Mar 25	18.05000 -0.48	18.68	17.70	18.35	166,448
10 Mar 25	18.52800 -0.16	19.00	18.46	18.96	129,693
07 Mar 25	18.68400 -0.60	19.51	18.63	19.00	203,838
06 Mar 25	19.28600 +0.34	19.51	18.49	19.21	272,676
05 Mar 25	18.94800 -0.96	20.26	18.93	20.25	177,485
04 Mar 25	19.90400 -3.38	22.01	19.74	21.83	342,364
03 Mar 25	23.28500 +0.41	24.31	22.69	22.84	183,022
28 Feb 25	22.88000 -0.15	23.44	21.77	22.14	249,680
27 Feb 25	23.02500 +0.48	23.25	22.30	22.56	109,361
26 Feb 25	22.54000 +0.56	22.64	22.01	22.01	75,127
25 Feb 25	21.98000 -1.43	23.14	21.67	22.90	164,415
24 Feb 25	23.40500 -0.81	24.06	22.71	23.97	184,173
21 Feb 25	24.22000 +0.40	25.33	24.22	24.88	126,964
20 Feb 25	23.82000 -1.04	24.73	23.46	24.22	164,187
19 Feb 25	24.86000 +0.20	26.17	24.42	26.00	344,731
18 Feb 25	24.65500 +0.76	25.00	23.38	23.69	428,670
17 Feb 25	23.90000 +1.64	23.91	23.51	23.90	201,682
14 Feb 25	22.26500 -1.10	24.15	21.80	23.50	400,871
13 Feb 25	23.36000 +2.33	23.85	21.58	21.70	487,904
12 Feb 25	21.03500 +0.06	21.63	20.16	20.25	424,942
11 Feb 25	20.98000 +1.81	20.98	18.97	19.14	255,407
10 Feb 25	19.17000 +0.72	19.40	18.50	18.50	130,645
07 Feb 25	18.44600 -0.26	18.76	18.36	18.67	67,243
06 Feb 25	18.71000 -0.08	19.07	18.65	18.95	38,439
05 Feb 25	18.78800 +0.08	18.85	18.18	18.51	68,583
04 Feb 25	18.70400 -0.42	18.85	18.41	18.85	141,589
03 Feb 25	19.12800 -0.09	19.13	18.03	18.48	180,273
31 Jan 25	19.21600 +0.45	19.85	18.92	19.85	247,644
30 Jan 25	18.76600 -0.30	19.18	18.65	19.06	146,919
29 Jan 25	19.06800 +0.00	19.28	19.05	19.25	62,062
28 Jan 25	19.07000 -0.58	19.87	18.95	19.63	130,322
27 Jan 25	19.65000 -0.48	20.17	19.03	19.21	426,154
24 Jan 25	20.12500 -0.47	20.58	19.88	20.53	108,172
23 Jan 25	20.59000 -0.65	21.00	20.57	20.94	70,890
22 Jan 25	21.24000 +0.27	21.24	20.74	21.11	100,275
21 Jan 25	20.96500 -0.07	21.83	20.90	21.38	281,787
20 Jan 25	21.03000 +0.33	21.41	21.03	21.39	135,835
17 Jan 25	20.70000 +1.59	20.89	19.05	19.13	300,142
16 Jan 25	19.10600 +0.24	19.38	18.85	19.35	93,095
15 Jan 25	18.86600 +0.41	18.96	18.61	18.63	42,747
14 Jan 25	18.46000 +0.02	18.94	18.43	18.87	83,135
13 Jan 25	18.43800 -0.10	18.69	18.41	18.69	58,442
10 Jan 25	18.53800 -0.66	19.34	18.50	19.27	93,896
09 Jan 25	19.20200 -0.11	19.34	19.15	19.30	23,964
08 Jan 25	19.31200 -0.11	19.50	19.16	19.38	79,911
07 Jan 25	19.42000 -0.26	19.59	19.07	19.18	122,305
06 Jan 25	19.68000 -0.18	20.18	19.68	20.05	66,194
03 Jan 25	19.86000 +0.08	19.93	19.50	19.74	86,371
02 Jan 25	19.77800 +0.54	19.82	19.44	19.46	65,748
30 Dec 24	19.23600 -0.20	19.43	19.21	19.35	25,418
27 Dec 24	19.43200 +0.25	19.72	19.30	19.58	63,916
23 Dec 24	19.18200 +0.38	19.33	18.75	19.05	57,145
20 Dec 24	18.80600 +0.24	18.81	18.05	18.35	123,992
19 Dec 24	18.57000 -0.84	18.93	18.50	18.88	96,163
18 Dec 24	19.41400 -0.12	19.63	19.39	19.50	30,328
17 Dec 24	19.53600 +0.00	19.80	19.49	19.80	52,634
16 Dec 24	19.53800 +0.05	19.64	19.09	19.45	52,128
13 Dec 24	19.48400 -0.15	19.90	19.36	19.83	79,429
12 Dec 24	19.63800 +0.55	19.81	19.02	19.10	67,005
11 Dec 24	19.09000 -0.25	19.38	19.00	19.25	110,582
10 Dec 24	19.33600 -0.36	19.86	19.22	19.80	84,631
09 Dec 24	19.69600 -0.10	19.93	19.61	19.80	86,980
06 Dec 24	19.79200 -0.13	19.90	19.57	19.81	186,555
05 Dec 24	19.92600 -0.97	21.19	19.60	20.94	151,875
04 Dec 24	20.90000 -0.73	21.69	20.87	21.49	114,323
03 Dec 24	21.62500 -2.52	22.90	21.61	22.81	132,504
02 Dec 24	24.14500 +1.24	24.32	22.71	22.83	254,182
29 Nov 24	22.91000 +0.50	22.99	22.42	22.44	29,853
28 Nov 24	22.41000 +0.34	22.50	22.33	22.40	13,408
27 Nov 24	22.07000 -0.85	22.90	21.98	22.90	75,914
26 Nov 24	22.92000 -1.20	24.14	22.90	23.35	120,267
25 Nov 24	24.12500 +0.60	24.30	23.16	23.68	82,265
22 Nov 24	23.52500 +0.13	23.60	23.21	23.31	44,317
21 Nov 24	23.40000 +0.68	23.40	22.52	22.60	41,233
20 Nov 24	22.72000 -0.14	22.99	22.58	22.92	28,291
19 Nov 24	22.85500 -0.16	23.59	22.75	23.48	46,186
18 Nov 24	23.01500 -0.08	23.50	22.91	23.24	28,107
15 Nov 24	23.09000 -0.86	23.62	23.00	23.50	69,632
14 Nov 24	23.95000 +0.80	24.22	23.65	23.67	64,438
13 Nov 24	23.15500 +0.42	23.16	22.42	22.57	81,638
12 Nov 24	22.74000 -0.77	23.50	22.51	23.40	111,932
11 Nov 24	23.51000 -0.92	24.65	23.37	24.50	134,798
08 Nov 24	24.43000 +0.36	24.64	23.83	24.64	142,798
07 Nov 24	24.06500 +1.36	24.14	23.18	23.25	149,366
06 Nov 24	22.71000 +1.18	23.19	22.09	22.20	465,054
05 Nov 24	21.52500 +0.98	21.52	20.56	20.65	74,885
04 Nov 24	20.54000 -0.73	21.20	20.38	21.00	221,656
01 Nov 24	21.27500 +1.28	21.62	20.17	21.20	194,454
31 Oct 24	19.99200 -0.65	20.61	19.88	20.41	94,863
30 Oct 24	20.64500 -0.43	21.10	20.62	21.00	86,122
29 Oct 24	21.08000 -0.31	21.42	20.95	21.23	50,573
28 Oct 24	21.39000 +0.02	21.49	20.92	21.13	54,556
25 Oct 24	21.37000 +0.89	21.53	20.54	20.54	83,633
24 Oct 24	20.48500 -0.10	20.60	20.34	20.48	76,322
23 Oct 24	20.58500 -0.08	20.81	20.54	20.66	38,865
22 Oct 24	20.66500 +0.06	21.08	20.67	20.97	67,644
21 Oct 24	20.60500 -0.27	21.05	20.58	21.01	56,230
18 Oct 24	20.87500 +0.01	21.00	20.65	20.65	107,596
17 Oct 24	20.86000 +0.51	21.07	20.60	20.60	75,373
16 Oct 24	20.35500 -0.63	20.95	19.86	20.85	168,397
15 Oct 24	20.98500 -0.39	21.70	20.80	21.55	61,025
14 Oct 24	21.37500 -0.22	21.72	21.36	21.57	43,889
11 Oct 24	21.59500 +0.19	21.75	21.09	21.21	108,861
10 Oct 24	21.40500 +0.11	21.53	21.02	21.40	64,101
09 Oct 24	21.29500 +0.77	21.35	21.00	21.00	94,442
08 Oct 24	20.52000 +0.13	20.56	20.10	20.36	58,608
07 Oct 24	20.39500 -0.15	20.66	20.35	20.66	67,313
04 Oct 24	20.55000 +0.32	20.84	20.16	20.21	86,410
03 Oct 24	20.23000 -0.59	20.59	19.68	20.37	140,354
02 Oct 24	20.81500 +0.28	20.86	20.17	20.32	88,435
01 Oct 24	20.53000 -0.48	21.36	20.38	21.06	104,600
30 Sep 24	21.01000 -0.28	21.44	20.83	21.35	113,784
27 Sep 24	21.29000 +0.27	22.03	21.24	21.32	145,113
26 Sep 24	21.02000 -0.13	21.95	20.89	21.55	145,132
25 Sep 24	21.14500 +0.68	21.50	20.28	20.34	119,542
24 Sep 24	20.47000 +0.55	20.63	20.05	20.24	154,702
23 Sep 24	19.91600 +1.39	20.83	19.56	20.20	369,962
20 Sep 24	18.53000 -0.64	19.00	18.44	18.97	146,477
19 Sep 24	19.17200 +0.24	19.28	18.92	18.98	181,507
18 Sep 24	18.93200 -1.05	19.52	18.93	19.30	147,790
17 Sep 24	19.98000 +1.62	20.33	19.13	19.97	436,579
16 Sep 24	18.36200 +0.56	18.93	17.78	18.12	242,735
13 Sep 24	17.80200 +0.30	17.87	17.47	17.53	70,172
12 Sep 24	17.50400 +0.49	17.88	17.28	17.84	118,170
11 Sep 24	17.01600 +0.05	17.30	16.83	17.10	154,977
10 Sep 24	16.96400 -0.43	17.40	16.96	17.34	92,846
09 Sep 24	17.39000 +0.42	17.69	17.15	17.30	105,352
06 Sep 24	16.97400 -0.57	17.71	16.73	17.56	274,457
05 Sep 24	17.54800 -0.27	17.93	17.21	17.62	197,161
04 Sep 24	17.82000 -0.79	18.43	17.62	18.18	228,598
03 Sep 24	18.60800 -1.21	19.92	18.56	19.88	134,389
02 Sep 24	19.81600 -0.03	19.90	19.69	19.90	123,737
30 Aug 24	19.84200 +1.42	19.98	18.44	18.66	281,072
29 Aug 24	18.42200 +0.83	18.44	17.60	17.60	157,715
28 Aug 24	17.58800 -0.41	18.33	17.54	18.05	128,452
27 Aug 24	17.99400 -0.04	18.20	17.87	18.10	127,691
26 Aug 24	18.03800 -0.51	18.60	17.87	18.52	159,040
23 Aug 24	18.54600 +0.00	18.67	18.24	18.28	77,745
22 Aug 24	18.54200 -0.55	19.36	18.54	19.25	136,440
21 Aug 24	19.09000 +0.07	19.21	18.80	18.90	213,565
20 Aug 24	19.02200 -0.38	19.65	18.79	19.56	184,763
19 Aug 24	19.40600 +0.62	19.55	18.79	18.99	90,128
16 Aug 24	18.78600 +0.10	19.11	18.58	18.96	91,166
15 Aug 24	18.68400 +0.41	18.73	18.12	18.32	117,991
14 Aug 24	18.27600 -0.02	18.71	17.95	18.66	113,403
13 Aug 24	18.30000 +0.40	18.34	17.72	17.97	116,814
12 Aug 24	17.89600 -0.08	18.35	17.86	18.13	112,353
09 Aug 24	17.98000 -0.27	18.98	17.98	18.79	271,985
08 Aug 24	18.25000 -0.21	18.28	17.26	17.55	343,214
07 Aug 24	18.46400 +0.29	18.50	18.15	18.40	161,595
06 Aug 24	18.17000 -0.28	19.01	18.10	19.00	334,393
05 Aug 24	18.45000 -1.10	19.16	17.59	18.98	446,211
02 Aug 24	19.54600 -8.17	21.70	18.75	21.70	806,730
01 Aug 24	27.72000 -0.59	28.69	27.72	28.65	36,257
31 Jul 24	28.31000 +0.26	28.52	27.98	28.30	45,037
30 Jul 24	28.05000 -0.52	28.65	28.05	28.50	40,656
29 Jul 24	28.57000 -0.13	29.20	28.57	29.20	18,336
26 Jul 24	28.70000 -0.34	29.20	28.60	28.82	31,117
25 Jul 24	29.04000 -0.64	29.30	28.57	29.30	35,721
24 Jul 24	29.68000 -0.81	30.23	29.52	30.06	25,580
23 Jul 24	30.49000 +0.28	30.60	30.27	30.49	24,900
22 Jul 24	30.21000 -0.15	30.63	30.16	30.43	45,511
19 Jul 24	30.35500 -2.44	32.31	30.18	32.31	115,609
18 Jul 24	32.79500 +0.75	33.24	31.67	32.40	72,949
17 Jul 24	32.04500 +0.63	33.92	31.09	31.57	192,142
16 Jul 24	31.41500 -0.53	31.81	31.25	31.81	48,236
15 Jul 24	31.94500 +0.23	32.22	31.52	31.98	64,667
12 Jul 24	31.72000 +0.55	31.78	30.64	30.70	33,729
11 Jul 24	31.17000 -0.80	32.21	31.17	32.10	29,808
10 Jul 24	31.97000 +0.59	32.25	31.55	32.08	54,310
09 Jul 24	31.38000 +0.74	32.78	31.20	32.31	191,350
08 Jul 24	30.63500 +1.03	31.30	29.76	29.83	159,200
05 Jul 24	29.60500 +0.84	29.70	28.85	28.97	25,913
04 Jul 24	28.76000 -0.11	29.05	28.76	28.89	14,270
03 Jul 24	28.87000 +0.16	29.00	28.71	28.76	17,712
02 Jul 24	28.71000 -0.06	29.11	28.55	28.73	22,643
01 Jul 24	28.77000 -0.15	28.94	28.47	28.91	28,664
28 Jun 24	28.92500 +0.44	29.18	28.59	28.67	13,403
27 Jun 24	28.48000 +0.01	28.58	28.25	28.56	17,145
26 Jun 24	28.46500 -0.30	28.86	28.43	28.86	13,037
25 Jun 24	28.76500 -0.02	28.77	28.32	28.58	20,730
24 Jun 24	28.78000 -0.22	29.25	28.69	29.16	26,498
21 Jun 24	29.00500 -0.01	29.18	28.58	28.66	18,865
20 Jun 24	29.01000 +0.35	29.01	28.43	28.56	31,640
19 Jun 24	28.65500 +0.00	28.75	28.49	28.75	26,004
18 Jun 24	28.65500 +0.29	29.29	28.66	28.73	30,969
17 Jun 24	28.36500 -0.02	28.51	28.17	28.51	17,500
14 Jun 24	28.38500 +0.05	28.60	28.18	28.35	39,767
13 Jun 24	28.34000 -0.24	28.42	27.94	28.39	40,700
12 Jun 24	28.58000 -0.18	29.05	28.45	28.88	41,422
11 Jun 24	28.76500 +0.26	28.92	28.49	28.59	22,196
10 Jun 24	28.50500 +0.18	28.69	28.24	28.58	25,634
07 Jun 24	28.32500 +0.38	28.36	27.90	28.05	43,859
06 Jun 24	27.94500 -0.22	28.39	27.76	28.28	57,644
05 Jun 24	28.16000 +0.45	28.18	27.60	27.93	30,812
04 Jun 24	27.70500 -0.24	28.61	27.60	27.92	59,903
03 Jun 24	27.94500 +0.15	28.73	27.90	28.58	26,320
31 May 24	27.79500 -0.27	28.06	27.67	27.96	46,221
30 May 24	28.06500 -0.17	28.10	27.88	27.92	25,868
29 May 24	28.24000 -0.51	28.58	28.00	28.58	32,874
28 May 24	28.75000 +0.15	28.77	28.21	28.39	34,461
27 May 24	28.60000 +0.18	28.78	28.43	28.62	33,520
24 May 24	28.42500 +0.27	28.48	27.76	27.97	66,081
23 May 24	28.15000 -1.34	29.31	28.10	29.27	59,548
22 May 24	29.49000 +0.22	29.58	29.19	29.28	19,809
21 May 24	29.27000 -0.54	29.66	29.25	29.58	21,711
20 May 24	29.81000 +0.48	29.83	29.31	29.42	23,480
17 May 24	29.33000 +0.17	29.67	29.25	29.50	55,580
16 May 24	29.15500 +0.67	29.28	28.68	28.91	60,287
15 May 24	28.49000 +0.02	28.93	28.44	28.58	71,256
14 May 24	28.47000 -0.19	28.66	28.25	28.44	51,661
13 May 24	28.65500 +0.55	28.86	27.77	27.82	63,169
10 May 24	28.10500 +0.13	28.20	28.00	28.00	40,938
09 May 24	27.98000 +0.26	28.14	27.70	27.92	44,000
08 May 24	27.71500 -1.18	28.72	27.69	28.67	89,558
07 May 24	28.89500 +0.26	29.13	28.80	28.92	35,841
06 May 24	28.63500 -0.02	28.93	28.59	28.76	35,612
03 May 24	28.66000 +0.20	28.78	28.50	28.56	50,050
02 May 24	28.46000 -0.45	28.92	28.34	28.83	61,825
30 Apr 24	28.91000 -0.49	29.55	28.85	29.40	60,856
29 Apr 24	29.40000 -0.20	29.93	29.08	29.91	58,279
26 Apr 24	29.60500 -2.75	30.48	28.68	30.20	189,726
25 Apr 24	32.35500 -0.14	32.60	32.19	32.19	38,063
24 Apr 24	32.49500 +0.28	32.88	32.29	32.38	26,744
23 Apr 24	32.21500 +0.10	32.47	32.08	32.44	20,074
22 Apr 24	32.12000 -0.34	32.51	32.08	32.26	20,694
19 Apr 24	32.46000 -0.89	32.91	32.39	32.80	32,362
18 Apr 24	33.35000 -0.24	33.69	33.00	33.58	33,136
17 Apr 24	33.59000 -0.52	34.12	33.59	33.94	17,209
16 Apr 24	34.11000 -0.28	34.44	33.74	34.06	21,425
15 Apr 24	34.39000 +0.19	34.39	33.54	33.56	36,826
12 Apr 24	34.19500 -0.58	35.32	33.88	35.17	42,366
11 Apr 24	34.77000 -0.08	34.88	34.57	34.79	14,713
10 Apr 24	34.85000 -0.04	35.67	34.78	35.54	36,357
09 Apr 24	34.89000 -0.51	35.13	34.40	35.06	28,855
08 Apr 24	35.39500 -0.34	35.79	35.40	35.63	33,888
05 Apr 24	35.73500 -1.53	36.95	35.61	36.81	33,754
04 Apr 24	37.26500 -0.53	37.45	37.17	37.26	38,807
03 Apr 24	37.79500 -2.88	39.19	37.68	39.00	71,530
02 Apr 24	40.67000 -0.42	41.62	40.56	41.28	48,896
28 Mar 24	41.09000 +1.25	41.24	40.23	40.54	36,038
27 Mar 24	39.84000 +1.03	40.20	38.76	38.80	17,366
26 Mar 24	38.80500 +0.17	38.87	38.44	38.65	30,259
25 Mar 24	38.63500 -0.59	38.85	37.50	38.62	85,719
22 Mar 24	39.22500 -0.60	39.62	38.94	39.38	27,200
21 Mar 24	39.82000 +1.38	39.99	39.11	39.33	30,579
20 Mar 24	38.44500 -0.26	40.63	38.44	38.97	106,038
19 Mar 24	38.70000 -0.64	39.38	38.20	39.31	26,454
18 Mar 24	39.34000 +0.04	39.75	39.18	39.40	41,306
15 Mar 24	39.30000 -0.07	39.63	39.03	39.33	26,172
14 Mar 24	39.37000 -0.50	40.04	38.93	39.78	30,008
13 Mar 24	39.86500 -1.23	41.11	39.80	41.02	31,103
12 Mar 24	41.09500 +0.14	41.51	40.88	41.25	22,450
11 Mar 24	40.95500 -0.07	41.03	39.95	40.37	51,001
08 Mar 24	41.02500 -1.22	43.03	41.01	42.49	59,841
07 Mar 24	42.24500 +1.15	42.31	40.96	41.00	62,359
06 Mar 24	41.09000 +0.92	41.24	39.94	40.01	36,100
05 Mar 24	40.17500 -1.28	41.91	39.97	41.90	79,649
04 Mar 24	41.45000 +0.96	41.53	40.42	40.69	38,722
01 Mar 24	40.49000 +1.06	40.65	39.82	39.99	46,558
29 Feb 24	39.43500 +0.39	39.60	38.38	38.57	31,247
28 Feb 24	39.04500 -0.38	39.58	38.83	39.58	25,808
27 Feb 24	39.42500 -0.36	39.88	39.41	39.69	20,503
26 Feb 24	39.78500 +0.04	40.20	39.52	39.78	28,840
23 Feb 24	39.74500 -0.26	40.19	39.45	40.01	49,393
22 Feb 24	40.01000 -0.73	41.50	39.45	41.13	60,661
21 Feb 24	40.74000 +0.17	41.32	40.17	41.25	40,431
20 Feb 24	40.57500 -0.42	42.39	40.13	41.30	101,784
19 Feb 24	41.00000 +0.38	41.00	40.50	40.62	12,737
16 Feb 24	40.62000 -0.73	41.13	40.22	41.10	22,987
15 Feb 24	41.34500 +0.26	41.95	41.19	41.47	43,408
14 Feb 24	41.08500 +0.56	41.28	40.47	40.53	31,079
13 Feb 24	40.53000 -0.84	41.00	40.08	40.99	33,456
12 Feb 24	41.36500 +1.51	41.37	40.19	40.23	38,008
09 Feb 24	39.86000 +0.46	40.27	39.38	39.52	18,853
08 Feb 24	39.40000 -0.33	39.73	39.39	39.60	9,756
07 Feb 24	39.73500 +0.16	40.00	39.43	39.62	18,389
06 Feb 24	39.57500 -0.19	39.99	39.27	39.96	32,257
05 Feb 24	39.76500 +0.42	39.92	39.17	39.17	31,020
02 Feb 24	39.35000 +0.04	39.85	38.58	39.34	32,288
01 Feb 24	39.31000 +0.05	40.26	39.24	39.99	43,692
31 Jan 24	39.26500 -0.60	39.60	38.89	39.60	85,302
30 Jan 24	39.86000 +0.02	40.65	39.66	40.56	48,414
29 Jan 24	39.84000 -0.99	40.99	39.63	40.74	87,165
26 Jan 24	40.83000 -5.21	41.60	39.85	40.15	347,705
25 Jan 24	46.04000 +0.74	46.36	45.44	45.76	109,508
24 Jan 24	45.30500 +1.02	45.75	44.27	45.35	68,718
23 Jan 24	44.28500 +0.15	44.54	43.73	44.44	30,425
22 Jan 24	44.13000 +0.59	45.35	43.80	44.74	69,729
19 Jan 24	43.54500 +0.01	43.67	42.85	43.49	34,218
18 Jan 24	43.53000 +1.00	43.82	42.28	42.51	30,774
17 Jan 24	42.53000 -0.63	43.10	42.08	43.04	20,964
16 Jan 24	43.15500 +0.25	43.35	42.69	42.78	47,825
15 Jan 24	42.90000 +0.17	43.14	42.63	42.96	15,294
12 Jan 24	42.73000 -0.07	43.54	42.50	43.26	17,031
11 Jan 24	42.80000 -0.37	43.65	42.80	43.63	15,950
10 Jan 24	43.17000 -0.76	44.25	42.96	44.10	19,933
09 Jan 24	43.93000 -0.02	44.35	43.83	44.23	22,319
08 Jan 24	43.95000 +0.78	44.13	42.59	42.90	41,348
05 Jan 24	43.16500 +0.40	43.50	41.97	42.90	46,541
04 Jan 24	42.77000 -0.28	43.53	41.10	43.10	61,026
03 Jan 24	43.05500 -1.03	43.79	42.94	43.75	71,228
02 Jan 24	44.08500 -1.39	45.52	43.76	45.51	65,406
29 Dec 23	45.47000 -0.12	45.69	45.38	45.49	29,437
28 Dec 23	45.59000 +0.01	45.97	45.15	45.87	42,452
27 Dec 23	45.58000 +1.93	46.26	45.24	45.75	132,059
22 Dec 23	43.65000 +1.21	43.69	42.55	42.70	39,637
21 Dec 23	42.44500 -0.13	42.44	41.81	42.01	42,505
20 Dec 23	42.57500 +0.65	42.81	42.20	42.67	18,321
19 Dec 23	41.92500 +0.06	42.01	41.52	41.72	27,866
18 Dec 23	41.86500 -1.24	42.50	41.70	42.24	38,192
15 Dec 23	43.10500 +1.60	43.28	41.31	41.40	67,623
14 Dec 23	41.51000 +0.90	42.85	40.98	41.47	35,656
13 Dec 23	40.60500 -0.18	41.03	40.40	40.96	17,135
12 Dec 23	40.78500 -0.29	41.53	40.72	41.50	34,182
11 Dec 23	41.07500 +1.47	41.22	39.63	39.79	37,059
08 Dec 23	39.61000 +0.76	39.80	38.88	38.90	18,209
07 Dec 23	38.84500 +0.06	38.91	37.62	38.20	32,459
06 Dec 23	38.79000 +0.13	39.35	38.69	39.01	38,256
05 Dec 23	38.66000 -0.05	39.01	38.56	38.76	30,106
04 Dec 23	38.70500 -1.23	40.13	38.63	40.03	43,250
01 Dec 23	39.93500 -1.11	41.01	39.56	40.95	20,020
30 Nov 23	41.05000 +0.11	41.28	40.74	41.19	35,745
29 Nov 23	40.93500 +0.68	41.18	40.22	40.22	28,889
28 Nov 23	40.26000 -0.05	40.31	39.77	40.20	22,911
27 Nov 23	40.31000 +0.38	40.34	39.79	40.04	68,125
24 Nov 23	39.93000 -0.24	40.17	39.49	39.88	34,409
23 Nov 23	40.17000 -0.48	40.32	39.88	39.92	13,279
22 Nov 23	40.64500 +0.71	40.95	39.70	39.78	35,649
21 Nov 23	39.93500 -0.77	40.87	39.87	40.87	54,557
20 Nov 23	40.70500 +1.20	40.87	39.74	39.88	51,981
17 Nov 23	39.50500 +0.96	39.92	39.13	39.79	55,057
16 Nov 23	38.55000 +1.37	39.10	37.60	37.62	67,897
15 Nov 23	37.18000 +1.40	37.26	36.26	36.33	35,279
14 Nov 23	35.78000 -0.13	36.22	35.22	35.85	43,967
13 Nov 23	35.90500 -0.34	36.37	35.87	36.12	19,170
10 Nov 23	36.24500 +0.65	36.30	35.34	35.42	16,650
09 Nov 23	35.60000 +0.12	35.64	35.26	35.31	17,522
08 Nov 23	35.48000 -0.78	36.40	35.47	36.25	18,151
07 Nov 23	36.26500 +0.78	36.31	35.53	35.56	49,330
06 Nov 23	35.48000 -0.15	35.51	35.29	35.42	41,935
03 Nov 23	35.62500 +0.28	35.70	35.23	35.54	15,864
02 Nov 23	35.34000 +0.21	35.49	34.79	35.33	19,668
01 Nov 23	35.13500 +0.91	35.28	34.31	34.42	24,524
31 Oct 23	34.22500 +0.83	34.30	33.38	33.47	26,510
30 Oct 23	33.39500 -0.01	34.03	32.99	33.81	25,699
27 Oct 23	33.40500 +2.40	34.35	32.73	33.18	48,802
26 Oct 23	31.00000 -0.49	31.33	30.66	30.90	19,135
25 Oct 23	31.49000 -0.98	32.55	31.49	32.51	27,165
24 Oct 23	32.46500 -0.24	32.65	31.38	31.75	39,260
23 Oct 23	32.70000 -0.73	33.03	32.43	32.97	27,416
20 Oct 23	33.43000 -0.56	34.15	33.33	33.56	29,241
19 Oct 23	33.99500 -0.03	34.19	33.56	33.70	29,326
18 Oct 23	34.03000 -0.09	34.11	33.61	33.99	23,757
17 Oct 23	34.11500 -0.76	34.65	33.26	34.62	17,372
16 Oct 23	34.88000 +0.44	35.00	34.08	34.17	17,880
13 Oct 23	34.43500 -0.67	35.01	34.37	34.91	16,127
12 Oct 23	35.11000 +0.71	35.24	34.74	34.83	24,783
11 Oct 23	34.40500 -0.03	34.75	34.31	34.36	9,942
10 Oct 23	34.44000 +0.56	34.44	33.88	34.22	9,866
09 Oct 23	33.88000 -0.15	34.22	33.67	34.22	37,719
06 Oct 23	34.02500 +0.11	34.33	33.50	34.00	16,583
05 Oct 23	33.91500 -0.15	34.34	33.84	34.03	18,762
04 Oct 23	34.06500 -0.27	34.92	33.69	34.74	81,277
03 Oct 23	34.33000 +0.33	34.71	33.44	33.92	13,788
02 Oct 23	34.00500 +0.37	34.21	33.74	33.83	18,658
29 Sep 23	33.64000 +0.19	33.95	33.16	33.49	32,488
28 Sep 23	33.45000 +0.71	33.45	32.67	32.82	46,615
27 Sep 23	32.74000 +0.47	33.01	32.11	32.35	25,872
26 Sep 23	32.27500 +0.07	32.74	31.98	32.03	19,992
25 Sep 23	32.20500 -0.30	32.40	31.94	32.24	16,962
22 Sep 23	32.50500 -0.26	32.96	32.15	32.67	17,731
21 Sep 23	32.76500 -0.51	33.06	32.18	32.51	61,376
20 Sep 23	33.27500 -1.96	34.24	32.78	34.12	64,578
19 Sep 23	35.23500 -0.41	36.12	34.90	35.48	68,910
18 Sep 23	35.64500 +0.06	35.65	35.19	35.50	19,214
15 Sep 23	35.58000 -0.60	36.25	35.50	36.22	27,879
14 Sep 23	36.18500 +0.26	36.53	35.87	36.19	18,521
13 Sep 23	35.92500 -0.67	36.58	35.73	36.17	49,360
12 Sep 23	36.60000 +1.17	37.33	35.78	35.81	37,064
11 Sep 23	35.42500 -0.07	35.76	35.26	35.49	32,014
08 Sep 23	35.49500 +0.22	36.16	35.39	35.60	52,544
07 Sep 23	35.27500 +1.37	35.56	34.09	34.37	56,440
06 Sep 23	33.90500 -0.64	34.22	33.69	34.01	19,035
05 Sep 23	34.54000 +0.54	34.78	33.63	33.71	33,619
04 Sep 23	34.00000 +0.55	34.00	33.50	33.71	27,405
01 Sep 23	33.45000 +1.58	33.72	32.37	32.53	22,292
31 Aug 23	31.87000 +0.48	31.94	31.58	31.69	9,961
30 Aug 23	31.39000 -0.35	31.61	31.02	31.61	15,236
29 Aug 23	31.73500 +0.89	31.79	30.99	31.13	17,661
28 Aug 23	30.85000 +0.35	31.18	30.78	30.78	8,989
25 Aug 23	30.50500 -0.01	30.50	30.01	30.14	14,224
24 Aug 23	30.51000 -0.67	31.49	30.41	31.33	28,843
23 Aug 23	31.18500 +0.34	31.25	30.17	30.48	34,883
22 Aug 23	30.84500 +1.12	31.10	30.38	30.38	17,478
21 Aug 23	29.72500 -0.25	30.33	29.48	30.08	26,197
18 Aug 23	29.98000 +0.04	30.12	29.60	29.98	64,865
17 Aug 23	29.94000 -1.32	31.02	29.77	30.85	28,226
16 Aug 23	31.26000 -1.16	32.00	31.26	31.85	13,265
15 Aug 23	32.42000 +0.15	32.69	32.19	32.69	17,073
14 Aug 23	32.26500 +0.82	32.36	31.75	31.90	15,614
11 Aug 23	31.44500 -0.24	31.69	31.31	31.65	12,976
10 Aug 23	31.68000 +0.24	31.70	31.27	31.33	13,983
09 Aug 23	31.44500 -0.03	32.01	31.34	31.86	9,010
08 Aug 23	31.48000 -0.41	31.97	30.94	31.97	12,547
07 Aug 23	31.89000 +0.14	32.30	31.83	31.88	15,932
04 Aug 23	31.74500 +0.03	31.92	31.34	31.75	25,899
03 Aug 23	31.72000 +0.02	31.83	31.08	31.50	21,085
02 Aug 23	31.69500 -0.90	32.35	31.58	32.35	33,891
01 Aug 23	32.59000 -0.23	32.64	32.22	32.64	50,923
31 Jul 23	32.82000 -0.51	33.65	32.79	33.48	32,563
28 Jul 23	33.33000 +1.84	34.02	32.35	33.84	110,430
27 Jul 23	31.49000 +0.91	31.65	31.08	31.10	25,600
26 Jul 23	30.57500 +0.13	30.97	30.47	30.69	10,697
25 Jul 23	30.45000 -0.11	30.69	30.20	30.49	28,033
24 Jul 23	30.56000 +0.07	31.00	30.48	30.57	40,018
21 Jul 23	30.48500 -0.17	30.50	30.06	30.10	16,403
20 Jul 23	30.65500 -0.30	30.66	30.00	30.56	67,548
19 Jul 23	30.95000 +0.66	31.00	30.63	30.78	19,319
18 Jul 23	30.29000 +0.15	30.60	30.15	30.42	10,252
17 Jul 23	30.14500 +0.28	30.15	29.43	29.61	14,406
14 Jul 23	29.86500 -0.43	30.23	29.70	30.10	22,368
13 Jul 23	30.29500 +0.39	30.71	30.22	30.60	13,130
12 Jul 23	29.91000 -0.03	30.52	29.91	30.33	27,358
11 Jul 23	29.94500 +0.44	30.34	29.71	29.94	37,259
10 Jul 23	29.50500 +0.03	29.50	28.90	28.91	18,052
07 Jul 23	29.47500 +0.36	29.52	29.13	29.34	14,747
06 Jul 23	29.11500 -1.13	29.83	28.89	29.71	38,141
05 Jul 23	30.24000 -0.49	30.88	30.23	30.88	20,418
04 Jul 23	30.73000 +0.18	30.88	30.70	30.85	8,701
03 Jul 23	30.54500 -0.08	31.07	30.40	30.81	36,416
30 Jun 23	30.62000 +0.33	30.71	30.44	30.51	80,596
29 Jun 23	30.29500 -0.53	31.10	29.90	30.93	31,458
28 Jun 23	30.82500 +0.17	31.00	30.36	30.98	24,634
27 Jun 23	30.65500 +0.02	30.75	30.11	30.55	20,399
26 Jun 23	30.63500 +0.65	31.10	30.27	30.32	20,796
23 Jun 23	29.99000 +0.30	30.68	29.47	29.89	25,151
22 Jun 23	29.69000 -1.49	30.28	29.30	30.00	51,394
21 Jun 23	31.18000 -1.04	32.13	30.80	32.00	41,490
20 Jun 23	32.22500 -1.24	33.98	32.06	33.56	130,659
19 Jun 23	33.46500 +0.24	33.75	33.15	33.58	36,212
16 Jun 23	33.23000 +0.14	33.36	32.67	32.90	76,306
15 Jun 23	33.09000 +1.25	33.16	32.30	33.00	52,732
14 Jun 23	31.84500 +0.72	32.04	31.05	31.41	51,180
13 Jun 23	31.12500 +0.53	31.72	30.67	30.97	111,303
12 Jun 23	30.59500 +1.69	30.69	29.08	29.26	47,956
09 Jun 23	28.90000 -0.02	29.73	28.61	29.42	47,167
08 Jun 23	28.92500 -0.32	29.23	28.88	29.15	14,230
07 Jun 23	29.24000 -0.02	29.24	28.83	29.00	46,240
06 Jun 23	29.26500 +0.81	29.42	27.81	27.84	61,805
05 Jun 23	28.45000 -0.63	29.37	28.25	29.20	55,548
02 Jun 23	29.08500 -0.12	29.27	28.75	29.18	40,074
01 Jun 23	29.20000 -0.13	29.93	28.95	29.71	87,199
31 May 23	29.32500 +1.65	30.12	27.84	28.00	86,095
30 May 23	27.67500 +0.38	28.15	27.17	27.41	103,977
29 May 23	27.30000 +0.90	27.30	26.85	27.00	17,340
26 May 23	26.40000 +1.30	26.50	25.30	25.63	35,506
25 May 23	25.10500 -1.90	27.08	25.07	27.00	59,289
24 May 23	27.00000 -0.80	27.51	26.86	27.28	18,446
23 May 23	27.80000 -0.11	28.19	27.65	28.02	24,681
22 May 23	27.90500 +0.38	27.97	27.45	27.75	24,886
19 May 23	27.53000 +0.01	27.99	27.34	27.69	17,137
18 May 23	27.52000 +0.86	27.52	26.67	26.75	12,966
17 May 23	26.66000 -0.63	27.19	26.53	26.90	34,005
16 May 23	27.28500 +0.31	27.46	27.06	27.26	14,045
15 May 23	26.97500 +0.35	26.98	26.56	26.72	9,162
12 May 23	26.63000 +0.05	26.70	26.41	26.41	16,055
11 May 23	26.58500 -0.66	27.57	26.50	27.41	18,577
10 May 23	27.24000 -0.43	27.78	27.10	27.36	24,285
09 May 23	27.67500 -0.20	28.05	27.41	28.05	5,629
08 May 23	27.87500 -0.21	28.18	27.56	28.18	13,815
05 May 23	28.08500 -0.33	28.66	27.92	28.45	27,116
04 May 23	28.41500 +0.89	28.42	27.53	27.83	28,609
03 May 23	27.52500 +0.19	27.82	27.37	27.65	17,470
02 May 23	27.33000 -1.02	27.91	27.10	27.66	41,541
28 Apr 23	28.35000 +1.68	29.47	28.11	28.15	99,387
27 Apr 23	26.67500 -0.17	26.74	25.98	26.40	57,296
26 Apr 23	26.84000 +0.39	26.97	26.10	26.67	39,330
25 Apr 23	26.45000 -0.68	26.83	26.45	26.80	12,758
24 Apr 23	27.13500 -0.58	27.57	27.14	27.57	26,323
21 Apr 23	27.72000 -0.41	28.25	27.60	28.13	17,835
20 Apr 23	28.13000 -0.45	28.32	27.99	28.24	24,394
19 Apr 23	28.58500 -0.57	28.88	28.33	28.72	50,187
18 Apr 23	29.15500 -0.27	29.57	29.05	29.49	20,659
17 Apr 23	29.42500 +0.30	29.80	28.87	29.10	32,913
14 Apr 23	29.13000 +0.06	29.23	28.90	29.09	41,958
13 Apr 23	29.07000 -0.23	29.24	28.70	29.20	43,883
12 Apr 23	29.30000 -0.65	30.04	29.16	29.64	31,858
11 Apr 23	29.95000 -0.07	30.27	29.70	29.97	44,256
06 Apr 23	30.02500 +0.20	30.17	29.81	30.09	33,967
05 Apr 23	29.82000 -0.63	30.40	29.64	30.40	54,912
04 Apr 23	30.44500 +0.19	30.87	30.08	30.20	68,878
03 Apr 23	30.25500 +0.17	30.80	30.02	30.32	90,316
31 Mar 23	30.08500 +0.46	30.10	29.25	29.49	65,265
30 Mar 23	29.62000 +1.63	29.83	29.01	29.01	67,881
29 Mar 23	27.99000 +1.09	28.16	27.06	27.06	57,375
28 Mar 23	26.90000 -0.16	27.19	26.50	27.19	18,039
27 Mar 23	27.06000 -0.05	27.51	27.06	27.50	15,132
24 Mar 23	27.10500 +0.63	27.70	26.78	26.87	89,300
23 Mar 23	26.47500 +0.17	26.54	25.99	26.10	11,173
22 Mar 23	26.31000 +0.04	26.69	26.23	26.35	21,973
21 Mar 23	26.27000 -0.63	27.25	25.99	27.17	34,670
20 Mar 23	26.89500 -0.97	28.01	26.70	27.84	102,440
17 Mar 23	27.86500 -0.26	28.82	27.67	28.20	83,123
16 Mar 23	28.12000 +1.52	28.23	26.58	26.76	99,258
15 Mar 23	26.60000 +0.55	26.86	25.72	26.00	79,168
14 Mar 23	26.05500 +1.10	26.18	25.15	25.15	35,670
13 Mar 23	24.96000 -0.75	25.71	24.93	25.56	93,142
10 Mar 23	25.71000 +0.40	25.71	24.67	24.82	78,961
09 Mar 23	25.30500 +0.97	25.50	24.39	24.50	28,636
08 Mar 23	24.34000 +0.04	24.45	24.17	24.24	26,716
07 Mar 23	24.30000 -0.31	24.49	24.20	24.41	36,353
06 Mar 23	24.61000 -0.06	24.87	24.45	24.80	62,257
03 Mar 23	24.67000 +0.84	24.80	24.54	24.60	36,749
02 Mar 23	23.83500 +0.14	24.10	23.70	23.80	35,484
01 Mar 23	23.69500 +0.27	24.30	23.31	23.49	66,545
28 Feb 23	23.42000 -0.26	23.60	23.33	23.55	122,582
27 Feb 23	23.68000 -0.08	24.13	23.64	23.84	69,018
24 Feb 23	23.76000 -0.41	24.21	23.68	24.18	66,610
23 Feb 23	24.17000 -0.19	24.62	24.03	24.56	81,571
22 Feb 23	24.36000 -0.49	25.22	24.16	24.67	142,271
21 Feb 23	24.85000 -1.07	25.90	24.77	25.90	106,721
20 Feb 23	25.92500 +0.13	26.00	25.81	26.00	40,329
17 Feb 23	25.80000 -1.05	26.40	25.80	26.40	28,366
16 Feb 23	26.84500 +0.17	27.00	26.55	27.00	32,999
15 Feb 23	26.67500 +0.39	26.75	26.34	26.34	31,238
14 Feb 23	26.28500 -0.02	26.67	26.06	26.44	40,347
13 Feb 23	26.31000 +0.31	26.43	26.00	26.05	42,857
10 Feb 23	26.00500 -0.22	26.19	25.60	25.92	64,404
09 Feb 23	26.22500 -0.37	26.72	26.23	26.48	48,838
08 Feb 23	26.59500 -0.27	27.11	26.48	27.11	127,440
07 Feb 23	26.86000 -0.36	27.08	26.64	26.90	84,782
06 Feb 23	27.22000 -1.35	27.77	27.22	27.75	64,912
03 Feb 23	28.56500 +1.32	28.72	27.17	27.22	85,555
02 Feb 23	27.24500 +1.29	27.25	26.31	26.45	168,543
01 Feb 23	25.96000 +0.15	26.20	25.50	25.90	94,816
31 Jan 23	25.80500 +0.04	25.89	25.41	25.75	70,547
30 Jan 23	25.76500 +0.13	26.14	25.25	25.70	118,772
27 Jan 23	25.64000 -1.55	26.00	24.56	25.07	589,574
26 Jan 23	27.19000 +0.11	27.72	27.08	27.45	59,341
25 Jan 23	27.07500 -0.49	27.44	26.85	27.44	31,137
24 Jan 23	27.56500 +0.07	27.88	27.44	27.82	56,386
23 Jan 23	27.50000 +1.03	27.55	26.75	26.92	84,552
20 Jan 23	26.46500 +0.25	26.49	26.14	26.49	35,787
19 Jan 23	26.22000 -0.41	26.67	26.19	26.61	39,628
18 Jan 23	26.62500 -0.97	27.49	26.48	27.41	43,233
17 Jan 23	27.59500 -0.27	27.89	27.51	27.89	56,090
16 Jan 23	27.86500 +0.22	27.98	27.64	27.98	43,675
13 Jan 23	27.65000 +0.15	27.98	27.64	27.80	50,791
12 Jan 23	27.50000 +0.16	27.84	27.39	27.70	32,194
11 Jan 23	27.34000 +0.17	27.62	26.99	27.53	44,852
10 Jan 23	27.17500 -0.49	27.40	26.98	27.21	35,016
09 Jan 23	27.66000 +1.22	27.77	26.88	27.11	65,169
06 Jan 23	26.44500 +0.27	26.52	26.10	26.21	22,868
05 Jan 23	26.17500 -0.11	26.26	25.92	26.08	39,426
04 Jan 23	26.28000 +1.03	26.28	25.34	25.42	62,512
03 Jan 23	25.25000 -0.15	25.64	24.95	25.13	52,920
02 Jan 23	25.40000 +0.98	25.49	24.96	24.99	47,320
30 Dec 22	24.42000 -0.08	24.57	24.39	24.51	19,708
29 Dec 22	24.49500 +0.31	24.50	24.06	24.19	41,981
28 Dec 22	24.19000 -0.21	24.50	24.19	24.38	29,267
27 Dec 22	24.40000 -0.07	24.82	24.16	24.57	28,799
23 Dec 22	24.46500 +0.29	24.63	24.24	24.42	44,428
22 Dec 22	24.17500 -1.20	25.29	24.17	25.26	43,780
21 Dec 22	25.37000 +0.37	25.38	24.93	25.01	49,267
20 Dec 22	25.00000 -0.25	25.20	24.90	25.01	70,557
19 Dec 22	25.24500 +0.09	25.55	25.14	25.55	38,932
16 Dec 22	25.16000 -0.51	25.58	25.07	25.54	57,175
15 Dec 22	25.67000 -1.44	26.58	25.59	26.52	78,660
14 Dec 22	27.11500 -0.21	27.25	26.75	27.15	26,319
13 Dec 22	27.32500 +0.61	28.16	27.08	27.19	39,946
12 Dec 22	26.72000 -0.52	26.93	26.43	26.89	29,060
09 Dec 22	27.24000 +0.20	27.26	26.80	27.17	26,077
08 Dec 22	27.03500 +0.16	27.16	26.78	26.99	31,681
07 Dec 22	26.87500 -0.62	27.48	26.79	27.48	27,068
06 Dec 22	27.49500 -0.33	27.97	27.40	27.93	25,444
05 Dec 22	27.83000 +0.07	28.19	27.63	27.94	22,873
02 Dec 22	27.76000 -0.65	28.43	27.50	28.26	38,325
01 Dec 22	28.40500 +0.83	29.00	28.17	28.81	32,759
30 Nov 22	27.57500 -0.28	28.14	27.26	28.14	18,874
29 Nov 22	27.86000 +0.08	28.13	27.70	27.90	21,230
28 Nov 22	27.78500 -0.62	28.25	27.61	28.25	38,248
25 Nov 22	28.40500 -0.39	28.75	28.32	28.75	18,797
24 Nov 22	28.80000 -0.01	28.83	28.50	28.70	29,606
23 Nov 22	28.81000 +0.17	29.07	28.73	28.80	31,674
22 Nov 22	28.63500 +0.14	28.76	28.06	28.33	33,381
21 Nov 22	28.50000 -0.34	29.15	28.39	29.15	20,168
18 Nov 22	28.84000 +0.22	29.31	28.72	28.88	46,152
17 Nov 22	28.62500 -0.15	28.72	28.18	28.70	36,813
16 Nov 22	28.77500 -1.21	29.82	28.62	29.75	46,387
15 Nov 22	29.98500 +0.23	30.10	29.41	29.58	42,203
14 Nov 22	29.75500 +0.93	29.90	29.15	29.56	35,690
11 Nov 22	28.82000 +0.13	28.92	28.03	28.69	136,511
10 Nov 22	28.69500 +0.99	28.72	27.60	27.61	27,020
09 Nov 22	27.70500 -0.84	28.45	27.67	28.45	24,702
08 Nov 22	28.54000 +0.35	28.90	28.28	28.40	20,330
07 Nov 22	28.19500 +0.09	28.53	28.00	28.33	29,315
04 Nov 22	28.10500 -0.20	28.40	27.70	27.99	34,980
03 Nov 22	28.31000 -0.08	28.48	27.93	28.09	31,590
02 Nov 22	28.39000 -0.47	28.86	28.33	28.83	33,004
01 Nov 22	28.86000 +0.38	29.03	28.18	28.94	28,947
31 Oct 22	28.48500 -0.60	29.62	28.48	29.34	25,343
28 Oct 22	29.09000 +2.16	29.35	27.33	27.57	78,933
27 Oct 22	26.93500 -0.58	27.53	26.75	27.38	31,741
26 Oct 22	27.51500 +0.04	27.63	26.88	27.23	53,153
25 Oct 22	27.47500 -0.06	27.69	27.25	27.61	21,098
24 Oct 22	27.53000 +0.69	27.61	26.98	27.55	48,573
21 Oct 22	26.84500 -0.07	27.09	26.45	26.50	24,351
20 Oct 22	26.91500 +0.47	27.36	26.37	26.59	22,895
19 Oct 22	26.45000 +0.34	26.77	26.12	26.32	35,750
18 Oct 22	26.11000 -0.83	27.35	26.11	27.35	32,801
17 Oct 22	26.94500 +0.19	27.17	26.74	26.98	17,563
14 Oct 22	26.75500 -0.28	27.48	26.55	27.19	28,780
13 Oct 22	27.03000 +0.99	27.30	25.42	26.33	45,336
12 Oct 22	26.04500 +0.25	26.23	25.45	26.00	46,788
11 Oct 22	25.79000 -0.36	25.92	25.48	25.81	27,705
10 Oct 22	26.15000 -0.32	26.66	25.95	26.43	28,635
07 Oct 22	26.46500 -1.43	27.16	26.44	27.05	123,832
06 Oct 22	27.89500 +0.28	28.17	27.50	28.07	97,686
05 Oct 22	27.61500 -0.23	27.80	27.40	27.77	25,207
04 Oct 22	27.84000 +0.62	27.91	27.39	27.77	79,610
03 Oct 22	27.22000 +0.22	27.44	26.25	26.43	47,472
30 Sep 22	26.99500 +0.02	27.19	26.84	27.19	24,469
29 Sep 22	26.98000 -1.09	27.94	26.95	27.91	39,706
28 Sep 22	28.07000 +0.07	28.18	27.77	27.99	32,174
27 Sep 22	28.00500 -0.34	28.53	27.97	28.30	26,858
26 Sep 22	28.34500 +0.07	28.67	28.26	28.39	12,511
23 Sep 22	28.27500 -0.45	28.71	28.20	28.70	27,158
22 Sep 22	28.73000 -0.84	29.12	28.57	28.83	26,703
21 Sep 22	29.57000 +0.54	29.68	28.98	29.25	18,071
20 Sep 22	29.03000 +0.00	29.50	28.96	29.44	25,509
19 Sep 22	29.03000 +0.34	29.49	28.95	29.17	15,129
16 Sep 22	28.69000 -0.23	29.14	28.52	28.83	28,750
15 Sep 22	28.92000 -0.39	29.44	28.74	29.38	62,729
14 Sep 22	29.30500 -0.70	29.77	29.27	29.67	93,872
13 Sep 22	30.01000 -1.32	31.36	29.94	31.36	45,593
12 Sep 22	31.33500 +0.04	31.43	30.97	31.30	42,827
09 Sep 22	31.29000 +0.41	31.39	30.60	30.83	60,610
08 Sep 22	30.88500 +0.13	30.95	30.03	30.58	23,192
07 Sep 22	30.76000 -0.40	30.86	30.37	30.78	12,325
06 Sep 22	31.15500 -0.47	31.72	30.76	31.33	18,481
05 Sep 22	31.62000 -0.32	31.76	31.50	31.76	36,973
02 Sep 22	31.94500 +0.33	32.31	31.59	32.03	18,585
01 Sep 22	31.61000 -0.15	31.81	30.90	31.65	79,719
31 Aug 22	31.76000 -0.72	32.63	31.65	32.37	17,692
30 Aug 22	32.48000 -0.56	33.44	32.36	33.44	21,704
29 Aug 22	33.03500 -0.92	33.72	32.88	33.51	22,310
26 Aug 22	33.95000 -0.66	35.00	33.95	34.82	22,134
25 Aug 22	34.61000 +0.64	34.65	33.95	34.10	18,884
24 Aug 22	33.97500 -0.19	34.33	33.74	34.19	93,091
23 Aug 22	34.16500 -0.22	34.58	34.09	34.10	68,597
22 Aug 22	34.39000 -0.92	35.15	34.30	35.15	19,024
19 Aug 22	35.30500 -0.42	35.80	35.28	35.75	10,687
18 Aug 22	35.73000 +0.98	35.73	34.99	34.99	23,376
17 Aug 22	34.75000 -0.85	35.76	34.75	35.76	26,484
16 Aug 22	35.60500 +0.09	35.83	35.17	35.83	24,456
15 Aug 22	35.51500 +0.60	35.51	35.00	35.28	23,909
12 Aug 22	34.91500 +0.12	35.12	34.49	34.74	21,945
11 Aug 22	34.79500 +0.79	35.03	34.27	34.40	29,268
10 Aug 22	34.00000 +0.02	34.01	33.47	33.90	27,876
09 Aug 22	33.98000 -0.69	34.85	33.85	34.85	36,230
08 Aug 22	34.67000 -0.18	35.20	34.61	35.15	41,698
05 Aug 22	34.85000 +0.18	35.08	34.70	35.04	41,044
04 Aug 22	34.66500 -0.97	35.75	34.60	35.65	43,224
03 Aug 22	35.63500 +0.04	35.65	34.70	35.54	49,064
02 Aug 22	35.59000 -0.49	36.10	35.46	36.10	27,641
01 Aug 22	36.08500 +1.06	36.64	35.12	35.49	49,381
29 Jul 22	35.02000 -4.17	35.65	34.38	35.60	160,202
28 Jul 22	39.19500 +0.22	39.58	38.50	39.20	17,285
27 Jul 22	38.97000 +0.29	39.19	38.41	38.90	14,142
26 Jul 22	38.68000 +0.47	39.00	38.14	38.14	12,884
25 Jul 22	38.20500 -0.71	38.65	37.75	38.60	24,618
22 Jul 22	38.92000 -0.59	39.77	38.88	39.47	22,829
21 Jul 22	39.51000 -0.19	39.95	39.32	39.79	14,379
20 Jul 22	39.69500 +0.30	39.79	38.99	39.79	43,896
19 Jul 22	39.39500 +0.87	39.40	37.85	38.37	8,419
18 Jul 22	38.53000 +0.56	38.63	38.10	38.37	20,260
15 Jul 22	37.96500 +1.31	38.00	37.48	37.80	10,269
14 Jul 22	36.66000 +0.19	37.27	36.63	37.19	13,765
13 Jul 22	36.47000 -0.66	37.40	36.47	37.40	12,627
12 Jul 22	37.13000 +0.17	37.51	36.83	37.10	14,222
11 Jul 22	36.96000 -0.46	37.44	36.91	37.32	23,174
08 Jul 22	37.42000 +0.08	37.82	36.88	37.60	22,314
07 Jul 22	37.33500 +1.33	37.37	36.54	36.63	26,230
06 Jul 22	36.00500 +1.18	36.20	35.62	35.76	12,471
05 Jul 22	34.82500 -0.06	35.22	34.67	35.00	13,131
04 Jul 22	34.88000 +0.03	34.94	34.60	34.70	15,090
01 Jul 22	34.84500 -1.18	35.84	34.66	35.41	25,968
30 Jun 22	36.02500 +0.44	36.24	35.21	35.21	7,399
29 Jun 22	35.58000 -0.71	36.10	35.35	36.01	8,185
28 Jun 22	36.29000 -0.36	36.85	36.28	36.76	11,199
27 Jun 22	36.65000 +0.36	36.87	36.40	36.81	16,873
24 Jun 22	36.29000 +0.89	36.51	35.70	35.85	13,861
23 Jun 22	35.40000 -0.02	35.99	35.10	35.46	9,432
22 Jun 22	35.42500 -0.47	35.67	35.21	35.67	18,426
21 Jun 22	35.89500 +0.62	35.96	35.40	35.74	45,948
20 Jun 22	35.28000 +0.08	35.42	35.22	35.40	8,640
17 Jun 22	35.19500 -0.49	36.24	35.05	35.53	27,236
16 Jun 22	35.68000 -1.15	36.88	35.43	36.88	25,151
15 Jun 22	36.83500 +0.51	37.17	36.33	36.62	20,491
14 Jun 22	36.32000 -0.35	36.83	36.15	36.83	38,081
13 Jun 22	36.67000 -0.72	37.10	36.35	36.76	88,349
10 Jun 22	37.38500 -1.00	37.99	37.26	37.94	31,639
09 Jun 22	38.38000 -0.65	38.76	38.17	38.54	32,769
08 Jun 22	39.02500 -1.39	40.56	38.63	40.46	66,302
07 Jun 22	40.42000 -0.30	40.62	39.99	40.40	13,274
06 Jun 22	40.72000 -0.11	41.08	40.62	41.00	12,494
03 Jun 22	40.83000 -0.45	41.83	40.66	41.71	19,162
02 Jun 22	41.28000 -0.03	41.65	41.17	41.58	13,143
01 Jun 22	41.31500 +0.04	41.88	41.15	41.53	30,389
31 May 22	41.27000 -0.53	41.70	40.89	41.68	31,269
30 May 22	41.80000 +0.50	42.29	41.70	42.29	26,490
27 May 22	41.30000 +1.09	41.30	40.23	40.30	27,915
26 May 22	40.21000 +1.19	40.47	39.31	39.48	19,699
25 May 22	39.01500 +0.60	39.37	38.76	39.19	18,196
24 May 22	38.41000 -1.12	39.04	38.38	38.80	30,473
23 May 22	39.52500 +0.34	39.85	38.81	39.83	37,774
20 May 22	39.19000 -0.92	40.39	39.00	40.14	36,582
19 May 22	40.10500 -1.15	40.50	39.65	40.44	72,813
18 May 22	41.25500 -0.74	42.17	41.25	42.00	11,110
17 May 22	42.00000 +0.69	42.00	41.35	41.51	29,843
16 May 22	41.30500 -0.62	41.83	41.24	41.79	11,362
13 May 22	41.92500 +1.09	42.10	41.47	41.76	30,607
12 May 22	40.83000 -0.73	41.08	40.51	40.73	19,715
11 May 22	41.56500 +0.17	42.38	41.18	41.70	29,325
10 May 22	41.39000 +0.11	41.95	41.12	41.51	15,794
09 May 22	41.27500 -0.91	41.80	41.03	41.62	30,938
06 May 22	42.18500 -1.00	42.61	41.76	42.51	14,225
05 May 22	43.18500 +0.94	43.62	42.97	43.62	30,722
04 May 22	42.25000 -0.38	42.92	42.21	42.83	15,731
03 May 22	42.63500 +0.78	43.01	42.00	42.71	16,475
02 May 22	41.85500 -0.14	42.12	41.20	41.90	16,476
29 Apr 22	41.99000 -1.72	43.28	41.65	43.21	24,247
28 Apr 22	43.71500 +0.44	43.88	43.38	43.76	20,119
27 Apr 22	43.27000 +0.25	43.58	42.81	43.16	31,035
26 Apr 22	43.02000 -0.53	43.99	43.02	43.99	9,860
25 Apr 22	43.55000 -0.26	43.88	42.85	43.10	16,152
22 Apr 22	43.81500 -0.67	44.09	43.65	43.85	9,588
21 Apr 22	44.48000 +0.16	44.94	44.31	44.38	11,110
20 Apr 22	44.32000 +0.38	44.91	43.97	44.13	25,205
19 Apr 22	43.94000 +1.29	44.08	42.90	43.44	15,046
14 Apr 22	42.65000 -0.63	43.37	42.47	43.30	20,787
13 Apr 22	43.28000 -0.21	43.63	43.07	43.52	7,035
12 Apr 22	43.48500 +0.29	44.00	42.62	42.88	11,173
11 Apr 22	43.19500 -0.40	43.50	42.73	43.17	29,673
08 Apr 22	43.59000 +0.55	44.05	43.40	43.80	11,161
07 Apr 22	43.04000 -0.52	44.10	43.04	43.69	14,924
06 Apr 22	43.56500 -0.73	44.40	43.30	44.40	17,535
05 Apr 22	44.29000 -0.26	44.92	44.29	44.91	13,649
04 Apr 22	44.55500 +0.97	44.56	43.52	43.73	21,185
01 Apr 22	43.58000 -1.91	45.38	43.47	45.19	18,503
31 Mar 22	45.49000 -1.24	46.65	45.40	46.29	16,095
30 Mar 22	46.73000 +0.19	47.09	46.58	47.01	20,628
29 Mar 22	46.54000 +0.17	46.99	46.21	46.99	20,349
28 Mar 22	46.36500 -0.54	47.35	46.37	46.99	28,310
25 Mar 22	46.90500 +0.94	47.15	45.96	46.54	52,243
24 Mar 22	45.96000 +1.58	46.35	44.01	44.19	23,459
23 Mar 22	44.37500 +0.87	45.00	43.69	43.69	18,015
22 Mar 22	43.50500 +0.42	43.56	43.00	43.15	12,571
21 Mar 22	43.09000 +0.29	43.33	42.62	43.03	18,989
18 Mar 22	42.80000 +0.60	42.83	42.26	42.42	22,815
17 Mar 22	42.19500 +0.10	42.40	41.38	42.25	38,750
16 Mar 22	42.10000 +1.32	42.21	41.17	41.45	84,613
15 Mar 22	40.77500 +0.08	40.88	40.13	40.24	47,842
14 Mar 22	40.70000 -1.57	42.37	40.68	42.28	33,835
11 Mar 22	42.27000 +0.22	43.05	42.15	42.24	19,822
10 Mar 22	42.05500 -0.83	43.05	41.92	43.05	27,694
09 Mar 22	42.88500 -0.51	44.13	42.62	43.69	53,897
08 Mar 22	43.39000 -0.85	43.90	43.10	43.60	24,665
07 Mar 22	44.23500 +0.53	44.78	43.06	43.65	58,766
04 Mar 22	43.70000 +0.22	44.21	42.86	43.19	40,351
03 Mar 22	43.48000 +0.10	43.65	42.90	43.31	104,960
02 Mar 22	43.38500 +1.50	43.71	42.16	42.29	31,026
01 Mar 22	41.88500 -0.59	42.90	41.88	42.64	15,113
28 Feb 22	42.47500 +0.49	42.58	41.80	41.96	38,296
25 Feb 22	41.98500 +1.55	41.99	41.01	41.40	25,306
24 Feb 22	40.44000 +0.63	40.92	38.51	38.94	48,583
23 Feb 22	39.81500 +0.41	40.17	39.74	39.78	24,702
22 Feb 22	39.40500 +0.06	40.01	38.50	38.70	100,158
21 Feb 22	39.35000 -0.26	39.99	39.35	39.99	54,949
18 Feb 22	39.61000 -2.30	42.01	39.35	41.81	87,990
17 Feb 22	41.91000 -0.54	42.44	41.71	42.44	13,157
16 Feb 22	42.45000 +0.08	42.71	42.25	42.60	22,436
15 Feb 22	42.36500 +0.12	42.69	41.74	42.12	49,611
14 Feb 22	42.25000 -0.43	42.49	41.50	41.99	41,132
11 Feb 22	42.68000 -0.34	43.01	42.52	42.92	47,815
10 Feb 22	43.02000 -0.13	43.67	42.85	43.67	28,554
09 Feb 22	43.14500 +0.65	43.33	42.76	42.98	27,245
08 Feb 22	42.50000 +0.40	42.50	42.03	42.22	10,094
07 Feb 22	42.10000 +0.49	42.39	41.99	42.39	21,761
04 Feb 22	41.61000 -1.00	42.49	41.20	42.49	94,655
03 Feb 22	42.61000 -0.54	43.79	42.61	43.45	36,005
02 Feb 22	43.15000 -0.27	43.51	42.60	43.51	44,704
01 Feb 22	43.42500 +0.81	43.58	43.00	43.34	45,324
31 Jan 22	42.62000 +0.39	43.10	42.30	43.09	35,763
28 Jan 22	42.23000 -1.36	43.47	41.51	43.47	75,992
27 Jan 22	43.59000 -2.74	45.33	42.92	44.99	96,196
26 Jan 22	46.33500 +1.19	46.42	44.94	45.44	58,940
25 Jan 22	45.14500 +0.09	45.81	44.56	45.53	30,884
24 Jan 22	45.05500 -1.78	46.70	45.00	46.12	73,933
21 Jan 22	46.83000 -0.61	46.83	45.56	45.69	65,817
20 Jan 22	47.44500 -0.12	47.68	46.90	47.21	25,954
19 Jan 22	47.56000 -1.01	48.52	47.34	48.09	238,727
18 Jan 22	48.57000 -0.33	48.90	48.02	48.77	48,665
17 Jan 22	48.90500 +0.41	49.15	48.50	48.79	18,152
14 Jan 22	48.49000 +0.03	48.49	47.56	48.12	16,583
13 Jan 22	48.46000 -0.12	48.97	48.33	48.64	19,058
12 Jan 22	48.57500 -0.42	49.56	48.32	49.49	26,412
11 Jan 22	48.99000 +1.27	49.89	48.31	49.70	75,913
10 Jan 22	47.72500 +0.59	48.13	46.92	47.48	24,676
07 Jan 22	47.13500 -0.23	48.06	47.01	47.66	28,156
06 Jan 22	47.36000 -1.58	48.13	47.32	47.95	39,338
05 Jan 22	48.94500 +2.15	49.50	46.83	46.83	62,245
04 Jan 22	46.80000 +0.34	47.76	46.61	47.21	25,345
03 Jan 22	46.45500 +0.58	46.65	45.49	45.78	25,004
30 Dec 21	45.88000 +0.27	46.01	45.80	45.99	3,695
29 Dec 21	45.61000 -0.06	46.12	45.50	45.88	15,642
28 Dec 21	45.67500 -0.12	46.09	45.67	45.91	17,079
27 Dec 21	45.79500 +0.18	45.81	45.33	45.37	16,875
23 Dec 21	45.61500 +0.76	45.62	44.83	44.83	15,284
22 Dec 21	44.86000 -0.01	45.38	44.40	44.98	35,190
21 Dec 21	44.87000 +1.25	45.01	44.10	44.46	15,000
20 Dec 21	43.62000 -1.35	44.55	43.47	44.33	52,485
17 Dec 21	44.97500 +0.16	45.22	44.35	44.99	19,678
16 Dec 21	44.81500 +0.78	45.31	44.65	44.90	27,334
15 Dec 21	44.03000 +0.18	44.33	43.89	44.33	11,939
14 Dec 21	43.84500 -0.62	44.60	43.77	44.60	23,372
13 Dec 21	44.46500 +0.10	45.24	44.37	45.06	20,514
10 Dec 21	44.36500 -0.97	45.19	44.28	44.74	18,304
09 Dec 21	45.33500 -0.24	45.78	45.22	45.77	11,752
08 Dec 21	45.57000 -1.85	46.95	45.35	46.71	32,131
07 Dec 21	47.42000 +2.51	49.78	46.97	48.10	432,070
06 Dec 21	44.90500 +0.90	45.12	43.47	43.90	23,505
03 Dec 21	44.00500 +0.75	44.27	43.53	43.94	12,988
02 Dec 21	43.26000 -1.08	43.44	42.67	43.27	33,371
01 Dec 21	44.33500 +0.93	44.41	43.49	43.99	31,563
30 Nov 21	43.40500 -0.17	44.12	43.40	43.97	31,721
29 Nov 21	43.57000 +0.74	43.96	43.26	43.63	21,568
26 Nov 21	42.83500 -1.94	43.81	42.53	43.81	74,789
25 Nov 21	44.77000 +0.55	44.77	44.30	44.44	16,875
24 Nov 21	44.22500 +0.32	44.24	43.50	43.90	21,104
23 Nov 21	43.90500 -1.14	44.60	43.90	44.21	33,557
22 Nov 21	45.04500 +1.42	45.14	43.75	44.10	34,429
19 Nov 21	43.62000 +0.11	44.38	43.54	43.88	34,729
18 Nov 21	43.50500 -1.13	44.55	43.20	44.54	29,699
17 Nov 21	44.64000 -0.09	45.00	44.49	44.85	21,526
16 Nov 21	44.73000 +0.59	45.09	44.14	44.15	21,512
15 Nov 21	44.14000 -0.28	44.25	43.85	44.22	27,943
12 Nov 21	44.42000 +0.03	44.45	44.13	44.28	21,277
11 Nov 21	44.39000 +0.08	44.51	44.13	44.47	18,300
10 Nov 21	44.30500 +0.10	44.51	43.87	44.51	25,619
09 Nov 21	44.20000 -0.32	44.60	43.83	44.39	34,512
08 Nov 21	44.52000 +0.31	44.87	44.10	44.27	78,824
05 Nov 21	44.21000 +0.90	44.69	43.42	43.49	36,487
04 Nov 21	43.31500 +0.09	43.67	43.10	43.56	31,168
03 Nov 21	43.22500 +0.54	43.35	42.93	43.10	24,649
02 Nov 21	42.68500 +0.21	42.97	42.54	42.81	33,226
01 Nov 21	42.48000 +0.55	42.88	42.40	42.80	44,644
29 Oct 21	41.93000 +0.68	41.95	40.99	41.00	34,055
28 Oct 21	41.25000 -0.29	41.61	41.03	41.44	55,539
27 Oct 21	41.54500 +0.08	41.99	41.35	41.78	80,792
26 Oct 21	41.46500 -1.35	42.76	41.42	42.71	94,154
25 Oct 21	42.82000 -0.14	43.10	42.55	42.75	94,768
22 Oct 21	42.96000 -4.77	44.20	42.55	44.00	306,634
21 Oct 21	47.73000 +0.26	47.76	47.20	47.31	12,306
20 Oct 21	47.47500 +0.29	47.63	47.32	47.44	9,503
19 Oct 21	47.18500 +0.19	47.31	46.68	46.99	26,069
18 Oct 21	47.00000 +0.24	47.00	46.31	46.99	10,287
15 Oct 21	46.76500 +0.54	46.77	46.47	46.65	12,474
14 Oct 21	46.22000 +1.08	46.22	45.24	45.44	16,612
13 Oct 21	45.14000 -0.69	45.47	44.90	45.24	13,982
12 Oct 21	45.82500 -1.00	46.54	45.75	46.10	11,408
11 Oct 21	46.82500 +0.22	46.96	46.17	46.35	11,010
08 Oct 21	46.61000 -0.78	47.20	46.61	47.17	16,230
07 Oct 21	47.39500 +1.33	47.40	46.74	46.74	12,633
06 Oct 21	46.06500 -0.41	46.58	46.03	46.58	18,465
05 Oct 21	46.47500 +0.12	46.55	46.01	46.19	11,004
04 Oct 21	46.35500 +0.33	46.65	45.90	46.29	14,121
01 Oct 21	46.03000 -0.21	46.24	45.66	45.96	13,276
30 Sep 21	46.23500 +0.17	46.60	46.10	46.50	5,162
29 Sep 21	46.07000 -0.43	46.88	46.00	46.42	6,523
28 Sep 21	46.50000 -0.19	46.68	46.03	46.65	28,419
27 Sep 21	46.69000 +0.45	46.83	45.81	46.65	23,154
24 Sep 21	46.23500 +0.12	46.38	45.76	46.01	9,768
23 Sep 21	46.12000 +0.42	46.26	45.69	45.85	13,984
22 Sep 21	45.69500 +0.22	45.69	45.23	45.47	11,512
21 Sep 21	45.48000 +0.28	45.67	45.12	45.60	18,680
20 Sep 21	45.20000 -0.67	45.99	45.20	45.86	37,535
17 Sep 21	45.87500 -0.37	46.83	45.81	46.83	13,330
16 Sep 21	46.24000 -0.18	46.92	46.15	46.79	10,745
15 Sep 21	46.42000 +0.14	46.60	45.97	46.31	14,025
14 Sep 21	46.27500 -0.02	46.83	46.16	46.50	19,715
13 Sep 21	46.30000 +0.54	47.00	45.61	46.01	46,252
10 Sep 21	45.76000 +0.30	46.44	45.25	45.45	12,900
09 Sep 21	45.46000 +0.47	45.61	45.01	45.13	8,088
08 Sep 21	44.99500 -0.22	45.55	44.90	45.50	10,908
07 Sep 21	45.21500 -0.50	45.49	44.99	45.26	12,624
06 Sep 21	45.71500 +0.62	45.72	45.10	45.31	20,199
03 Sep 21	45.10000 -0.15	45.51	44.75	45.48	13,399
02 Sep 21	45.24500 -0.39	45.57	45.00	45.57	12,521
01 Sep 21	45.63000 -0.25	45.99	45.48	45.93	13,038
31 Aug 21	45.88500 +0.11	46.03	45.50	45.95	8,865
30 Aug 21	45.77000 +0.15	46.55	45.65	46.05	9,820
27 Aug 21	45.62500 +0.41	45.68	45.06	45.47	9,496
26 Aug 21	45.21500 -0.65	45.87	45.15	45.87	24,671
25 Aug 21	45.86000 +0.15	46.20	45.79	45.97	10,096
24 Aug 21	45.70500 +0.45	45.85	45.40	45.74	20,277
23 Aug 21	45.26000 +0.91	45.28	44.51	45.01	27,707
20 Aug 21	44.34500 -0.49	45.06	44.28	44.99	23,836
19 Aug 21	44.83000 -0.22	44.94	44.15	44.60	17,883
18 Aug 21	45.05500 +0.10	45.19	44.84	45.10	10,190
17 Aug 21	44.95000 -0.35	45.40	44.80	45.35	8,821
16 Aug 21	45.30000 +0.04	45.49	45.01	45.29	7,425
13 Aug 21	45.26000 -0.42	45.88	45.03	45.88	13,484
12 Aug 21	45.67500 -0.42	46.19	45.41	46.15	6,443
11 Aug 21	46.09500 +0.31	46.20	45.88	46.10	6,586
10 Aug 21	45.79000 -0.29	46.25	45.69	46.01	15,415
09 Aug 21	46.08500 +0.23	46.15	45.76	45.89	10,502
06 Aug 21	45.85500 +0.26	46.00	45.44	45.60	15,990
05 Aug 21	45.60000 +0.02	45.67	45.19	45.29	17,554
04 Aug 21	45.57500 +0.14	45.81	45.28	45.70	14,376
03 Aug 21	45.43500 -0.29	45.50	44.90	45.36	13,516
02 Aug 21	45.72500 +0.57	45.76	45.30	45.60	19,659
30 Jul 21	45.15500 +0.01	45.29	44.84	44.99	8,523
29 Jul 21	45.14500 -0.01	45.51	44.76	44.97	21,373
28 Jul 21	45.15500 +0.74	45.72	44.74	45.10	19,851
27 Jul 21	44.42000 -1.30	45.58	44.33	45.44	69,806
26 Jul 21	45.72000 +0.61	45.97	44.72	45.17	34,369
23 Jul 21	45.11000 -2.35	46.92	44.86	46.70	49,756
22 Jul 21	47.45500 +0.17	47.99	47.24	47.99	7,452
21 Jul 21	47.28500 +0.62	47.42	46.73	46.80	11,306
20 Jul 21	46.67000 +0.29	46.80	46.24	46.80	13,706
19 Jul 21	46.38000 -0.87	46.85	45.80	46.74	35,045
16 Jul 21	47.25000 -0.13	48.06	47.20	47.63	22,419
15 Jul 21	47.38000 -0.46	47.99	47.26	47.99	27,085
14 Jul 21	47.84000 -0.53	48.53	47.84	48.11	14,857
13 Jul 21	48.37000 +0.93	48.47	47.64	47.71	12,944
12 Jul 21	47.43500 +0.28	47.87	46.94	47.35	20,846
09 Jul 21	47.15500 +0.26	47.15	46.56	46.90	19,267
08 Jul 21	46.89500 -0.49	47.38	46.33	47.38	39,312
07 Jul 21	47.38000 -0.11	47.78	47.31	47.55	5,699
06 Jul 21	47.49000 -0.61	48.10	47.28	47.93	14,797
05 Jul 21	48.10000 +0.44	48.10	47.69	47.97	8,796
02 Jul 21	47.65500 +0.14	48.04	47.42	47.42	16,225
01 Jul 21	47.51500 +0.43	47.63	47.08	47.42	11,083
30 Jun 21	47.08500 -0.36	47.98	46.89	47.98	18,388
29 Jun 21	47.44500 -0.56	48.54	47.02	48.19	10,469
28 Jun 21	48.00000 +0.95	48.00	46.92	47.12	9,337
25 Jun 21	47.05000 +0.35	47.10	46.74	47.10	9,189
24 Jun 21	46.70000 +0.21	46.79	46.39	46.51	18,194
23 Jun 21	46.49000 -0.72	47.15	46.40	46.92	10,424
22 Jun 21	47.21000 +0.34	47.26	46.69	47.10	13,006
21 Jun 21	46.87000 +0.29	47.13	46.57	46.99	18,802
18 Jun 21	46.57500 -1.86	48.31	46.50	48.10	24,337
17 Jun 21	48.43500 +0.63	48.51	47.59	47.68	19,030
16 Jun 21	47.81000 +0.12	48.12	47.71	48.12	9,808
15 Jun 21	47.69500 +0.20	48.23	47.69	48.23	10,598
14 Jun 21	47.49000 +0.04	48.01	47.27	47.70	13,762
11 Jun 21	47.45000 +0.33	47.51	47.06	47.27	9,402
10 Jun 21	47.12000 +0.08	47.60	46.58	46.99	10,321
09 Jun 21	47.03500 +0.44	47.11	46.69	46.70	6,390
08 Jun 21	46.59500 -0.03	47.21	46.49	46.99	11,941
07 Jun 21	46.62500 -0.68	47.35	46.61	47.35	15,000
04 Jun 21	47.30500 +0.83	47.44	46.15	46.60	25,110
03 Jun 21	46.47000 -0.72	47.35	46.28	47.25	11,783
02 Jun 21	47.18500 +0.59	47.19	46.60	46.79	9,053
01 Jun 21	46.60000 -0.30	47.17	46.20	47.06	19,572
31 May 21	46.90000 -0.01	47.17	46.84	47.12	13,044
28 May 21	46.91500 -0.41	47.75	46.85	47.70	34,360
27 May 21	47.32500 +0.83	47.35	46.44	46.48	17,978
26 May 21	46.49000 +0.23	46.87	46.45	46.60	21,828
25 May 21	46.26000 +0.13	47.19	46.14	47.19	36,810
21 May 21	46.12500 +0.28	46.68	45.85	45.88	12,280
20 May 21	45.84000 +1.01	45.84	45.11	45.51	11,615
19 May 21	44.83500 -0.47	45.03	44.08	44.71	33,887
18 May 21	45.30500 -0.15	45.95	45.31	45.95	15,084
17 May 21	45.45000 -0.10	45.82	45.10	45.81	26,353
14 May 21	45.55000 +1.03	45.59	44.79	44.99	26,383
13 May 21	44.51500 -0.24	44.99	44.23	44.65	21,747
12 May 21	44.76000 -0.32	45.54	44.70	45.27	24,995
11 May 21	45.07500 -1.27	45.97	44.76	45.87	48,831
10 May 21	46.35000 -1.04	47.36	46.19	47.26	37,424
07 May 21	47.39000 +0.13	48.01	47.32	47.68	30,422
06 May 21	47.26500 -0.31	47.42	46.63	47.29	21,063
05 May 21	47.57000 +0.90	47.71	47.09	47.63	28,992
04 May 21	46.67500 -0.56	47.84	46.46	47.51	34,978
03 May 21	47.23000 -0.92	48.15	47.12	48.15	30,644
30 Apr 21	48.15000 +0.47	48.36	47.56	47.97	25,703
29 Apr 21	47.68000 +0.35	48.00	47.54	47.90	24,640
28 Apr 21	47.33000 -0.71	48.08	47.29	47.90	37,279
27 Apr 21	48.04500 -1.06	48.90	47.94	48.90	47,229
26 Apr 21	49.10000 +0.50	49.26	48.47	48.94	50,030
23 Apr 21	48.59500 -3.76	50.94	48.07	50.60	87,123
22 Apr 21	52.36000 +0.03	53.22	52.23	53.10	19,507
21 Apr 21	52.33000 +0.28	52.45	51.73	51.91	16,272
20 Apr 21	52.05000 -0.75	53.08	51.96	52.91	25,808
19 Apr 21	52.80000 -1.41	54.41	52.76	53.69	19,508
16 Apr 21	54.21000 +0.24	54.87	54.01	54.13	14,391
15 Apr 21	53.97000 +0.15	54.32	53.05	53.99	56,304
14 Apr 21	53.82000 -0.46	54.85	53.72	54.42	26,488
13 Apr 21	54.28000 -2.74	55.41	53.89	55.04	38,151
12 Apr 21	57.02000 +0.13	57.50	56.79	57.39	24,811
09 Apr 21	56.89000 +0.95	56.93	55.95	56.39	15,897
08 Apr 21	55.94000 +0.68	56.40	55.79	56.01	12,158
07 Apr 21	55.26000 -0.61	55.78	54.97	55.63	20,647
06 Apr 21	55.87000 +1.49	56.51	55.52	56.36	25,463
01 Apr 21	54.38000 -0.15	55.24	54.25	54.75	19,450
31 Mar 21	54.53000 +0.27	54.89	54.20	54.21	14,044
30 Mar 21	54.26000 -0.22	54.92	53.92	54.89	14,278
29 Mar 21	54.48000 +0.35	55.03	54.09	54.61	20,282
26 Mar 21	54.13000 +1.60	54.13	52.12	52.69	28,373
25 Mar 21	52.53000 -0.94	53.17	51.74	52.89	30,273
24 Mar 21	53.47000 -0.93	57.07	53.33	57.07	103,435
23 Mar 21	54.40000 -0.94	55.77	54.19	54.90	22,840
22 Mar 21	55.34000 +0.98	55.34	53.66	53.66	34,294
19 Mar 21	54.36000 -0.33	54.36	53.10	53.56	25,941
18 Mar 21	54.69000 -0.22	55.14	54.06	55.14	43,680
17 Mar 21	54.91000 +0.01	55.68	53.54	54.59	28,224
16 Mar 21	54.90000 +2.29	55.22	53.38	53.51	30,324
15 Mar 21	52.61000 +0.34	53.35	52.45	52.62	21,862
12 Mar 21	52.27000 -0.90	53.00	52.23	52.61	18,593
11 Mar 21	53.17000 +0.36	53.17	52.29	52.66	37,189
10 Mar 21	52.81000 +0.54	53.70	52.18	52.48	35,791
09 Mar 21	52.27000 +0.73	52.54	50.65	51.13	39,578
08 Mar 21	51.54000 +2.21	51.98	49.90	50.27	52,079
05 Mar 21	49.33500 -0.25	49.81	48.26	48.74	40,732
04 Mar 21	49.58000 -0.93	49.94	49.15	49.65	20,095
03 Mar 21	50.51000 -0.92	51.02	49.98	50.83	29,013
02 Mar 21	51.43000 -0.77	52.41	51.43	51.87	43,060
01 Mar 21	52.20000 +1.81	52.34	50.70	50.75	39,544
26 Feb 21	50.39000 -0.38	50.39	49.20	49.21	55,478
25 Feb 21	50.77000 +0.14	51.94	50.77	51.67	44,684
24 Feb 21	50.63000 +0.83	50.72	49.52	49.94	42,049
23 Feb 21	49.80000 -0.81	50.50	48.75	50.30	124,450
22 Feb 21	50.61000 -1.15	51.96	50.56	51.94	42,338
19 Feb 21	51.76000 +1.06	51.98	50.57	50.75	21,121
18 Feb 21	50.70000 -0.49	51.20	50.29	50.86	20,944
17 Feb 21	51.19000 -0.59	51.60	50.92	51.51	35,273
16 Feb 21	51.78000 +0.58	51.78	50.86	51.64	26,459
15 Feb 21	51.20000 -0.10	51.45	51.10	51.44	15,685
12 Feb 21	51.30000 +2.19	51.58	49.51	49.83	58,474
11 Feb 21	49.10500 +0.72	49.10	48.40	48.74	16,667
10 Feb 21	48.38500 -0.62	48.90	47.98	48.90	25,050
09 Feb 21	49.00000 +0.85	49.03	48.38	48.96	25,115
08 Feb 21	48.15500 -0.44	48.74	48.12	48.72	27,821
05 Feb 21	48.59000 -0.01	49.42	48.54	49.17	26,499
04 Feb 21	48.60000 +0.72	48.88	47.72	47.97	25,081
03 Feb 21	47.88000 +0.23	49.01	47.74	48.56	38,351
02 Feb 21	47.65000 +0.95	48.03	47.06	47.25	36,633
01 Feb 21	46.70000 -0.09	46.81	45.78	46.14	175,564
29 Jan 21	46.79000 -0.15	46.99	45.12	45.90	56,135
28 Jan 21	46.93500 +2.10	47.28	43.60	43.69	116,440
27 Jan 21	44.83500 -1.03	45.82	44.38	45.82	55,628
26 Jan 21	45.86000 +0.51	46.13	45.10	45.62	42,499
25 Jan 21	45.34500 -1.55	46.97	44.65	46.87	96,762
22 Jan 21	46.89500 -1.94	49.90	46.80	49.35	155,525
21 Jan 21	48.83500 +0.63	48.88	48.06	48.85	28,018
20 Jan 21	48.20000 +0.24	48.90	47.90	48.08	30,869
19 Jan 21	47.96500 +1.09	48.01	46.90	47.10	43,504
18 Jan 21	46.87500 -2.04	47.38	46.50	47.19	60,696
15 Jan 21	48.92000 -0.31	49.20	48.08	48.78	86,815
14 Jan 21	49.23000 +2.22	49.50	47.18	47.42	163,825
13 Jan 21	47.01000 +2.85	50.00	43.25	43.97	325,068
12 Jan 21	44.15500 +1.45	44.25	42.42	42.67	48,742
11 Jan 21	42.70500 +0.49	43.03	42.01	42.10	39,101
08 Jan 21	42.22000 -0.49	42.80	42.08	42.69	67,597
07 Jan 21	42.70500 +0.94	42.78	41.44	41.71	45,453
06 Jan 21	41.77000 +1.04	42.04	39.88	40.79	71,188
05 Jan 21	40.73000 -0.19	40.78	40.24	40.60	29,653
04 Jan 21	40.92500 +1.05	41.74	40.30	40.44	63,789
30 Dec 20	39.87500 +1.63	40.31	39.81	40.14	44,071
29 Dec 20	38.24000 -0.28	38.69	38.17	38.65	34,882
28 Dec 20	38.52500 +0.39	38.88	38.50	38.53	22,317
23 Dec 20	38.14000 +0.27	38.22	37.76	38.15	22,993
22 Dec 20	37.87000 +0.68	38.38	37.50	37.85	43,580
21 Dec 20	37.18500 -3.13	38.69	37.04	38.50	129,110
18 Dec 20	40.31500 -0.82	41.35	40.21	41.06	32,873
17 Dec 20	41.13500 -0.80	42.08	41.02	41.81	26,426
16 Dec 20	41.93500 +0.53	41.94	41.46	41.46	14,000
15 Dec 20	41.40500 -0.34	41.94	41.37	41.69	14,938
14 Dec 20	41.74500 +1.08	42.29	40.92	41.10	23,008
11 Dec 20	40.66000 -1.10	41.42	40.60	41.40	42,328
10 Dec 20	41.76000 -0.17	41.77	40.89	41.10	22,875
09 Dec 20	41.92500 +0.53	42.03	41.42	41.76	28,430
08 Dec 20	41.39000 +0.24	41.76	41.00	41.33	36,879
07 Dec 20	41.14500 -1.92	43.07	40.79	42.88	73,126
04 Dec 20	43.07000 +1.54	43.07	41.85	41.85	33,706
03 Dec 20	41.52500 +0.34	41.53	40.96	41.26	22,926
02 Dec 20	41.19000 +0.14	41.40	40.56	40.56	34,176
01 Dec 20	41.05000 +1.13	41.73	40.51	40.83	44,332
30 Nov 20	39.91500 -0.11	39.97	39.44	39.81	30,107
27 Nov 20	40.03000 +0.08	40.20	39.48	39.80	20,010
26 Nov 20	39.94500 +0.71	39.94	39.44	39.49	13,174
25 Nov 20	39.23500 -0.10	39.76	39.10	39.76	33,748
24 Nov 20	39.34000 +0.83	39.34	38.85	39.24	36,756
23 Nov 20	38.50500 +0.01	38.99	38.21	38.56	38,767
20 Nov 20	38.49500 +0.40	38.71	38.36	38.37	45,777
19 Nov 20	38.10000 -0.21	38.29	37.84	38.22	30,905
18 Nov 20	38.31000 -0.51	38.61	38.00	38.28	21,270
17 Nov 20	38.82000 -0.14	39.00	38.26	38.91	29,893
16 Nov 20	38.95500 +0.68	39.53	38.51	38.64	438,515
13 Nov 20	38.27500 +0.10	38.39	38.06	38.35	58,999
12 Nov 20	38.18000 -1.04	39.47	38.18	39.29	31,688
11 Nov 20	39.22000 +0.00	39.35	38.50	38.65	37,039
10 Nov 20	39.22000 -0.44	39.24	38.10	38.52	71,070
09 Nov 20	39.66500 +1.55	39.85	38.21	39.47	166,866
06 Nov 20	38.11500 -0.63	38.67	37.97	38.67	26,594
05 Nov 20	38.75000 -0.40	39.53	38.72	39.53	42,941
04 Nov 20	39.15500 +0.50	39.24	38.35	38.99	56,483
03 Nov 20	38.65000 +0.29	38.69	38.13	38.49	36,099
02 Nov 20	38.36000 +0.53	38.69	38.19	38.19	35,764
30 Oct 20	37.83000 -0.02	38.28	37.03	37.42	84,208
29 Oct 20	37.85500 -0.42	38.15	37.66	38.10	42,143
28 Oct 20	38.27500 -0.33	38.60	37.83	38.35	102,241
27 Oct 20	38.60500 -0.64	39.78	38.42	39.60	178,424
26 Oct 20	39.24500 -1.21	40.47	39.24	40.30	123,990
23 Oct 20	40.45500 -4.97	41.96	40.24	41.68	281,722
22 Oct 20	45.42500 +0.41	45.49	44.66	44.76	44,870
21 Oct 20	45.01500 -0.44	45.53	44.65	45.53	21,695
20 Oct 20	45.45500 -0.43	46.96	45.46	46.85	20,828
19 Oct 20	45.89000 -0.49	46.75	45.76	46.44	25,573
16 Oct 20	46.38000 +0.81	46.65	45.55	46.33	19,532
15 Oct 20	45.57000 -0.32	45.72	44.70	45.17	62,768
14 Oct 20	45.89000 -0.26	46.34	45.70	46.30	20,766
13 Oct 20	46.15000 +0.80	46.26	45.51	45.78	40,348
12 Oct 20	45.35000 +0.35	45.50	44.58	44.90	12,541
09 Oct 20	45.00000 -0.14	45.65	44.87	45.54	29,857
08 Oct 20	45.14000 +0.33	45.60	44.72	44.90	33,384
07 Oct 20	44.81500 +0.47	44.87	43.72	43.99	17,821
06 Oct 20	44.35000 +0.51	44.47	43.53	43.83	32,731
05 Oct 20	43.83500 -0.14	43.99	43.56	43.99	8,410
02 Oct 20	43.97000 -0.59	44.33	43.24	43.85	65,075
01 Oct 20	44.56000 +0.44	44.87	44.26	44.51	23,976
30 Sep 20	44.11500 +0.37	44.48	43.13	43.49	21,360
29 Sep 20	43.75000 +0.17	44.13	43.55	43.99	54,989
28 Sep 20	43.58500 +0.81	43.58	42.94	43.24	45,268
25 Sep 20	42.77000 +0.65	42.77	41.94	42.42	16,810
24 Sep 20	42.11500 -0.28	42.19	41.44	41.69	34,400
23 Sep 20	42.39500 +0.10	42.92	42.38	42.80	42,370
22 Sep 20	42.30000 +0.35	42.72	42.19	42.65	17,003
21 Sep 20	41.95000 -0.03	42.42	41.56	42.42	57,077
18 Sep 20	41.98500 -0.54	42.63	41.99	42.63	18,032
17 Sep 20	42.53000 -0.27	42.70	41.69	42.22	30,713
16 Sep 20	42.80000 +0.20	42.83	42.26	42.67	19,158
15 Sep 20	42.59500 +0.76	42.68	41.49	41.74	24,372
14 Sep 20	41.84000 -0.17	42.37	40.96	42.15	49,322
11 Sep 20	42.01500 +0.09	42.26	41.46	41.90	25,014
10 Sep 20	41.92500 +0.02	42.21	41.71	42.15	33,446
09 Sep 20	41.90000 +0.09	42.35	41.55	41.58	62,431
08 Sep 20	41.81000 -0.59	42.70	41.51	42.69	91,853
07 Sep 20	42.40000 +0.21	42.88	42.07	42.19	44,365
04 Sep 20	42.19000 -0.93	43.39	41.90	42.22	76,617
03 Sep 20	43.12000 -1.33	44.63	43.12	44.47	97,970
02 Sep 20	44.44500 +2.15	44.44	42.83	42.83	44,118
01 Sep 20	42.29000 -0.22	42.99	42.00	42.90	36,466
31 Aug 20	42.51000 +0.19	43.37	42.20	42.67	108,408
28 Aug 20	42.31500 +0.30	42.72	41.35	42.13	64,352
27 Aug 20	42.01500 +0.14	42.26	41.75	41.91	43,752
26 Aug 20	41.87500 -0.08	42.24	41.72	42.24	32,528
25 Aug 20	41.95000 +0.32	42.20	41.56	42.20	36,163
24 Aug 20	41.63500 +0.13	42.37	41.28	42.35	52,511
21 Aug 20	41.51000 -0.11	42.14	41.37	41.81	33,803
20 Aug 20	41.61500 +0.92	42.69	41.57	42.20	71,096
19 Aug 20	40.69500 -0.42	41.17	40.57	41.01	13,529
18 Aug 20	41.11000 -0.30	41.56	40.92	41.33	32,795
17 Aug 20	41.41000 -0.05	41.76	41.09	41.66	19,657
14 Aug 20	41.45500 +0.19	41.49	41.12	41.35	19,950
13 Aug 20	41.26500 +0.06	41.97	41.24	41.79	31,871
12 Aug 20	41.21000 -0.39	41.56	40.96	41.35	30,683
11 Aug 20	41.59500 +0.21	42.56	41.51	42.10	58,951
10 Aug 20	41.38500 +0.62	41.48	40.85	41.04	37,152
07 Aug 20	40.76500 +0.05	41.26	40.63	41.26	59,686
06 Aug 20	40.71500 -0.51	41.35	40.65	41.04	28,141
05 Aug 20	41.22500 -0.25	42.19	41.07	41.90	55,206
04 Aug 20	41.47000 +0.32	41.81	41.10	41.54	40,766
03 Aug 20	41.15000 +0.92	41.38	40.65	41.10	57,985
31 Jul 20	40.23000 -0.31	41.15	39.88	40.69	61,985
30 Jul 20	40.54500 -0.42	41.05	40.16	40.99	67,706
29 Jul 20	40.96000 -1.65	42.24	40.74	41.99	56,666
28 Jul 20	42.61000 +0.05	42.73	41.94	42.57	39,200
27 Jul 20	42.56000 -1.57	44.17	42.44	44.10	144,095
24 Jul 20	44.13000 -8.84	47.28	42.71	46.75	351,112
23 Jul 20	52.97000 +0.28	53.20	52.67	52.80	6,131
22 Jul 20	52.69000 -0.39	53.25	52.52	53.00	4,823
21 Jul 20	53.08000 +0.34	54.30	52.98	53.71	14,806
20 Jul 20	52.74000 +0.08	52.74	51.61	52.30	7,288
17 Jul 20	52.66000 +1.22	52.73	51.66	51.90	8,769
16 Jul 20	51.44000 -0.20	51.70	50.95	51.15	11,242
15 Jul 20	51.64000 +0.32	52.33	51.07	52.33	21,886
14 Jul 20	51.32000 -1.52	52.29	50.48	52.20	23,683
13 Jul 20	52.84000 +0.49	53.26	52.13	52.59	19,113
10 Jul 20	52.35000 +1.01	52.43	50.57	51.75	8,160
09 Jul 20	51.34000 -0.14	51.87	51.09	51.56	11,910
08 Jul 20	51.48000 -0.68	52.02	51.28	52.00	7,495
07 Jul 20	52.16000 -0.27	52.67	52.13	52.21	7,340
06 Jul 20	52.43000 -0.30	52.43	51.73	52.34	29,769
03 Jul 20	52.73000 -0.03	53.29	52.54	53.24	4,382
02 Jul 20	52.76000 +0.14	53.08	52.03	52.74	9,293
01 Jul 20	52.62000 -0.16	53.60	52.53	53.60	5,487
30 Jun 20	52.78000 +1.73	53.30	52.12	52.40	9,089
29 Jun 20	51.05000 -0.56	51.31	50.43	50.72	9,177
26 Jun 20	51.61000 +0.17	52.30	51.28	51.83	6,283
25 Jun 20	51.44000 -1.03	52.93	51.42	52.25	8,888
24 Jun 20	52.47000 -0.73	53.00	52.39	52.77	9,298
23 Jun 20	53.20000 +0.27	53.42	52.63	52.76	13,714
22 Jun 20	52.93000 -0.72	54.23	52.46	53.01	14,182
19 Jun 20	53.65000 +0.02	54.21	53.62	54.19	9,684
18 Jun 20	53.63000 -0.51	54.19	52.87	54.13	9,234
17 Jun 20	54.14000 +0.41	54.53	53.59	54.46	14,509
16 Jun 20	53.73000 +1.53	54.53	53.00	53.10	31,947
15 Jun 20	52.20000 -0.17	52.84	51.62	51.99	24,078
12 Jun 20	52.37000 -1.97	54.00	51.86	53.31	20,927
11 Jun 20	54.34000 -1.62	56.24	54.15	55.05	21,388
10 Jun 20	55.96000 +0.20	56.40	54.90	55.79	14,859
09 Jun 20	55.76000 -0.50	56.32	54.96	56.01	28,859
08 Jun 20	56.26000 -1.01	57.89	55.80	57.19	19,405
05 Jun 20	57.27000 +1.67	57.27	55.15	55.50	22,044
04 Jun 20	55.60000 +0.60	56.00	54.44	55.29	10,495
03 Jun 20	55.00000 +0.32	55.80	55.00	55.20	7,014
02 Jun 20	54.68000 -0.99	56.31	54.44	56.18	16,900
29 May 20	55.67000 -1.07	56.38	55.34	55.95	19,182
28 May 20	56.74000 +0.45	57.75	56.55	57.30	10,582
27 May 20	56.29000 -1.61	57.64	55.73	57.64	14,308
26 May 20	57.90000 +0.10	58.49	57.55	58.35	17,044
25 May 20	57.80000 +1.19	58.15	57.58	57.81	5,541
22 May 20	56.61000 -0.44	57.12	55.81	55.81	8,811
21 May 20	57.05000 -0.61	58.07	56.90	57.64	7,561
20 May 20	57.66000 +1.43	57.66	55.28	55.65	7,407
19 May 20	56.23000 +0.94	56.42	54.48	55.00	5,719
18 May 20	55.29000 +2.38	55.45	53.89	53.89	6,327
15 May 20	52.91000 +0.29	54.89	52.83	54.56	16,882
14 May 20	52.62000 -1.06	54.09	51.97	53.00	9,301
13 May 20	53.68000 -1.68	54.46	53.35	53.98	10,858
12 May 20	55.36000 -0.51	55.73	55.04	55.19	5,607
11 May 20	55.87000 +1.09	56.00	54.81	55.78	9,645
08 May 20	54.78000 -0.46	55.75	54.59	55.75	9,348
07 May 20	55.24000 +0.14	55.77	54.72	55.25	5,641
06 May 20	55.10000 +0.83	55.53	54.34	55.07	5,493
05 May 20	54.27000 +1.84	54.35	53.31	53.31	10,163
04 May 20	52.43000 -2.66	52.60	51.64	52.59	12,681
30 Apr 20	55.09000 -1.19	57.47	54.98	57.47	17,947
29 Apr 20	56.28000 +2.25	56.36	54.19	54.24	9,798
28 Apr 20	54.03000 -0.33	55.37	53.91	55.18	19,574
27 Apr 20	54.36000 +0.70	55.64	53.90	55.50	16,196
24 Apr 20	53.66000 -1.60	53.72	51.59	51.59	63,395
23 Apr 20	55.26000 +0.80	56.37	54.85	55.99	16,419
22 Apr 20	54.46000 +2.85	54.77	52.35	52.63	11,728
21 Apr 20	51.61000 -3.29	54.50	51.56	54.50	12,203
20 Apr 20	54.90000 -0.79	55.69	54.44	55.69	13,366
17 Apr 20	55.69000 +0.30	58.04	55.69	56.71	15,554
16 Apr 20	55.39000 +1.35	55.57	54.20	54.76	19,398
15 Apr 20	54.04000 -0.65	55.19	53.85	55.19	50,265
14 Apr 20	54.69000 +1.86	55.34	53.97	55.34	9,030
09 Apr 20	52.83000 -1.26	55.08	51.61	54.84	24,707
08 Apr 20	54.09000 -0.81	54.57	53.33	54.14	7,582
07 Apr 20	54.90000 +2.33	55.43	53.79	54.90	23,070
06 Apr 20	52.57000 +2.53	53.15	51.80	51.99	18,646
03 Apr 20	50.04000 +0.55	51.00	49.54	49.55	9,486
02 Apr 20	49.49000 +0.49	49.49	46.92	47.99	17,574
01 Apr 20	49.00000 -1.27	49.87	47.35	47.95	17,781
31 Mar 20	50.27000 -0.22	51.18	49.53	51.17	17,529
30 Mar 20	50.49000 +2.14	50.57	46.96	47.69	16,475
27 Mar 20	48.35000 -1.31	49.76	47.89	49.65	54,775
26 Mar 20	49.65500 +1.69	49.99	46.47	46.79	71,955
25 Mar 20	47.96000 -1.51	50.32	46.44	49.90	82,521
24 Mar 20	49.47500 +4.58	50.45	47.67	47.98	26,167
23 Mar 20	44.89000 +0.95	45.28	41.24	42.37	52,415
20 Mar 20	43.93500 -0.60	45.60	43.22	44.80	19,614
19 Mar 20	44.53500 +0.59	45.69	41.94	43.57	50,161
18 Mar 20	43.94500 -1.34	45.76	42.31	43.12	13,580
17 Mar 20	45.28500 -0.10	46.99	39.68	42.37	62,902
16 Mar 20	45.38000 +1.95	47.01	41.87	44.51	139,170
13 Mar 20	43.43000 +1.12	45.20	40.94	42.07	41,343
12 Mar 20	42.31000 -4.35	44.00	42.00	44.00	81,467
11 Mar 20	46.66000 +1.65	47.17	45.60	45.94	8,285
10 Mar 20	45.01500 -0.28	47.15	44.44	45.92	19,280
09 Mar 20	45.30000 -3.60	46.61	43.99	46.60	42,015
06 Mar 20	48.90000 -3.20	50.83	47.85	50.83	23,036
05 Mar 20	52.10000 +0.48	52.44	50.67	52.39	103,989
04 Mar 20	51.62000 +0.34	51.75	50.68	51.17	6,372
03 Mar 20	51.28000 +0.94	53.10	51.28	52.47	49,452
02 Mar 20	50.34000 +0.06	51.75	48.97	51.21	42,174
28 Feb 20	50.28000 -2.08	50.58	48.30	49.14	73,192
27 Feb 20	52.36000 -2.96	54.11	51.95	53.71	34,833
26 Feb 20	55.32000 -0.72	55.85	53.76	54.97	45,532
25 Feb 20	56.04000 -1.28	57.63	55.86	56.98	10,288
24 Feb 20	57.32000 -2.37	58.13	56.63	56.63	33,832
21 Feb 20	59.69000 -0.59	60.36	59.36	59.62	3,682
20 Feb 20	60.28000 -1.35	62.59	60.28	62.59	5,238
19 Feb 20	61.63000 +0.48	61.63	61.10	61.21	2,851
18 Feb 20	61.15000 -1.28	61.84	61.00	61.84	11,176
17 Feb 20	62.43000 +0.00	62.53	62.05	62.53	4,393
14 Feb 20	62.43000 +0.10	62.67	62.09	62.48	3,836
13 Feb 20	62.33000 +0.41	62.33	61.24	61.51	3,518
12 Feb 20	61.92000 +0.23	62.27	61.85	62.00	3,972
11 Feb 20	61.69000 +1.49	61.86	60.92	61.19	2,731
10 Feb 20	60.20000 -0.83	60.43	59.91	60.43	4,170
07 Feb 20	61.03000 -0.04	61.32	60.60	61.07	8,484
06 Feb 20	61.07000 +0.51	61.57	60.92	61.20	7,221
05 Feb 20	60.56000 +1.03	60.78	59.25	59.25	7,712
04 Feb 20	59.53000 +1.05	59.86	58.53	58.75	9,651
03 Feb 20	58.48000 +0.17	58.76	57.39	57.77	17,371
31 Jan 20	58.31000 -1.38	60.29	58.13	60.29	5,735
30 Jan 20	59.69000 -0.66	60.07	58.95	59.48	12,630
29 Jan 20	60.35000 -0.90	61.66	60.35	60.94	17,232
28 Jan 20	61.25000 +1.18	61.26	59.48	60.01	14,219
27 Jan 20	60.07000 -2.36	61.45	59.92	61.01	26,874
24 Jan 20	62.43000 +5.24	62.80	59.95	60.60	26,236
23 Jan 20	57.19000 +1.05	57.40	56.36	56.36	11,468
22 Jan 20	56.14000 +1.39	56.14	54.55	54.99	7,003
21 Jan 20	54.75000 +0.85	54.87	53.39	53.90	5,901
20 Jan 20	53.90000 +0.40	53.90	53.42	53.42	1,592
17 Jan 20	53.50000 +0.27	54.04	53.50	53.61	4,970
16 Jan 20	53.23000 +0.03	53.33	52.75	52.75	2,588
15 Jan 20	53.20000 -0.10	53.46	52.96	53.46	1,590
14 Jan 20	53.30000 -0.09	53.64	53.24	53.24	3,942
13 Jan 20	53.39000 -0.05	53.50	53.13	53.19	6,675
10 Jan 20	53.44000 +0.20	53.93	53.24	53.79	7,995
09 Jan 20	53.24000 +0.49	53.89	53.24	53.89	6,995
08 Jan 20	52.75000 -0.40	53.21	52.38	52.44	9,121
07 Jan 20	53.15000 -0.60	53.83	52.90	53.51	5,651
06 Jan 20	53.75000 -0.13	53.75	53.08	53.36	7,212
03 Jan 20	53.88000 -0.35	54.24	53.69	54.24	11,995
02 Jan 20	54.23000 +0.50	54.35	53.21	53.21	9,081
30 Dec 19	53.73000 -0.09	53.84	53.53	53.68	1,823
27 Dec 19	53.82000 +0.19	54.13	53.65	53.71	3,092
23 Dec 19	53.63000 +0.82	53.83	53.05	53.06	5,344
20 Dec 19	52.81000 +0.85	52.81	52.00	52.45	2,324
19 Dec 19	51.96000 +0.56	52.00	51.22	51.30	3,938
18 Dec 19	51.40000 -0.21	51.74	51.28	51.60	5,905
17 Dec 19	51.61000 -0.62	52.24	51.60	51.67	3,622
16 Dec 19	52.23000 +0.24	52.50	51.98	52.24	3,472
13 Dec 19	51.99000 +0.18	52.18	51.44	51.97	6,241
12 Dec 19	51.81000 +0.50	52.05	50.91	51.33	7,577
11 Dec 19	51.31000 +0.18	51.43	51.02	51.08	2,288
10 Dec 19	51.13000 -0.17	51.20	50.67	51.19	4,980
09 Dec 19	51.30000 -0.21	51.51	50.84	51.22	5,279
06 Dec 19	51.51000 +1.13	51.53	50.34	50.74	7,902
05 Dec 19	50.38000 -0.32	50.98	50.36	50.98	2,595
04 Dec 19	50.70000 +0.10	51.00	50.42	50.42	7,774
03 Dec 19	50.60000 -1.40	52.12	50.32	51.86	10,929
02 Dec 19	52.00000 -0.74	53.08	51.95	52.76	5,982
29 Nov 19	52.74000 -0.20	53.08	52.60	52.89	2,893
28 Nov 19	52.94000 -0.16	53.00	52.80	52.81	2,955
27 Nov 19	53.10000 -0.07	53.58	52.69	53.20	10,587
26 Nov 19	53.17000 -0.01	53.68	53.09	53.37	4,371
25 Nov 19	53.18000 +0.86	53.21	52.07	52.07	3,560
22 Nov 19	52.32000 -0.09	53.00	52.32	52.80	2,443
21 Nov 19	52.41000 -0.21	52.48	51.51	51.79	5,769
20 Nov 19	52.62000 +0.28	52.69	52.25	52.39	6,466
19 Nov 19	52.34000 -0.40	52.95	52.14	52.95	2,799
18 Nov 19	52.74000 +0.11	52.74	52.14	52.73	5,250
15 Nov 19	52.63000 +0.24	53.13	52.56	52.56	3,337
14 Nov 19	52.39000 -0.02	52.58	52.23	52.23	1,151
13 Nov 19	52.41000 -0.83	52.90	52.18	52.69	3,810
12 Nov 19	53.24000 +0.46	53.38	52.70	52.76	3,524
11 Nov 19	52.78000 +0.24	52.93	52.32	52.56	6,115
08 Nov 19	52.54000 -0.29	52.66	51.98	52.43	6,427
07 Nov 19	52.83000 +0.88	53.00	52.14	52.14	7,114
06 Nov 19	51.95000 -0.67	51.96	51.50	51.96	4,775
05 Nov 19	52.62000 +1.05	52.66	51.60	51.99	8,775
04 Nov 19	51.57000 +1.27	51.61	50.57	50.58	7,535
01 Nov 19	50.30000 +0.24	50.90	50.10	50.55	6,221
31 Oct 19	50.06000 -0.51	50.84	49.91	50.84	6,383
30 Oct 19	50.57000 -0.40	50.78	50.06	50.59	7,003
29 Oct 19	50.97000 +0.18	51.31	50.79	51.17	7,182
28 Oct 19	50.79000 +0.08	51.14	50.69	50.86	9,529
25 Oct 19	50.71000 +3.71	50.92	48.33	48.56	22,529
24 Oct 19	47.00000 +0.63	47.00	46.48	46.75	1,917
23 Oct 19	46.37000 -0.56	46.46	45.72	46.15	5,051
22 Oct 19	46.93000 +0.35	46.99	46.51	46.51	6,851
21 Oct 19	46.58000 +0.43	46.61	46.13	46.58	2,748
18 Oct 19	46.15500 -0.24	46.80	46.15	46.80	958
17 Oct 19	46.39000 -0.89	47.58	46.39	47.37	10,818
16 Oct 19	47.27500 -0.42	47.76	47.28	47.38	2,521
15 Oct 19	47.69500 +0.85	47.72	47.06	47.28	11,779
14 Oct 19	46.84000 -0.69	47.40	46.84	47.40	2,417
11 Oct 19	47.53500 +0.61	47.56	46.61	47.10	10,412
10 Oct 19	46.92500 +1.01	47.00	45.51	45.51	3,962
09 Oct 19	45.91500 +0.43	46.01	45.53	45.53	6,304
08 Oct 19	45.48500 -0.90	46.22	45.31	46.22	6,126
07 Oct 19	46.38500 +0.25	46.58	46.17	46.17	2,904
04 Oct 19	46.13000 +1.16	46.13	45.33	45.51	3,123
02 Oct 19	44.97000 -1.89	46.60	44.97	46.60	4,355
01 Oct 19	46.86000 -0.21	47.88	46.72	47.60	3,936
30 Sep 19	47.07000 +0.28	47.07	46.47	46.74	3,466
27 Sep 19	46.78500 +0.53	46.90	46.21	46.25	3,666
26 Sep 19	46.25000 +0.41	46.90	46.08	46.32	4,622
25 Sep 19	45.84000 +0.03	45.85	45.00	45.49	5,098
24 Sep 19	45.80500 -0.33	46.67	45.76	46.51	6,773
23 Sep 19	46.14000 -0.76	46.23	45.90	46.01	12,372
20 Sep 19	46.90000 -0.03	47.01	46.60	46.81	4,331
19 Sep 19	46.93000 +0.23	46.94	46.45	46.51	3,917
18 Sep 19	46.70000 -0.11	47.10	46.70	47.00	5,851
17 Sep 19	46.81000 -0.54	47.49	46.58	47.17	6,638
16 Sep 19	47.35000 -0.06	47.51	46.94	47.40	6,501
13 Sep 19	47.40500 -0.38	48.08	47.40	47.69	5,987
12 Sep 19	47.78500 +0.15	48.56	47.31	48.12	19,015
11 Sep 19	47.64000 +1.42	47.64	46.76	47.00	2,372
10 Sep 19	46.22500 -0.68	46.84	46.06	46.65	15,832
09 Sep 19	46.90500 +1.07	46.90	46.00	46.40	10,469
06 Sep 19	45.83000 -0.19	45.83	45.29	45.69	9,155
05 Sep 19	46.02000 +2.03	46.17	44.44	44.47	15,736
04 Sep 19	43.98500 +1.27	43.99	43.05	43.51	4,208
03 Sep 19	42.71500 -0.02	43.09	42.60	42.65	5,388
02 Sep 19	42.73500 -0.47	43.15	42.74	42.81	3,539
30 Aug 19	43.20500 +0.73	43.32	42.44	42.76	6,778
29 Aug 19	42.48000 +1.11	42.48	41.40	41.40	4,322
28 Aug 19	41.36500 +0.15	41.47	41.00	41.30	5,548
27 Aug 19	41.21500 +0.28	41.49	40.86	41.00	982
26 Aug 19	40.94000 +0.22	41.24	40.20	40.20	5,254
23 Aug 19	40.71500 -1.81	42.58	40.72	42.58	5,392
22 Aug 19	42.52500 +0.03	42.74	42.35	42.74	1,458
21 Aug 19	42.49000 +0.39	42.55	42.22	42.49	2,688
20 Aug 19	42.10000 -0.38	42.90	42.01	42.90	2,355
19 Aug 19	42.48000 +0.63	42.79	42.13	42.13	4,741
16 Aug 19	41.84500 +0.51	42.22	41.51	41.51	7,430
15 Aug 19	41.33500 +0.16	41.56	40.40	41.15	13,130
14 Aug 19	41.17500 -0.63	42.15	41.17	42.15	2,825
13 Aug 19	41.80500 +0.94	42.02	40.40	40.82	5,564
12 Aug 19	40.87000 -0.03	41.50	40.63	41.35	6,653
09 Aug 19	40.89500 -0.66	42.08	40.83	42.08	7,371
08 Aug 19	41.55500 +0.14	41.74	40.94	41.65	21,585
07 Aug 19	41.41500 -0.47	42.35	41.15	41.99	9,245
06 Aug 19	41.89000 -0.13	42.39	41.63	41.63	15,824
05 Aug 19	42.02000 -1.71	43.35	41.94	43.35	12,587
02 Aug 19	43.73000 -3.07	44.53	43.73	44.43	17,362
01 Aug 19	46.80000 +0.58	46.85	45.31	45.37	4,801
31 Jul 19	46.22500 -0.54	46.65	46.07	46.65	6,488
30 Jul 19	46.76500 +0.01	47.17	46.19	47.13	8,945
29 Jul 19	46.75000 +0.21	46.78	45.78	46.60	10,009
26 Jul 19	46.54500 -0.24	49.33	46.54	49.03	47,666
25 Jul 19	46.78000 -0.34	47.54	46.64	47.10	6,480
24 Jul 19	47.11500 +0.89	47.12	46.23	46.23	15,326
23 Jul 19	46.23000 +0.81	46.60	46.13	46.37	8,615
22 Jul 19	45.42000 +0.55	45.50	44.59	44.60	6,174
19 Jul 19	44.87000 +1.29	44.87	44.33	44.50	5,716
18 Jul 19	43.57500 -0.38	44.03	43.51	43.83	3,039
17 Jul 19	43.96000 -0.08	44.17	43.96	44.10	6,294
16 Jul 19	44.03500 -0.46	44.75	43.88	44.69	3,817
15 Jul 19	44.49000 +0.51	44.54	44.16	44.17	5,830
12 Jul 19	43.98000 +0.79	43.98	43.05	43.05	4,918
11 Jul 19	43.19000 +0.22	43.31	42.69	42.97	8,626
10 Jul 19	42.96500 +0.50	43.19	42.31	42.58	4,352
09 Jul 19	42.46500 -0.08	42.57	42.08	42.15	6,542
08 Jul 19	42.54500 -0.12	42.81	42.17	42.81	2,987
05 Jul 19	42.66500 -0.28	43.19	42.30	43.19	5,012
04 Jul 19	42.95000 +0.08	43.29	42.95	43.00	1,579
03 Jul 19	42.87500 +0.33	42.94	42.56	42.85	1,385
02 Jul 19	42.54000 -0.15	42.69	42.21	42.43	6,580
01 Jul 19	42.68500 +0.54	43.72	42.63	43.06	19,854
28 Jun 19	42.14500 +0.42	42.35	41.58	41.58	3,933
27 Jun 19	41.72000 -0.64	42.78	41.72	42.50	65,140
26 Jun 19	42.36000 +0.68	42.62	41.53	41.83	6,098
25 Jun 19	41.68000 -0.10	42.08	41.56	41.56	4,741
24 Jun 19	41.78500 -0.30	42.00	41.50	41.99	3,426
21 Jun 19	42.08500 +0.15	42.08	41.36	41.88	4,383
20 Jun 19	41.93500 -0.20	42.51	41.94	42.24	2,127
19 Jun 19	42.13500 -0.52	42.54	42.10	42.54	9,846
18 Jun 19	42.65500 +1.40	42.92	40.92	41.28	8,184
17 Jun 19	41.25500 +0.09	41.47	40.90	41.17	6,646
14 Jun 19	41.17000 -0.21	41.32	40.52	41.27	12,803
13 Jun 19	41.38000 +0.35	41.60	40.90	40.90	6,437
12 Jun 19	41.02500 -0.28	41.51	40.98	41.51	9,809
11 Jun 19	41.30500 +0.80	41.84	41.13	41.49	21,843
07 Jun 19	40.50500 +0.84	40.54	39.85	40.24	5,619
06 Jun 19	39.66500 +0.12	40.13	39.47	39.88	9,217
05 Jun 19	39.54500 -0.29	40.13	39.29	39.99	4,520
04 Jun 19	39.83500 +0.58	39.83	38.81	38.90	6,993
03 Jun 19	39.25500 -0.65	39.78	39.12	39.22	4,978
31 May 19	39.91000 +0.04	40.12	39.20	39.83	8,799
30 May 19	39.87000 +0.43	40.42	39.79	40.15	2,323
29 May 19	39.43500 +0.46	39.83	38.63	38.99	6,499
28 May 19	38.98000 -0.92	40.19	38.80	40.19	13,210
27 May 19	39.90000 +0.05	40.17	39.90	39.97	7,952
24 May 19	39.85500 +0.78	40.08	39.75	40.00	3,826
23 May 19	39.07500 -0.47	39.38	38.64	39.38	7,884
22 May 19	39.54000 -0.49	40.00	39.30	39.63	11,601
21 May 19	40.03000 +0.58	40.03	39.21	39.21	11,184
20 May 19	39.45000 -1.19	40.53	39.10	40.53	26,001
17 May 19	40.64500 -0.19	40.94	40.39	40.90	9,943
16 May 19	40.83000 +0.30	41.08	40.62	40.69	9,961
15 May 19	40.53500 -0.04	40.72	39.98	40.72	17,375
14 May 19	40.57500 +0.45	40.58	40.06	40.10	72,814
13 May 19	40.12500 -0.21	40.85	39.88	40.85	19,947
10 May 19	40.33000 -0.89	41.78	40.33	41.78	11,502
09 May 19	41.22500 -3.71	43.67	41.05	43.67	19,469
08 May 19	44.93500 -0.19	45.42	44.78	45.01	5,899
07 May 19	45.13000 -0.38	45.65	44.85	45.65	8,203
06 May 19	45.51000 -0.11	45.65	44.56	45.49	16,114
03 May 19	45.61500 +0.34	45.78	45.31	45.60	2,513
02 May 19	45.28000 -0.33	45.80	45.17	45.42	8,342
30 Apr 19	45.60500 -0.40	45.81	45.37	45.74	11,511
29 Apr 19	46.00000 -0.59	47.25	45.95	47.03	20,163
26 Apr 19	46.59000 -4.99	48.13	46.40	47.90	30,465
25 Apr 19	51.58000 -1.36	52.68	51.37	52.50	8,106
24 Apr 19	52.94000 +0.52	52.94	51.94	52.49	3,827
23 Apr 19	52.42000 +0.15	52.97	52.07	52.51	4,965
18 Apr 19	52.27000 +0.33	52.48	51.46	51.46	7,262
17 Apr 19	51.94000 +1.24	52.70	50.95	51.61	21,882
16 Apr 19	50.70000 +1.15	50.70	49.69	49.99	5,957
15 Apr 19	49.55500 +0.10	49.99	49.53	49.63	4,497
12 Apr 19	49.46000 -0.25	49.62	49.40	49.42	2,657
11 Apr 19	49.71000 +0.23	49.73	49.13	49.60	6,015
10 Apr 19	49.48000 +0.56	49.55	49.05	49.05	1,411
09 Apr 19	48.92000 -0.37	49.48	48.72	49.31	5,295
08 Apr 19	49.29000 -0.03	49.32	48.83	49.25	6,619
05 Apr 19	49.32000 -0.41	49.80	48.97	49.14	48,975
04 Apr 19	49.73000 +0.06	50.05	49.25	49.71	5,582
03 Apr 19	49.67000 +1.01	49.68	48.70	48.78	11,666
02 Apr 19	48.66000 +0.20	48.90	48.33	48.79	7,550
01 Apr 19	48.46000 +0.72	48.55	47.96	47.96	6,721
29 Mar 19	47.74000 +0.59	48.06	47.38	47.70	4,831
28 Mar 19	47.15000 -0.02	47.57	46.91	46.91	6,132
27 Mar 19	47.17000 +0.05	47.80	47.14	47.45	2,422
26 Mar 19	47.12000 +0.60	47.50	46.52	46.70	3,271
25 Mar 19	46.52000 -0.82	47.14	46.46	47.14	3,814
22 Mar 19	47.34000 -0.61	48.32	47.34	47.81	3,443
21 Mar 19	47.95000 +0.59	48.09	47.03	47.18	9,424
20 Mar 19	47.36000 -0.56	47.87	47.28	47.79	8,878
19 Mar 19	47.92000 +0.32	48.06	47.38	47.38	4,322
18 Mar 19	47.60000 -0.41	48.24	47.52	47.94	1,455
15 Mar 19	48.01000 +0.19	48.02	47.19	47.40	4,377
14 Mar 19	47.82000 -0.10	48.22	47.59	47.88	7,289
13 Mar 19	47.92000 +0.23	47.96	47.47	47.59	2,600
12 Mar 19	47.69000 +0.07	47.82	47.20	47.33	10,309
11 Mar 19	47.62000 +1.02	47.70	46.16	46.16	12,779
08 Mar 19	46.60000 -0.32	46.75	46.13	46.66	4,832
07 Mar 19	46.92000 -0.08	47.03	46.51	46.51	2,034
06 Mar 19	47.00000 -0.53	47.60	46.82	47.60	4,234
05 Mar 19	47.53000 +0.26	47.74	46.99	47.74	6,064
04 Mar 19	47.27000 +0.60	47.62	46.96	47.09	7,177
01 Mar 19	46.67000 +0.17	47.11	46.61	46.61	2,448
28 Feb 19	46.50000 -0.15	46.79	45.89	46.79	6,901
27 Feb 19	46.65000 -0.23	46.80	46.25	46.80	2,801
26 Feb 19	46.88000 -0.13	46.97	46.44	46.67	5,037
25 Feb 19	47.01000 +0.32	47.14	46.33	46.46	9,153
22 Feb 19	46.69000 +1.27	46.72	45.90	45.90	12,187
21 Feb 19	45.42000 +0.24	45.64	45.20	45.64	4,957
20 Feb 19	45.18000 -0.25	45.56	45.18	45.31	2,141
19 Feb 19	45.43000 -0.07	45.74	45.43	45.66	4,973
18 Feb 19	45.50000 +0.08	45.90	45.48	45.81	3,648
15 Feb 19	45.42000 +0.65	45.83	44.70	44.70	16,732
14 Feb 19	44.77000 +0.18	45.00	44.55	45.00	6,712
13 Feb 19	44.59000 +0.46	44.63	44.16	44.23	1,679
12 Feb 19	44.13000 +0.88	44.32	43.40	43.60	3,314
11 Feb 19	43.25000 +0.73	43.61	42.88	43.04	18,524
08 Feb 19	42.52000 -0.64	43.32	42.52	43.14	4,469
07 Feb 19	43.16000 -0.82	43.97	43.16	43.97	7,262
06 Feb 19	43.98000 -0.27	44.40	43.40	43.51	4,013
05 Feb 19	44.25000 +1.57	44.46	42.83	42.83	8,491
04 Feb 19	42.68000 +0.34	42.79	42.24	42.41	4,531
01 Feb 19	42.34000 +2.02	42.51	40.79	41.30	11,433
31 Jan 19	40.32000 -0.53	41.58	40.19	41.45	7,930
30 Jan 19	40.85000 +0.14	41.00	40.45	41.00	13,385
29 Jan 19	40.71000 +0.20	41.06	40.57	40.80	5,844
28 Jan 19	40.51000 -0.30	41.35	40.32	41.19	12,172
25 Jan 19	40.81000 -2.88	41.60	40.28	41.19	36,572
24 Jan 19	43.69000 +1.65	43.88	42.75	42.75	19,886
23 Jan 19	42.04000 -0.70	42.94	42.01	42.36	3,971
22 Jan 19	42.74000 -0.38	43.19	42.64	43.02	4,861
21 Jan 19	43.12000 -0.26	43.40	43.12	43.40	15,220
18 Jan 19	43.38000 +0.93	43.43	42.70	42.80	8,166
17 Jan 19	42.45000 -0.23	42.56	41.92	42.20	2,278
16 Jan 19	42.68000 +0.06	42.82	42.48	42.53	1,997
15 Jan 19	42.62000 +0.22	42.90	42.19	42.21	2,259
14 Jan 19	42.40000 -0.24	42.50	42.16	42.49	2,972
11 Jan 19	42.64000 +0.97	42.71	41.84	42.04	4,176
10 Jan 19	41.67000 -0.07	41.67	41.01	41.45	2,601
09 Jan 19	41.74000 +0.86	42.00	41.54	42.00	5,256
08 Jan 19	40.88000 -0.46	41.88	40.88	41.39	6,123
07 Jan 19	41.34000 +0.34	41.50	40.83	41.49	12,903
04 Jan 19	41.00000 +1.18	41.06	39.20	39.56	18,822
03 Jan 19	39.82000 -1.56	40.94	39.30	40.56	12,212
02 Jan 19	41.38000 +0.69	41.41	40.04	40.32	10,055
28 Dec 18	40.69000 +0.92	40.80	40.40	40.69	3,599
27 Dec 18	39.77000 -0.47	40.58	39.51	40.54	5,729
21 Dec 18	40.24000 +0.18	40.63	39.50	39.81	9,216
20 Dec 18	40.06000 -1.16	40.24	39.58	39.91	16,580
19 Dec 18	41.22000 -0.92	41.96	41.21	41.56	7,397
18 Dec 18	42.14000 -0.36	42.53	41.26	41.89	7,662
17 Dec 18	42.50000 -0.40	42.60	42.08	42.60	2,390
14 Dec 18	42.90000 +0.40	43.10	42.06	42.34	5,095
13 Dec 18	42.50000 -0.04	42.58	42.15	42.54	6,000
12 Dec 18	42.54000 +0.23	42.81	42.00	42.20	10,551
11 Dec 18	42.31000 +1.43	42.82	40.92	40.92	3,929
10 Dec 18	40.88000 -0.54	41.08	40.00	40.28	5,606
07 Dec 18	41.42000 -0.14	42.44	41.40	42.19	4,770
06 Dec 18	41.56000 -0.80	42.03	40.69	42.03	28,000
05 Dec 18	42.36000 -0.86	42.64	42.20	42.64	1,420
04 Dec 18	43.22000 -0.80	44.03	42.96	44.03	5,907
03 Dec 18	44.02000 +1.25	44.95	44.02	44.25	15,651
30 Nov 18	42.77000 +0.56	42.81	41.73	41.73	5,780
29 Nov 18	42.21000 -0.28	42.99	42.08	42.99	2,888
28 Nov 18	42.49000 +0.01	42.95	42.27	42.95	3,310
27 Nov 18	42.48000 +1.09	42.58	41.44	41.50	3,492
26 Nov 18	41.39000 +0.12	41.65	41.17	41.17	2,920
23 Nov 18	41.27000 +0.54	41.45	40.77	40.77	3,699
22 Nov 18	40.73000 -1.02	41.37	40.73	41.31	4,213
21 Nov 18	41.75000 -0.09	42.23	41.34	41.99	7,554
20 Nov 18	41.84000 -0.43	41.98	41.49	41.50	9,345
19 Nov 18	42.27000 -0.46	42.93	42.27	42.50	8,814
16 Nov 18	42.73000 +0.80	42.87	41.70	42.05	5,715
15 Nov 18	41.93000 +0.17	41.95	41.41	41.75	1,946
14 Nov 18	41.76000 -0.80	42.37	41.71	41.80	7,019
13 Nov 18	42.56000 +0.87	42.70	41.47	41.65	11,070
12 Nov 18	41.69000 -0.77	43.04	41.65	42.81	10,153
09 Nov 18	42.46000 -0.62	43.30	42.46	43.20	6,702
08 Nov 18	43.08000 +1.04	43.13	42.30	42.89	8,057
07 Nov 18	42.04000 +0.51	42.05	41.51	41.53	9,029
06 Nov 18	41.53000 -0.13	42.09	41.51	42.09	3,177
05 Nov 18	41.66000 -0.02	41.74	41.20	41.48	4,309
02 Nov 18	41.68000 -0.45	42.96	41.62	42.96	3,908
01 Nov 18	42.13000 +0.23	42.50	41.13	41.50	2,896
31 Oct 18	41.90000 +0.37	42.80	41.65	42.11	8,788
30 Oct 18	41.53000 +1.46	41.57	39.76	40.48	3,887
29 Oct 18	40.07000 -0.20	40.97	40.00	40.46	9,164
26 Oct 18	40.27000 +1.57	40.55	38.62	39.70	29,376
25 Oct 18	38.70000 +0.68	38.70	36.87	37.64	16,710
24 Oct 18	38.02000 -0.55	38.93	38.02	38.50	3,907
23 Oct 18	38.57000 -0.08	38.74	38.38	38.42	5,393
22 Oct 18	38.65000 -0.17	38.98	38.02	38.40	14,338
19 Oct 18	38.82000 -0.48	39.70	38.82	39.66	3,771
18 Oct 18	39.30000 -0.32	39.99	39.30	39.65	4,651
17 Oct 18	39.62000 +0.20	40.00	39.50	39.70	1,154
16 Oct 18	39.42000 +0.54	39.42	38.45	38.45	6,406
15 Oct 18	38.88000 +0.07	38.88	38.36	38.40	985
12 Oct 18	38.81000 +0.20	39.27	38.40	38.40	13,219
11 Oct 18	38.61000 -0.89	39.23	38.01	38.21	29,271
10 Oct 18	39.50000 -1.50	40.70	39.31	40.70	7,067
09 Oct 18	41.00000 +0.17	41.50	40.75	40.75	4,372
08 Oct 18	40.83000 -0.02	41.08	40.67	40.75	3,408
05 Oct 18	40.85000 -0.85	42.19	40.85	42.19	4,023
04 Oct 18	41.70000 -0.48	42.45	41.70	42.45	11,767
02 Oct 18	42.18000 +1.94	42.18	39.98	40.01	20,082
01 Oct 18	40.24000 -0.41	40.80	39.89	40.71	17,130
28 Sep 18	40.65000 +1.18	41.00	39.15	39.15	9,016
27 Sep 18	39.47000 +0.25	39.47	39.00	39.22	5,012
26 Sep 18	39.22000 -0.13	39.40	39.01	39.06	3,736
25 Sep 18	39.35000 -0.29	39.99	39.00	39.84	10,734
24 Sep 18	39.64000 -0.36	39.74	39.26	39.74	2,785
21 Sep 18	40.00000 +0.05	40.29	39.85	40.19	5,371
20 Sep 18	39.95000 +0.41	40.00	39.57	39.63	4,924
19 Sep 18	39.54000 -0.08	39.70	39.07	39.40	6,643
18 Sep 18	39.62000 +0.56	39.63	38.71	38.71	3,103
17 Sep 18	39.06000 -0.02	39.26	38.75	39.24	5,488
14 Sep 18	39.08000 +0.25	39.36	38.95	39.19	2,156
13 Sep 18	38.83000 +0.38	39.05	38.60	38.74	10,837
12 Sep 18	38.45000 -0.92	38.99	37.94	38.99	11,673
11 Sep 18	39.37000 -0.63	40.05	39.37	39.78	3,974
10 Sep 18	40.00000 -0.78	40.48	39.90	40.46	1,907
07 Sep 18	40.78000 -0.21	40.95	40.21	40.35	13,402
06 Sep 18	40.99000 -0.18	41.30	40.71	41.23	7,041
05 Sep 18	41.17000 -0.25	41.67	40.91	41.67	1,884
04 Sep 18	41.42000 -0.10	41.97	41.42	41.61	4,724
03 Sep 18	41.52000 -0.11	41.99	41.52	41.99	3,124
31 Aug 18	41.63000 +0.20	41.63	41.09	41.54	3,060
30 Aug 18	41.43000 -0.25	41.87	41.43	41.69	8,568
29 Aug 18	41.68000 +0.39	41.92	41.50	41.50	4,584
28 Aug 18	41.29000 -0.12	41.63	41.29	41.63	4,730
27 Aug 18	41.41000 +0.24	41.49	40.98	41.03	7,936
24 Aug 18	41.17000 +0.72	41.17	40.50	40.83	3,734
23 Aug 18	40.45000 -0.17	40.83	40.45	40.83	2,981
22 Aug 18	40.62000 -0.56	41.19	40.47	40.99	6,764
21 Aug 18	41.18000 +0.68	41.19	40.39	40.55	5,627
20 Aug 18	40.50000 -0.63	41.65	40.46	41.41	9,473
17 Aug 18	41.13000 -0.61	41.60	40.68	41.50	8,574
16 Aug 18	41.74000 -0.04	42.14	41.63	42.05	29,712
15 Aug 18	41.78000 -0.93	42.75	41.52	42.26	37,418
14 Aug 18	42.71000 -0.19	43.10	42.43	42.46	13,195
13 Aug 18	42.90000 +0.02	43.35	42.78	42.84	94,913
10 Aug 18	42.88000 -0.24	43.25	42.35	42.93	135,040
09 Aug 18	43.12000 +0.13	43.33	42.92	43.33	5,246
08 Aug 18	42.99000 +0.32	43.07	42.67	42.97	6,069
07 Aug 18	42.67000 +0.67	42.98	42.41	42.41	4,544
06 Aug 18	42.00000 -0.57	42.74	41.97	42.74	10,852
03 Aug 18	42.57000 +0.46	43.00	42.49	42.83	5,639
02 Aug 18	42.11000 +0.72	42.11	41.49	41.88	4,349
01 Aug 18	41.39000 +0.39	41.62	40.97	41.35	6,768
31 Jul 18	41.00000 +0.72	41.23	40.67	40.67	8,458
30 Jul 18	40.28000 -1.12	41.05	39.81	40.89	27,737
27 Jul 18	41.40000 -3.30	43.75	40.86	42.84	100,221
26 Jul 18	44.70000 +0.55	45.53	44.30	44.50	3,348
25 Jul 18	44.15000 -0.88	44.74	43.97	44.74	9,497
24 Jul 18	45.03000 +0.54	45.53	44.71	44.99	3,648
23 Jul 18	44.49000 +0.21	44.49	43.98	44.26	2,367
20 Jul 18	44.28000 -0.02	44.95	43.90	44.50	3,023
19 Jul 18	44.30000 +0.04	44.79	44.05	44.24	38,019
18 Jul 18	44.26000 +0.20	44.70	44.26	44.70	3,697
17 Jul 18	44.06000 -0.36	44.16	43.56	44.00	3,836
16 Jul 18	44.42000 -0.17	44.80	44.41	44.79	3,474
13 Jul 18	44.59000 +0.07	45.23	44.59	44.72	5,331
12 Jul 18	44.52000 +0.49	44.90	43.93	43.93	4,681
11 Jul 18	44.03500 -0.26	44.30	43.80	44.20	3,331
10 Jul 18	44.29500 +0.59	44.50	44.03	44.40	4,567
09 Jul 18	43.70000 +0.24	44.02	43.43	43.95	13,736
06 Jul 18	43.46500 +0.13	43.65	42.99	43.65	4,008
05 Jul 18	43.34000 +0.74	43.34	42.35	42.45	8,720
04 Jul 18	42.60000 -0.68	42.85	42.24	42.57	6,713
03 Jul 18	43.27500 +0.85	43.57	43.19	43.35	4,125
02 Jul 18	42.42500 -0.33	42.55	42.20	42.48	3,762
29 Jun 18	42.75000 +0.45	42.85	42.42	42.43	4,452
28 Jun 18	42.30000 -0.52	42.49	41.70	42.21	5,195
27 Jun 18	42.82000 +0.24	43.08	41.93	42.39	14,110
26 Jun 18	42.58500 -0.26	43.55	42.29	43.38	11,273
25 Jun 18	42.84000 -2.29	45.04	42.84	44.90	11,544
22 Jun 18	45.13500 -0.06	45.50	44.77	45.00	5,400
21 Jun 18	45.19000 -0.81	47.13	44.46	46.59	14,540
20 Jun 18	46.00000 +0.79	46.06	45.63	45.63	9,430
19 Jun 18	45.21000 -0.35	45.55	44.93	45.34	7,674
18 Jun 18	45.55500 -1.69	47.60	45.32	47.56	13,724
15 Jun 18	47.24000 -0.42	48.00	47.15	47.98	5,306
14 Jun 18	47.66000 +0.54	47.83	46.35	46.60	6,055
13 Jun 18	47.12000 +0.91	47.39	46.56	46.56	3,708
12 Jun 18	46.21000 +0.04	46.62	46.10	46.59	4,402
11 Jun 18	46.17000 -0.58	46.91	46.10	46.71	9,168
08 Jun 18	46.75000 -0.59	47.31	46.47	47.10	6,064
07 Jun 18	47.34000 -0.72	48.44	47.34	48.28	5,719
06 Jun 18	48.06000 -0.14	48.61	47.76	48.50	8,170
05 Jun 18	48.20000 -0.71	48.91	48.20	48.70	9,983
04 Jun 18	48.91000 +0.14	49.15	48.72	49.15	10,313
01 Jun 18	48.77000 +1.15	48.80	47.02	47.25	8,187
31 May 18	47.62000 -0.40	47.79	47.40	47.79	5,168
30 May 18	48.02000 +0.11	48.40	47.60	47.70	5,846
29 May 18	47.91000 +0.08	48.19	47.25	47.76	14,917
28 May 18	47.83000 +0.46	48.00	47.45	47.50	4,143
25 May 18	47.37000 +0.91	47.42	46.74	47.14	3,213
24 May 18	46.46000 -0.06	47.27	46.22	46.86	4,206
23 May 18	46.52000 +0.16	46.67	45.85	46.50	3,967
22 May 18	46.36000 +0.66	46.50	45.94	46.25	8,762
18 May 18	45.70000 -1.15	46.86	45.50	46.54	7,613
17 May 18	46.85000 +1.00	47.00	46.01	46.49	2,075
16 May 18	45.85000 +0.58	45.93	45.46	45.46	3,601
15 May 18	45.27000 -0.77	46.11	45.27	46.04	4,396
14 May 18	46.04000 +0.21	46.08	45.57	45.81	4,104
11 May 18	45.83000 +0.31	46.16	45.60	45.92	3,595
10 May 18	45.52000 +0.38	45.97	45.52	45.71	2,098
09 May 18	45.14000 +0.24	45.56	44.90	45.03	7,238
08 May 18	44.90000 +0.15	45.13	44.27	44.60	4,561
07 May 18	44.75000 +0.82	44.88	44.35	44.49	2,683
04 May 18	43.93000 +0.95	43.94	43.04	43.45	2,809
03 May 18	42.98000 -1.07	43.84	42.85	43.74	4,881
02 May 18	44.05000 +0.58	44.80	43.77	44.36	14,909
30 Apr 18	43.47000 -0.74	44.18	43.47	43.84	3,977
27 Apr 18	44.21000 +0.85	47.07	43.85	45.90	41,151
26 Apr 18	43.36000 +1.21	43.59	42.70	42.84	16,158
25 Apr 18	42.15000 -0.47	42.70	41.91	42.55	4,669
24 Apr 18	42.62000 +0.29	43.70	41.64	41.64	64,732
23 Apr 18	42.33000 +0.99	42.40	41.81	42.01	3,555
20 Apr 18	41.34000 -0.57	42.70	41.34	42.21	2,735
19 Apr 18	41.91000 -1.79	43.40	41.91	43.40	4,527
18 Apr 18	43.70000 +0.04	43.83	43.13	43.29	2,992
17 Apr 18	43.66000 +1.83	43.66	42.35	42.36	6,363
16 Apr 18	41.83000 -0.49	42.53	41.83	41.90	2,047
13 Apr 18	42.32000 -0.13	43.14	42.04	43.00	7,653
12 Apr 18	42.45000 +1.00	42.77	41.10	41.43	2,712
11 Apr 18	41.45000 +0.12	41.48	40.94	41.47	4,618
10 Apr 18	41.33000 +0.41	41.50	40.72	40.92	10,151
09 Apr 18	40.92000 +0.44	40.92	39.85	40.21	2,104
06 Apr 18	40.48000 -0.85	40.88	40.37	40.85	4,132
05 Apr 18	41.33000 +1.44	41.33	40.25	40.40	9,844
04 Apr 18	39.89000 -0.37	40.26	38.90	40.26	17,664
03 Apr 18	40.26000 -0.76	40.46	39.55	39.89	15,440
29 Mar 18	41.02000 +0.99	41.10	40.28	40.35	4,641
28 Mar 18	40.03000 -2.53	41.34	39.69	41.26	12,368
27 Mar 18	42.56000 +1.58	42.95	42.16	42.16	11,910
26 Mar 18	40.98000 +0.02	41.20	40.06	40.07	8,915
23 Mar 18	40.96000 -0.74	41.15	40.47	40.99	12,379
22 Mar 18	41.70000 -0.47	42.06	41.12	41.17	6,398
21 Mar 18	42.17000 +0.13	42.17	41.72	42.10	3,993
20 Mar 18	42.04000 +1.28	42.12	41.05	41.06	3,655
19 Mar 18	40.76000 -1.19	41.75	40.76	41.72	17,031
16 Mar 18	41.95000 +0.40	42.11	41.21	41.59	8,812
15 Mar 18	41.55000 -0.17	42.44	41.55	42.30	2,469
14 Mar 18	41.72000 -0.51	42.20	41.33	41.33	10,332
13 Mar 18	42.23000 +0.59	43.42	41.96	42.20	16,648
12 Mar 18	41.64000 -0.59	42.50	41.20	42.49	9,609
09 Mar 18	42.23000 +0.75	42.23	41.17	41.35	8,125
08 Mar 18	41.48000 +0.36	42.00	41.08	41.08	13,138
07 Mar 18	41.12000 +0.41	41.25	40.06	40.42	9,577
06 Mar 18	40.71000 +1.06	41.28	40.22	40.34	3,626
05 Mar 18	39.65000 +0.72	39.88	39.08	39.50	4,894
02 Mar 18	38.93000 -1.17	39.10	38.20	39.10	14,074
01 Mar 18	40.10000 -0.53	40.80	40.10	40.36	6,203
28 Feb 18	40.63000 -0.25	41.20	40.54	40.78	19,993
27 Feb 18	40.88000 +1.52	41.44	39.65	39.71	32,175
26 Feb 18	39.36000 +0.86	39.60	38.66	38.99	26,112
23 Feb 18	38.50000 +1.07	38.50	37.46	37.55	11,588
22 Feb 18	37.43000 -0.51	37.70	36.83	37.34	7,320
21 Feb 18	37.94000 +0.31	38.00	37.30	37.75	7,475
20 Feb 18	37.63000 +0.84	37.63	36.50	37.00	6,500
19 Feb 18	36.79000 -0.49	37.00	36.62	37.00	4,261
16 Feb 18	37.28000 +1.05	37.31	36.68	36.70	14,053
15 Feb 18	36.23000 +0.35	36.66	36.23	36.65	5,367
14 Feb 18	35.88000 -0.05	36.39	35.71	36.24	6,131
13 Feb 18	35.93000 -0.45	36.49	35.82	36.21	6,666
12 Feb 18	36.38000 +1.05	36.64	35.86	36.05	13,487
09 Feb 18	35.33000 -0.51	35.64	35.10	35.44	8,371
08 Feb 18	35.84000 -1.74	37.23	35.52	36.93	10,433
07 Feb 18	37.58000 +2.62	37.68	35.81	36.06	19,635
06 Feb 18	34.96000 -2.74	36.25	34.96	35.19	31,154
05 Feb 18	37.70000 -0.04	37.95	36.60	37.25	15,164
02 Feb 18	37.74000 -0.51	38.34	37.57	38.34	9,948
01 Feb 18	38.25000 -0.12	39.01	38.04	39.00	6,997
31 Jan 18	38.37000 -1.41	39.55	38.37	39.47	4,744
30 Jan 18	39.78000 -1.22	40.49	39.70	40.35	15,670
29 Jan 18	41.00000 +1.00	41.00	39.90	40.30	15,388
26 Jan 18	40.00000 +3.40	40.00	37.60	37.80	26,476
25 Jan 18	36.60000 -0.10	37.10	36.40	36.80	5,166
24 Jan 18	36.70000 -0.50	37.20	36.70	37.20	3,963
23 Jan 18	37.20000 +0.20	37.50	37.20	37.50	9,040
22 Jan 18	37.00000 +0.70	37.10	36.20	36.50	7,459
19 Jan 18	36.30000 +0.00	36.50	36.20	36.40	10,370
18 Jan 18	36.30000 +0.00	36.50	36.20	36.50	8,489
17 Jan 18	36.30000 +0.80	36.30	35.30	35.50	14,809
16 Jan 18	35.50000 +0.10	35.80	35.40	35.40	6,254
15 Jan 18	35.40000 -0.30	35.70	35.30	35.50	14,484
12 Jan 18	35.70000 +0.00	36.10	35.50	36.00	21,101
11 Jan 18	35.70000 -0.30	35.80	35.00	35.80	36,656
10 Jan 18	36.00000 -1.30	36.60	35.70	36.40	17,178
09 Jan 18	37.30000 +0.00	37.70	37.10	37.20	15,076
08 Jan 18	37.30000 +0.10	37.50	36.60	37.20	34,856
05 Jan 18	37.20000 +1.10	37.20	36.20	36.50	49,114
04 Jan 18	36.10000 -1.70	37.30	35.40	37.20	48,290
03 Jan 18	37.80000 -1.00	39.30	37.40	39.30	36,167
02 Jan 18	38.80000 +0.15	38.90	38.10	38.30	8,006
29 Dec 17	38.65000 -0.04	38.70	38.53	38.53	2,609
28 Dec 17	38.69500 -0.11	38.89	38.48	38.89	3,748
27 Dec 17	38.80500 -0.24	39.00	38.65	38.97	4,832
22 Dec 17	39.04500 -0.51	39.63	39.01	39.63	4,034
21 Dec 17	39.55500 -0.26	40.15	39.53	40.00	6,458
20 Dec 17	39.82000 +0.72	40.38	39.45	39.95	17,003
19 Dec 17	39.09500 +0.50	39.43	38.87	39.11	14,245
18 Dec 17	38.60000 +1.13	38.60	37.96	37.96	16,057
15 Dec 17	37.47500 +0.64	37.47	36.57	36.83	6,502
14 Dec 17	36.83500 +0.01	36.83	36.49	36.71	3,360
13 Dec 17	36.82500 -0.22	37.08	36.79	37.00	6,145
12 Dec 17	37.04500 -0.01	37.31	36.72	37.26	5,771
11 Dec 17	37.05750 +0.30	37.06	36.60	36.77	5,869
08 Dec 17	36.75500 +0.16	37.01	36.75	36.75	5,078
07 Dec 17	36.59750 -0.10	37.06	36.41	36.92	3,074
06 Dec 17	36.70250 -0.57	36.83	36.32	36.72	9,545
05 Dec 17	37.27250 -0.33	37.76	37.19	37.40	3,099
04 Dec 17	37.60000 +0.75	38.22	37.57	37.75	6,917
01 Dec 17	36.85000 -0.78	37.76	36.85	37.56	11,052
30 Nov 17	37.62500 +0.35	37.65	37.06	37.20	7,566
29 Nov 17	37.28000 -0.19	37.99	37.19	37.85	3,638
28 Nov 17	37.46500 +0.28	37.62	37.22	37.49	6,004
27 Nov 17	37.18500 -0.26	37.56	37.15	37.30	6,447
24 Nov 17	37.44500 -0.27	37.88	37.37	37.67	5,001
23 Nov 17	37.71500 -0.08	37.90	37.55	37.88	920
22 Nov 17	37.79000 -0.54	38.38	37.79	38.38	3,439
21 Nov 17	38.33500 +0.09	38.50	37.95	38.10	6,949
20 Nov 17	38.24500 +0.15	38.27	37.45	37.85	9,844
17 Nov 17	38.09000 -0.77	38.94	38.06	38.94	13,075
16 Nov 17	38.86000 +0.08	38.99	38.56	38.90	4,044
15 Nov 17	38.77500 -0.06	38.78	38.21	38.56	13,341
14 Nov 17	38.83000 -0.24	39.17	38.65	39.07	7,011
13 Nov 17	39.07000 +0.04	39.38	38.74	39.20	14,090
10 Nov 17	39.03000 -0.51	40.00	38.90	39.72	12,627
09 Nov 17	39.54500 -0.44	40.35	39.46	40.08	13,605
08 Nov 17	39.98500 -0.38	40.49	39.99	40.30	7,927
07 Nov 17	40.37000 +0.29	40.64	40.10	40.49	9,736
06 Nov 17	40.08000 +0.10	40.40	39.63	39.80	12,397
03 Nov 17	39.98000 -0.05	40.86	39.83	40.50	16,389
02 Nov 17	40.02500 +0.23	40.37	39.63	39.81	9,762
01 Nov 17	39.80000 +1.74	39.85	39.28	39.30	7,531
30 Oct 17	38.06500 +0.15	38.88	37.97	38.48	23,819
27 Oct 17	37.91500 +2.96	37.92	36.26	36.31	49,400
26 Oct 17	34.96000 +0.43	34.99	34.51	34.81	6,245
25 Oct 17	34.52500 -0.25	34.89	34.49	34.80	5,486
24 Oct 17	34.77500 -0.08	34.90	34.60	34.85	7,578
23 Oct 17	34.86000 +0.78	34.86	34.33	34.47	9,547
20 Oct 17	34.08500 +0.13	34.26	33.96	34.05	8,190
19 Oct 17	33.95500 +0.18	34.03	33.63	33.95	10,233
18 Oct 17	33.77500 +0.16	33.95	33.69	33.82	8,335
17 Oct 17	33.62000 +0.15	33.94	33.60	33.94	8,407
16 Oct 17	33.47500 +0.17	33.85	33.47	33.74	8,233
13 Oct 17	33.30000 +0.26	33.37	33.00	33.00	7,259
12 Oct 17	33.04500 +0.06	33.29	32.98	33.03	7,617
11 Oct 17	32.98000 -0.41	33.66	32.97	33.50	8,450
10 Oct 17	33.39000 -0.44	33.97	33.39	33.97	8,540
09 Oct 17	33.82500 +0.10	34.00	33.74	33.99	14,112
06 Oct 17	33.72000 +0.10	34.09	33.66	33.76	10,741
05 Oct 17	33.61500 +0.39	33.85	33.40	33.58	7,668
04 Oct 17	33.23000 +0.31	33.58	33.13	33.47	25,403
02 Oct 17	32.91500 +0.72	33.08	32.40	32.60	7,182
29 Sep 17	32.20000 +0.24	32.20	31.96	32.15	4,153
28 Sep 17	31.96000 +0.29	32.04	31.76	32.04	4,513
27 Sep 17	31.66500 +0.20	32.18	31.67	31.99	5,305
26 Sep 17	31.47000 +0.30	31.67	31.42	31.51	9,141
25 Sep 17	31.17000 +0.19	31.29	31.11	31.29	2,355
22 Sep 17	30.98000 -0.01	31.18	30.93	31.18	789
21 Sep 17	30.98500 +0.16	31.04	30.96	31.00	5,495
20 Sep 17	30.83000 -0.25	31.07	30.75	31.07	1,776
19 Sep 17	31.07500 +0.07	31.20	30.96	31.10	6,693
18 Sep 17	31.01000 +0.20	31.19	30.85	30.92	16,872
15 Sep 17	30.81000 -0.01	30.81	30.41	30.45	3,533
14 Sep 17	30.82000 +0.30	30.88	30.35	30.54	2,962
13 Sep 17	30.52000 +0.28	30.54	30.05	30.19	1,040
12 Sep 17	30.24000 +0.34	30.36	29.95	30.08	8,199
11 Sep 17	29.89500 +0.70	29.92	29.42	29.65	3,541
08 Sep 17	29.19000 -0.29	29.56	29.19	29.44	1,528
07 Sep 17	29.48000 -0.36	30.23	29.48	30.23	1,169
06 Sep 17	29.84000 +0.28	29.92	29.31	29.55	3,703
05 Sep 17	29.55500 +0.08	29.67	29.34	29.67	3,245
04 Sep 17	29.48000 -0.14	29.52	29.20	29.52	1,510
01 Sep 17	29.61500 +0.09	29.81	29.32	29.51	3,527
31 Aug 17	29.52500 +0.42	29.59	29.35	29.35	3,933
30 Aug 17	29.10500 +0.40	29.26	29.10	29.15	3,084
29 Aug 17	28.70000 -0.26	28.75	28.30	28.73	9,518
28 Aug 17	28.96000 -0.18	29.37	28.94	29.00	9,294
25 Aug 17	29.13500 -0.17	29.59	29.13	29.59	8,111
24 Aug 17	29.30500 -0.10	29.62	29.31	29.35	19,338
23 Aug 17	29.40500 -0.22	29.53	29.21	29.50	4,763
22 Aug 17	29.62000 -0.01	30.01	29.62	29.79	4,293
21 Aug 17	29.63500 -0.32	30.07	29.60	29.82	4,652
18 Aug 17	29.95000 -0.33	30.11	29.78	29.98	5,747
17 Aug 17	30.28500 -0.28	30.67	30.16	30.47	16,677
16 Aug 17	30.56500 -0.12	30.84	30.55	30.55	1,768
15 Aug 17	30.68500 -0.09	31.15	30.66	31.05	12,286
14 Aug 17	30.77000 +0.25	30.86	30.50	30.67	5,828
11 Aug 17	30.52500 -0.51	30.81	30.46	30.76	12,664
10 Aug 17	31.03500 +0.06	31.20	30.90	31.20	7,698
09 Aug 17	30.97500 -0.14	31.06	30.80	30.95	6,976
08 Aug 17	31.11000 +0.32	31.20	30.74	30.91	5,279
07 Aug 17	30.79000 -0.07	30.97	30.74	30.97	3,846
04 Aug 17	30.86000 +0.39	30.90	30.72	30.76	6,056
03 Aug 17	30.47500 -0.15	30.78	30.48	30.78	6,481
02 Aug 17	30.63000 +0.23	30.99	30.50	30.75	36,475
01 Aug 17	30.40000 +0.32	30.40	30.09	30.11	5,361
31 Jul 17	30.07500 +0.09	30.38	30.03	30.16	13,468
28 Jul 17	29.98500 -0.06	30.94	29.90	30.23	18,902
27 Jul 17	30.04000 +0.29	30.16	29.63	29.77	7,342
26 Jul 17	29.75000 +0.01	30.00	29.72	29.84	3,780
25 Jul 17	29.73500 +0.04	29.82	29.44	29.60	14,369
24 Jul 17	29.69500 +0.02	29.92	29.61	29.74	5,931
21 Jul 17	29.67500 +0.00	29.90	29.51	29.85	2,789
20 Jul 17	29.67500 -0.34	30.24	29.67	30.10	19,916
19 Jul 17	30.01000 +0.19	30.14	29.83	29.85	10,960
18 Jul 17	29.81500 -0.20	30.09	29.61	30.01	2,226
17 Jul 17	30.02000 -0.03	30.45	29.98	30.45	5,114
14 Jul 17	30.05000 -0.02	30.11	29.97	30.02	1,885
13 Jul 17	30.07000 +0.25	30.25	29.91	30.18	4,734
12 Jul 17	29.82000 +0.49	30.00	29.47	29.56	7,074
11 Jul 17	29.33500 -0.10	29.68	29.26	29.68	3,744
10 Jul 17	29.43000 -0.38	29.56	29.08	29.55	13,127
07 Jul 17	29.80500 +0.14	29.83	29.40	29.66	2,137
06 Jul 17	29.67000 -0.16	30.32	29.67	30.09	9,362
05 Jul 17	29.82500 +0.07	29.92	29.45	29.45	11,119
04 Jul 17	29.75500 +0.16	29.75	29.23	29.23	2,508
03 Jul 17	29.59500 +0.13	29.93	29.55	29.55	3,102
30 Jun 17	29.47000 -0.01	29.67	29.33	29.37	18,191
29 Jun 17	29.47500 -0.40	30.13	29.48	30.00	11,018
28 Jun 17	29.88000 -0.31	29.93	29.38	29.70	15,276
27 Jun 17	30.18500 -0.22	30.52	29.95	30.52	16,150
26 Jun 17	30.40000 -0.14	30.83	30.40	30.51	30,481
23 Jun 17	30.53500 -0.26	30.92	30.32	30.81	14,912
22 Jun 17	30.79000 +0.01	31.06	30.67	30.67	2,487
21 Jun 17	30.78500 -0.84	31.40	30.70	31.40	24,453
20 Jun 17	31.63000 -0.17	31.86	31.56	31.86	1,642
19 Jun 17	31.79500 +0.47	31.80	31.47	31.50	2,666
16 Jun 17	31.32500 -0.36	31.74	31.32	31.63	8,900
15 Jun 17	31.69000 -0.07	31.74	31.51	31.55	6,488
14 Jun 17	31.76000 -0.10	32.16	31.76	32.00	5,702
13 Jun 17	31.86500 -0.14	32.01	31.76	32.00	4,117
12 Jun 17	32.00000 -0.40	32.07	31.52	31.81	21,558
09 Jun 17	32.40000 +0.01	32.73	32.40	32.55	6,682
08 Jun 17	32.39000 -0.02	32.51	32.20	32.20	7,224
07 Jun 17	32.41000 +0.40	32.47	32.01	32.01	7,844
06 Jun 17	32.00500 -0.18	32.35	32.01	32.25	3,281
02 Jun 17	32.19000 +0.24	32.38	31.95	32.30	15,802
01 Jun 17	31.94500 -0.22	32.29	31.94	32.24	2,958
31 May 17	32.16500 -0.38	32.42	31.98	32.30	4,774
30 May 17	32.55000 +0.31	32.55	32.37	32.41	13,568
29 May 17	32.24500 -0.19	32.69	32.24	32.44	12,507
26 May 17	32.43000 +0.07	32.47	32.21	32.30	1,836
25 May 17	32.36000 +0.06	32.48	32.03	32.48	97
24 May 17	32.30500 +0.43	32.33	31.82	32.16	3,819
23 May 17	31.88000 +0.17	32.07	31.65	31.79	13,149
22 May 17	31.71000 +0.07	31.88	31.38	31.88	10,593
19 May 17	31.64000 -0.05	31.73	31.27	31.73	4,271
18 May 17	31.69000 -0.18	31.83	31.32	31.64	5,188
17 May 17	31.87000 -0.30	32.34	31.85	32.00	5,583
16 May 17	32.16500 -0.15	32.63	31.95	32.15	3,923
15 May 17	32.32000 -0.24	32.70	32.32	32.60	3,303
12 May 17	32.56500 -0.19	33.00	32.56	32.77	3,016
11 May 17	32.75000 -0.50	33.22	32.75	33.17	6,065
10 May 17	33.25000 -0.25	33.67	33.17	33.67	1,797
09 May 17	33.50000 -0.15	33.72	33.17	33.17	3,927
08 May 17	33.65500 +0.32	33.68	33.47	33.47	2,605
05 May 17	33.33500 -0.43	33.81	33.21	33.81	2,246
04 May 17	33.76500 -0.11	34.19	33.75	34.10	4,489
03 May 17	33.87500 -0.03	33.98	33.46	33.69	7,455
02 May 17	33.90000 +0.68	33.90	33.10	33.40	6,996
28 Apr 17	33.22500 -0.92	33.60	32.94	33.42	6,456
27 Apr 17	34.14500 +0.17	34.20	33.88	34.05	3,594
26 Apr 17	33.97000 +0.25	34.20	33.69	33.69	11,961
25 Apr 17	33.72500 +0.06	34.00	33.67	34.00	2,452
24 Apr 17	33.66000 -0.34	34.00	33.64	34.00	5,621
21 Apr 17	34.00000 +0.63	34.00	33.58	33.75	5,393
20 Apr 17	33.36500 -0.41	33.51	33.33	33.40	2,412
19 Apr 17	33.78000 +0.50	33.78	33.10	33.50	6,019
18 Apr 17	33.28000 -0.26	33.37	33.06	33.18	5,368
13 Apr 17	33.54000 -0.24	33.63	33.38	33.55	2,982
12 Apr 17	33.78000 +0.48	33.87	33.65	33.70	4,585
11 Apr 17	33.30000 -0.60	34.13	33.19	34.10	3,989
10 Apr 17	33.90500 -0.08	34.33	33.90	34.01	2,997
07 Apr 17	33.98500 +0.03	34.12	33.76	33.79	3,263
06 Apr 17	33.95000 -0.43	34.11	33.65	33.65	2,679
05 Apr 17	34.38500 +0.58	34.38	33.90	34.09	4,039
04 Apr 17	33.80000 -0.41	34.01	33.60	33.60	6,907
03 Apr 17	34.20500 +0.54	34.40	33.78	33.79	5,110
31 Mar 17	33.67000 +0.32	33.80	33.40	33.80	4,114
30 Mar 17	33.34500 +0.28	33.43	32.99	33.38	3,030
29 Mar 17	33.06000 +0.52	33.37	32.96	32.96	7,854
28 Mar 17	32.54500 +0.10	32.79	32.52	32.60	9,347
27 Mar 17	32.44500 -0.28	32.44	31.82	32.20	8,282
24 Mar 17	32.73000 +0.08	33.03	32.73	32.91	14,997
23 Mar 17	32.65000 -0.01	33.08	32.58	32.83	10,900
22 Mar 17	32.66000 +0.07	32.67	32.40	32.45	7,787
21 Mar 17	32.59000 -0.46	32.99	32.38	32.99	10,954
20 Mar 17	33.05000 +0.31	33.13	32.71	33.01	14,654
17 Mar 17	32.73500 -0.09	33.06	32.60	32.73	4,813
16 Mar 17	32.82500 +0.05	32.93	32.66	32.69	12,465
15 Mar 17	32.77500 -0.16	33.05	32.65	33.01	14,850
14 Mar 17	32.93500 +0.06	33.26	32.65	33.14	27,556
13 Mar 17	32.87500 -1.03	33.88	32.67	33.88	16,323
10 Mar 17	33.90000 +0.03	34.13	33.78	33.95	27,294
09 Mar 17	33.86500 +0.01	33.98	33.52	33.98	5,711
08 Mar 17	33.85500 +0.15	34.08	33.69	33.90	8,556
07 Mar 17	33.70500 +0.06	33.75	33.49	33.51	6,336
06 Mar 17	33.64500 -0.31	33.81	33.51	33.80	4,055
03 Mar 17	33.95500 -0.07	34.28	33.90	34.02	3,656
02 Mar 17	34.03000 +0.14	34.20	33.87	33.90	5,353
01 Mar 17	33.89000 -0.12	34.19	33.63	34.03	10,378
28 Feb 17	34.01000 -0.35	34.62	34.01	34.40	4,265
27 Feb 17	34.36000 +0.08	34.72	34.28	34.62	3,256
24 Feb 17	34.28000 +0.29	34.28	33.83	33.87	8,755
23 Feb 17	33.98500 -0.13	34.49	33.96	34.49	9,554
22 Feb 17	34.11000 -0.52	35.07	34.11	34.72	17,664
21 Feb 17	34.63000 +0.23	34.99	34.47	34.51	8,721
20 Feb 17	34.40000 +0.30	34.50	34.33	34.40	4,073
17 Feb 17	34.10500 +0.15	34.20	33.96	34.19	1,036
16 Feb 17	33.95500 +0.07	34.30	33.76	34.18	3,964
15 Feb 17	33.88500 +0.14	34.31	33.82	34.08	6,916
14 Feb 17	33.74000 +0.23	33.99	33.60	33.88	12,270
13 Feb 17	33.51000 +0.27	33.51	33.19	33.27	13,190
10 Feb 17	33.23500 -0.90	33.35	32.85	33.18	12,526
09 Feb 17	34.13500 +0.08	34.44	33.99	34.13	6,566
08 Feb 17	34.05000 +0.06	34.26	33.85	34.15	1,421
07 Feb 17	33.98500 +0.16	34.24	33.81	34.24	9,882
06 Feb 17	33.82500 -0.12	34.28	33.79	34.15	3,578
03 Feb 17	33.94500 +0.04	34.17	33.79	33.94	7,535
02 Feb 17	33.90000 -0.11	33.90	33.33	33.74	11,919
01 Feb 17	34.01000 +0.00	34.57	34.00	34.37	9,234
31 Jan 17	34.01000 -1.02	34.94	33.92	34.92	14,351
30 Jan 17	35.03000 -0.60	35.69	34.99	35.50	10,187
27 Jan 17	35.63000 +0.49	35.92	35.23	35.50	17,658
26 Jan 17	35.14000 -0.07	35.76	35.11	35.35	9,793
25 Jan 17	35.21000 +0.67	35.44	35.15	35.17	10,032
24 Jan 17	34.54000 +0.38	34.54	34.13	34.33	2,301
23 Jan 17	34.16000 -0.38	34.64	34.10	34.34	8,299
20 Jan 17	34.54500 -0.05	34.70	34.38	34.56	13,167
19 Jan 17	34.59500 -0.04	34.84	34.40	34.50	4,115
18 Jan 17	34.64000 +0.38	34.69	34.34	34.46	4,407
17 Jan 17	34.26500 -0.51	34.60	34.21	34.56	19,624
16 Jan 17	34.77000 +0.14	34.87	34.55	34.74	7,628
13 Jan 17	34.63000 +0.39	34.67	34.31	34.64	1,860
12 Jan 17	34.24000 -0.95	34.74	34.08	34.74	1,928
11 Jan 17	35.19500 +0.28	35.19	34.49	34.56	7,830
10 Jan 17	34.92000 +0.06	34.92	34.50	34.70	4,246
09 Jan 17	34.85500 +0.42	35.03	34.51	35.03	8,391
06 Jan 17	34.43500 -0.01	34.63	34.35	34.63	1,452
05 Jan 17	34.45000 -0.46	34.79	34.22	34.51	4,010
04 Jan 17	34.91000 -0.17	35.25	34.91	35.16	4,362
03 Jan 17	35.08000 -0.09	35.51	34.97	35.10	3,478
02 Jan 17	35.17000 +0.47	35.17	34.29	34.63	5,603
30 Dec 16	34.70000 -0.30	34.85	34.61	34.75	652
29 Dec 16	35.00000 -0.50	35.19	34.72	35.09	4,246
28 Dec 16	35.50000 -0.05	35.72	35.38	35.50	3,990
27 Dec 16	35.55000 +0.24	35.69	35.01	35.22	1,407
23 Dec 16	35.30500 -0.05	35.57	35.15	35.57	1,901
22 Dec 16	35.35500 -0.25	35.60	35.35	35.46	7,740
21 Dec 16	35.60500 -0.19	35.75	35.53	35.60	1,993
20 Dec 16	35.80000 +0.50	35.80	35.44	35.44	2,838
19 Dec 16	35.30000 +0.38	35.30	34.67	34.67	2,677
16 Dec 16	34.91500 -0.68	35.38	34.92	35.17	2,001
15 Dec 16	35.60000 +1.22	35.60	34.75	34.75	6,213
14 Dec 16	34.38500 +0.11	34.71	34.38	34.51	4,365
13 Dec 16	34.27500 +0.38	34.28	33.78	33.85	4,767
12 Dec 16	33.90000 -0.14	33.95	33.55	33.90	22,217
09 Dec 16	34.04000 +0.40	34.04	33.59	33.61	2,935
08 Dec 16	33.64000 +1.29	33.64	32.79	32.90	3,582
07 Dec 16	32.34500 +0.25	32.58	32.17	32.44	6,954
06 Dec 16	32.10000 +0.14	32.21	32.04	32.21	362
05 Dec 16	31.95500 +0.02	32.30	31.75	32.15	4,586
02 Dec 16	31.93500 -0.47	31.93	31.41	31.77	7,336
01 Dec 16	32.40000 -0.69	32.87	32.38	32.67	1,852
30 Nov 16	33.09500 -0.33	33.20	32.97	32.97	880
29 Nov 16	33.43000 -0.17	33.74	33.30	33.41	969
28 Nov 16	33.60000 +0.25	33.61	32.87	33.25	1,833
25 Nov 16	33.35000 -0.19	33.43	33.19	33.40	5,619
24 Nov 16	33.54500 +0.00	33.74	33.32	33.32	5,641
23 Nov 16	33.54000 +0.22	33.58	33.40	33.40	1,303
22 Nov 16	33.32000 +0.31	33.32	32.76	33.03	1,086
21 Nov 16	33.00500 +0.24	33.12	32.90	33.00	2,286
18 Nov 16	32.76500 +0.02	33.09	32.74	33.01	3,889
17 Nov 16	32.74500 +0.19	32.75	32.47	32.51	4,076
16 Nov 16	32.55000 -0.10	32.69	32.34	32.56	7,979
15 Nov 16	32.65000 +0.34	32.70	31.90	31.97	7,955
14 Nov 16	32.31000 +0.60	32.40	32.06	32.31	14,359
11 Nov 16	31.71500 +0.22	31.89	31.32	31.65	12,835
10 Nov 16	31.50000 +0.28	32.22	31.50	31.97	5,732
09 Nov 16	31.21500 -0.07	31.68	30.19	30.20	25,597
08 Nov 16	31.28500 +0.56	31.49	31.28	31.49	5,038
07 Nov 16	30.72500 +0.23	30.90	30.60	30.60	921
04 Nov 16	30.50000 -0.28	30.66	30.33	30.56	6,887
03 Nov 16	30.78000 -0.70	31.00	30.78	30.90	1,483
02 Nov 16	31.48500 +0.28	31.49	31.00	31.00	1,665
01 Nov 16	31.20000 -0.64	31.97	31.20	31.75	3,303
31 Oct 16	31.84300 -0.03	32.01	31.69	31.79	3,928
28 Oct 16	31.87000 -0.23	32.03	31.70	31.85	3,355
27 Oct 16	32.09500 -0.10	32.25	31.98	32.08	4,190
26 Oct 16	32.20000 +0.03	32.20	32.00	32.02	8,974
25 Oct 16	32.17500 -0.29	32.60	32.17	32.60	5,313
24 Oct 16	32.46500 -0.01	32.50	32.35	32.35	1,742
21 Oct 16	32.47000 +0.17	32.60	32.13	32.50	6,836
20 Oct 16	32.30000 -0.10	32.57	32.25	32.49	7,149
19 Oct 16	32.40500 -2.19	32.90	32.40	32.74	13,002
18 Oct 16	34.60000 +0.44	34.78	34.13	34.33	7,805
17 Oct 16	34.15500 -0.01	34.15	33.91	34.13	2,453
14 Oct 16	34.16000 +0.88	34.16	33.60	33.60	2,504
13 Oct 16	33.27500 -0.33	33.45	33.25	33.45	2,515
12 Oct 16	33.60500 -0.10	33.93	33.51	33.93	2,052
11 Oct 16	33.70500 -0.54	34.40	33.71	34.26	4,541
10 Oct 16	34.24500 +0.22	34.40	34.10	34.22	4,973
07 Oct 16	34.02500 +0.18	34.37	33.98	34.10	5,486
06 Oct 16	33.85000 -0.05	34.00	33.85	33.88	1,824
05 Oct 16	33.90000 +0.03	33.90	33.38	33.38	2,919
04 Oct 16	33.86500 +0.28	33.87	33.50	33.64	8,794
30 Sep 16	33.58500 +0.42	33.67	33.15	33.15	3,546
29 Sep 16	33.16000 -0.19	33.44	33.16	33.24	2,868
28 Sep 16	33.34500 +0.35	33.35	33.19	33.21	2,492
27 Sep 16	32.99000 +0.30	32.99	32.53	32.83	781
26 Sep 16	32.69500 -0.47	33.20	32.58	33.20	3,829
23 Sep 16	33.16000 -0.19	33.64	33.15	33.64	1,466
22 Sep 16	33.35000 +0.04	33.56	33.28	33.35	6,866
21 Sep 16	33.30500 +0.10	33.52	33.31	33.35	1,781
20 Sep 16	33.20000 -0.39	33.49	33.20	33.31	12,402
19 Sep 16	33.59000 +0.12	34.00	33.59	33.95	5,382
16 Sep 16	33.47500 +1.25	34.01	32.28	32.53	25,606
15 Sep 16	32.22000 +0.61	32.22	31.64	31.77	794
14 Sep 16	31.61500 +0.06	31.83	31.58	31.80	1,491
13 Sep 16	31.55500 -0.18	32.05	31.52	31.95	1,028
12 Sep 16	31.73500 -0.51	31.74	31.03	31.03	7,596
09 Sep 16	32.25000 -0.06	32.33	32.16	32.19	1,705
08 Sep 16	32.30500 -0.11	32.63	31.92	32.45	1,900
07 Sep 16	32.42000 +0.12	32.62	32.31	32.47	3,645
06 Sep 16	32.30000 -0.10	32.72	32.21	32.49	12,370
05 Sep 16	32.40000 +0.01	32.45	32.40	32.40	9,092
02 Sep 16	32.39500 +0.55	32.50	32.06	32.25	1,130
01 Sep 16	31.84500 -0.25	32.34	31.84	32.31	5,512
31 Aug 16	32.09000 +0.20	32.10	31.90	31.90	223
30 Aug 16	31.89000 +0.15	32.01	31.73	31.80	3,467
29 Aug 16	31.74000 +0.21	31.78	31.32	31.32	3,275
26 Aug 16	31.53000 +0.52	31.53	31.00	31.16	712
25 Aug 16	31.01000 -0.25	31.14	30.93	31.14	422
24 Aug 16	31.26000 -0.10	31.43	31.26	31.30	1,951
23 Aug 16	31.36500 +0.07	31.42	31.15	31.15	2,366
22 Aug 16	31.30000 +0.22	31.30	31.05	31.05	131
19 Aug 16	31.08500 +0.26	31.08	30.86	30.86	135
18 Aug 16	30.82500 -0.18	31.00	30.77	30.90	1,852
17 Aug 16	31.00500 +0.00	31.17	31.00	31.14	2,442
16 Aug 16	31.00000 -0.38	31.08	30.74	30.95	3,558
15 Aug 16	31.37500 +0.48	31.38	30.93	30.93	2,296
12 Aug 16	30.89500 -0.15	31.16	30.90	31.16	1,840
11 Aug 16	31.04000 -0.03	31.10	30.90	30.99	2,647
10 Aug 16	31.07000 -0.39	31.44	31.07	31.44	1,860
09 Aug 16	31.46000 -0.16	31.65	31.46	31.56	514
08 Aug 16	31.62000 -0.05	31.62	31.36	31.43	1,023
05 Aug 16	31.67500 +0.75	31.72	31.00	31.01	664
04 Aug 16	30.92500 +0.42	30.92	30.59	30.67	3,674
03 Aug 16	30.50500 -0.35	30.69	30.50	30.69	958
02 Aug 16	30.85500 -0.26	31.15	30.85	31.11	1,856
01 Aug 16	31.11000 +0.03	31.29	31.10	31.24	1,088
29 Jul 16	31.08500 -0.15	31.30	31.00	31.30	2,011
28 Jul 16	31.23000 -0.59	31.60	31.20	31.60	1,444
27 Jul 16	31.82000 +0.07	32.14	31.82	31.95	2,236
26 Jul 16	31.75000 +0.17	31.75	31.42	31.45	1,703
25 Jul 16	31.57500 +0.32	31.68	31.50	31.68	1,442
22 Jul 16	31.25500 +0.35	31.25	30.98	31.20	3,770
21 Jul 16	30.90000 -1.30	31.63	30.73	31.47	8,397
20 Jul 16	32.20000 +0.44	32.20	31.83	32.03	1,506
19 Jul 16	31.76000 +0.10	31.87	31.49	31.70	8,119
18 Jul 16	31.66000 -0.06	31.91	31.60	31.68	6,246
15 Jul 16	31.72000 -0.03	31.83	31.19	31.56	7,063
14 Jul 16	31.75000 +0.26	31.78	31.57	31.63	1,587
13 Jul 16	31.49000 +0.11	31.78	31.46	31.66	5,306
12 Jul 16	31.38000 +0.26	31.38	31.02	31.10	2,355
11 Jul 16	31.11500 +0.40	31.15	30.86	30.88	2,369
08 Jul 16	30.71500 +0.53	30.72	30.04	30.04	5,107
07 Jul 16	30.18500 +0.68	30.18	29.73	29.87	5,031
06 Jul 16	29.50000 +0.11	29.60	29.25	29.60	2,964
05 Jul 16	29.38500 -0.16	29.39	29.18	29.18	2,615
04 Jul 16	29.54000 +0.15	29.70	29.40	29.48	2,150
01 Jul 16	29.39000 +0.28	29.61	29.25	29.61	2,668
30 Jun 16	29.11000 +0.67	29.11	28.74	28.78	2,537
29 Jun 16	28.44500 +0.53	28.44	28.19	28.19	672
28 Jun 16	27.91000 -0.09	28.00	27.85	27.92	5,519
27 Jun 16	28.00000 -0.77	28.60	28.00	28.46	3,864
24 Jun 16	28.77000 -0.03	29.00	28.02	28.38	17,763
23 Jun 16	28.80500 +0.13	28.81	28.58	28.66	2,077
22 Jun 16	28.68000 +0.02	28.85	28.50	28.63	1,967
21 Jun 16	28.66000 +0.15	28.66	28.40	28.49	1,266
20 Jun 16	28.51000 +0.47	28.51	28.25	28.42	746
17 Jun 16	28.04500 -0.07	28.31	27.97	28.20	2,023
16 Jun 16	28.11500 -0.19	28.17	28.00	28.00	1,672
15 Jun 16	28.31000 -0.08	28.75	28.31	28.75	977
14 Jun 16	28.39000 -0.40	28.64	28.39	28.42	1,376
13 Jun 16	28.78500 +0.66	28.78	28.22	28.48	4,349
10 Jun 16	28.12500 +0.08	28.15	27.93	28.06	6,155
09 Jun 16	28.05000 +0.05	28.09	27.89	28.00	1,887
08 Jun 16	27.99500 -0.09	28.05	27.98	28.05	1,123
07 Jun 16	28.08500 +0.16	28.08	27.86	27.86	5,448
06 Jun 16	27.92500 +0.17	28.00	27.83	27.83	1,100
03 Jun 16	27.75000 -0.61	28.50	27.75	28.40	2,279
02 Jun 16	28.36500 +0.05	28.36	28.13	28.18	722
01 Jun 16	28.32000 +0.02	28.35	28.18	28.35	4,779
31 May 16	28.30000 +0.00	28.34	28.24	28.29	3,492
30 May 16	28.30000 -0.05	28.50	28.24	28.39	2,679
27 May 16	28.35000 +0.16	28.45	28.10	28.16	1,607
26 May 16	28.19000 +0.12	28.20	28.08	28.20	550
25 May 16	28.07000 +0.29	28.14	27.98	27.99	2,752
24 May 16	27.78000 +0.65	27.78	27.03	27.03	1,858
23 May 16	27.13500 +0.01	27.14	26.85	26.85	1,006
20 May 16	27.12500 +0.74	27.13	26.41	26.49	1,092
19 May 16	26.38500 -0.30	26.68	26.39	26.50	3,404
18 May 16	26.68000 -0.03	26.73	26.41	26.62	2,068
17 May 16	26.71500 +0.10	26.98	26.69	26.80	1,681
13 May 16	26.61500 +0.42	26.61	26.19	26.25	1,878
12 May 16	26.19000 -0.24	26.65	26.19	26.44	3,424
11 May 16	26.43000 +0.11	26.47	26.26	26.26	950
10 May 16	26.32000 +0.22	26.32	26.23	26.23	1,371
09 May 16	26.10500 +0.08	26.56	26.10	26.23	2,070
06 May 16	26.02000 -0.26	26.39	25.85	26.39	279
05 May 16	26.28500 +0.20	26.28	26.13	26.13	56
04 May 16	26.08500 -0.22	26.27	25.90	26.12	2,321
03 May 16	26.30000 -0.28	26.41	26.14	26.41	1,890
02 May 16	26.58000 +0.09	26.64	26.41	26.58	2,016
29 Apr 16	26.48500 -1.35	27.47	26.45	27.40	3,326
28 Apr 16	27.83500 +0.12	27.93	27.64	27.71	1,022
27 Apr 16	27.71500 -0.22	27.90	27.51	27.51	1,225
26 Apr 16	27.93500 -0.01	28.08	27.67	27.88	2,171
25 Apr 16	27.94500 +0.04	28.27	27.74	28.01	1,538
22 Apr 16	27.90500 -0.39	28.20	27.91	28.05	6,342
21 Apr 16	28.30000 -0.08	28.59	28.17	28.49	7,914
20 Apr 16	28.38000 +0.55	28.38	27.00	27.28	7,882
19 Apr 16	27.83000 -0.05	28.20	27.66	28.14	4,282
18 Apr 16	27.87500 +0.02	27.88	27.60	27.70	5,643
15 Apr 16	27.85000 -0.36	28.22	27.84	28.17	1,009
14 Apr 16	28.21000 -0.24	28.50	28.08	28.37	9,034
13 Apr 16	28.44500 +0.48	28.50	28.01	28.01	2,232
12 Apr 16	27.96500 -0.16	27.97	27.82	27.86	1,902
11 Apr 16	28.13000 +0.26	28.17	27.73	27.75	2,878
08 Apr 16	27.87000 +0.24	28.15	27.73	27.73	3,525
07 Apr 16	27.63500 -0.32	28.32	27.64	28.32	672
06 Apr 16	27.96000 -0.15	28.28	27.96	28.28	5,531
05 Apr 16	28.10500 -0.08	28.15	27.86	27.86	3,525
04 Apr 16	28.18000 -0.27	28.50	28.11	28.42	4,742
01 Apr 16	28.45500 -0.12	28.45	28.30	28.39	186
31 Mar 16	28.57500 -0.21	28.94	28.58	28.84	1,530
30 Mar 16	28.78500 +0.28	28.81	28.58	28.58	1,005
29 Mar 16	28.50500 -0.07	28.54	28.37	28.50	1,719
24 Mar 16	28.57000 -0.13	28.66	28.43	28.66	963
23 Mar 16	28.70000 -0.17	28.97	28.65	28.90	3,778
22 Mar 16	28.87000 +0.36	28.87	28.50	28.52	2,051
21 Mar 16	28.51500 -0.28	28.79	28.45	28.79	6,698
18 Mar 16	28.80000 +0.55	28.91	28.34	28.43	2,395
17 Mar 16	28.25500 -0.06	28.28	27.73	27.86	1,862
16 Mar 16	28.31500 +0.18	28.72	28.32	28.70	1,726
15 Mar 16	28.14000 -0.31	28.38	28.00	28.23	3,857
14 Mar 16	28.45000 +0.17	28.58	28.45	28.50	8,920
11 Mar 16	28.28000 +0.64	28.58	28.23	28.23	3,669
10 Mar 16	27.64500 -0.14	28.82	27.59	28.20	7,052
09 Mar 16	27.78000 +0.03	28.11	27.78	27.95	1,066
08 Mar 16	27.74500 -0.50	27.99	27.59	27.82	2,625
07 Mar 16	28.25000 +0.55	28.25	27.74	27.92	829
04 Mar 16	27.70500 -0.25	28.18	27.52	28.00	5,132
03 Mar 16	27.96000 -0.23	28.72	27.96	28.22	7,998
02 Mar 16	28.19000 +0.24	28.40	27.83	28.00	1,459
01 Mar 16	27.95500 +0.45	27.95	27.33	27.55	4,939
29 Feb 16	27.50000 +0.00	27.50	27.00	27.00	1,863
26 Feb 16	27.50500 +0.85	27.62	26.98	27.01	3,001
25 Feb 16	26.65000 +0.60	26.73	26.50	26.50	5,714
24 Feb 16	26.04500 -0.09	26.25	25.88	26.25	4,107
23 Feb 16	26.14000 -0.47	26.55	26.14	26.49	5,340
22 Feb 16	26.61000 +0.43	26.73	26.01	26.23	4,316
19 Feb 16	26.18500 -0.62	26.60	26.18	26.59	1,777
18 Feb 16	26.80500 +0.50	26.82	26.49	26.51	1,466
17 Feb 16	26.31000 +0.68	26.47	25.49	25.49	6,872
16 Feb 16	25.62500 -0.51	26.17	25.50	26.16	2,861
15 Feb 16	26.14000 +0.51	26.15	25.88	25.88	2,258
12 Feb 16	25.62500 +0.85	25.63	25.08	25.08	3,959
11 Feb 16	24.77000 -0.77	24.93	24.25	24.93	8,801
10 Feb 16	25.54000 +0.09	26.02	25.23	25.73	14,919
09 Feb 16	25.45000 -0.05	25.87	25.24	25.72	5,787
08 Feb 16	25.49500 -0.76	26.21	25.34	26.21	18,352
05 Feb 16	26.26000 -0.25	26.73	26.26	26.48	745
04 Feb 16	26.51500 +0.72	26.67	26.03	26.50	5,646
03 Feb 16	25.79500 -1.58	27.36	25.79	27.22	7,486
02 Feb 16	27.38000 -0.98	28.18	27.38	28.18	11,091
01 Feb 16	28.36000 +0.23	28.50	28.10	28.50	3,457
29 Jan 16	28.13000 +0.60	28.13	27.68	27.68	1,226
28 Jan 16	27.52500 -0.10	27.70	27.15	27.70	4,525
27 Jan 16	27.62000 -0.02	27.62	27.31	27.48	3,214
26 Jan 16	27.64500 -0.06	27.67	26.90	27.07	2,799
25 Jan 16	27.71000 +0.43	27.75	27.57	27.68	6,358
22 Jan 16	27.27500 -0.19	28.08	27.25	27.68	17,698
21 Jan 16	27.47000 +0.68	27.65	26.96	26.96	4,156
20 Jan 16	26.79000 -0.71	26.86	26.50	26.81	15,395
19 Jan 16	27.50000 +0.13	27.92	27.42	27.70	8,837
18 Jan 16	27.37000 +0.22	27.51	27.25	27.35	2,716
15 Jan 16	27.15000 -2.57	28.49	27.15	28.49	8,220
14 Jan 16	29.72000 -0.36	29.75	29.19	29.75	2,180
13 Jan 16	30.08000 +0.09	30.49	30.08	30.48	1,571
12 Jan 16	29.99000 +0.66	30.30	29.29	29.29	6,830
11 Jan 16	29.32500 +0.10	29.55	28.82	29.06	2,916
08 Jan 16	29.22500 -0.84	29.89	29.23	29.63	9,278
07 Jan 16	30.07000 -0.83	30.19	29.34	30.15	24,315
06 Jan 16	30.89500 -0.50	31.25	30.86	31.25	4,349
05 Jan 16	31.39500 +0.30	31.64	31.28	31.48	1,326
04 Jan 16	31.10000 -1.07	31.31	30.76	31.19	6,691
30 Dec 15	32.16500 -0.31	32.49	32.17	32.33	1,011
29 Dec 15	32.47000 +0.80	32.48	31.82	31.98	2,088
28 Dec 15	31.67000 -0.45	32.00	31.63	32.00	873
23 Dec 15	32.11500 +0.52	32.15	31.69	31.86	2,545
22 Dec 15	31.60000 +0.19	31.60	31.16	31.16	740
21 Dec 15	31.40500 -0.08	31.50	31.17	31.17	5,363
18 Dec 15	31.49000 -0.84	32.01	31.49	31.68	464
17 Dec 15	32.33500 +0.13	32.69	32.33	32.40	2,704
16 Dec 15	32.20000 +0.25	32.49	32.20	32.32	7,701
15 Dec 15	31.95000 +1.15	31.95	31.32	31.32	10,982
14 Dec 15	30.80500 -0.61	31.67	30.74	31.47	7,486
11 Dec 15	31.41500 -0.57	31.77	31.42	31.70	4,066
10 Dec 15	31.99000 -0.11	31.99	31.73	31.84	1,198
09 Dec 15	32.10000 +0.48	32.10	31.67	31.95	1,907
08 Dec 15	31.62000 -0.69	32.33	31.62	32.28	1,711
07 Dec 15	32.31500 +1.23	32.55	32.15	32.16	3,388
04 Dec 15	31.08000 -0.90	31.58	31.08	31.58	1,199
03 Dec 15	31.97500 -1.23	33.42	31.84	32.97	12,985
02 Dec 15	33.20000 +0.19	33.44	32.83	32.98	4,902
01 Dec 15	33.01500 +0.16	33.15	32.74	32.96	9,558
30 Nov 15	32.85500 +0.19	32.85	32.51	32.54	4,573
27 Nov 15	32.67000 -0.02	32.75	32.50	32.50	2,522
26 Nov 15	32.69000 +0.03	32.69	32.46	32.46	4,576
25 Nov 15	32.66000 +0.66	32.71	32.20	32.20	2,834
24 Nov 15	32.00000 -0.79	32.41	31.95	32.41	11,651
23 Nov 15	32.79500 -0.03	32.80	32.42	32.75	8,006
20 Nov 15	32.82000 +1.83	33.00	32.15	32.22	21,980
19 Nov 15	30.99000 +0.20	31.10	30.99	31.00	2,300
18 Nov 15	30.78500 +0.24	30.84	30.41	30.61	8,324
17 Nov 15	30.54500 +0.65	30.55	30.01	30.01	4,967
16 Nov 15	29.90000 -0.11	30.09	29.73	29.76	6,864
13 Nov 15	30.01000 -0.35	30.13	29.95	30.00	1,830
12 Nov 15	30.36500 -0.47	30.86	30.36	30.86	1,080
11 Nov 15	30.83500 +0.00	31.13	30.83	31.13	2,608
10 Nov 15	30.83000 -0.17	31.17	30.75	30.98	5,586
09 Nov 15	30.99500 -0.31	31.45	31.00	31.32	10,055
06 Nov 15	31.30500 +0.23	31.60	31.24	31.29	8,148
05 Nov 15	31.07500 -0.15	31.51	31.08	31.40	7,716
04 Nov 15	31.22500 +0.17	31.50	31.14	31.32	5,347
03 Nov 15	31.06000 +0.33	31.19	30.80	30.80	3,477
02 Nov 15	30.72500 +0.01	30.99	30.36	30.44	9,490
30 Oct 15	30.71500 -0.27	31.22	30.61	31.03	6,044
29 Oct 15	30.99000 -0.09	31.60	30.99	31.56	4,140
28 Oct 15	31.08000 -0.06	31.35	31.01	31.22	4,826
27 Oct 15	31.13500 -0.31	31.27	30.91	31.25	6,648
26 Oct 15	31.44000 -0.07	31.72	31.35	31.46	10,289
23 Oct 15	31.51500 +0.95	31.59	30.75	30.97	25,559
22 Oct 15	30.56000 +0.69	30.61	29.45	29.55	11,023
21 Oct 15	29.87000 +0.38	30.01	29.30	29.37	8,584
20 Oct 15	29.49500 +0.00	29.72	29.30	29.72	9,624
19 Oct 15	29.50000 +0.37	29.55	28.90	28.95	20,877
16 Oct 15	29.13000 +0.37	29.17	28.75	28.84	15,031
15 Oct 15	28.76000 +1.05	29.00	28.62	28.70	23,894
14 Oct 15	27.71000 -0.58	27.71	26.88	27.40	27,712
13 Oct 15	28.29000 +0.10	28.52	28.03	28.19	5,645
12 Oct 15	28.19000 -0.14	28.50	28.14	28.34	8,896
09 Oct 15	28.33500 -0.23	28.85	28.26	28.72	7,374
08 Oct 15	28.56500 +0.14	28.66	28.42	28.50	7,045
07 Oct 15	28.42500 +0.35	28.79	28.25	28.25	17,129
06 Oct 15	28.07000 +0.24	28.23	27.67	27.76	11,809
05 Oct 15	27.83000 +1.41	27.85	27.25	27.30	6,080
02 Oct 15	26.42500 -0.19	27.08	26.20	27.03	10,856
01 Oct 15	26.61500 -0.40	27.44	26.61	27.38	49,327
30 Sep 15	27.01000 +1.15	27.13	26.29	26.30	9,520
29 Sep 15	25.86500 -0.05	26.01	25.60	25.60	4,048
28 Sep 15	25.91500 +0.09	26.17	25.50	25.90	6,386
25 Sep 15	25.82500 +0.94	26.09	25.83	26.09	7,201
24 Sep 15	24.88500 -0.92	25.66	24.78	25.66	8,563
23 Sep 15	25.81000 +0.03	26.16	25.67	25.67	12,135
22 Sep 15	25.78000 -0.04	25.82	25.59	25.72	21,144
21 Sep 15	25.82000 +0.07	25.97	25.56	25.56	4,560
18 Sep 15	25.75000 -0.50	26.00	25.56	26.00	7,191
17 Sep 15	26.25000 -0.20	26.51	26.25	26.51	150
16 Sep 15	26.45000 -0.05	26.60	26.09	26.31	2,576
15 Sep 15	26.50000 +0.58	26.50	26.27	26.27	370
14 Sep 15	25.92000 +0.16	26.19	25.92	26.00	3,001
11 Sep 15	25.76000 -0.21	26.00	25.67	25.85	3,337
10 Sep 15	25.97000 -0.58	26.52	25.90	26.34	8,023
09 Sep 15	26.55000 +0.32	26.99	26.50	26.69	9,001
08 Sep 15	26.23000 +0.41	26.29	25.72	25.72	11,490
07 Sep 15	25.82000 +0.17	25.97	25.60	25.97	440
04 Sep 15	25.65000 -0.78	26.22	25.65	26.22	7,642
03 Sep 15	26.43000 +1.03	26.50	25.55	25.63	15,165
02 Sep 15	25.39500 +0.52	25.40	24.76	25.01	9,683
01 Sep 15	24.87000 -0.59	25.01	24.63	24.89	14,815
31 Aug 15	25.46000 +0.12	25.49	25.14	25.30	3,876
28 Aug 15	25.34000 +0.92	25.43	24.50	24.65	3,261
27 Aug 15	24.42500 +1.16	24.68	24.15	24.15	10,145
26 Aug 15	23.26000 -0.30	23.37	22.58	22.84	25,814
25 Aug 15	23.55500 +0.84	23.69	22.90	23.00	33,938
24 Aug 15	22.71500 -1.19	22.72	21.47	22.25	46,357
21 Aug 15	23.91000 -1.03	24.44	23.91	24.14	9,424
20 Aug 15	24.94000 -0.65	25.46	24.88	25.46	7,538
19 Aug 15	25.59000 -0.65	26.12	25.59	25.98	16,495
18 Aug 15	26.23500 -0.07	26.28	26.01	26.22	1,826
17 Aug 15	26.30500 +0.31	26.38	25.88	26.12	3,963
14 Aug 15	25.99500 -0.13	26.03	25.78	25.82	2,914
13 Aug 15	26.12000 +0.15	26.73	26.12	26.54	4,669
12 Aug 15	25.97000 -0.29	26.07	25.66	26.07	10,011
11 Aug 15	26.26000 -0.59	26.97	26.26	26.93	11,704
10 Aug 15	26.85500 +0.61	26.92	26.34	26.50	6,152
07 Aug 15	26.24000 -0.31	26.75	26.24	26.75	4,420
06 Aug 15	26.54500 -0.38	26.83	26.54	26.79	4,058
05 Aug 15	26.92500 +0.63	27.00	26.60	26.70	4,264
04 Aug 15	26.29000 -0.18	26.65	26.29	26.65	6,652
03 Aug 15	26.47000 +0.34	26.58	26.24	26.43	4,303
31 Jul 15	26.13000 -0.39	26.73	25.99	26.49	12,868
30 Jul 15	26.52000 +0.21	26.99	26.29	26.55	14,356
29 Jul 15	26.31000 +0.25	26.48	26.14	26.34	13,812
28 Jul 15	26.06000 +0.59	26.06	25.73	25.90	9,881
27 Jul 15	25.46500 -0.37	25.58	24.99	25.50	9,633
24 Jul 15	25.83500 -0.42	26.35	25.75	26.00	8,658
23 Jul 15	26.25000 +0.05	26.25	25.98	26.21	24,253
22 Jul 15	26.20500 -0.42	26.45	25.96	26.05	5,760
21 Jul 15	26.62000 -0.36	27.00	26.53	27.00	4,999
20 Jul 15	26.98500 +0.10	27.40	26.79	27.09	4,280
17 Jul 15	26.89000 -0.59	27.60	26.82	27.60	14,471
16 Jul 15	27.48000 +0.43	28.07	27.25	27.50	14,613
15 Jul 15	27.05000 +0.09	27.30	26.85	26.85	3,020
14 Jul 15	26.96000 +0.17	27.26	26.67	27.05	21,853
13 Jul 15	26.79000 +0.67	26.79	26.03	26.03	12,460
10 Jul 15	26.12000 -0.50	26.42	25.93	26.42	23,183
09 Jul 15	26.62500 +0.16	26.97	26.47	26.84	12,709
08 Jul 15	26.46500 -0.24	26.90	26.33	26.85	9,859
07 Jul 15	26.70500 -0.58	27.58	26.66	27.39	24,805
06 Jul 15	27.28000 -0.39	27.56	27.25	27.33	1,871
03 Jul 15	27.67500 +0.06	27.78	27.53	27.57	3,787
02 Jul 15	27.61000 +0.45	27.83	27.20	27.33	3,792
01 Jul 15	27.16000 -0.01	27.69	27.15	27.33	6,626
30 Jun 15	27.17500 -0.28	27.55	26.95	27.26	11,580
29 Jun 15	27.45500 -0.59	27.89	27.45	27.53	8,805
26 Jun 15	28.04000 -0.79	28.53	27.92	28.50	13,975
25 Jun 15	28.83000 +0.14	28.90	28.50	28.50	16,990
24 Jun 15	28.69500 +0.06	28.75	28.46	28.71	6,772
23 Jun 15	28.63500 +0.31	29.00	28.57	28.65	8,575
22 Jun 15	28.33000 -0.08	28.58	28.17	28.28	6,883
19 Jun 15	28.40500 +0.03	28.81	28.34	28.58	5,734
18 Jun 15	28.37000 +0.11	28.37	27.96	27.96	5,360
17 Jun 15	28.26000 +0.15	28.42	28.08	28.16	6,039
16 Jun 15	28.11500 +0.22	28.13	27.52	27.69	8,115
15 Jun 15	27.89500 +0.04	27.94	27.61	27.75	9,229
12 Jun 15	27.85500 -0.62	28.58	27.85	28.31	5,925
11 Jun 15	28.47500 +0.07	28.57	28.16	28.21	2,376
10 Jun 15	28.41000 +0.43	28.41	27.60	27.64	9,926
09 Jun 15	27.98000 -0.10	28.11	26.62	27.74	53,307
08 Jun 15	28.08000 -0.80	28.65	28.08	28.64	5,270
05 Jun 15	28.87500 +0.12	29.11	28.70	28.70	8,143
04 Jun 15	28.75500 -0.29	29.01	28.57	29.01	13,765
03 Jun 15	29.04000 -0.77	30.06	29.00	29.91	18,799
02 Jun 15	29.81000 -1.25	30.92	29.81	30.91	20,901
01 Jun 15	31.06000 -0.31	31.93	31.00	31.56	15,075
29 May 15	31.37000 +0.19	31.56	30.84	31.10	21,649
28 May 15	31.18500 +0.41	31.25	30.67	30.81	6,468
27 May 15	30.77000 +0.47	30.78	30.14	30.44	5,598
26 May 15	30.30500 +0.06	30.65	30.31	30.62	11,817
22 May 15	30.25000 +0.23	30.30	29.85	30.17	6,139
21 May 15	30.02000 +0.11	30.05	29.75	29.75	3,982
20 May 15	29.91000 +0.20	30.09	29.61	29.97	6,910
19 May 15	29.70500 +0.50	30.04	29.63	29.63	13,816
18 May 15	29.20000 +0.53	29.20	28.78	28.98	5,724
15 May 15	28.66500 -0.22	29.12	28.67	28.82	1,558
14 May 15	28.88500 +0.22	28.89	28.65	28.74	2,132
13 May 15	28.67000 -0.03	28.98	28.63	28.75	3,598
12 May 15	28.70500 -0.46	29.12	28.42	29.11	4,618
11 May 15	29.16500 +0.20	29.43	29.06	29.20	5,868
08 May 15	28.97000 +0.19	29.04	28.69	28.85	8,916
07 May 15	28.77500 +0.36	28.92	28.13	28.30	17,899
06 May 15	28.41000 -0.81	29.41	28.29	28.94	15,884
05 May 15	29.21500 -0.68	30.07	29.22	29.81	2,698
04 May 15	29.89500 +0.71	30.09	29.80	29.89	8,657
30 Apr 15	29.18500 -0.10	29.52	29.09	29.49	6,924
29 Apr 15	29.28500 -0.31	30.06	29.28	30.00	4,481
28 Apr 15	29.59000 -0.16	30.05	29.44	29.78	5,215
27 Apr 15	29.75500 +0.18	30.05	29.50	29.51	6,088
24 Apr 15	29.57000 -0.25	30.00	29.57	29.85	9,470
23 Apr 15	29.81500 -0.11	30.19	29.78	30.15	13,475
22 Apr 15	29.92500 -0.16	30.30	29.66	30.30	8,624
21 Apr 15	30.08500 -0.33	30.80	30.08	30.80	5,709
20 Apr 15	30.41000 +0.33	30.48	30.15	30.15	9,159
17 Apr 15	30.08500 -0.51	30.43	29.98	30.43	9,771
16 Apr 15	30.59500 -0.36	30.91	30.38	30.88	10,746
15 Apr 15	30.95500 +1.35	31.00	30.14	30.56	37,993
14 Apr 15	29.60000 -0.53	30.18	29.42	30.16	11,055
13 Apr 15	30.13500 +0.17	30.32	30.00	30.00	8,045
10 Apr 15	29.97000 +0.67	29.97	29.30	29.30	11,094
09 Apr 15	29.30000 +0.11	29.40	28.13	29.07	14,600
08 Apr 15	29.19000 +0.16	29.19	28.70	28.75	9,345
07 Apr 15	29.03000 +0.29	29.03	28.35	28.35	8,776
02 Apr 15	28.74000 +0.06	28.74	28.30	28.50	10,849
01 Apr 15	28.68000 -0.75	29.32	28.68	28.98	14,142
31 Mar 15	29.43500 -0.01	29.68	28.97	29.32	17,282
30 Mar 15	29.44000 +1.94	29.81	28.93	29.50	27,861
27 Mar 15	27.50500 -0.07	27.96	27.50	27.86	13,193
26 Mar 15	27.57000 +0.16	27.59	26.60	27.08	32,409
25 Mar 15	27.40500 -1.04	28.26	27.38	28.26	27,827
24 Mar 15	28.44500 -0.23	28.69	28.25	28.62	11,218
23 Mar 15	28.67000 -0.38	29.07	28.60	29.00	9,375
20 Mar 15	29.05000 -0.06	29.31	28.60	28.82	27,362
19 Mar 15	29.10500 +0.49	29.10	28.70	28.80	25,674
18 Mar 15	28.61000 -0.17	28.94	28.61	28.80	11,488
17 Mar 15	28.78000 -0.27	29.15	28.68	28.95	11,957
16 Mar 15	29.05500 -0.09	29.53	28.99	29.30	43,165
13 Mar 15	29.15000 -0.05	29.35	28.87	29.02	22,260
12 Mar 15	29.20000 -1.52	30.83	28.93	30.32	47,085
11 Mar 15	30.72500 +0.92	31.05	29.70	29.70	24,341
10 Mar 15	29.81000 -0.25	30.40	29.67	30.32	11,798
09 Mar 15	30.06000 -0.54	30.60	29.95	30.60	6,313
06 Mar 15	30.60000 +0.00	30.86	30.60	30.60	5,637
05 Mar 15	30.60500 -0.18	31.22	30.58	30.89	9,782
04 Mar 15	30.78500 +0.21	30.83	30.39	30.39	9,052
03 Mar 15	30.57500 +0.27	30.73	30.29	30.30	7,762
02 Mar 15	30.31000 +0.45	30.31	29.40	29.71	9,441
27 Feb 15	29.85500 -0.11	30.04	29.72	29.95	6,933
26 Feb 15	29.97000 +0.00	30.16	29.66	29.96	8,706
25 Feb 15	29.97000 -0.16	30.25	29.76	30.21	12,508
24 Feb 15	30.13000 +0.25	30.13	29.63	29.70	9,927
23 Feb 15	29.88000 -0.42	30.50	29.81	30.30	6,713
20 Feb 15	30.30000 +0.13	30.30	30.09	30.28	7,320
19 Feb 15	30.17000 -0.03	30.17	29.82	30.00	6,346
18 Feb 15	30.20500 -0.06	30.63	30.19	30.40	7,901
17 Feb 15	30.26000 +0.14	30.32	29.97	30.08	10,195
16 Feb 15	30.12000 +0.23	30.12	29.83	30.00	5,456
13 Feb 15	29.89000 +0.07	30.22	29.75	30.00	8,730
12 Feb 15	29.81500 +0.07	29.90	29.44	29.75	13,415
11 Feb 15	29.75000 +0.38	29.99	29.70	29.70	6,991
10 Feb 15	29.37000 +0.14	29.50	29.10	29.20	6,692
09 Feb 15	29.23000 -0.63	29.43	28.88	29.25	8,122
06 Feb 15	29.86000 +0.33	29.94	29.43	29.44	3,925
05 Feb 15	29.53000 +0.16	29.61	29.24	29.50	4,931
04 Feb 15	29.37000 +0.27	29.43	29.10	29.10	5,795
03 Feb 15	29.10000 -0.45	30.00	29.10	29.78	10,061
02 Feb 15	29.55000 -0.15	29.55	28.80	29.16	25,246
30 Jan 15	29.70000 -0.27	30.25	29.60	30.10	4,721
29 Jan 15	29.97000 -0.28	30.20	29.39	30.19	4,333
28 Jan 15	30.25500 +0.18	30.58	30.08	30.35	18,627
27 Jan 15	30.07000 -1.53	31.82	29.45	31.75	37,632
26 Jan 15	31.60000 -1.05	32.55	31.58	32.55	13,359
23 Jan 15	32.65000 +0.47	33.22	32.42	32.46	15,744
22 Jan 15	32.18500 +0.65	32.24	31.23	31.41	13,516
21 Jan 15	31.53500 +0.55	31.53	30.87	31.11	4,521
20 Jan 15	30.99000 -0.31	31.55	30.93	31.45	19,249
19 Jan 15	31.29500 -0.08	31.65	31.20	31.26	6,928
16 Jan 15	31.37000 -0.23	31.75	30.26	30.40	26,965
15 Jan 15	31.60000 +0.84	31.75	30.97	30.99	11,331
14 Jan 15	30.76000 -0.92	31.28	30.56	30.95	25,025
13 Jan 15	31.68000 +0.64	31.81	31.00	31.08	13,966
12 Jan 15	31.04000 +0.11	31.40	30.70	31.09	16,976
09 Jan 15	30.93000 -0.28	31.50	30.83	30.83	11,330
08 Jan 15	31.21000 +0.99	31.32	30.61	30.70	13,023
07 Jan 15	30.22000 +0.36	30.24	29.81	29.89	7,917
06 Jan 15	29.86000 -0.49	30.43	29.81	30.28	4,126
05 Jan 15	30.35500 +0.17	30.67	30.19	30.50	6,591
02 Jan 15	30.18000 -0.25	30.90	30.13	30.15	14,578
30 Dec 14	30.43500 -0.23	30.66	30.20	30.36	5,635
29 Dec 14	30.66000 -0.13	30.91	30.48	30.69	9,731
23 Dec 14	30.79000 +0.58	30.86	30.23	30.23	11,404
22 Dec 14	30.21000 +0.26	30.21	29.55	29.60	12,125
19 Dec 14	29.94500 +0.14	30.34	29.78	30.11	12,830
18 Dec 14	29.81000 +0.92	29.91	29.45	29.59	12,131
17 Dec 14	28.89000 -0.27	28.92	28.43	28.69	6,483
16 Dec 14	29.16000 +0.22	29.16	28.41	28.84	21,562
15 Dec 14	28.94000 -0.26	29.51	28.92	29.15	7,929
12 Dec 14	29.20000 -0.73	29.55	29.11	29.33	13,684
11 Dec 14	29.93500 +0.41	30.02	29.08	29.25	6,679
10 Dec 14	29.52000 -0.01	29.85	29.36	29.82	8,002
09 Dec 14	29.53000 -0.88	30.17	29.26	30.10	9,069
08 Dec 14	30.41000 -0.25	30.77	30.41	30.75	9,798
05 Dec 14	30.66000 +0.67	30.79	30.18	30.18	7,909
04 Dec 14	29.99000 -0.52	30.50	29.85	30.23	6,682
03 Dec 14	30.51500 +0.32	30.75	30.30	30.30	9,847
02 Dec 14	30.19000 +0.47	30.20	29.81	29.83	8,671
01 Dec 14	29.72000 -0.45	30.06	29.60	29.69	19,133
28 Nov 14	30.17000 +0.67	30.17	29.49	29.63	16,321
27 Nov 14	29.50000 +0.25	29.56	29.30	29.30	6,979
26 Nov 14	29.25500 +0.19	29.30	29.09	29.18	7,020
25 Nov 14	29.06500 -0.03	29.28	28.96	29.00	16,661
24 Nov 14	29.10000 +0.03	29.10	28.77	28.83	12,688
21 Nov 14	29.06500 +1.52	29.30	28.60	28.60	31,131
20 Nov 14	27.54500 +0.09	27.59	27.10	27.25	4,049
19 Nov 14	27.45500 -0.25	27.80	27.42	27.75	10,708
18 Nov 14	27.70000 +0.55	27.81	27.17	27.35	9,104
17 Nov 14	27.15000 +0.04	27.40	27.01	27.08	8,423
14 Nov 14	27.11000 +0.21	27.22	26.88	26.90	9,397
13 Nov 14	26.90000 +0.35	27.13	26.65	26.72	8,020
12 Nov 14	26.54500 -0.30	26.84	26.50	26.50	1,689
11 Nov 14	26.84000 +0.01	26.99	26.68	26.71	6,001
10 Nov 14	26.83500 -0.19	27.05	26.57	26.99	5,667
07 Nov 14	27.02500 +0.04	27.38	26.92	27.38	12,593
06 Nov 14	26.98500 -0.30	27.50	26.66	26.77	7,131
05 Nov 14	27.28000 +0.03	27.56	27.08	27.24	12,264
04 Nov 14	27.25000 -0.28	27.73	27.25	27.49	9,858
03 Nov 14	27.53500 +0.66	27.53	26.91	27.05	10,948
31 Oct 14	26.87500 +0.89	27.00	26.25	26.25	54,982
30 Oct 14	25.99000 -0.51	27.00	25.89	26.88	5,522
29 Oct 14	26.50000 +0.33	26.66	26.41	26.50	6,141
28 Oct 14	26.16500 +0.12	26.40	26.11	26.11	2,409
27 Oct 14	26.05000 -0.10	26.17	25.85	26.12	5,209
24 Oct 14	26.14500 +0.23	26.15	25.64	25.90	2,458
23 Oct 14	25.92000 +0.12	26.00	25.55	25.55	6,274
22 Oct 14	25.80000 +0.63	25.85	25.42	25.42	8,811
21 Oct 14	25.16500 +0.68	25.26	24.60	24.65	9,501
20 Oct 14	24.49000 -0.31	24.68	24.30	24.68	13,188
17 Oct 14	24.80000 +0.30	24.84	24.03	24.03	21,726
16 Oct 14	24.50000 +0.36	24.72	23.91	24.35	57,289
15 Oct 14	24.14000 -1.47	25.94	23.70	25.89	95,383
14 Oct 14	25.60500 +0.27	25.75	24.63	24.78	35,326
13 Oct 14	25.33000 -0.09	25.33	24.83	24.97	21,463
10 Oct 14	25.42500 -1.53	26.14	24.90	26.01	87,939
09 Oct 14	26.96000 +0.47	27.06	26.77	26.81	8,465
08 Oct 14	26.49000 -0.24	26.53	26.15	26.45	18,463
07 Oct 14	26.72500 -0.43	27.09	26.73	27.09	12,094
06 Oct 14	27.16000 +0.58	27.42	27.10	27.23	4,317
02 Oct 14	26.57500 -0.86	27.03	26.50	27.00	23,260
01 Oct 14	27.43500 -0.25	27.69	27.20	27.69	8,383
30 Sep 14	27.68500 +0.14	27.90	27.40	27.60	6,286
29 Sep 14	27.54000 +0.83	27.55	26.74	26.76	10,381
26 Sep 14	26.71500 -0.11	27.05	26.58	26.73	7,465
25 Sep 14	26.83000 -0.33	27.36	26.72	27.08	1,573
24 Sep 14	27.15500 +0.28	27.16	26.70	26.70	2,070
23 Sep 14	26.88000 -0.15	27.05	26.73	26.95	1,347
22 Sep 14	27.02500 -0.28	27.28	26.82	26.82	3,534
19 Sep 14	27.31000 +0.14	27.44	27.13	27.26	8,625
18 Sep 14	27.16500 +0.07	27.24	27.06	27.06	11,797
17 Sep 14	27.09500 +0.22	27.10	26.87	27.10	1,743
16 Sep 14	26.88000 +0.31	26.88	26.51	26.75	6,274
15 Sep 14	26.56500 -0.29	26.82	26.55	26.75	4,371
12 Sep 14	26.85500 -0.01	27.18	26.83	27.05	3,959
11 Sep 14	26.86500 -0.16	27.27	26.66	27.10	13,288
10 Sep 14	27.02000 -0.11	27.14	26.90	27.14	1,408
09 Sep 14	27.13000 -0.09	27.50	27.13	27.50	4,106
08 Sep 14	27.22000 +0.31	27.36	26.95	27.05	12,156
05 Sep 14	26.90500 +0.03	27.03	26.84	26.90	9,775
04 Sep 14	26.88000 +0.46	26.88	26.16	26.40	13,611
03 Sep 14	26.41500 +0.12	26.50	26.34	26.49	7,460
02 Sep 14	26.29500 -0.31	26.74	26.30	26.74	13,221
01 Sep 14	26.60000 +0.15	26.60	26.36	26.50	8,099
29 Aug 14	26.45500 +0.15	26.45	26.31	26.32	3,451
28 Aug 14	26.31000 +0.01	26.38	26.16	26.25	2,120
27 Aug 14	26.29500 -0.08	26.52	26.28	26.47	4,906
26 Aug 14	26.38000 -0.13	26.48	26.21	26.40	2,920
25 Aug 14	26.50500 +0.01	26.63	26.41	26.50	10,545
22 Aug 14	26.49000 +0.24	26.51	26.34	26.36	8,017
21 Aug 14	26.25000 +0.36	26.25	25.98	25.98	19,073
20 Aug 14	25.88500 +0.12	26.01	25.50	26.01	11,987
19 Aug 14	25.76500 +0.08	25.87	25.61	25.70	6,224
18 Aug 14	25.68000 +0.32	25.72	25.43	25.49	10,144
15 Aug 14	25.36500 -0.01	25.50	25.36	25.38	3,441
14 Aug 14	25.37500 +0.26	25.50	25.38	25.44	4,783
13 Aug 14	25.11000 +0.58	25.11	24.71	24.71	5,170
12 Aug 14	24.53000 -0.17	24.89	24.53	24.83	5,145
11 Aug 14	24.70000 +0.34	24.75	24.20	24.32	12,752
08 Aug 14	24.36000 -0.41	24.57	24.01	24.21	24,228
07 Aug 14	24.77000 +0.01	24.77	24.47	24.47	4,275
06 Aug 14	24.76000 -0.20	24.76	24.24	24.50	13,028
05 Aug 14	24.96000 -0.19	25.30	24.90	25.18	8,657
04 Aug 14	25.15000 +0.01	25.28	24.95	25.28	10,273
01 Aug 14	25.14000 -0.21	25.28	24.69	25.22	35,783
31 Jul 14	25.35000 -0.31	25.63	25.28	25.63	22,521
30 Jul 14	25.65500 +0.28	25.70	25.40	25.40	9,228
29 Jul 14	25.37000 -0.09	25.66	25.25	25.53	8,548
28 Jul 14	25.46000 +0.23	25.50	25.09	25.41	12,013
25 Jul 14	25.23000 -0.24	25.52	25.17	25.34	13,413
24 Jul 14	25.46500 -0.14	25.70	25.36	25.55	10,104
23 Jul 14	25.60000 -0.05	25.85	25.52	25.75	17,246
22 Jul 14	25.64500 +0.56	25.70	25.09	25.10	38,547
21 Jul 14	25.08500 +0.12	25.08	24.73	24.83	13,003
18 Jul 14	24.96500 -0.06	25.00	24.70	24.81	12,008
17 Jul 14	25.02000 +0.02	25.55	25.00	25.49	41,741
16 Jul 14	24.99500 +1.71	25.03	24.45	24.45	48,172
15 Jul 14	23.28500 +0.15	23.28	23.14	23.14	5,185
14 Jul 14	23.13500 +0.21	23.14	22.91	22.96	6,416
11 Jul 14	22.92500 +0.16	23.10	22.92	22.92	7,026
10 Jul 14	22.76500 +0.17	22.78	22.36	22.50	9,284
09 Jul 14	22.59000 -0.08	22.72	22.45	22.50	5,182
08 Jul 14	22.67500 -0.10	22.90	22.67	22.78	5,694
07 Jul 14	22.77500 -0.08	22.90	22.77	22.87	7,587
04 Jul 14	22.85000 -0.01	22.88	22.72	22.81	9,495
03 Jul 14	22.86500 +0.28	23.00	22.56	22.56	9,673
02 Jul 14	22.58500 -0.08	22.75	22.55	22.55	5,265
01 Jul 14	22.66500 +0.15	22.71	22.50	22.69	7,836
30 Jun 14	22.51500 -0.09	22.69	22.48	22.58	6,251
27 Jun 14	22.60500 +0.03	22.70	22.56	22.65	7,216
26 Jun 14	22.57000 +0.05	22.79	22.54	22.59	9,823
25 Jun 14	22.52000 -0.02	22.60	22.16	22.50	18,859
24 Jun 14	22.54500 +0.45	22.56	21.97	22.03	7,584
23 Jun 14	22.09000 -0.15	22.33	21.97	22.11	7,810
20 Jun 14	22.23500 +0.21	22.24	21.98	22.00	10,536
19 Jun 14	22.02500 +0.11	22.02	21.80	21.85	9,820
18 Jun 14	21.91500 -0.25	22.20	21.91	22.20	10,328
17 Jun 14	22.16500 +0.07	22.20	22.00	22.20	5,438
16 Jun 14	22.10000 -0.06	22.23	21.90	22.05	15,487
13 Jun 14	22.16000 +1.58	22.25	21.55	21.73	38,410
12 Jun 14	20.58500 -0.02	20.70	20.48	20.70	8,930
11 Jun 14	20.60000 -0.23	20.89	20.53	20.89	8,104
10 Jun 14	20.83500 +0.04	20.83	20.35	20.46	7,465
09 Jun 14	20.79500 +0.24	20.91	20.52	20.52	10,702
06 Jun 14	20.55500 +0.33	20.56	20.20	20.20	35,159
05 Jun 14	20.23000 -0.13	20.48	20.09	20.20	9,535
04 Jun 14	20.36000 +0.22	20.36	20.19	20.21	5,842
03 Jun 14	20.14000 +0.14	20.18	19.89	19.96	8,055
02 Jun 14	20.00500 +0.07	20.16	19.92	19.92	8,850
30 May 14	19.93000 +0.20	20.02	19.69	19.82	9,037
29 May 14	19.73000 -0.04	19.86	19.64	19.86	2,926
28 May 14	19.77000 +0.16	19.77	19.48	19.48	5,209
27 May 14	19.61000 +0.28	19.61	19.24	19.39	8,274
26 May 14	19.32500 +0.07	19.36	19.15	19.36	6,814
23 May 14	19.26000 +0.11	19.26	19.00	19.13	5,631
22 May 14	19.15000 -0.02	19.25	19.00	19.25	6,664
21 May 14	19.17000 +0.12	19.20	18.90	18.90	1,970
20 May 14	19.05000 +0.21	19.06	18.86	19.06	5,900
19 May 14	18.84000 +0.02	18.98	18.84	18.92	1,734
16 May 14	18.82000 -0.19	19.09	18.80	19.06	4,762
15 May 14	19.01000 -0.30	19.35	19.00	19.25	4,898
14 May 14	19.30500 +0.05	19.35	19.19	19.35	3,244
13 May 14	19.26000 +0.11	19.28	19.13	19.25	6,129
12 May 14	19.14500 +0.05	19.25	19.10	19.10	1,696
09 May 14	19.10000 +0.06	19.15	19.05	19.15	2,393
08 May 14	19.04500 +0.11	19.05	18.90	19.00	2,870
07 May 14	18.93500 +0.15	18.93	18.72	18.72	1,197
06 May 14	18.78500 -0.11	18.95	18.70	18.85	17,896
05 May 14	18.90000 -0.34	18.98	18.75	18.98	16,856
02 May 14	19.23500 +0.24	19.25	19.00	19.00	6,909
30 Apr 14	19.00000 -0.23	19.25	19.00	19.19	6,545
29 Apr 14	19.22500 +0.30	19.24	19.00	19.15	4,332
28 Apr 14	18.93000 -0.11	19.08	18.88	19.06	6,951
25 Apr 14	19.04000 -0.39	19.40	18.96	19.20	5,614
24 Apr 14	19.43000 +0.07	19.50	19.37	19.37	8,304
23 Apr 14	19.36000 +0.03	19.50	19.36	19.50	10,205
22 Apr 14	19.33500 -0.14	19.59	19.33	19.57	6,472
17 Apr 14	19.47500 +0.02	19.57	19.34	19.49	7,246
16 Apr 14	19.45000 +0.25	19.65	19.21	19.65	13,019
15 Apr 14	19.20000 +0.03	19.32	19.10	19.10	2,702
14 Apr 14	19.17000 +0.16	19.17	18.75	18.81	17,075
11 Apr 14	19.01500 -0.27	19.13	18.87	19.09	11,984
10 Apr 14	19.28500 -0.15	19.59	19.28	19.40	9,690
09 Apr 14	19.43000 -0.07	19.62	19.38	19.50	6,839
08 Apr 14	19.50000 +0.10	19.51	19.13	19.15	8,150
07 Apr 14	19.39500 +0.13	19.40	18.91	19.00	15,930
04 Apr 14	19.26500 +0.14	19.41	19.13	19.15	15,123
03 Apr 14	19.12000 +0.32	19.19	18.81	18.84	7,660
02 Apr 14	18.80500 +0.06	18.96	18.67	18.89	9,470
01 Apr 14	18.75000 +0.02	18.80	18.59	18.62	9,101
31 Mar 14	18.72500 +0.13	18.78	18.60	18.60	4,902
28 Mar 14	18.59500 +0.01	18.72	18.32	18.32	14,736
27 Mar 14	18.58000 +0.09	18.65	18.38	18.47	4,656
26 Mar 14	18.49000 -0.07	18.63	18.42	18.43	8,507
25 Mar 14	18.55500 +0.45	18.56	18.16	18.30	6,969
24 Mar 14	18.10000 -0.41	18.42	18.10	18.12	7,677
21 Mar 14	18.51000 +0.01	18.60	18.38	18.59	8,332
20 Mar 14	18.50500 +0.38	18.51	17.94	17.94	4,847
19 Mar 14	18.12500 +0.26	18.13	17.70	17.84	2,808
18 Mar 14	17.86500 +0.10	17.86	17.64	17.70	15,252
17 Mar 14	17.76500 +0.13	17.82	17.63	17.63	7,496
14 Mar 14	17.63500 -0.06	17.70	17.60	17.69	5,668
13 Mar 14	17.69500 -0.16	17.87	17.67	17.87	1,957
12 Mar 14	17.85500 -0.05	17.90	17.74	17.90	1,053
11 Mar 14	17.90500 +0.04	18.00	17.70	18.00	13,414
10 Mar 14	17.86500 +0.08	17.86	17.62	17.62	1,990
07 Mar 14	17.78500 +0.18	17.91	17.65	17.85	15,192
06 Mar 14	17.60500 -0.22	17.90	17.60	17.90	1,843
05 Mar 14	17.82500 -0.07	17.98	17.83	17.98	3,596
04 Mar 14	17.89500 +0.07	18.02	17.80	17.80	2,984
03 Mar 14	17.83000 -0.06	17.87	17.67	17.68	5,253
28 Feb 14	17.88500 -0.05	18.03	17.78	17.92	2,450
27 Feb 14	17.93500 -0.32	18.23	17.92	18.23	3,766
26 Feb 14	18.25500 +0.40	18.28	17.84	17.84	3,714
25 Feb 14	17.85500 -0.18	18.00	17.83	18.00	2,045
24 Feb 14	18.03500 +0.14	18.08	17.72	17.72	4,294
21 Feb 14	17.89500 -0.18	18.15	17.90	18.15	3,339
20 Feb 14	18.07500 +0.20	18.08	17.71	17.79	10,388
19 Feb 14	17.87000 -0.08	18.07	17.86	18.07	2,334
18 Feb 14	17.95500 -0.19	18.13	17.92	18.13	3,608
17 Feb 14	18.14500 +0.18	18.18	18.00	18.11	9,637
14 Feb 14	17.96500 +0.01	18.09	17.88	17.88	7,808
13 Feb 14	17.96000 -0.09	18.00	17.85	17.92	7,556
12 Feb 14	18.04500 +0.13	18.13	17.93	18.03	5,054
11 Feb 14	17.92000 +0.19	17.92	17.72	17.72	4,706
10 Feb 14	17.73000 +0.22	17.84	17.70	17.84	30,661
07 Feb 14	17.51500 -0.15	17.77	17.50	17.60	4,468
06 Feb 14	17.66500 +0.20	17.67	17.30	17.30	2,727
05 Feb 14	17.46500 -0.16	17.61	17.38	17.42	8,958
04 Feb 14	17.62500 -0.18	17.93	17.49	17.75	13,569
03 Feb 14	17.80500 -0.35	18.23	17.80	18.20	8,596
31 Jan 14	18.16000 +0.01	18.28	18.02	18.16	8,532
30 Jan 14	18.15000 +0.04	18.26	18.05	18.05	2,167
29 Jan 14	18.11000 -0.19	18.35	18.11	18.35	2,757
28 Jan 14	18.30000 +0.14	18.30	18.01	18.11	14,198
27 Jan 14	18.15500 -0.22	18.20	18.00	18.03	9,724
24 Jan 14	18.37500 +0.15	18.45	18.06	18.45	25,550
23 Jan 14	18.23000 -0.42	18.69	18.20	18.55	12,251
22 Jan 14	18.65000 -0.11	18.92	18.55	18.73	11,906
21 Jan 14	18.76000 -0.32	19.19	18.76	19.01	20,003
20 Jan 14	19.08000 +0.18	19.08	18.96	19.01	10,550
17 Jan 14	18.90000 -0.64	18.90	18.46	18.48	74,903
16 Jan 14	19.53500 -0.09	19.73	19.39	19.73	7,678
15 Jan 14	19.63000 +0.30	19.79	19.43	19.50	34,776
14 Jan 14	19.33500 +0.33	19.40	18.82	18.82	34,036
13 Jan 14	19.00000 +0.21	19.00	18.60	18.70	8,893
10 Jan 14	18.79000 +0.15	18.85	18.54	18.64	8,661
09 Jan 14	18.64500 -0.24	18.85	18.60	18.60	12,270
08 Jan 14	18.88500 +0.03	18.97	18.75	18.80	14,048
07 Jan 14	18.85000 -0.02	18.92	18.63	18.70	7,427
06 Jan 14	18.87000 +0.02	19.09	18.87	19.09	8,937
03 Jan 14	18.85000 +0.15	19.04	18.82	18.97	12,011
02 Jan 14	18.70500 +0.11	19.00	18.70	18.76	21,897
30 Dec 13	18.59500 +0.05	18.65	18.42	18.65	6,739
27 Dec 13	18.54500 +0.01	18.70	18.45	18.55	19,892
23 Dec 13	18.53500 +0.08	18.53	18.36	18.49	7,890
20 Dec 13	18.45500 +0.22	18.50	18.32	18.50	7,523
19 Dec 13	18.23500 +0.25	18.44	18.09	18.25	16,795
18 Dec 13	17.98500 +0.03	18.09	17.75	17.94	10,620
17 Dec 13	17.95000 +0.17	17.97	17.70	17.70	3,637
16 Dec 13	17.78500 +0.05	17.78	17.60	17.69	3,413
13 Dec 13	17.73500 -0.15	17.74	17.50	17.55	19,064
12 Dec 13	17.88500 -0.01	17.90	17.67	17.75	16,833
11 Dec 13	17.90000 -0.15	18.13	17.90	18.05	6,842
10 Dec 13	18.04500 -0.13	18.17	17.95	18.13	4,550
09 Dec 13	18.17500 -0.03	18.25	18.00	18.22	11,996
06 Dec 13	18.20000 +0.61	18.35	17.75	17.75	28,396
05 Dec 13	17.59000 +0.09	17.59	17.39	17.39	5,813
04 Dec 13	17.50000 +0.20	17.50	17.23	17.30	9,837
03 Dec 13	17.30000 -0.18	17.58	17.30	17.58	13,751
02 Dec 13	17.48000 -0.07	17.70	17.45	17.46	12,397
29 Nov 13	17.55000 +0.02	17.64	17.55	17.55	12,871
28 Nov 13	17.53000 +0.07	17.69	17.53	17.65	5,382
27 Nov 13	17.46500 +0.07	17.58	17.20	17.58	13,762
26 Nov 13	17.39500 -0.04	17.64	17.37	17.50	11,269
25 Nov 13	17.43500 -0.35	17.80	17.40	17.65	16,449
22 Nov 13	17.78000 -0.53	18.50	17.69	18.36	29,025
21 Nov 13	18.31500 -0.05	18.40	18.21	18.26	5,994
20 Nov 13	18.36000 +0.11	18.40	18.17	18.21	7,707
19 Nov 13	18.24500 +0.05	18.36	18.11	18.32	9,259
18 Nov 13	18.20000 +0.08	18.25	18.04	18.25	10,739
15 Nov 13	18.12500 +0.02	18.27	18.00	18.19	15,206
14 Nov 13	18.10000 -0.02	18.25	18.00	18.00	12,495
13 Nov 13	18.12000 -0.07	18.23	18.11	18.23	9,528
12 Nov 13	18.19000 +0.20	18.19	17.84	18.00	9,856
11 Nov 13	17.99000 +0.05	18.10	17.90	17.90	2,786
08 Nov 13	17.94500 -0.07	18.01	17.83	17.91	7,581
07 Nov 13	18.01500 +0.10	18.28	17.80	17.99	10,189
06 Nov 13	17.91000 +0.00	17.97	17.70	17.83	25,442
05 Nov 13	17.90500 +0.03	17.98	17.68	17.98	11,507
04 Nov 13	17.87000 -0.26	18.16	17.86	18.16	9,507
01 Nov 13	18.13000 +0.06	18.22	17.99	18.17	6,288
31 Oct 13	18.07000 +0.25	18.16	17.76	17.81	9,360
30 Oct 13	17.82000 -0.04	17.92	17.76	17.90	3,893
29 Oct 13	17.86000 +0.24	17.86	17.65	17.70	9,239
28 Oct 13	17.62000 +0.15	17.66	17.54	17.66	6,096
25 Oct 13	17.47000 +0.19	17.57	17.20	17.33	16,933
24 Oct 13	17.28000 +0.04	17.33	17.24	17.25	4,518
23 Oct 13	17.24000 -0.24	17.45	17.20	17.42	6,263
22 Oct 13	17.48000 -0.16	17.72	17.47	17.52	8,470
21 Oct 13	17.64000 +0.24	17.64	17.41	17.60	11,665
18 Oct 13	17.40000 -0.05	17.56	17.32	17.45	11,660
17 Oct 13	17.45000 -0.01	17.56	17.19	17.56	19,828
16 Oct 13	17.46500 +0.16	17.47	17.00	17.09	13,973
15 Oct 13	17.31000 +0.17	17.76	17.26	17.30	17,456
14 Oct 13	17.14000 +0.14	17.14	17.00	17.03	9,495
11 Oct 13	17.00500 -0.02	17.03	16.85	16.99	18,183
10 Oct 13	17.02000 +0.13	17.08	16.68	16.68	10,865
09 Oct 13	16.89000 +0.33	16.95	16.67	16.70	3,390
08 Oct 13	16.56000 -0.19	16.90	16.56	16.90	5,688
07 Oct 13	16.75000 +0.01	16.80	16.65	16.80	9,986
04 Oct 13	16.73500 +0.11	16.75	16.56	16.56	17,265
03 Oct 13	16.63000 -0.16	16.84	16.61	16.74	5,028
02 Oct 13	16.79000 -0.16	16.95	16.71	16.95	5,653
01 Oct 13	16.95000 +0.13	17.02	16.88	17.00	12,980
30 Sep 13	16.82000 -0.24	17.00	16.76	16.87	11,490
27 Sep 13	17.06000 -0.24	17.40	16.95	17.28	15,341
26 Sep 13	17.30000 -0.23	17.65	17.30	17.52	4,175
25 Sep 13	17.53000 +0.03	17.69	17.45	17.69	5,721
24 Sep 13	17.50000 -0.04	17.55	17.45	17.55	2,000
23 Sep 13	17.54000 -0.01	17.67	17.54	17.67	6,790
20 Sep 13	17.55000 -0.17	17.73	17.55	17.60	4,821
19 Sep 13	17.72000 -0.04	17.79	17.57	17.63	13,028
18 Sep 13	17.76000 -0.09	17.90	17.65	17.83	8,739
17 Sep 13	17.85000 +0.22	17.85	17.47	17.58	13,545
16 Sep 13	17.63500 +0.10	17.89	17.55	17.82	36,870
13 Sep 13	17.53000 +0.49	17.59	17.29	17.30	18,436
12 Sep 13	17.04000 -0.11	17.20	17.04	17.09	5,505
11 Sep 13	17.15000 -0.24	17.37	17.15	17.35	5,962
10 Sep 13	17.38500 +0.03	17.45	17.28	17.38	2,053
09 Sep 13	17.35000 +0.03	17.36	17.11	17.21	8,581
06 Sep 13	17.31500 +0.16	17.32	17.05	17.07	4,623
05 Sep 13	17.16000 +0.04	17.30	17.08	17.30	5,657
04 Sep 13	17.12000 +0.40	17.16	16.81	16.82	4,716
03 Sep 13	16.72500 +0.02	16.92	16.72	16.84	6,191
02 Sep 13	16.70500 +0.02	16.87	16.61	16.87	6,115
30 Aug 13	16.68000 -0.27	16.79	16.66	16.66	4,688
29 Aug 13	16.95000 +0.19	16.99	16.73	16.73	9,546
28 Aug 13	16.76000 +0.24	16.79	16.45	16.55	8,826
27 Aug 13	16.52000 -0.24	16.70	16.50	16.60	13,432
26 Aug 13	16.76000 -0.06	16.80	16.64	16.68	4,965
23 Aug 13	16.82000 +0.22	16.82	16.60	16.64	4,338
22 Aug 13	16.60500 -0.14	16.77	16.60	16.68	3,254
21 Aug 13	16.74500 -0.08	16.92	16.68	16.90	25,754
20 Aug 13	16.83000 -0.13	16.89	16.58	16.82	5,074
19 Aug 13	16.96000 +0.35	16.99	16.50	16.52	12,309
16 Aug 13	16.61000 -0.10	16.61	16.41	16.61	6,187
15 Aug 13	16.71500 -0.28	17.05	16.64	17.05	6,470
14 Aug 13	17.00000 +0.07	17.00	16.82	16.90	7,818
13 Aug 13	16.93500 -0.07	17.17	16.92	16.95	8,636
12 Aug 13	17.00000 +0.25	17.06	16.76	16.83	7,442
09 Aug 13	16.75000 +0.00	16.86	16.73	16.85	4,034
08 Aug 13	16.75000 -0.31	17.09	16.70	16.97	13,016
07 Aug 13	17.06000 -0.03	17.15	17.03	17.04	2,164
06 Aug 13	17.09000 -0.18	17.47	17.08	17.47	3,247
05 Aug 13	17.27000 -0.06	17.45	17.27	17.45	10,541
02 Aug 13	17.33000 -0.26	17.58	17.33	17.51	4,045
01 Aug 13	17.59000 -0.05	17.72	17.59	17.66	2,388
31 Jul 13	17.63500 -0.01	17.71	17.52	17.52	7,730
30 Jul 13	17.64500 +0.23	17.68	17.49	17.50	3,868
29 Jul 13	17.41500 +0.12	17.58	17.41	17.58	3,168
26 Jul 13	17.29500 -0.08	17.50	17.25	17.50	3,940
25 Jul 13	17.37000 +0.06	17.44	17.26	17.37	10,054
24 Jul 13	17.31000 +0.06	17.34	17.15	17.30	5,093
23 Jul 13	17.25500 -0.07	17.40	17.17	17.23	15,959
22 Jul 13	17.32500 -0.08	17.55	17.33	17.46	4,731
19 Jul 13	17.41000 -0.39	17.68	17.36	17.68	17,973
18 Jul 13	17.80000 -0.63	18.00	17.71	17.75	27,913
17 Jul 13	18.43000 +0.01	18.57	18.37	18.57	11,789
16 Jul 13	18.42000 +0.02	18.48	18.23	18.25	2,931
15 Jul 13	18.39500 +0.10	18.40	18.25	18.27	5,755
12 Jul 13	18.29000 +0.14	18.44	18.17	18.30	5,794
11 Jul 13	18.15000 +0.38	18.19	17.89	17.95	8,939
10 Jul 13	17.77500 -0.48	18.15	17.65	18.15	12,346
09 Jul 13	18.25000 +0.25	18.25	18.00	18.01	5,149
08 Jul 13	18.00000 -0.52	18.70	18.00	18.69	16,721
05 Jul 13	18.52000 +0.04	18.65	18.52	18.64	4,770
04 Jul 13	18.48000 +0.30	18.58	18.31	18.31	7,482
03 Jul 13	18.18500 -0.13	18.31	18.10	18.20	4,607
02 Jul 13	18.31500 -0.24	18.44	18.22	18.26	7,313
01 Jul 13	18.56000 +0.06	18.76	18.52	18.70	1,943
28 Jun 13	18.50000 -0.08	18.60	18.25	18.60	7,181
27 Jun 13	18.57500 +0.14	18.64	18.35	18.35	6,421
26 Jun 13	18.44000 +0.33	18.51	18.30	18.35	8,924
25 Jun 13	18.11000 +0.14	18.21	17.92	17.92	10,830
24 Jun 13	17.97500 -0.43	18.50	17.96	18.40	19,407
21 Jun 13	18.41000 -0.07	18.53	18.30	18.30	8,717
20 Jun 13	18.48000 -0.53	18.95	18.46	18.95	7,586
19 Jun 13	19.01500 +0.00	19.11	18.95	19.10	5,213
18 Jun 13	19.01000 +0.04	19.07	18.74	18.89	1,997
17 Jun 13	18.97000 +0.27	19.00	18.76	18.90	3,791
14 Jun 13	18.70000 +0.08	18.81	18.67	18.80	4,232
13 Jun 13	18.62000 +0.02	18.62	18.11	18.24	46,437
12 Jun 13	18.60000 -0.24	18.84	18.60	18.60	3,408
11 Jun 13	18.84500 -0.03	18.89	18.60	18.89	33,645
10 Jun 13	18.87000 +0.32	18.87	18.60	18.62	4,560
07 Jun 13	18.55000 -0.07	18.65	18.35	18.65	47,532
06 Jun 13	18.62000 -0.38	18.91	18.62	18.84	10,866
05 Jun 13	19.00500 -0.73	19.45	18.98	19.45	21,278
04 Jun 13	19.73000 +0.52	19.84	19.24	19.30	12,008
03 Jun 13	19.21000 +0.21	19.60	18.55	18.81	48,988
31 May 13	19.00000 +0.27	19.00	18.39	18.53	31,134
30 May 13	18.73000 +0.07	18.79	18.53	18.53	34,083
29 May 13	18.66000 -0.26	18.78	18.51	18.78	5,327
28 May 13	18.92500 +0.48	18.92	18.50	18.50	14,540
27 May 13	18.44500 +0.17	18.44	18.41	18.42	10,124
24 May 13	18.27500 -0.26	18.60	18.25	18.52	5,874
23 May 13	18.53000 -0.30	18.55	18.32	18.46	30,338
22 May 13	18.83500 +0.02	18.95	18.55	18.77	7,811
21 May 13	18.81500 +0.14	18.82	18.58	18.65	19,053
20 May 13	18.68000 -0.12	18.86	18.68	18.83	4,066
17 May 13	18.80000 +0.04	18.83	18.52	18.75	6,742
16 May 13	18.76000 +0.09	18.91	18.62	18.75	10,673
15 May 13	18.67500 +0.27	18.76	18.40	18.40	1,459
14 May 13	18.40000 -0.30	18.59	18.33	18.45	16,192
13 May 13	18.69500 -0.16	18.86	18.66	18.78	71,035
10 May 13	18.85500 +0.25	18.88	18.62	18.62	11,214
09 May 13	18.60000 +0.27	18.60	18.40	18.40	2,222
08 May 13	18.33500 -0.11	18.40	18.20	18.36	23,222
07 May 13	18.44000 +0.19	18.46	18.19	18.35	9,745
06 May 13	18.24500 -0.05	18.68	18.24	18.24	37,373
03 May 13	18.30000 -0.03	18.45	18.06	18.26	14,064
02 May 13	18.32500 +0.31	18.40	18.02	18.16	12,680
30 Apr 13	18.02000 +0.02	18.30	18.00	18.10	7,325
29 Apr 13	17.99500 +0.15	18.06	17.83	17.92	8,785
26 Apr 13	17.85000 -0.30	17.96	17.80	17.90	7,081
25 Apr 13	18.15000 +0.14	18.28	18.06	18.11	11,722
24 Apr 13	18.01500 +0.24	18.01	17.88	17.92	18,092
23 Apr 13	17.77000 +0.38	17.77	17.48	17.50	7,700
22 Apr 13	17.39500 +0.38	17.46	17.18	17.25	11,390
19 Apr 13	17.01500 -0.06	17.15	16.91	17.00	35,318
18 Apr 13	17.07000 +0.53	17.10	16.74	16.74	12,177
17 Apr 13	16.54000 +0.06	16.70	16.47	16.70	14,771
16 Apr 13	16.48000 +0.00	16.48	16.40	16.41	2,001
15 Apr 13	16.48000 +0.03	16.58	16.41	16.58	17,860
12 Apr 13	16.45000 -0.11	16.70	16.45	16.60	3,274
11 Apr 13	16.56000 -0.54	16.80	16.47	16.75	27,842
10 Apr 13	17.10000 +0.73	17.10	16.56	16.68	7,279
09 Apr 13	16.37000 +0.30	16.45	16.14	16.24	7,706
08 Apr 13	16.07000 +0.07	16.17	16.05	16.08	4,621
05 Apr 13	16.00000 -0.32	16.38	15.93	16.32	55,633
04 Apr 13	16.32000 -0.25	16.55	16.32	16.50	10,905
03 Apr 13	16.56500 -0.22	16.85	16.57	16.85	5,431
02 Apr 13	16.78000 -0.15	16.86	16.66	16.73	11,791
28 Mar 13	16.93000 -0.23	17.14	16.86	17.10	21,263
27 Mar 13	17.15500 +0.45	17.19	16.89	16.93	34,057
26 Mar 13	16.70500 +0.22	16.73	16.41	16.41	4,861
25 Mar 13	16.48500 +0.14	16.59	16.45	16.50	7,035
22 Mar 13	16.35000 +0.02	16.39	16.30	16.39	5,750
21 Mar 13	16.32500 +0.02	16.41	16.14	16.32	18,284
20 Mar 13	16.31000 -0.12	16.67	16.31	16.36	30,141
19 Mar 13	16.43000 -0.12	16.53	16.39	16.49	7,937
18 Mar 13	16.55000 +0.14	16.55	16.33	16.33	11,203
15 Mar 13	16.41000 -0.22	16.75	16.31	16.56	6,193
14 Mar 13	16.63000 -0.12	16.80	16.60	16.75	15,857
13 Mar 13	16.74500 +0.20	16.75	16.55	16.55	4,907
12 Mar 13	16.55000 -0.02	16.74	16.53	16.74	4,320
11 Mar 13	16.56500 +0.02	16.64	16.34	16.60	28,792
08 Mar 13	16.55000 -0.19	16.97	16.55	16.81	8,485
07 Mar 13	16.74000 +0.13	16.82	16.64	16.80	10,917
06 Mar 13	16.61000 +0.08	16.75	16.43	16.43	9,177
05 Mar 13	16.53500 +0.33	16.53	16.26	16.40	17,746
04 Mar 13	16.21000 +0.03	16.32	16.13	16.18	15,191
01 Mar 13	16.18000 +0.13	16.25	15.92	16.00	10,051
28 Feb 13	16.05000 +0.17	16.06	15.91	15.91	11,658
27 Feb 13	15.87500 -0.02	15.90	15.73	15.80	6,779
26 Feb 13	15.90000 +0.30	15.94	15.52	15.52	6,710
25 Feb 13	15.60000 +0.20	15.60	15.32	15.52	16,154
22 Feb 13	15.40000 +0.11	15.51	15.27	15.40	10,728
21 Feb 13	15.28500 -0.40	15.75	15.28	15.75	13,002
20 Feb 13	15.69000 -0.11	15.85	15.69	15.74	10,523
19 Feb 13	15.80000 -0.13	15.90	15.80	15.90	6,406
18 Feb 13	15.93000 +0.06	15.93	15.82	15.90	4,984
15 Feb 13	15.87000 -0.03	15.98	15.85	15.93	8,002
14 Feb 13	15.90000 +0.10	15.95	15.82	15.82	6,879
13 Feb 13	15.80000 +0.09	15.86	15.74	15.79	14,915
12 Feb 13	15.71500 +0.07	15.78	15.60	15.78	5,673
11 Feb 13	15.65000 -0.06	15.80	15.65	15.80	5,564
08 Feb 13	15.71000 +0.24	15.71	15.46	15.55	8,510
07 Feb 13	15.46500 -0.09	15.64	15.47	15.52	20,482
06 Feb 13	15.55000 -0.07	15.73	15.55	15.73	8,972
05 Feb 13	15.62000 -0.09	15.64	15.56	15.63	6,996
04 Feb 13	15.70500 +0.16	15.80	15.69	15.75	16,825
01 Feb 13	15.54500 -0.02	15.66	15.36	15.53	16,127
31 Jan 13	15.57000 -0.10	15.81	15.57	15.81	8,552
30 Jan 13	15.67000 +0.00	15.89	15.67	15.80	9,375
29 Jan 13	15.67000 -0.01	15.74	15.60	15.67	6,390
28 Jan 13	15.67500 +0.07	15.77	15.55	15.65	16,914
25 Jan 13	15.60000 -0.20	15.70	15.50	15.70	11,839
24 Jan 13	15.80000 -0.03	15.89	15.74	15.89	21,647
23 Jan 13	15.83000 -0.03	16.05	15.80	15.93	10,804
22 Jan 13	15.86000 -0.19	16.08	15.80	16.02	34,093
21 Jan 13	16.05000 -0.03	16.12	15.95	16.00	28,474
18 Jan 13	16.08000 -0.61	16.20	15.86	16.08	67,647
17 Jan 13	16.69500 +0.19	16.87	16.57	16.63	29,721
16 Jan 13	16.50000 +0.08	16.56	16.35	16.50	6,852
15 Jan 13	16.41500 +0.10	16.54	16.36	16.46	10,836
14 Jan 13	16.32000 -0.03	16.59	16.30	16.45	11,593
11 Jan 13	16.35000 +0.02	16.50	16.30	16.50	12,433
10 Jan 13	16.33500 -0.05	16.53	16.33	16.40	9,634
09 Jan 13	16.38500 +0.08	16.40	16.14	16.22	9,259
08 Jan 13	16.30500 +0.01	16.47	16.11	16.11	20,797
07 Jan 13	16.30000 +0.15	16.41	16.20	16.25	26,102
04 Jan 13	16.14500 -0.02	16.48	16.13	16.45	12,124
03 Jan 13	16.16500 +0.21	16.30	16.15	16.23	18,371
02 Jan 13	15.96000 +0.45	16.00	15.61	15.61	16,095
28 Dec 12	15.51000 +0.06	15.70	15.47	15.52	6,348
27 Dec 12	15.45000 -0.30	15.68	15.45	15.68	13,544
21 Dec 12	15.75000 -0.06	15.88	15.55	15.85	12,164
20 Dec 12	15.81000 -0.12	16.03	15.81	16.00	10,483
19 Dec 12	15.93000 +0.24	16.00	15.82	15.84	20,759
18 Dec 12	15.69000 +0.14	15.75	15.64	15.75	22,236
17 Dec 12	15.55000 -0.13	15.71	15.55	15.71	16,685
14 Dec 12	15.68000 -0.19	15.80	15.53	15.60	44,848
13 Dec 12	15.87000 -0.06	15.97	15.70	15.88	22,402
12 Dec 12	15.92500 +0.01	16.00	15.88	15.95	15,718
11 Dec 12	15.92000 +0.34	15.95	15.46	15.56	34,908
10 Dec 12	15.58500 -0.01	15.68	15.47	15.68	23,004
07 Dec 12	15.59000 +0.02	15.76	15.55	15.65	23,001
06 Dec 12	15.57000 +0.38	15.65	15.23	15.29	25,506
05 Dec 12	15.19000 +0.04	15.31	15.15	15.24	26,908
04 Dec 12	15.15000 +0.16	15.15	14.95	15.01	10,396
03 Dec 12	14.99000 -0.17	15.20	14.99	15.10	22,721
30 Nov 12	15.16000 +0.01	15.19	14.90	15.05	20,681
29 Nov 12	15.14500 -0.25	15.60	15.15	15.60	16,349
28 Nov 12	15.39500 -0.20	15.50	15.29	15.49	13,319
27 Nov 12	15.59500 +0.36	15.60	15.40	15.40	12,675
26 Nov 12	15.24000 -0.05	15.35	15.13	15.18	14,251
23 Nov 12	15.28500 +0.09	15.31	15.06	15.15	18,583
22 Nov 12	15.20000 +0.15	15.20	15.00	15.13	13,260
21 Nov 12	15.04500 -0.21	15.30	15.01	15.30	21,290
20 Nov 12	15.25500 -0.72	15.82	15.22	15.81	38,296
19 Nov 12	15.97500 +0.36	15.98	15.50	15.97	33,063
16 Nov 12	15.62000 -0.27	15.78	15.60	15.78	4,489
15 Nov 12	15.89000 +0.14	15.89	15.60	15.67	11,936
14 Nov 12	15.75500 -0.55	16.11	15.73	16.10	21,385
13 Nov 12	16.30500 +0.07	16.40	16.25	16.32	11,599
12 Nov 12	16.23500 -0.28	16.45	16.24	16.38	6,914
09 Nov 12	16.51500 -0.03	16.51	16.39	16.45	6,421
08 Nov 12	16.55000 +0.06	16.55	16.40	16.40	4,372
07 Nov 12	16.49000 -0.51	17.03	16.46	16.98	6,708
06 Nov 12	17.00000 -0.17	17.00	16.90	16.93	24,755
05 Nov 12	17.17000 -0.20	17.30	17.10	17.14	26,464
02 Nov 12	17.37500 +0.16	17.50	17.25	17.25	64,079
01 Nov 12	17.21500 +0.46	17.26	16.70	16.70	4,524
31 Oct 12	16.75500 -0.38	17.09	16.75	17.06	13,932
30 Oct 12	17.13500 +0.14	17.14	16.95	17.00	15,180
29 Oct 12	17.00000 +0.04	17.01	16.94	16.99	9,716
26 Oct 12	16.96000 +0.16	17.00	16.68	16.79	10,460
25 Oct 12	16.79500 +0.17	16.80	16.50	16.50	8,289
24 Oct 12	16.62000 +0.08	16.80	16.58	16.60	5,278
23 Oct 12	16.54500 +0.02	16.55	16.35	16.42	16,483
22 Oct 12	16.52000 +0.11	16.52	16.32	16.35	26,444
19 Oct 12	16.41000 -0.19	16.69	16.40	16.60	15,655
18 Oct 12	16.60000 +0.01	16.77	16.52	16.70	32,487
17 Oct 12	16.59500 -0.52	16.73	16.25	16.53	66,944
16 Oct 12	17.11000 +0.32	17.18	16.68	16.83	17,758
15 Oct 12	16.79500 +0.09	16.80	16.60	16.62	8,643
12 Oct 12	16.70000 -0.09	16.74	16.57	16.70	15,727
11 Oct 12	16.79500 -0.16	17.03	16.72	16.98	12,145
10 Oct 12	16.96000 -0.01	17.13	16.95	17.00	13,369
09 Oct 12	16.96500 -0.32	17.25	16.95	17.21	38,230
08 Oct 12	17.28500 -0.17	17.50	17.28	17.48	5,978
05 Oct 12	17.46000 +0.22	17.46	17.23	17.30	4,504
04 Oct 12	17.23500 -0.60	17.54	17.18	17.54	24,313
03 Oct 12	17.84000 +0.17	17.84	17.63	17.77	3,798
02 Oct 12	17.67500 -0.18	17.85	17.62	17.71	8,367
01 Oct 12	17.85000 +0.22	17.85	17.58	17.61	8,139
28 Sep 12	17.63000 -0.01	17.85	17.61	17.85	2,022
27 Sep 12	17.63500 +0.13	17.74	17.50	17.50	5,815
26 Sep 12	17.51000 -0.22	17.65	17.44	17.65	4,564
25 Sep 12	17.73000 +0.13	17.77	17.50	17.77	8,750
24 Sep 12	17.60500 -0.19	17.89	17.42	17.85	8,506
21 Sep 12	17.80000 +0.00	17.90	17.77	17.80	7,424
20 Sep 12	17.80000 -0.10	17.99	17.65	17.65	7,125
19 Sep 12	17.89500 +0.07	18.03	17.85	17.95	6,240
18 Sep 12	17.82500 +0.18	17.91	17.71	17.80	10,399
17 Sep 12	17.65000 -0.35	17.85	17.65	17.85	7,884
13 Sep 12	18.00000 +0.09	18.00	17.75	17.85	11,915
12 Sep 12	17.91000 -0.49	18.23	17.85	18.23	21,114
11 Sep 12	18.39500 +0.07	18.40	18.05	18.08	22,142
10 Sep 12	18.33000 -0.68	18.93	18.33	18.93	14,309
07 Sep 12	19.01000 -0.68	19.90	18.81	19.90	15,484
06 Sep 12	19.69500 +0.19	19.69	19.30	19.34	4,252
05 Sep 12	19.50000 +0.08	19.60	19.25	19.35	4,259
04 Sep 12	19.41500 -0.32	19.86	19.42	19.80	13,178
03 Sep 12	19.74000 +0.07	19.78	19.67	19.67	3,711
31 Aug 12	19.67000 +0.10	19.67	19.23	19.38	3,174
30 Aug 12	19.56500 -0.06	19.63	19.33	19.53	9,902
29 Aug 12	19.62000 -0.04	19.95	19.62	19.90	15,540
28 Aug 12	19.66000 -0.27	19.91	19.66	19.91	1,414
27 Aug 12	19.93500 +0.01	19.95	19.70	19.95	9,611
24 Aug 12	19.92000 +0.00	20.00	19.92	19.92	2,650
23 Aug 12	19.92500 -0.77	20.65	19.92	20.48	5,155
22 Aug 12	20.69000 -0.47	20.93	20.69	20.90	7,057
21 Aug 12	21.15500 -0.14	21.16	21.01	21.01	1,077
20 Aug 12	21.30000 -0.20	21.38	21.20	21.25	3,092
17 Aug 12	21.50000 +0.25	21.53	21.37	21.37	3,525
16 Aug 12	21.25500 -0.37	21.55	21.25	21.30	2,356
15 Aug 12	21.62000 -0.10	21.62	21.32	21.43	3,723
14 Aug 12	21.72500 +0.31	21.74	21.52	21.52	2,060
13 Aug 12	21.42000 -0.33	21.93	21.42	21.93	1,843
10 Aug 12	21.74500 -0.06	21.81	21.60	21.60	2,600
09 Aug 12	21.80500 +0.31	21.81	21.49	21.50	2,858
08 Aug 12	21.50000 +0.20	21.50	21.25	21.33	39,676
07 Aug 12	21.30000 +0.10	21.39	21.20	21.39	4,541
06 Aug 12	21.20000 -0.08	21.33	20.98	21.16	4,038
03 Aug 12	21.28000 -0.22	21.36	21.16	21.29	5,292
02 Aug 12	21.50000 +0.65	21.50	21.01	21.17	7,624
01 Aug 12	20.85000 -0.09	21.02	20.85	20.94	9,701
31 Jul 12	20.94000 -0.11	21.04	20.93	21.04	1,151
30 Jul 12	21.05500 +0.28	21.27	20.99	21.15	9,930
27 Jul 12	20.77000 -0.04	20.90	20.68	20.72	2,156
26 Jul 12	20.81000 -0.09	20.95	20.62	20.62	4,212
25 Jul 12	20.90000 +0.27	20.92	20.50	20.60	7,824
24 Jul 12	20.63000 -0.15	20.92	20.63	20.92	1,774
23 Jul 12	20.78000 -0.33	21.08	20.50	21.03	8,270
20 Jul 12	21.11000 -0.17	21.35	21.11	21.29	3,811
19 Jul 12	21.28000 +0.07	21.50	21.28	21.44	3,362
18 Jul 12	21.21000 +0.72	21.30	20.35	20.50	15,099
17 Jul 12	20.48500 -0.01	20.69	20.43	20.43	3,192
16 Jul 12	20.50000 -0.07	20.70	20.50	20.70	2,376
13 Jul 12	20.56500 +0.28	20.57	20.25	20.28	4,780
12 Jul 12	20.28000 -0.48	20.75	20.28	20.66	3,543
11 Jul 12	20.76000 -0.10	20.87	20.76	20.87	4,055
10 Jul 12	20.86000 -0.06	21.18	20.86	21.08	6,637
09 Jul 12	20.92000 -0.53	21.21	20.92	21.20	2,433
06 Jul 12	21.45000 +0.11	21.49	21.37	21.37	3,967
05 Jul 12	21.34000 +0.07	21.48	21.30	21.45	3,997
04 Jul 12	21.27000 +0.19	21.40	21.27	21.40	1,661
03 Jul 12	21.07500 +0.06	21.20	21.08	21.20	635
02 Jul 12	21.02000 +0.16	21.22	21.02	21.02	3,710
29 Jun 12	20.86500 +0.42	20.98	20.70	20.79	3,281
28 Jun 12	20.44000 -0.56	21.09	20.44	21.09	3,421
27 Jun 12	21.00000 +0.44	21.00	20.70	20.78	8,005
26 Jun 12	20.55500 -0.41	20.98	20.56	20.80	4,395
25 Jun 12	20.97000 -0.41	21.45	20.97	21.41	2,263
22 Jun 12	21.38000 -0.13	21.43	21.19	21.26	3,050
21 Jun 12	21.51000 -0.08	21.80	21.51	21.77	1,851
20 Jun 12	21.59000 -0.15	21.74	21.59	21.70	923
19 Jun 12	21.73500 -0.04	21.98	21.53	21.98	2,179
18 Jun 12	21.77500 +0.30	21.80	21.55	21.68	3,640
15 Jun 12	21.48000 +0.18	21.50	21.38	21.39	3,416
14 Jun 12	21.30000 +0.15	21.30	20.98	21.10	2,724
13 Jun 12	21.15000 -0.05	21.28	20.95	21.28	5,871
12 Jun 12	21.20000 +0.30	21.20	20.79	20.95	5,653
11 Jun 12	20.90000 -0.10	21.31	20.89	21.11	7,460
08 Jun 12	21.00000 +0.33	21.00	20.75	20.78	1,346
07 Jun 12	20.66500 +0.16	20.95	20.67	20.90	779
06 Jun 12	20.50500 +0.48	20.58	20.32	20.32	10,409
05 Jun 12	20.02000 +0.04	20.15	20.00	20.01	8,479
04 Jun 12	19.98000 -0.42	20.28	19.96	20.15	12,962
01 Jun 12	20.40000 -0.40	20.82	20.40	20.82	6,128
31 May 12	20.80000 -0.17	20.98	20.76	20.86	19,729
30 May 12	20.96500 +0.08	21.00	20.80	20.95	772
29 May 12	20.89000 +0.28	21.00	20.60	20.72	1,782
28 May 12	20.61000 +0.12	20.61	20.53	20.53	700
25 May 12	20.49000 +0.18	20.60	20.46	20.50	2,007
24 May 12	20.31000 +0.31	20.42	20.08	20.16	6,893
23 May 12	20.00000 -0.22	20.50	19.50	20.43	13,526
22 May 12	20.22000 +0.05	20.64	20.22	20.41	8,089
21 May 12	20.16500 -0.42	20.55	20.17	20.42	5,661
18 May 12	20.59000 -0.19	20.74	20.56	20.65	4,659
17 May 12	20.78500 -0.22	21.03	20.78	20.80	1,074
16 May 12	21.00000 -0.14	21.19	21.00	21.08	6,406
15 May 12	21.13500 -0.11	21.14	21.07	21.09	781
14 May 12	21.24500 -0.25	21.36	21.25	21.36	2,218
11 May 12	21.50000 +0.61	21.50	20.92	21.00	892
10 May 12	20.89000 +0.09	21.14	20.79	20.88	8,073
09 May 12	20.80000 +0.04	20.97	20.72	20.97	1,413
08 May 12	20.76000 -0.62	21.37	20.76	21.37	4,216
07 May 12	21.38000 +0.02	21.38	21.15	21.15	8,654
04 May 12	21.36000 -0.99	21.83	21.36	21.60	3,205
03 May 12	22.35000 +0.43	22.47	22.18	22.40	4,341
02 May 12	21.92000 +0.47	22.00	21.76	21.88	22,466
30 Apr 12	21.45500 -0.01	21.55	21.41	21.50	3,308
27 Apr 12	21.46500 +0.37	21.50	21.18	21.20	2,647
26 Apr 12	21.09500 +0.19	21.13	20.99	21.00	2,172
25 Apr 12	20.90000 -0.06	20.94	20.80	20.80	3,083
24 Apr 12	20.96000 +0.03	21.00	20.81	20.96	9,727
23 Apr 12	20.93000 -0.10	20.99	20.70	20.99	9,728
20 Apr 12	21.03500 -0.11	21.18	20.97	21.18	2,410
19 Apr 12	21.15000 -0.23	21.51	21.15	21.51	4,798
18 Apr 12	21.38000 -0.45	21.38	21.02	21.12	18,502
17 Apr 12	21.83500 +0.17	21.87	21.52	21.57	3,686
16 Apr 12	21.66500 +0.15	21.80	21.52	21.52	7,499
13 Apr 12	21.52000 +0.07	21.65	21.50	21.55	9,146
12 Apr 12	21.45500 +0.18	21.52	21.20	21.30	6,893
11 Apr 12	21.27000 +0.10	21.34	20.97	20.99	8,600
10 Apr 12	21.17000 -0.20	21.32	21.11	21.25	4,850
05 Apr 12	21.37000 +0.33	21.37	21.20	21.20	2,642
04 Apr 12	21.04500 -0.07	21.30	21.00	21.30	6,083
03 Apr 12	21.11000 +0.11	21.30	21.11	21.30	5,300
02 Apr 12	20.99500 -0.14	21.15	20.95	21.15	2,855
30 Mar 12	21.14000 +0.24	21.25	21.03	21.19	6,118
29 Mar 12	20.90000 -0.15	20.98	20.84	20.89	22,330
28 Mar 12	21.05000 -0.10	21.20	21.05	21.10	3,121
27 Mar 12	21.15000 +0.02	21.20	21.13	21.20	2,056
26 Mar 12	21.13000 +0.17	21.17	21.00	21.15	6,732
23 Mar 12	20.95500 -0.13	21.12	20.94	21.03	8,848
22 Mar 12	21.08000 +0.02	21.20	21.00	21.14	6,878
21 Mar 12	21.05500 +0.07	21.08	20.92	20.95	5,863
20 Mar 12	20.99000 +0.08	21.02	20.64	21.00	6,574
19 Mar 12	20.90500 -0.29	21.22	20.87	21.09	11,043
16 Mar 12	21.19500 -0.06	21.30	21.15	21.15	7,476
15 Mar 12	21.25000 +0.06	21.25	20.90	21.00	5,798
14 Mar 12	21.19000 +0.27	21.31	20.97	21.01	23,102
13 Mar 12	20.92000 +0.32	20.95	20.52	20.52	15,884
12 Mar 12	20.60000 -0.05	20.68	20.52	20.62	8,787
09 Mar 12	20.65000 +0.43	20.65	20.23	20.27	9,679
08 Mar 12	20.22000 -0.18	20.52	20.22	20.50	4,940
07 Mar 12	20.39500 +0.38	20.42	20.20	20.25	7,650
06 Mar 12	20.02000 -0.02	20.13	20.00	20.04	2,715
05 Mar 12	20.04000 -0.37	20.43	20.04	20.36	2,701
02 Mar 12	20.41000 +0.19	20.43	20.16	20.16	2,297
01 Mar 12	20.22000 +0.06	20.33	20.13	20.15	2,369
29 Feb 12	20.16000 -0.09	20.34	20.13	20.33	4,482
28 Feb 12	20.25500 +0.35	20.25	19.99	20.01	5,592
27 Feb 12	19.90500 +0.11	19.91	19.75	19.75	7,523
24 Feb 12	19.79500 -0.28	20.08	19.70	19.93	13,638
23 Feb 12	20.08000 +0.00	20.13	19.86	20.10	16,916
22 Feb 12	20.08000 -0.50	20.58	20.06	20.50	8,306
21 Feb 12	20.57500 -0.08	20.74	20.54	20.68	3,464
20 Feb 12	20.66000 -0.02	20.87	20.66	20.87	2,460
17 Feb 12	20.68500 +0.34	20.72	20.35	20.40	8,502
16 Feb 12	20.34000 -0.05	20.49	20.25	20.28	9,570
15 Feb 12	20.39000 +0.14	20.58	20.38	20.38	10,194
14 Feb 12	20.25500 +0.15	20.30	20.11	20.22	10,237
13 Feb 12	20.10500 -0.07	20.30	20.10	20.15	7,208
10 Feb 12	20.17000 -0.05	20.30	20.10	20.20	5,880
09 Feb 12	20.21500 +0.01	20.25	20.13	20.25	6,320
08 Feb 12	20.20500 +0.10	20.30	20.06	20.10	3,504
07 Feb 12	20.10500 -0.06	20.38	20.10	20.25	6,298
06 Feb 12	20.16500 -0.30	20.45	20.14	20.33	21,114
03 Feb 12	20.47000 +0.22	20.50	20.01	20.09	7,140
02 Feb 12	20.24500 +0.03	20.28	20.09	20.20	9,383
01 Feb 12	20.21500 +0.08	20.27	20.15	20.16	10,364
31 Jan 12	20.14000 -0.16	20.40	20.14	20.30	9,322
30 Jan 12	20.29500 +0.17	20.33	20.06	20.30	5,081
27 Jan 12	20.12500 -0.04	20.50	20.13	20.50	4,614
26 Jan 12	20.16500 -0.41	20.58	20.17	20.42	7,417
25 Jan 12	20.58000 -0.09	20.80	20.49	20.68	14,459
24 Jan 12	20.67500 +0.10	20.69	20.42	20.47	10,276
23 Jan 12	20.57000 +0.51	20.58	20.18	20.40	18,497
20 Jan 12	20.06000 +0.22	20.20	19.86	19.88	33,491
19 Jan 12	19.84000 +0.02	19.89	19.70	19.80	14,729
18 Jan 12	19.82000 -0.05	19.82	19.52	19.61	23,031
17 Jan 12	19.87000 +0.02	19.87	19.65	19.76	21,455
16 Jan 12	19.85000 -0.10	19.85	19.75	19.80	5,889
13 Jan 12	19.95000 -0.15	20.20	19.95	20.00	6,950
12 Jan 12	20.10500 -0.17	20.30	19.92	20.20	24,110
11 Jan 12	20.27500 +0.08	20.35	19.92	20.10	14,235
10 Jan 12	20.19500 +0.32	20.22	19.98	20.00	34,262
09 Jan 12	19.88000 +0.08	20.00	19.75	19.84	23,795
06 Jan 12	19.80000 +0.17	19.86	19.72	19.80	29,929
05 Jan 12	19.63000 +0.45	19.69	19.32	19.36	26,530
04 Jan 12	19.17500 +0.32	19.17	18.80	18.85	14,941
03 Jan 12	18.85000 -0.11	19.06	18.84	18.99	20,473
02 Jan 12	18.96000 +0.15	19.02	18.66	18.66	8,875
30 Dec 11	18.81000 -0.14	19.08	18.81	19.08	2,757
29 Dec 11	18.94500 +0.14	18.98	18.70	18.70	7,878
28 Dec 11	18.80500 +0.13	18.86	18.61	18.85	6,483
27 Dec 11	18.68000 +0.16	18.82	18.56	18.57	5,892
23 Dec 11	18.52000 +0.15	18.55	18.33	18.50	5,037
22 Dec 11	18.37500 +0.30	18.38	18.05	18.05	6,680
21 Dec 11	18.07500 -0.15	18.42	18.08	18.17	10,360
20 Dec 11	18.22500 +0.39	18.23	17.87	17.87	3,956
19 Dec 11	17.84000 -0.35	17.95	17.80	17.80	7,866
16 Dec 11	18.19000 +0.23	18.27	17.91	18.00	16,676
15 Dec 11	17.96500 -0.01	18.10	17.91	17.91	49,981
14 Dec 11	17.98000 +0.02	18.15	17.98	18.15	4,878
13 Dec 11	17.95500 -0.09	18.24	17.86	18.16	40,078
12 Dec 11	18.05000 -0.55	18.80	18.05	18.70	28,992
09 Dec 11	18.60000 -0.29	18.60	18.12	18.24	15,955
08 Dec 11	18.89000 -0.18	19.22	18.89	19.11	10,193
07 Dec 11	19.06500 +0.12	19.07	18.82	18.93	19,451
06 Dec 11	18.94500 +0.27	18.98	18.61	18.61	14,570
05 Dec 11	18.67000 +0.08	18.67	18.35	18.37	11,729
02 Dec 11	18.59500 +0.31	18.67	18.50	18.51	24,027
01 Dec 11	18.28500 -0.16	18.47	18.17	18.34	22,272
30 Nov 11	18.44500 +0.60	18.48	17.55	17.55	7,330
29 Nov 11	17.84500 +0.31	17.84	17.51	17.70	10,060
28 Nov 11	17.53000 +0.18	17.60	17.21	17.21	7,730
25 Nov 11	17.35500 +0.42	17.38	16.95	17.07	19,178
24 Nov 11	16.93000 -0.18	17.04	16.93	17.00	2,997
23 Nov 11	17.11500 -0.03	17.33	17.08	17.11	12,330
22 Nov 11	17.14500 -0.28	17.50	17.15	17.40	17,202
21 Nov 11	17.42500 -0.44	17.93	17.42	17.91	25,503
18 Nov 11	17.86000 -0.44	18.05	17.82	18.00	9,500
17 Nov 11	18.30500 -0.50	18.58	18.28	18.58	7,516
16 Nov 11	18.81000 +0.32	18.85	18.54	18.66	24,220
15 Nov 11	18.49000 +0.25	18.49	18.02	18.07	16,642
14 Nov 11	18.24000 +0.24	18.24	18.09	18.09	18,774
11 Nov 11	18.00000 +0.35	18.00	17.62	17.65	4,444
10 Nov 11	17.64500 -0.14	17.73	17.52	17.52	2,046
09 Nov 11	17.78500 +0.16	17.88	17.67	17.84	18,925
08 Nov 11	17.62500 +0.38	17.80	17.56	17.56	10,460
07 Nov 11	17.25000 -0.01	17.32	17.20	17.26	3,276
04 Nov 11	17.26500 -0.08	17.55	17.26	17.40	5,354
03 Nov 11	17.34500 +0.13	17.50	17.01	17.08	19,197
02 Nov 11	17.22000 -0.30	17.62	17.22	17.49	19,843
01 Nov 11	17.51500 -0.28	17.74	17.51	17.65	17,064
31 Oct 11	17.79000 +0.22	17.79	17.53	17.63	12,209
28 Oct 11	17.57000 -0.02	17.70	17.50	17.65	7,476
27 Oct 11	17.59000 -0.05	17.84	17.51	17.76	20,618
26 Oct 11	17.64000 -0.07	17.84	17.64	17.73	12,064
25 Oct 11	17.70500 -0.05	17.83	17.47	17.61	23,019
24 Oct 11	17.75000 +0.36	17.75	17.24	17.30	16,037
21 Oct 11	17.38500 +0.18	17.39	17.10	17.24	11,160
20 Oct 11	17.20500 -0.39	17.75	17.13	17.60	24,869
19 Oct 11	17.59500 +0.64	17.73	17.40	17.53	55,234
18 Oct 11	16.96000 -0.06	17.10	16.77	16.77	14,812
17 Oct 11	17.02000 +0.17	17.11	16.94	16.95	29,106
14 Oct 11	16.85000 -0.06	17.01	16.76	16.98	12,336
13 Oct 11	16.91000 +0.16	16.92	16.64	16.72	20,895
12 Oct 11	16.75500 -0.06	16.84	16.70	16.75	9,221
11 Oct 11	16.81000 +0.10	16.85	16.65	16.72	19,960
10 Oct 11	16.71000 +0.20	16.73	16.50	16.61	33,685
07 Oct 11	16.51000 +0.23	16.51	16.31	16.43	7,883
06 Oct 11	16.28000 -0.05	16.56	16.22	16.30	5,429
05 Oct 11	16.33000 +0.68	16.40	15.84	16.00	13,867
04 Oct 11	15.65500 -0.32	15.65	15.40	15.50	10,325
03 Oct 11	15.97000 -0.19	15.98	15.76	15.76	7,977
30 Sep 11	16.16000 -0.29	16.35	16.16	16.30	5,446
29 Sep 11	16.45000 -0.06	16.55	16.33	16.33	37,790
28 Sep 11	16.51000 -0.29	16.64	16.43	16.52	18,407
27 Sep 11	16.80000 +0.50	16.80	16.42	16.42	21,544
26 Sep 11	16.29500 +0.05	16.60	16.30	16.30	31,536
23 Sep 11	16.25000 +0.10	16.25	15.70	16.07	47,912
22 Sep 11	16.15000 -0.05	16.25	15.90	16.01	35,813
21 Sep 11	16.20000 -0.03	16.31	16.16	16.16	12,948
20 Sep 11	16.23000 +0.29	16.23	15.94	15.94	17,366
19 Sep 11	15.93500 +0.16	16.00	15.79	15.90	26,822
16 Sep 11	15.77500 +0.31	15.85	15.48	15.52	27,845
15 Sep 11	15.46500 +0.22	15.47	15.23	15.46	10,425
14 Sep 11	15.25000 +0.34	15.28	15.05	15.05	18,137
13 Sep 11	14.91500 +0.43	14.95	14.79	14.83	10,329
12 Sep 11	14.49000 -0.12	14.66	14.15	14.30	24,251
09 Sep 11	14.61000 +0.17	14.72	14.26	14.30	8,653
08 Sep 11	14.43500 +0.27	14.44	14.23	14.32	1,548
07 Sep 11	14.17000 +0.39	14.28	13.92	13.92	18,966
06 Sep 11	13.78500 +0.26	13.78	13.60	13.61	13,712
05 Sep 11	13.53000 -0.35	13.75	13.53	13.74	4,462
02 Sep 11	13.87500 -0.26	14.01	13.83	13.99	8,071
01 Sep 11	14.13500 +0.09	14.21	13.98	13.98	5,509
31 Aug 11	14.04500 +0.02	14.11	13.95	13.95	10,009
30 Aug 11	14.02000 +0.18	14.08	13.85	14.07	12,664
29 Aug 11	13.84500 +0.11	13.85	13.62	13.62	3,402
26 Aug 11	13.73500 +0.01	13.79	13.40	13.40	5,130
25 Aug 11	13.72000 +0.06	13.81	13.64	13.81	6,021
24 Aug 11	13.66500 +0.10	13.66	13.44	13.64	9,416
23 Aug 11	13.56000 +0.00	13.65	13.44	13.60	9,833
22 Aug 11	13.56500 -0.04	13.60	13.31	13.45	19,976
19 Aug 11	13.60000 -0.20	13.89	13.60	13.89	7,578
18 Aug 11	13.80000 -0.56	14.19	13.70	14.19	25,032
17 Aug 11	14.36500 -0.04	14.45	14.15	14.38	9,075
16 Aug 11	14.40500 +0.01	14.50	14.30	14.50	11,830
15 Aug 11	14.39000 -0.18	14.59	14.36	14.59	3,449
12 Aug 11	14.57500 +0.21	14.64	14.44	14.56	15,129
11 Aug 11	14.36500 +0.29	14.40	14.10	14.23	9,699
10 Aug 11	14.07500 -0.13	14.42	14.00	14.42	19,365
09 Aug 11	14.20000 -0.43	14.40	13.72	14.11	59,984
08 Aug 11	14.62500 +0.13	14.63	14.01	14.02	49,929
05 Aug 11	14.50000 -0.55	14.90	14.30	14.50	48,043
04 Aug 11	15.04500 -0.18	15.29	15.05	15.18	12,957
03 Aug 11	15.23000 -0.28	15.23	15.00	15.18	25,278
02 Aug 11	15.50500 -0.03	15.70	15.40	15.58	9,054
01 Aug 11	15.53500 -0.04	15.75	15.40	15.75	26,008
29 Jul 11	15.57500 -0.23	15.80	15.50	15.80	8,258
28 Jul 11	15.80000 +0.20	15.80	15.61	15.74	16,037
27 Jul 11	15.60500 -0.23	15.80	15.60	15.71	19,850
26 Jul 11	15.83500 -0.18	15.95	15.80	15.85	9,687
25 Jul 11	16.01500 -0.05	16.09	15.93	15.96	9,534
22 Jul 11	16.06000 +0.17	16.06	15.80	15.89	7,395
21 Jul 11	15.88500 -0.43	16.01	15.43	15.85	42,084
20 Jul 11	16.31500 +0.36	16.40	16.25	16.33	20,270
19 Jul 11	15.95500 +0.18	16.03	15.78	15.78	9,514
18 Jul 11	15.77000 -0.13	15.90	15.73	15.81	21,625
15 Jul 11	15.90500 +0.03	15.93	15.69	15.75	10,943
14 Jul 11	15.87500 -0.07	15.89	15.72	15.72	7,158
13 Jul 11	15.95000 -0.20	16.07	15.94	16.01	14,197
12 Jul 11	16.14500 -0.13	16.30	15.86	16.18	29,033
11 Jul 11	16.27500 +0.24	16.33	16.10	16.11	22,385
08 Jul 11	16.03000 -0.10	16.30	15.86	16.21	34,280
07 Jul 11	16.13000 +0.40	16.15	15.86	15.86	22,573
06 Jul 11	15.73000 +0.23	15.82	15.52	15.60	9,457
05 Jul 11	15.50000 -0.02	15.65	15.50	15.52	10,193
04 Jul 11	15.52000 +0.03	15.53	15.46	15.53	4,356
01 Jul 11	15.49000 +0.32	15.51	15.18	15.35	6,613
30 Jun 11	15.17000 +0.35	15.24	14.70	14.80	18,016
29 Jun 11	14.82000 -0.06	15.04	14.82	14.90	9,452
28 Jun 11	14.88000 +0.13	15.03	14.88	14.91	5,724
27 Jun 11	14.75000 -0.36	15.03	14.75	14.98	7,741
24 Jun 11	15.11500 +0.15	15.37	15.11	15.18	12,634
23 Jun 11	14.96500 +0.06	15.05	14.88	14.92	3,737
22 Jun 11	14.91000 -0.03	15.05	14.91	15.05	4,321
21 Jun 11	14.94500 +0.10	14.94	14.82	14.90	6,379
20 Jun 11	14.84500 -0.03	14.93	14.80	14.82	5,722
17 Jun 11	14.87500 -0.38	15.19	14.85	15.03	10,965
16 Jun 11	15.25000 +0.07	15.26	15.06	15.19	10,317
15 Jun 11	15.17500 +0.09	15.24	15.10	15.10	12,811
14 Jun 11	15.09000 +0.23	15.13	14.80	14.81	12,451
13 Jun 11	14.86500 +0.04	15.01	14.85	15.01	2,831
10 Jun 11	14.82500 -0.21	15.05	14.80	15.05	11,146
09 Jun 11	15.03500 +0.01	15.15	14.90	14.90	20,749
08 Jun 11	15.02000 -0.17	15.11	14.93	15.01	14,471
07 Jun 11	15.19500 +0.24	15.25	14.96	14.98	8,375
06 Jun 11	14.95000 -0.21	14.98	14.76	14.87	8,400
03 Jun 11	15.16000 -0.24	15.28	14.93	15.23	9,374
02 Jun 11	15.39500 -0.06	15.40	15.15	15.37	8,199
01 Jun 11	15.45500 -0.18	15.67	15.42	15.67	12,708
31 May 11	15.63500 +0.05	15.69	15.42	15.53	18,463
30 May 11	15.59000 -0.01	15.63	15.52	15.63	4,512
27 May 11	15.60500 -0.34	15.89	15.59	15.80	11,313
26 May 11	15.94500 -0.13	16.10	15.90	16.10	7,188
25 May 11	16.07000 +0.01	16.17	15.91	16.00	25,777
24 May 11	16.05500 -0.20	16.31	16.06	16.21	15,193
23 May 11	16.26000 -0.10	16.45	16.26	16.41	23,385
20 May 11	16.36000 +0.01	16.55	16.34	16.38	20,522
19 May 11	16.35500 -0.29	16.49	16.26	16.40	199,997
18 May 11	16.64500 +0.31	16.78	16.45	16.51	40,959
17 May 11	16.34000 -0.45	16.70	16.34	16.62	18,091
16 May 11	16.79000 +0.16	16.80	16.41	16.52	32,737
13 May 11	16.63500 +0.13	16.70	16.50	16.60	19,948
12 May 11	16.51000 +0.02	16.55	16.28	16.43	43,070
11 May 11	16.49000 +0.38	16.50	15.91	16.08	26,597
10 May 11	16.11500 +0.16	16.11	15.77	15.90	18,277
09 May 11	15.95500 -0.14	16.28	15.94	16.25	24,447
06 May 11	16.09000 -0.01	16.32	15.98	16.20	53,688
05 May 11	16.10000 +0.49	16.10	15.69	15.77	31,806
04 May 11	15.61500 -0.16	15.75	15.42	15.65	22,113
03 May 11	15.77500 +0.31	15.77	15.35	15.52	32,323
02 May 11	15.46000 +0.11	15.69	15.46	15.58	18,089
29 Apr 11	15.35000 +0.06	15.44	15.22	15.25	13,415
28 Apr 11	15.29500 -0.02	15.36	15.24	15.36	26,544
27 Apr 11	15.31500 +0.06	15.42	15.27	15.35	18,496
26 Apr 11	15.25000 +0.61	15.25	14.95	15.02	35,653
21 Apr 11	14.64000 +0.06	14.78	14.57	14.75	29,735
20 Apr 11	14.58500 +0.81	14.72	14.38	14.43	94,274
19 Apr 11	13.77000 +0.06	13.94	13.66	13.80	9,157
18 Apr 11	13.71500 +0.13	13.81	13.64	13.78	6,956
15 Apr 11	13.58500 +0.14	13.62	13.50	13.61	3,657
14 Apr 11	13.45000 -0.28	13.64	13.45	13.57	25,092
13 Apr 11	13.73000 +0.04	13.76	13.65	13.73	4,343
12 Apr 11	13.69000 -0.25	13.97	13.67	13.97	8,257
11 Apr 11	13.93500 +0.06	13.99	13.82	13.95	12,113
08 Apr 11	13.88000 -0.07	14.00	13.85	13.95	13,092
07 Apr 11	13.95000 +0.12	14.06	13.85	13.99	22,573
06 Apr 11	13.83000 -0.13	13.90	13.76	13.89	12,871
05 Apr 11	13.95500 +0.24	13.97	13.75	13.81	29,303
04 Apr 11	13.71000 -0.35	13.95	13.58	13.94	65,207
01 Apr 11	14.06000 -0.03	14.40	14.01	14.21	25,390
31 Mar 11	14.09000 -0.28	14.48	14.09	14.48	6,561
30 Mar 11	14.37500 +0.02	14.52	14.36	14.50	9,826
29 Mar 11	14.36000 -0.24	14.56	14.23	14.50	9,759
28 Mar 11	14.60500 +0.03	14.64	14.43	14.60	5,395
25 Mar 11	14.57500 +0.19	14.57	14.32	14.48	29,660
24 Mar 11	14.38000 +0.07	14.50	14.35	14.47	23,378
23 Mar 11	14.30500 +0.15	14.31	14.18	14.18	24,355
22 Mar 11	14.16000 -0.16	14.29	14.10	14.16	21,424
21 Mar 11	14.32000 +0.22	14.38	14.01	14.23	16,037
18 Mar 11	14.10000 -0.13	14.28	13.90	14.22	13,946
17 Mar 11	14.23000 -0.15	14.31	14.14	14.20	19,999
16 Mar 11	14.38000 -0.02	14.59	14.24	14.42	17,011
15 Mar 11	14.40000 -0.38	14.66	14.33	14.56	95,706
14 Mar 11	14.78000 -0.22	14.86	14.56	14.77	45,608
11 Mar 11	15.00000 -0.12	15.07	14.90	15.01	14,080
10 Mar 11	15.12000 +0.03	15.26	15.01	15.20	9,350
09 Mar 11	15.09000 -0.10	15.26	15.08	15.20	8,059
08 Mar 11	15.19000 +0.10	15.35	15.19	15.20	3,364
07 Mar 11	15.09000 -0.44	15.50	15.09	15.44	9,114
04 Mar 11	15.53000 -0.08	15.78	15.51	15.70	8,853
03 Mar 11	15.61000 +0.06	15.70	15.48	15.48	8,419
02 Mar 11	15.55000 -0.01	15.61	15.43	15.50	9,581
01 Mar 11	15.56000 -0.15	15.64	15.52	15.64	21,895
28 Feb 11	15.71000 -0.19	15.93	15.70	15.93	8,733
25 Feb 11	15.90000 +0.51	15.97	15.34	15.47	14,611
24 Feb 11	15.39000 -0.03	15.50	14.90	15.27	32,951
23 Feb 11	15.42000 -0.70	15.95	15.42	15.95	36,815
22 Feb 11	16.12000 +0.12	16.17	15.95	16.10	25,986
21 Feb 11	16.00000 -0.24	16.23	16.00	16.10	4,363
18 Feb 11	16.24000 +0.09	16.28	16.13	16.19	11,682
17 Feb 11	16.15000 +0.15	16.20	15.96	16.00	21,916
16 Feb 11	16.00000 +0.18	16.02	15.89	15.90	8,800
15 Feb 11	15.82000 -0.28	16.05	15.79	16.01	6,140
14 Feb 11	16.10000 +0.09	16.19	16.05	16.05	11,213
11 Feb 11	16.01000 +0.03	16.05	15.93	16.00	11,211
10 Feb 11	15.98000 +0.23	16.00	15.62	15.70	12,173
09 Feb 11	15.75000 +0.04	15.90	15.65	15.89	18,109
08 Feb 11	15.71000 -0.44	16.00	15.71	16.00	23,479
07 Feb 11	16.15000 +0.30	16.16	15.85	15.99	18,803
04 Feb 11	15.85000 +0.16	15.92	15.73	15.92	11,825
03 Feb 11	15.69000 +0.01	15.80	15.52	15.53	14,735
02 Feb 11	15.67500 +0.09	15.69	15.52	15.60	16,381
01 Feb 11	15.59000 +0.09	15.72	15.50	15.61	12,194
31 Jan 11	15.50000 -0.34	15.86	15.10	15.80	107,291
28 Jan 11	15.84000 +0.01	15.96	15.74	15.90	23,606
27 Jan 11	15.83000 -0.12	16.00	15.79	15.94	34,695
26 Jan 11	15.95000 +0.20	16.00	15.72	15.83	23,072
25 Jan 11	15.75000 +0.29	15.75	15.56	15.61	44,619
24 Jan 11	15.46000 +0.05	15.60	15.35	15.45	35,218
21 Jan 11	15.41000 +0.00	15.73	15.39	15.45	27,366
20 Jan 11	15.41000 -0.17	15.64	15.22	15.64	19,757
19 Jan 11	15.58000 -0.16	15.81	15.55	15.57	18,294
18 Jan 11	15.74000 -0.23	15.94	15.57	15.94	40,829
17 Jan 11	15.97000 +0.12	15.99	15.83	15.95	40,355
14 Jan 11	15.85000 -0.08	16.44	15.70	16.25	78,073
13 Jan 11	15.93000 -0.32	16.30	15.77	16.17	37,915
12 Jan 11	16.25000 +0.16	16.37	16.15	16.19	21,852
11 Jan 11	16.09000 +0.19	16.12	15.92	16.04	20,167
10 Jan 11	15.90000 +0.12	16.02	15.90	15.95	9,143
07 Jan 11	15.78000 -0.07	16.16	15.75	16.08	10,856
06 Jan 11	15.85000 -0.15	16.04	15.71	15.99	13,994
05 Jan 11	16.00000 +0.18	16.09	15.75	15.97	19,548
04 Jan 11	15.82000 +0.21	15.89	15.56	15.65	14,469
03 Jan 11	15.61000 -0.24	15.94	15.61	15.94	14,768
30 Dec 10	15.85000 -0.09	15.93	15.71	15.81	6,656
29 Dec 10	15.94000 +0.03	16.00	15.82	15.94	6,639
28 Dec 10	15.91000 +0.17	15.91	15.72	15.83	7,352
27 Dec 10	15.74000 -0.17	15.94	15.68	15.94	13,690
23 Dec 10	15.91000 -0.08	16.00	15.64	15.83	16,147
22 Dec 10	15.99000 -0.19	16.07	15.92	16.05	17,597
21 Dec 10	16.18000 -0.06	16.20	16.05	16.17	12,369
20 Dec 10	16.24000 +0.04	16.29	16.18	16.18	16,878
17 Dec 10	16.20000 +0.04	16.20	15.95	16.00	8,976
16 Dec 10	16.16000 +0.09	16.16	16.02	16.04	9,152
15 Dec 10	16.07000 +0.05	16.16	16.00	16.16	12,882
14 Dec 10	16.02000 -0.30	16.10	15.70	16.08	51,637
13 Dec 10	16.32000 -0.19	16.59	16.11	16.57	15,758
10 Dec 10	16.51000 -0.18	16.70	16.48	16.49	6,305
09 Dec 10	16.69000 +0.19	16.70	16.46	16.50	11,572
08 Dec 10	16.50000 +0.17	16.51	16.16	16.30	12,411
07 Dec 10	16.33000 +0.00	16.42	16.21	16.21	32,375
06 Dec 10	16.33000 +0.08	16.33	16.20	16.20	4,284
03 Dec 10	16.25000 -0.17	16.50	16.10	16.35	11,254
02 Dec 10	16.42000 -0.02	16.50	16.19	16.50	19,422
01 Dec 10	16.44000 +0.27	16.44	16.18	16.18	14,680
30 Nov 10	16.17000 -0.08	16.39	16.15	16.27	15,660
29 Nov 10	16.25000 +0.12	16.34	16.06	16.10	13,057
26 Nov 10	16.13000 +0.14	16.13	15.74	15.96	19,184
25 Nov 10	15.99000 -0.01	16.01	15.85	16.00	9,981
24 Nov 10	16.00000 +0.42	16.10	15.68	15.68	22,571
23 Nov 10	15.58000 +0.03	15.74	15.52	15.59	17,686
22 Nov 10	15.55000 +0.14	15.55	15.35	15.53	7,162
19 Nov 10	15.41000 -0.05	15.45	15.09	15.34	12,204
18 Nov 10	15.46000 -0.14	15.65	15.40	15.60	22,314
17 Nov 10	15.60000 +0.15	15.65	15.51	15.54	9,392
16 Nov 10	15.45000 -0.30	15.68	15.25	15.68	69,443
15 Nov 10	15.75000 +0.02	15.89	15.65	15.75	29,748
12 Nov 10	15.73000 +0.50	15.81	15.26	15.35	54,698
11 Nov 10	15.23000 -0.02	15.30	14.78	15.13	32,208
10 Nov 10	15.25000 -0.09	15.39	15.22	15.39	13,530
09 Nov 10	15.34000 -0.05	15.41	15.16	15.34	23,449
08 Nov 10	15.39000 +0.31	15.47	15.24	15.27	50,064
05 Nov 10	15.08000 +0.51	15.10	14.75	14.84	49,680
04 Nov 10	14.57000 +0.04	14.61	14.36	14.48	10,349
03 Nov 10	14.53000 -0.31	14.54	14.43	14.48	12,062
02 Nov 10	14.83500 +0.14	14.84	14.60	14.65	20,968
01 Nov 10	14.70000 -0.05	14.90	14.45	14.55	18,068
29 Oct 10	14.75000 +0.22	14.85	14.66	14.69	14,366
28 Oct 10	14.53000 +0.13	14.69	14.41	14.55	35,840
27 Oct 10	14.40000 +0.00	14.55	14.40	14.50	25,600
26 Oct 10	14.40000 +0.22	14.40	14.15	14.29	6,875
25 Oct 10	14.18000 -0.10	14.29	14.16	14.17	15,025
22 Oct 10	14.28000 +0.21	14.28	14.10	14.10	8,699
21 Oct 10	14.07000 +0.02	14.15	14.00	14.10	11,796
20 Oct 10	14.05000 +0.15	14.06	13.87	13.98	22,674
19 Oct 10	13.90000 +0.30	13.90	13.62	13.62	18,156
18 Oct 10	13.60000 -0.17	13.97	13.60	13.90	31,820
15 Oct 10	13.77000 +0.02	13.85	13.70	13.84	37,196
14 Oct 10	13.75000 -0.37	13.87	13.72	13.87	91,921
13 Oct 10	14.12000 +0.00	14.50	14.08	14.31	58,564
12 Oct 10	14.12000 -0.08	14.22	14.08	14.15	26,595
11 Oct 10	14.20000 +0.18	14.20	14.00	14.00	18,123
08 Oct 10	14.02000 -0.03	14.02	13.83	13.90	22,563
07 Oct 10	14.05000 +0.23	14.05	13.75	13.82	24,198
06 Oct 10	13.82000 -0.01	13.96	13.80	13.95	8,494
05 Oct 10	13.83000 +0.00	13.97	13.61	13.97	23,606
04 Oct 10	13.83000 -0.21	14.10	13.83	14.01	11,940
01 Oct 10	14.04000 -0.26	14.22	14.01	14.22	8,852
30 Sep 10	14.29500 -0.05	14.30	14.02	14.20	7,814
29 Sep 10	14.34000 +0.01	14.41	14.23	14.30	10,347
28 Sep 10	14.33000 +0.09	14.40	14.18	14.40	2,990
27 Sep 10	14.24000 -0.16	14.51	14.24	14.50	9,631
24 Sep 10	14.40000 -0.01	14.43	14.14	14.20	10,129
23 Sep 10	14.41000 +0.21	14.41	14.10	14.16	8,112
22 Sep 10	14.20000 -0.29	14.50	14.16	14.48	12,961
21 Sep 10	14.49000 +0.10	14.55	14.37	14.45	5,212
20 Sep 10	14.39000 -0.09	14.46	14.35	14.44	13,007
17 Sep 10	14.48000 +0.20	14.62	14.44	14.52	15,375
16 Sep 10	14.28000 -0.03	14.40	14.25	14.40	5,655
15 Sep 10	14.31000 -0.10	14.50	14.29	14.35	8,525
14 Sep 10	14.41000 +0.06	14.49	14.32	14.32	10,322
13 Sep 10	14.34500 +0.22	14.35	14.07	14.11	7,964
10 Sep 10	14.13000 -0.02	14.24	14.13	14.24	12,982
09 Sep 10	14.15000 +0.16	14.19	14.10	14.14	15,274
08 Sep 10	13.99000 -0.32	14.26	13.96	14.15	38,902
07 Sep 10	14.30500 -0.05	14.44	14.30	14.44	19,737
06 Sep 10	14.35000 +0.13	14.43	14.24	14.35	6,803
03 Sep 10	14.22000 -0.04	14.42	14.18	14.32	26,975
02 Sep 10	14.26000 +0.08	14.31	14.16	14.16	4,013
01 Sep 10	14.18000 +0.12	14.22	13.94	13.98	19,200
31 Aug 10	14.06000 -0.21	14.27	13.95	14.25	17,494
30 Aug 10	14.27000 -0.14	14.63	14.20	14.63	12,083
27 Aug 10	14.41000 -0.04	14.59	13.20	14.44	44,134
26 Aug 10	14.45000 -0.21	14.75	14.45	14.69	10,406
25 Aug 10	14.66000 +0.03	14.66	14.30	14.60	26,757
24 Aug 10	14.63000 -0.10	14.82	14.57	14.80	21,278
23 Aug 10	14.73000 -0.13	15.02	14.73	14.90	11,492
20 Aug 10	14.86000 +0.09	15.00	14.64	14.90	14,566
19 Aug 10	14.76500 -0.48	15.34	14.70	15.29	22,435
18 Aug 10	15.25000 -0.03	15.28	15.12	15.27	23,510
17 Aug 10	15.28000 +0.13	15.39	15.11	15.24	15,966
16 Aug 10	15.15000 +0.01	15.16	14.86	15.08	11,303
13 Aug 10	15.14000 -0.04	15.22	15.05	15.22	8,138
12 Aug 10	15.18000 +0.13	15.31	14.92	14.92	24,694
11 Aug 10	15.05000 -0.13	15.16	14.97	15.10	21,084
10 Aug 10	15.18000 -0.42	15.72	15.18	15.72	6,844
09 Aug 10	15.60000 +0.19	15.74	15.47	15.47	4,825
06 Aug 10	15.41000 -0.19	15.79	15.40	15.79	11,657
05 Aug 10	15.60000 -0.12	15.84	15.60	15.75	32,045
04 Aug 10	15.72000 -0.04	15.83	15.60	15.79	16,657
03 Aug 10	15.76000 -0.28	16.10	15.74	16.10	15,501
02 Aug 10	16.04000 +0.10	16.08	15.81	15.90	18,854
30 Jul 10	15.94000 -0.18	16.16	15.86	16.10	19,703
29 Jul 10	16.12000 -0.41	16.50	15.95	16.50	15,371
28 Jul 10	16.53000 -0.02	16.68	16.53	16.60	15,412
27 Jul 10	16.55000 -0.16	16.75	16.55	16.75	3,638
26 Jul 10	16.71000 -0.05	16.92	16.60	16.72	8,662
23 Jul 10	16.76000 -0.20	16.95	16.76	16.95	9,504
22 Jul 10	16.96000 +0.32	16.99	16.63	16.74	6,319
21 Jul 10	16.64000 +0.12	17.00	16.62	16.80	18,094
20 Jul 10	16.52000 +0.09	16.61	16.36	16.58	22,500
19 Jul 10	16.43000 -0.03	16.52	16.26	16.39	8,628
16 Jul 10	16.46000 +0.00	16.73	16.38	16.73	21,696
15 Jul 10	16.46000 -0.54	16.84	16.35	16.80	37,861
14 Jul 10	17.00000 +0.40	17.69	16.97	17.65	79,981
13 Jul 10	16.60000 +0.36	16.80	16.47	16.57	41,635
12 Jul 10	16.24000 +0.37	16.42	15.94	16.09	14,555
09 Jul 10	15.87000 +0.06	15.97	15.74	15.91	10,034
08 Jul 10	15.81500 +0.27	16.08	15.77	15.82	2,977
07 Jul 10	15.54500 +0.03	15.58	15.38	15.56	3,730
06 Jul 10	15.51000 +0.24	15.60	15.24	15.33	8,934
05 Jul 10	15.27000 -0.06	15.46	15.23	15.43	5,200
02 Jul 10	15.33000 -0.21	15.45	15.18	15.38	4,134
01 Jul 10	15.54000 -0.59	16.01	15.39	16.01	13,676
30 Jun 10	16.13000 -0.12	16.33	16.03	16.33	7,337
29 Jun 10	16.25000 -0.30	16.55	16.23	16.41	4,099
28 Jun 10	16.55000 +0.32	16.55	16.15	16.29	10,187
25 Jun 10	16.23000 -0.27	16.67	16.23	16.50	5,242
24 Jun 10	16.49500 -0.50	17.03	16.42	17.03	11,073
23 Jun 10	17.00000 -0.15	17.21	16.92	17.18	4,035
22 Jun 10	17.15000 -0.17	17.25	17.15	17.20	1,035
21 Jun 10	17.31500 -0.06	17.50	17.22	17.40	13,236
18 Jun 10	17.37000 +0.11	17.46	17.17	17.17	4,936
17 Jun 10	17.26500 -0.25	17.55	17.18	17.55	12,751
16 Jun 10	17.51000 +0.20	17.51	17.25	17.29	14,946
15 Jun 10	17.31000 +0.13	17.31	17.09	17.25	5,515
14 Jun 10	17.18500 +0.08	17.20	16.90	16.91	27,789
11 Jun 10	17.10000 +0.19	17.10	16.82	17.00	21,535
10 Jun 10	16.91000 -0.08	17.00	16.57	16.57	37,317
09 Jun 10	16.99000 +0.43	16.99	16.82	16.82	3,756
08 Jun 10	16.56000 -0.69	17.22	16.56	17.20	13,127
07 Jun 10	17.25000 -0.58	17.63	17.25	17.42	5,331
04 Jun 10	17.83500 +0.08	18.10	17.71	18.00	10,982
03 Jun 10	17.75000 +0.25	17.90	17.67	17.68	11,349
02 Jun 10	17.50000 -0.03	17.56	17.25	17.56	7,747
01 Jun 10	17.53000 +0.03	17.61	17.32	17.48	12,952
31 May 10	17.50000 +0.11	17.61	17.44	17.44	4,379
28 May 10	17.39000 -0.31	17.69	17.39	17.52	6,988
27 May 10	17.70000 +0.20	17.70	17.05	17.07	19,103
26 May 10	17.50000 +0.80	17.51	16.95	16.95	9,844
25 May 10	16.70000 -0.14	16.70	16.48	16.70	17,299
24 May 10	16.84000 +0.49	17.10	16.75	16.83	19,887
21 May 10	16.35000 -0.59	16.62	16.09	16.55	30,276
20 May 10	16.94000 -0.30	17.49	16.76	17.32	20,845
19 May 10	17.24000 -0.16	17.59	17.19	17.59	20,897
18 May 10	17.40000 -0.30	17.92	17.40	17.72	12,195
17 May 10	17.70000 +0.09	17.77	17.54	17.58	10,566
14 May 10	17.61000 -0.61	17.91	17.51	17.91	19,966
13 May 10	18.22000 +0.10	18.47	18.20	18.29	11,351
12 May 10	18.12000 +0.35	18.12	17.58	17.64	26,134
11 May 10	17.77000 +0.41	17.77	17.36	17.66	38,235
10 May 10	17.36000 +0.36	17.45	16.70	16.72	43,408
07 May 10	17.00000 -0.37	17.03	16.26	16.81	60,520
06 May 10	17.37000 +0.05	17.50	17.25	17.27	21,749
05 May 10	17.32000 +0.05	17.33	16.99	17.24	49,676
04 May 10	17.27000 -0.23	17.70	17.27	17.68	22,977
03 May 10	17.50000 +0.10	17.50	17.22	17.27	14,777
30 Apr 10	17.40000 -0.31	17.74	17.29	17.69	12,554
29 Apr 10	17.71000 +0.29	17.78	17.53	17.56	25,076
28 Apr 10	17.42000 -0.33	17.80	17.09	17.62	83,378
27 Apr 10	17.75000 -0.21	17.90	17.73	17.90	20,755
26 Apr 10	17.96000 +0.12	18.10	17.83	17.92	31,714
23 Apr 10	17.84000 +0.08	18.07	17.84	18.00	25,709
22 Apr 10	17.76500 +0.16	17.85	17.56	17.77	20,942
21 Apr 10	17.60500 -0.24	18.08	17.60	18.00	38,419
20 Apr 10	17.84000 +0.26	18.00	17.75	17.81	33,175
19 Apr 10	17.58000 -0.09	17.84	17.58	17.70	37,171
16 Apr 10	17.67000 -0.17	17.97	17.67	17.87	47,453
15 Apr 10	17.84000 +0.69	17.88	17.32	17.33	95,704
14 Apr 10	17.15000 +0.53	17.61	17.10	17.40	136,372
13 Apr 10	16.62000 +0.04	16.70	16.53	16.63	13,190
12 Apr 10	16.58000 -0.11	16.70	16.53	16.60	18,445
09 Apr 10	16.69000 +0.03	16.78	16.58	16.64	12,942
08 Apr 10	16.66000 -0.17	16.92	16.64	16.89	16,577
07 Apr 10	16.83500 +0.10	16.83	16.68	16.73	10,312
06 Apr 10	16.73000 +0.18	16.90	16.70	16.87	20,600
01 Apr 10	16.55000 -0.01	16.70	16.52	16.54	13,903
31 Mar 10	16.56000 +0.01	16.67	16.48	16.67	31,117
30 Mar 10	16.55000 -0.05	16.75	16.39	16.51	14,965
29 Mar 10	16.60000 -0.04	16.68	16.55	16.60	22,381
26 Mar 10	16.64000 -0.31	16.84	16.64	16.80	13,065
25 Mar 10	16.95000 +0.08	17.01	16.82	16.89	15,362
24 Mar 10	16.87000 +0.27	17.07	16.75	16.75	19,178
23 Mar 10	16.60000 +0.25	16.70	16.37	16.40	9,945
22 Mar 10	16.35000 +0.15	16.44	16.15	16.20	10,215
19 Mar 10	16.20000 -0.05	16.52	16.17	16.20	17,221
18 Mar 10	16.25000 +0.13	16.31	16.15	16.20	22,792
17 Mar 10	16.12500 +0.27	16.20	15.90	15.90	134,881
16 Mar 10	15.85000 +0.36	15.95	15.40	15.60	11,091
15 Mar 10	15.49000 +0.05	15.58	15.40	15.52	31,378
12 Mar 10	15.44000 -0.13	15.55	15.42	15.50	8,249
11 Mar 10	15.57000 +0.05	15.60	15.38	15.60	27,208
10 Mar 10	15.52000 +0.23	15.60	15.36	15.50	41,333
09 Mar 10	15.29500 +0.10	15.30	15.06	15.29	9,246
08 Mar 10	15.20000 +0.03	15.34	15.05	15.05	14,579
05 Mar 10	15.17000 +0.18	15.26	15.05	15.05	3,328
04 Mar 10	14.99000 -0.06	15.14	14.85	15.14	6,932
03 Mar 10	15.05000 -0.33	15.28	15.05	15.17	12,570
02 Mar 10	15.38000 -0.07	15.53	15.36	15.50	13,343
01 Mar 10	15.45000 +0.44	15.45	15.06	15.06	16,796
26 Feb 10	15.01000 -0.01	15.36	15.01	15.36	4,941
25 Feb 10	15.02500 -0.25	15.30	14.98	15.12	4,557
24 Feb 10	15.27000 +0.26	15.27	14.82	15.02	56,864
23 Feb 10	15.01500 -0.27	15.43	14.98	15.40	8,434
22 Feb 10	15.28500 -0.15	15.35	15.22	15.22	3,713
19 Feb 10	15.43000 +0.25	15.43	15.22	15.22	12,917
18 Feb 10	15.18000 -0.06	15.25	15.13	15.25	4,871
17 Feb 10	15.24000 +0.02	15.25	14.90	15.00	21,038
16 Feb 10	15.22000 +0.17	15.22	14.97	14.97	14,172
15 Feb 10	15.05000 +0.30	15.21	14.94	14.99	27,632
12 Feb 10	14.75000 +0.08	14.78	14.56	14.70	8,835
11 Feb 10	14.67000 +0.43	14.68	14.28	14.28	13,591
10 Feb 10	14.24000 -0.03	14.34	14.21	14.29	16,695
09 Feb 10	14.27500 -0.13	14.31	14.15	14.16	6,459
08 Feb 10	14.40000 +0.25	14.40	14.18	14.21	10,421
05 Feb 10	14.14500 +0.23	14.15	13.56	13.72	57,505
04 Feb 10	13.92000 -0.15	14.29	13.90	14.29	11,288
03 Feb 10	14.07500 -0.09	14.30	14.02	14.20	7,338
02 Feb 10	14.16500 +0.02	14.20	14.06	14.07	7,229
01 Feb 10	14.14000 -0.01	14.18	13.96	14.13	26,688
29 Jan 10	14.15500 +0.01	14.48	14.10	14.18	12,427
28 Jan 10	14.15000 -0.08	14.60	14.15	14.52	10,151
27 Jan 10	14.22500 -0.09	14.30	14.12	14.18	23,277
26 Jan 10	14.31000 -0.03	14.45	14.31	14.41	16,039
25 Jan 10	14.34000 -0.15	14.36	14.14	14.20	38,672
22 Jan 10	14.49000 -0.32	14.72	14.35	14.67	23,420
21 Jan 10	14.80500 -0.05	15.10	14.53	14.87	45,703
20 Jan 10	14.85500 +0.08	15.15	14.70	14.89	25,957
19 Jan 10	14.77000 +0.07	14.77	14.50	14.63	47,704
18 Jan 10	14.70000 +0.05	14.75	14.50	14.65	66,586
15 Jan 10	14.65000 -0.04	15.26	14.64	15.19	152,922
14 Jan 10	14.69000 +0.41	14.75	14.46	14.55	33,270
13 Jan 10	14.28000 +0.10	14.38	14.09	14.38	12,765
12 Jan 10	14.18000 -0.18	14.45	14.14	14.36	7,340
11 Jan 10	14.36500 +0.00	14.60	14.35	14.50	12,998
08 Jan 10	14.36500 -0.05	14.53	14.25	14.53	10,015
07 Jan 10	14.41000 -0.06	14.49	14.41	14.49	4,083
06 Jan 10	14.47000 +0.07	14.58	14.47	14.50	2,325
05 Jan 10	14.40000 -0.10	14.54	14.40	14.54	13,766
04 Jan 10	14.50000 +0.40	14.74	14.30	14.44	21,951
30 Dec 09	14.10000 +0.03	14.20	14.08	14.15	6,050
29 Dec 09	14.07000 -0.10	14.20	13.99	13.99	4,334
28 Dec 09	14.17000 +0.00	14.21	14.09	14.19	20,882

Intel Corp

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	82.60000 -2.33	83.23	79.20	81.57	34,446
19 Oct 26	84.93000 +3.38	85.00	82.57	83.23	42,894
16 Oct 26	81.55000 -2.59	85.29	80.87	85.12	40,204
15 Oct 26	84.14000 -5.53	85.53	80.34	84.81	76,356
14 Oct 26	89.67000 +0.51	92.03	89.27	91.63	38,920
13 Oct 26	89.16000 -1.54	91.27	87.83	89.26	47,392
12 Oct 26	90.70000 -3.93	93.51	90.25	93.19	48,624
09 Oct 26	94.63000 -3.11	97.49	94.17	97.49	37,770
08 Oct 26	97.74000 -4.06	100.32	97.07	100.30	37,562
07 Oct 26	101.80000 +0.70	103.72	99.50	102.54	49,783
06 Oct 26	101.10000 -3.22	105.00	100.92	103.82	38,863
05 Oct 26	104.32000 -4.22	105.32	101.60	104.80	44,837
02 Oct 26	108.54000 +2.52	111.72	107.20	107.20	52,635
01 Oct 26	106.02000 +1.22	109.00	104.00	108.76	50,823
30 Sep 26	104.80000 +1.56	105.68	101.52	102.18	30,582
29 Sep 26	103.24000 +2.16	104.62	100.96	101.92	53,946
28 Sep 26	101.08000 -7.54	106.92	101.08	104.72	53,745
25 Sep 26	108.62000 +0.76	114.12	108.42	113.82	56,009
24 Sep 26	107.86000 +1.56	110.64	103.74	105.54	50,814
23 Sep 26	106.30000 -0.50	108.84	105.06	108.68	37,076
22 Sep 26	106.80000 -1.28	107.04	104.28	105.20	44,467
21 Sep 26	108.08000 +14.52	108.08	99.11	99.44	97,644
18 Sep 26	93.56000 -2.00	97.93	93.44	97.20	36,543
17 Sep 26	95.56000 +7.08	96.50	89.09	89.09	81,579
16 Sep 26	88.48000 +3.01	90.48	86.49	87.90	57,965
15 Sep 26	85.47000 +0.74	87.00	83.86	84.51	26,209
14 Sep 26	84.73000 -4.48	85.06	82.39	84.85	50,496
11 Sep 26	89.21000 +1.79	90.37	86.77	87.22	38,205
10 Sep 26	87.42000 -3.09	90.61	85.82	90.52	51,702
09 Sep 26	90.51000 +0.85	91.22	87.47	89.68	33,916
08 Sep 26	89.66000 +6.15	90.54	83.66	85.38	96,893
07 Sep 26	83.51000 +1.83	84.50	83.35	84.02	47,030
04 Sep 26	81.68000 +3.71	82.23	79.15	79.60	33,197
03 Sep 26	77.97000 +0.29	78.12	75.58	77.65	26,641
02 Sep 26	77.68000 +1.07	77.88	75.49	76.46	16,700
01 Sep 26	76.61000 -0.39	77.80	74.11	77.61	45,948
31 Aug 26	77.00000 -1.81	79.00	76.55	78.32	33,126
28 Aug 26	78.81000 +0.66	80.33	76.99	77.84	22,403
27 Aug 26	78.15000 +3.78	79.51	76.05	77.13	39,292
26 Aug 26	74.37000 -1.43	75.50	73.66	75.39	27,972
25 Aug 26	75.80000 +1.41	78.31	75.57	76.89	42,779
24 Aug 26	74.39000 -3.16	76.33	73.10	75.76	57,510
21 Aug 26	77.55000 -0.94	79.98	76.90	79.46	34,937
20 Aug 26	78.49000 -1.46	80.54	76.86	80.50	42,745
19 Aug 26	79.95000 -3.05	84.09	78.41	82.69	65,141
18 Aug 26	83.00000 -7.61	87.83	82.40	87.75	48,231
17 Aug 26	90.61000 +1.73	91.26	88.00	90.51	27,387
14 Aug 26	88.88000 -3.43	92.35	88.79	91.47	66,095
13 Aug 26	92.31000 +5.19	93.15	87.05	88.28	172,171
12 Aug 26	87.12000 +2.38	89.31	85.62	85.98	65,658
11 Aug 26	84.74000 -0.13	85.50	82.79	85.33	220,322
10 Aug 26	84.87000 -2.56	89.69	83.31	88.86	78,018
07 Aug 26	87.43000 -0.27	89.44	85.00	87.17	28,027
06 Aug 26	87.70000 +0.77	89.57	83.07	86.38	35,767
05 Aug 26	86.93000 +0.26	88.25	84.45	87.30	48,426
04 Aug 26	86.67000 +8.52	86.67	80.44	80.92	46,000
03 Aug 26	78.15000 -2.15	79.65	74.36	79.28	55,841
31 Jul 26	80.30000 -0.02	85.00	79.47	82.20	78,885
30 Jul 26	80.32000 +7.07	81.45	69.42	70.95	139,782
29 Jul 26	73.25000 -3.24	77.93	73.01	75.02	85,229
28 Jul 26	76.49000 -1.66	78.20	73.33	77.37	59,365
27 Jul 26	78.15000 -6.95	83.57	76.90	83.47	65,262
24 Jul 26	85.10000 -3.79	93.66	83.89	91.68	101,814
23 Jul 26	88.89000 -4.06	92.59	88.33	91.00	51,229
22 Jul 26	92.95000 +1.66	93.47	88.41	89.78	37,804
21 Jul 26	91.29000 +5.02	91.74	88.73	89.16	49,913
20 Jul 26	86.27000 +4.36	88.36	83.28	83.50	31,192
17 Jul 26	81.91000 -4.72	83.91	78.48	81.33	96,890
16 Jul 26	86.63000 -2.11	89.93	85.82	89.19	58,282
15 Jul 26	88.74000 -4.24	100.86	87.94	98.88	42,422
14 Jul 26	92.98000 +0.82	94.96	90.88	91.94	34,532
13 Jul 26	92.16000 -3.84	94.71	90.51	92.64	35,765
10 Jul 26	96.00000 -2.67	96.89	94.50	95.72	37,883
09 Jul 26	98.67000 +6.22	101.82	98.30	98.96	57,555
08 Jul 26	92.45000 -3.22	96.80	91.50	94.67	76,467
07 Jul 26	95.67000 -13.81	104.44	94.92	104.44	82,725
06 Jul 26	109.48000 +0.82	111.50	106.58	108.50	82,017
03 Jul 26	108.66000 -0.44	108.98	107.48	107.48	28,851
02 Jul 26	109.10000 -5.22	114.16	105.34	108.88	75,482
01 Jul 26	114.32000 -8.62	121.84	112.80	121.46	49,240
30 Jun 26	122.94000 +13.86	122.94	114.40	115.86	85,210
29 Jun 26	109.08000 -3.74	114.20	103.58	113.12	57,941
26 Jun 26	112.82000 -0.90	114.86	110.00	113.00	91,313
25 Jun 26	113.72000 -4.92	123.80	110.98	121.28	96,121
24 Jun 26	118.64000 -1.44	119.90	114.78	118.08	64,701
23 Jun 26	120.08000 -0.38	121.10	111.90	115.64	134,592
22 Jun 26	120.46000 +4.66	123.46	118.22	122.40	143,371
19 Jun 26	115.80000 +1.20	116.40	115.06	115.50	46,641
18 Jun 26	114.60000 +10.02	117.92	111.38	112.10	154,994
17 Jun 26	104.58000 +1.26	106.26	101.48	103.96	62,942
16 Jun 26	103.32000 -7.82	110.78	102.10	108.86	55,471
15 Jun 26	111.14000 +4.84	114.06	109.66	111.72	83,835
12 Jun 26	106.30000 +8.17	107.80	98.99	99.60	109,312
11 Jun 26	98.13000 +6.03	103.56	94.27	94.39	133,606
10 Jun 26	92.10000 +0.42	96.00	89.96	92.20	83,269
09 Jun 26	91.68000 -4.40	98.41	89.93	97.49	78,271
08 Jun 26	96.08000 +6.15	98.03	85.15	85.15	130,897
05 Jun 26	89.93000 -4.84	93.77	89.70	93.33	45,839
04 Jun 26	94.77000 -2.59	97.70	91.22	97.42	84,433
03 Jun 26	97.36000 +4.41	101.48	92.21	92.21	119,310
02 Jun 26	92.95000 -4.06	93.50	89.48	92.43	91,837
01 Jun 26	97.01000 -4.97	97.95	90.62	97.45	169,894
29 May 26	101.98000 -2.46	108.62	101.00	103.50	64,936
28 May 26	104.44000 +2.42	105.66	100.16	102.00	37,825
27 May 26	102.02000 -3.60	107.66	100.72	105.00	48,789
26 May 26	105.62000 +0.00	108.00	101.12	105.04	79,996
25 May 26	105.62000 +1.16	105.90	104.56	104.56	59,848
22 May 26	104.46000 +4.22	105.70	101.84	102.98	40,574
21 May 26	100.24000 -1.18	101.98	97.78	100.64	78,018
20 May 26	101.42000 +10.01	105.10	97.43	97.70	120,106
19 May 26	91.41000 -0.61	94.24	88.30	92.46	72,688
18 May 26	92.02000 -1.73	99.00	89.95	91.70	114,705
15 May 26	93.75000 -5.67	96.99	91.93	95.99	131,222
14 May 26	99.42000 -4.14	101.38	96.73	100.22	113,505
13 May 26	103.56000 +3.20	108.00	99.73	105.32	138,532
12 May 26	100.36000 -7.22	108.70	98.57	105.48	257,764
11 May 26	107.58000 +8.12	113.76	105.48	107.52	245,336
08 May 26	99.46000 +3.63	100.00	93.92	93.92	87,723
07 May 26	95.83000 +1.20	97.21	92.47	95.49	88,280
06 May 26	94.63000 +1.30	99.42	90.95	96.82	177,899
05 May 26	93.33000 +9.60	94.20	84.00	84.12	123,832
04 May 26	83.73000 +3.18	86.33	82.43	85.57	111,743
30 Apr 26	80.55000 +0.47	83.76	78.44	82.44	115,226
29 Apr 26	80.08000 +10.15	80.08	73.03	73.29	114,065
28 Apr 26	69.93000 -1.10	71.82	68.77	71.42	94,692
27 Apr 26	71.03000 +0.71	74.06	70.00	71.71	149,269
24 Apr 26	70.32000 +12.61	74.64	68.89	69.83	333,671
23 Apr 26	57.71000 +1.19	58.21	56.08	57.00	63,539
22 Apr 26	56.52000 -0.18	58.50	56.00	57.42	43,976
21 Apr 26	56.70000 +0.74	57.41	56.06	56.34	54,337
20 Apr 26	55.96000 -3.43	58.62	55.70	57.94	65,492
17 Apr 26	59.39000 +1.94	59.56	57.98	58.25	55,658
16 Apr 26	57.45000 +2.26	57.69	54.83	55.68	80,597
15 Apr 26	55.19000 +1.96	55.55	53.43	53.75	84,645
14 Apr 26	53.23000 -1.58	56.58	53.08	55.77	96,616
13 Apr 26	54.81000 +1.03	55.20	52.77	52.77	72,830
10 Apr 26	53.78000 +2.03	54.00	51.92	52.49	65,358
09 Apr 26	51.75000 +2.77	52.34	49.22	49.97	164,227
08 Apr 26	48.98000 +3.86	49.31	46.85	47.43	197,428
07 Apr 26	45.12000 +2.15	45.65	42.95	43.49	174,127
02 Apr 26	42.96500 +1.17	43.62	39.77	40.40	99,957
01 Apr 26	41.80000 +4.79	41.90	37.85	38.68	143,663
31 Mar 26	37.01000 +0.52	37.01	35.94	36.02	156,113
30 Mar 26	36.48500 -1.28	38.20	36.06	37.48	46,092
27 Mar 26	37.77000 -1.13	38.68	37.21	38.68	149,738
26 Mar 26	38.90000 -2.30	40.62	38.76	40.62	68,460
25 Mar 26	41.20000 +3.47	41.21	38.81	38.81	155,317
24 Mar 26	37.73000 -0.16	38.28	37.42	38.23	45,180
23 Mar 26	37.89000 -1.03	38.97	37.28	37.33	74,767
20 Mar 26	38.91500 -0.56	41.03	38.56	40.15	155,879
19 Mar 26	39.48000 +0.42	39.82	38.09	39.00	30,628
18 Mar 26	39.06000 +0.64	39.20	38.00	38.61	45,461
17 Mar 26	38.42500 -3.35	40.48	38.22	39.67	165,627
16 Mar 26	41.77500 +1.84	42.56	40.51	40.58	50,299
13 Mar 26	39.93500 +0.34	40.60	39.20	39.22	18,929
12 Mar 26	39.60000 -1.96	41.41	39.55	41.36	44,305
11 Mar 26	41.55500 +0.99	42.03	40.08	40.22	49,116
10 Mar 26	40.56000 +2.32	41.01	38.72	39.14	121,851
09 Mar 26	38.24500 -0.31	38.33	36.00	36.71	77,280
06 Mar 26	38.55000 -1.12	39.78	38.20	39.69	61,427
05 Mar 26	39.67000 +0.97	40.06	38.63	38.96	48,408
04 Mar 26	38.70000 +1.31	38.76	36.69	36.76	52,316
03 Mar 26	37.39000 -1.05	37.96	36.50	37.81	45,337
02 Mar 26	38.44000 -0.11	38.72	37.46	37.65	45,928
27 Feb 26	38.55000 +0.06	39.35	37.60	38.38	22,566
26 Feb 26	38.49500 -0.56	39.81	37.74	39.47	42,026
25 Feb 26	39.05000 +0.75	39.47	38.67	39.29	34,328
24 Feb 26	38.30000 +1.13	38.99	37.08	37.13	29,707
23 Feb 26	37.17500 +0.27	37.66	36.85	37.03	30,496
20 Feb 26	36.90500 -1.06	38.12	36.40	38.01	42,697
19 Feb 26	37.96000 -1.46	38.71	37.50	38.71	28,297
18 Feb 26	39.42000 +0.31	39.50	37.98	39.33	40,915
17 Feb 26	39.10500 +0.15	39.43	38.31	39.24	65,570
16 Feb 26	38.96000 -0.83	39.60	38.96	39.44	11,673
13 Feb 26	39.79500 +0.41	40.13	37.92	39.04	52,256
12 Feb 26	39.38500 -1.11	41.19	39.24	40.88	36,616
11 Feb 26	40.49000 +0.01	41.70	39.53	39.78	127,889
10 Feb 26	40.48500 -1.97	42.33	40.40	42.13	62,461
09 Feb 26	42.45000 -0.69	42.88	40.00	42.81	67,965
06 Feb 26	43.14500 +2.25	43.26	40.74	40.74	77,223
05 Feb 26	40.89500 +0.51	43.00	39.72	41.01	100,410
04 Feb 26	40.38500 -1.94	42.21	39.87	41.92	74,043
03 Feb 26	42.32000 +0.84	43.60	41.72	42.10	155,615
02 Feb 26	41.48000 +0.78	41.50	38.13	38.33	124,565
30 Jan 26	40.70000 +0.70	41.57	39.49	39.83	77,379
29 Jan 26	40.00000 -0.98	41.42	39.41	41.23	118,847
28 Jan 26	40.98000 +4.22	40.98	37.99	37.99	140,311
27 Jan 26	36.76500 +0.72	37.24	36.03	36.21	90,089
26 Jan 26	36.04000 -2.95	37.80	35.65	37.74	217,492
23 Jan 26	38.99000 -7.18	41.01	38.68	40.65	553,776
22 Jan 26	46.17500 +0.20	47.33	45.35	47.10	140,517
21 Jan 26	45.97500 +3.53	46.24	42.26	42.49	166,341
20 Jan 26	42.44000 +2.34	42.76	39.12	39.72	120,654
19 Jan 26	40.10000 -0.44	40.16	39.56	40.00	110,419
16 Jan 26	40.54500 -1.74	43.12	40.50	42.08	83,338
15 Jan 26	42.28000 +0.83	43.49	40.94	42.31	156,920
14 Jan 26	41.45000 +1.03	42.26	40.80	41.77	134,875
13 Jan 26	40.42000 +2.28	40.69	38.32	38.34	106,478
12 Jan 26	38.14000 +0.27	38.90	37.71	38.43	95,733
09 Jan 26	37.86500 +2.87	38.67	35.84	35.89	95,172
08 Jan 26	35.00000 -2.29	37.10	35.00	36.24	70,644
07 Jan 26	37.29000 +3.33	38.07	34.10	34.19	102,634
06 Jan 26	33.95500 -0.17	34.08	33.32	34.06	26,169
05 Jan 26	34.12500 +0.35	35.69	33.94	34.08	88,765
02 Jan 26	33.78000 +2.34	33.88	31.94	31.94	89,294
30 Dec 25	31.43500 +0.48	31.43	31.17	31.23	31,017
29 Dec 25	30.96000 +0.11	31.12	30.49	30.58	42,652
23 Dec 25	30.85000 -0.37	31.22	30.70	30.84	107,700
22 Dec 25	31.22000 -0.74	32.24	31.22	31.83	26,438
19 Dec 25	31.96000 +0.96	32.00	31.10	31.36	108,292
18 Dec 25	30.99500 +0.02	31.85	30.58	30.89	60,323
17 Dec 25	30.97500 -0.76	32.24	30.94	31.99	18,365
16 Dec 25	31.73500 -0.37	32.60	31.40	31.48	133,366
15 Dec 25	32.10500 -0.68	32.71	31.76	32.38	47,595
12 Dec 25	32.78500 -0.53	34.00	32.74	33.72	32,876
11 Dec 25	33.31500 -0.85	34.46	33.31	34.17	39,968
10 Dec 25	34.17000 -0.43	34.83	33.47	34.68	22,091
09 Dec 25	34.60000 +0.37	35.26	34.51	34.92	33,481
08 Dec 25	34.23000 -1.90	36.13	34.19	35.81	42,799
05 Dec 25	36.13500 +0.24	36.69	34.97	35.31	58,124
04 Dec 25	35.89000 -1.36	37.52	35.76	37.52	53,116
03 Dec 25	37.25000 +0.45	37.70	36.74	37.21	89,449
02 Dec 25	36.80000 +2.40	37.24	34.39	34.51	146,967
01 Dec 25	34.40500 +0.21	34.76	34.03	34.53	119,908
28 Nov 25	34.19500 +2.57	34.26	32.04	32.04	136,184
27 Nov 25	31.63000 -0.35	31.75	31.41	31.50	11,162
26 Nov 25	31.98000 +1.02	31.98	31.05	31.36	27,675
25 Nov 25	30.95500 -0.26	32.08	30.00	30.94	99,616
24 Nov 25	31.21500 +1.98	31.28	29.87	30.22	51,115
21 Nov 25	29.23500 -1.44	29.44	28.50	28.91	115,811
20 Nov 25	30.68000 +0.51	31.73	30.68	31.12	75,779
19 Nov 25	30.16500 +0.57	30.86	29.42	29.56	69,346
18 Nov 25	29.59500 -0.98	29.82	28.98	29.46	80,996
17 Nov 25	30.57000 -0.32	30.94	30.36	30.80	41,899
14 Nov 25	30.88500 -0.43	30.92	29.34	30.41	129,354
13 Nov 25	31.32000 -1.42	32.69	31.08	32.69	113,982
12 Nov 25	32.73500 -0.03	33.14	32.32	32.82	42,665
11 Nov 25	32.76500 -0.32	33.18	32.42	33.18	34,758
10 Nov 25	33.08000 +0.82	34.12	33.05	33.49	114,145
07 Nov 25	32.26000 +0.32	33.30	32.10	33.06	56,162
06 Nov 25	31.94000 -1.10	33.41	31.94	33.10	36,501
05 Nov 25	33.04000 +0.19	33.17	31.24	31.68	129,812
04 Nov 25	32.85000 -1.54	33.71	32.63	33.60	165,746
03 Nov 25	34.39000 -0.40	35.10	34.00	34.60	50,485
31 Oct 25	34.79000 -0.88	35.38	34.63	35.26	22,143
30 Oct 25	35.67000 +0.04	35.72	34.90	35.52	48,200
29 Oct 25	35.63000 -0.56	36.15	35.19	36.10	50,529
28 Oct 25	36.19000 +2.11	36.19	33.77	34.00	100,711
27 Oct 25	34.07500 +1.15	34.85	32.97	33.21	79,205
24 Oct 25	32.92500 +0.76	35.83	32.86	35.50	199,873
23 Oct 25	32.16500 +0.74	32.17	31.24	31.74	48,964
22 Oct 25	31.42500 -1.21	32.74	31.40	32.62	43,407
21 Oct 25	32.63000 +0.01	33.12	32.49	32.78	50,892
20 Oct 25	32.62500 +1.00	33.03	32.14	32.17	111,237
17 Oct 25	31.62500 -0.63	32.77	29.90	30.70	162,983
16 Oct 25	32.25500 +0.81	32.53	31.67	32.00	65,564
15 Oct 25	31.45000 +1.01	31.66	30.89	31.07	47,005
14 Oct 25	30.44500 -1.77	31.45	29.88	31.41	111,134
13 Oct 25	32.21500 +0.47	32.40	30.83	31.80	176,807
10 Oct 25	31.75000 -0.38	34.20	31.75	32.94	207,279
09 Oct 25	32.12500 +0.10	32.80	31.91	32.19	110,758
08 Oct 25	32.02000 +0.44	32.13	31.00	31.88	82,925
07 Oct 25	31.58500 -0.46	32.62	31.40	31.45	93,635
06 Oct 25	32.04500 +0.25	32.95	30.68	31.63	114,230
03 Oct 25	31.79500 +0.56	32.40	31.50	32.33	117,669
02 Oct 25	31.24000 +1.82	31.24	30.24	30.65	186,898
01 Oct 25	29.41500 +0.95	29.42	27.91	28.10	126,079
30 Sep 25	28.47000 -1.14	29.18	28.17	29.04	103,721
29 Sep 25	29.61000 -0.41	30.55	28.74	29.99	146,916
26 Sep 25	30.02000 +1.58	30.90	29.65	30.80	480,566
25 Sep 25	28.44000 +2.37	28.81	26.66	27.14	335,296
24 Sep 25	26.07000 +0.80	26.35	24.98	25.22	124,883
23 Sep 25	25.27500 +0.53	25.43	24.30	24.36	55,981
22 Sep 25	24.74500 -0.75	25.50	24.69	25.18	166,111
19 Sep 25	25.50000 -1.59	26.01	24.98	25.82	315,725
18 Sep 25	27.09000 +5.98	28.26	21.14	21.19	935,204
17 Sep 25	21.11500 +0.02	21.31	20.92	21.31	31,384
16 Sep 25	21.09500 -0.20	21.33	20.91	21.06	27,535
15 Sep 25	21.30000 +0.53	21.63	20.46	20.55	82,165
12 Sep 25	20.76500 -0.29	21.08	20.65	20.99	21,624
11 Sep 25	21.05500 +0.13	21.20	20.96	21.12	24,529
10 Sep 25	20.92500 -0.02	21.18	20.70	20.87	18,727
09 Sep 25	20.94500 +0.03	21.05	20.72	20.90	25,228
08 Sep 25	20.91500 +0.13	21.00	20.66	20.76	22,665
05 Sep 25	20.78500 -0.02	21.15	20.62	21.15	45,533
04 Sep 25	20.81000 +0.29	21.00	20.45	20.50	15,439
03 Sep 25	20.52000 -0.06	20.82	20.36	20.77	30,908
02 Sep 25	20.57500 -0.42	20.77	20.32	20.73	61,922
01 Sep 25	20.99500 +0.01	21.00	20.69	20.69	26,338
29 Aug 25	20.98500 -0.28	21.40	20.81	21.35	55,145
28 Aug 25	21.27000 +0.10	21.50	21.24	21.25	61,748
27 Aug 25	21.17500 +0.31	21.17	20.81	20.98	82,087
26 Aug 25	20.86000 -0.72	21.23	20.76	20.98	60,032
25 Aug 25	21.57500 +0.65	22.10	21.10	21.59	332,493
22 Aug 25	20.93000 +0.85	21.10	20.07	20.07	83,484
21 Aug 25	20.08500 -0.28	20.43	19.61	20.38	158,323
20 Aug 25	20.36000 -1.41	21.64	20.00	21.47	194,608
19 Aug 25	21.77500 +0.90	22.71	21.03	21.30	398,852
18 Aug 25	20.87000 -0.61	21.00	20.00	20.90	163,081
15 Aug 25	21.48000 +2.37	21.48	20.65	21.32	564,925
14 Aug 25	19.11400 +0.40	19.11	18.67	19.00	111,486
13 Aug 25	18.71200 +0.42	18.75	18.26	18.60	94,330
12 Aug 25	18.28800 +0.31	18.57	17.94	18.22	152,755
11 Aug 25	17.98200 +1.11	18.60	17.26	17.38	222,410
08 Aug 25	16.87000 -0.19	17.22	16.87	17.05	99,341
07 Aug 25	17.05800 -0.28	17.87	16.65	17.57	269,005
06 Aug 25	17.34000 -0.17	17.70	17.11	17.55	101,287
05 Aug 25	17.50600 +0.63	17.75	16.94	17.10	186,477
04 Aug 25	16.87400 +0.16	16.95	16.74	16.82	63,394
01 Aug 25	16.71400 -0.69	17.31	16.40	17.28	139,690
31 Jul 25	17.40000 -0.27	17.78	17.38	17.75	50,391
30 Jul 25	17.67200 -0.05	17.94	17.65	17.73	50,077
29 Jul 25	17.71800 -0.30	18.06	17.71	17.94	61,542
28 Jul 25	18.01600 +0.46	18.28	17.73	17.80	181,375
25 Jul 25	17.55200 -1.91	18.46	17.41	18.42	514,399
24 Jul 25	19.46000 -0.36	20.10	19.40	19.90	160,319
23 Jul 25	19.82000 -0.13	20.01	19.56	20.01	142,648
22 Jul 25	19.95200 +0.00	20.10	19.81	19.96	42,832
21 Jul 25	19.95000 -0.13	20.40	19.89	19.97	58,524
18 Jul 25	20.07500 +0.37	20.18	19.64	19.68	177,236
17 Jul 25	19.70800 +0.58	19.74	19.47	19.68	80,928
16 Jul 25	19.13000 -1.02	19.92	19.13	19.68	166,358
15 Jul 25	20.14500 +0.36	20.35	20.07	20.16	37,156
14 Jul 25	19.78800 -0.16	19.98	19.58	19.87	71,089
11 Jul 25	19.95000 -0.44	20.26	19.80	20.21	87,659
10 Jul 25	20.39500 +0.56	20.44	19.95	19.95	59,189
09 Jul 25	19.83800 -0.03	20.13	19.80	20.08	52,291
08 Jul 25	19.87000 +1.08	20.05	18.77	18.81	79,022
07 Jul 25	18.78600 -0.19	19.06	18.77	18.92	39,893
04 Jul 25	18.97200 -0.22	19.10	18.91	19.10	38,734
03 Jul 25	19.19400 +0.29	19.19	18.59	18.63	172,454
02 Jul 25	18.90000 -0.58	19.40	18.30	19.37	304,903
01 Jul 25	19.48200 +0.41	19.48	18.83	18.99	55,779
30 Jun 25	19.07400 -0.39	19.82	19.00	19.36	103,584
27 Jun 25	19.46000 +0.32	19.90	19.32	19.32	110,605
26 Jun 25	19.13600 -0.12	19.30	19.00	19.06	68,416
25 Jun 25	19.25400 +0.01	19.60	19.20	19.44	149,022
24 Jun 25	19.24400 +0.90	19.39	18.42	18.51	107,325
23 Jun 25	18.34000 -0.11	18.72	18.20	18.20	102,943
20 Jun 25	18.45200 +0.09	18.97	18.16	18.56	165,838
19 Jun 25	18.36400 -0.17	18.61	18.32	18.61	60,501
18 Jun 25	18.53600 +0.39	18.54	18.00	18.05	140,943
17 Jun 25	18.14600 +0.16	18.22	17.82	17.90	38,925
16 Jun 25	17.98400 +0.34	18.05	17.50	17.52	64,619
13 Jun 25	17.64000 -0.10	17.86	17.47	17.52	82,674
12 Jun 25	17.74400 -0.52	17.96	17.61	17.91	186,005
11 Jun 25	18.26200 +0.04	19.30	18.18	19.26	229,373
10 Jun 25	18.22600 +0.04	18.31	17.78	18.00	48,052
09 Jun 25	18.19000 +0.37	18.38	17.65	17.70	200,375
06 Jun 25	17.82400 -0.05	17.92	17.56	17.61	27,111
05 Jun 25	17.87800 +0.09	17.88	17.49	17.78	59,078
04 Jun 25	17.79000 +0.03	17.94	17.60	17.87	39,581
03 Jun 25	17.75800 +0.67	17.76	17.07	17.25	43,046
02 Jun 25	17.08800 -0.32	17.18	17.00	17.11	101,667
30 May 25	17.40400 -0.45	18.50	17.40	17.81	208,429
29 May 25	17.85400 -0.27	18.41	17.77	18.40	62,196
28 May 25	18.12000 +0.01	18.23	18.04	18.23	37,511
27 May 25	18.10600 -0.43	18.12	17.75	18.01	81,729
26 May 25	18.53600 +0.89	18.54	17.85	18.19	35,773
23 May 25	17.64200 -0.71	18.25	17.62	18.22	143,317
22 May 25	18.35000 -0.66	18.49	18.17	18.43	46,468
21 May 25	19.00800 +0.05	19.05	18.61	18.73	30,993
20 May 25	18.96000 +0.00	19.02	18.80	19.02	30,271
19 May 25	18.96400 -0.40	19.45	18.70	19.00	82,279
16 May 25	19.36400 +0.12	19.40	19.09	19.14	60,435
15 May 25	19.24600 -0.11	19.25	18.80	19.06	93,692
14 May 25	19.35400 -0.98	20.17	19.17	20.17	78,857
13 May 25	20.33000 +0.49	20.50	19.75	19.85	98,288
12 May 25	19.83800 +1.22	20.27	19.66	19.66	170,442
09 May 25	18.61400 -0.01	18.92	18.60	18.76	44,692
08 May 25	18.62600 +0.98	18.86	18.09	18.09	163,371
07 May 25	17.65000 +0.02	17.75	17.56	17.70	40,909
06 May 25	17.63000 -0.38	17.92	17.49	17.90	35,884
05 May 25	18.00800 -0.18	18.14	17.92	18.14	23,747
02 May 25	18.18800 +0.66	18.19	17.70	17.84	75,200
30 Apr 25	17.52800 -0.59	17.98	17.22	17.76	148,279
29 Apr 25	18.12000 +0.36	18.29	17.80	18.03	45,988
28 Apr 25	17.76400 +0.23	18.52	17.49	17.70	76,148
25 Apr 25	17.53000 -1.10	18.04	17.09	18.00	320,992
24 Apr 25	18.62800 +0.55	18.80	17.79	18.00	99,265
23 Apr 25	18.08000 +1.03	18.50	17.60	17.64	99,405
22 Apr 25	17.05000 +0.61	17.18	16.48	16.64	60,538
17 Apr 25	16.44400 -0.61	16.83	16.38	16.82	224,704
16 Apr 25	17.05600 -0.76	17.26	16.81	17.17	115,278
15 Apr 25	17.81800 -0.08	18.05	17.68	17.92	52,556
14 Apr 25	17.90000 +1.36	18.50	17.56	17.87	198,277
11 Apr 25	16.54000 -1.29	17.78	16.00	17.78	250,806
10 Apr 25	17.83000 +0.81	19.36	17.83	19.33	172,078
09 Apr 25	17.01600 -0.94	17.20	16.00	16.51	253,491
08 Apr 25	17.96000 +0.28	18.65	17.90	18.11	192,446
07 Apr 25	17.68200 -1.07	18.79	16.68	17.00	279,319
04 Apr 25	18.75200 -0.56	20.70	18.35	20.35	212,111
03 Apr 25	19.31400 -0.94	20.06	19.02	19.41	144,008
02 Apr 25	20.25500 -0.28	20.44	20.03	20.41	42,292
01 Apr 25	20.53000 -0.07	20.96	20.19	20.89	79,386
31 Mar 25	20.60500 -0.41	20.83	20.22	20.58	88,871
28 Mar 25	21.01000 -0.38	21.98	20.88	21.84	85,870
27 Mar 25	21.39000 -0.43	21.76	21.20	21.76	39,062
26 Mar 25	21.82000 -0.51	22.58	21.59	22.45	45,543
25 Mar 25	22.33000 -0.18	22.83	22.20	22.37	56,318
24 Mar 25	22.51000 +0.01	23.00	22.42	22.78	61,068
21 Mar 25	22.49500 +0.43	22.54	21.73	22.04	69,053
20 Mar 25	22.06500 -0.44	22.40	21.87	22.35	73,015
19 Mar 25	22.50500 -1.37	23.68	22.08	23.68	112,676
18 Mar 25	23.87500 +0.09	24.15	23.33	23.64	146,566
17 Mar 25	23.78000 +1.68	23.93	21.86	22.00	194,543
14 Mar 25	22.10000 +0.08	22.30	21.67	22.14	157,180
13 Mar 25	22.02500 +3.06	22.61	20.60	20.85	409,197
12 Mar 25	18.96400 +0.91	19.76	18.54	19.70	225,371
11 Mar 25	18.05000 -0.48	18.68	17.70	18.35	166,448
10 Mar 25	18.52800 -0.16	19.00	18.46	18.96	129,693
07 Mar 25	18.68400 -0.60	19.51	18.63	19.00	203,838
06 Mar 25	19.28600 +0.34	19.51	18.49	19.21	272,676
05 Mar 25	18.94800 -0.96	20.26	18.93	20.25	177,485
04 Mar 25	19.90400 -3.38	22.01	19.74	21.83	342,364
03 Mar 25	23.28500 +0.41	24.31	22.69	22.84	183,022
28 Feb 25	22.88000 -0.15	23.44	21.77	22.14	249,680
27 Feb 25	23.02500 +0.48	23.25	22.30	22.56	109,361
26 Feb 25	22.54000 +0.56	22.64	22.01	22.01	75,127
25 Feb 25	21.98000 -1.43	23.14	21.67	22.90	164,415
24 Feb 25	23.40500 -0.81	24.06	22.71	23.97	184,173
21 Feb 25	24.22000 +0.40	25.33	24.22	24.88	126,964
20 Feb 25	23.82000 -1.04	24.73	23.46	24.22	164,187
19 Feb 25	24.86000 +0.20	26.17	24.42	26.00	344,731
18 Feb 25	24.65500 +0.76	25.00	23.38	23.69	428,670
17 Feb 25	23.90000 +1.64	23.91	23.51	23.90	201,682
14 Feb 25	22.26500 -1.10	24.15	21.80	23.50	400,871
13 Feb 25	23.36000 +2.33	23.85	21.58	21.70	487,904
12 Feb 25	21.03500 +0.06	21.63	20.16	20.25	424,942
11 Feb 25	20.98000 +1.81	20.98	18.97	19.14	255,407
10 Feb 25	19.17000 +0.72	19.40	18.50	18.50	130,645
07 Feb 25	18.44600 -0.26	18.76	18.36	18.67	67,243
06 Feb 25	18.71000 -0.08	19.07	18.65	18.95	38,439
05 Feb 25	18.78800 +0.08	18.85	18.18	18.51	68,583
04 Feb 25	18.70400 -0.42	18.85	18.41	18.85	141,589
03 Feb 25	19.12800 -0.09	19.13	18.03	18.48	180,273
31 Jan 25	19.21600 +0.45	19.85	18.92	19.85	247,644
30 Jan 25	18.76600 -0.30	19.18	18.65	19.06	146,919
29 Jan 25	19.06800 +0.00	19.28	19.05	19.25	62,062
28 Jan 25	19.07000 -0.58	19.87	18.95	19.63	130,322
27 Jan 25	19.65000 -0.48	20.17	19.03	19.21	426,154
24 Jan 25	20.12500 -0.47	20.58	19.88	20.53	108,172
23 Jan 25	20.59000 -0.65	21.00	20.57	20.94	70,890
22 Jan 25	21.24000 +0.27	21.24	20.74	21.11	100,275
21 Jan 25	20.96500 -0.07	21.83	20.90	21.38	281,787
20 Jan 25	21.03000 +0.33	21.41	21.03	21.39	135,835
17 Jan 25	20.70000 +1.59	20.89	19.05	19.13	300,142
16 Jan 25	19.10600 +0.24	19.38	18.85	19.35	93,095
15 Jan 25	18.86600 +0.41	18.96	18.61	18.63	42,747
14 Jan 25	18.46000 +0.02	18.94	18.43	18.87	83,135
13 Jan 25	18.43800 -0.10	18.69	18.41	18.69	58,442
10 Jan 25	18.53800 -0.66	19.34	18.50	19.27	93,896
09 Jan 25	19.20200 -0.11	19.34	19.15	19.30	23,964
08 Jan 25	19.31200 -0.11	19.50	19.16	19.38	79,911
07 Jan 25	19.42000 -0.26	19.59	19.07	19.18	122,305
06 Jan 25	19.68000 -0.18	20.18	19.68	20.05	66,194
03 Jan 25	19.86000 +0.08	19.93	19.50	19.74	86,371
02 Jan 25	19.77800 +0.54	19.82	19.44	19.46	65,748
30 Dec 24	19.23600 -0.20	19.43	19.21	19.35	25,418
27 Dec 24	19.43200 +0.25	19.72	19.30	19.58	63,916
23 Dec 24	19.18200 +0.38	19.33	18.75	19.05	57,145
20 Dec 24	18.80600 +0.24	18.81	18.05	18.35	123,992
19 Dec 24	18.57000 -0.84	18.93	18.50	18.88	96,163
18 Dec 24	19.41400 -0.12	19.63	19.39	19.50	30,328
17 Dec 24	19.53600 +0.00	19.80	19.49	19.80	52,634
16 Dec 24	19.53800 +0.05	19.64	19.09	19.45	52,128
13 Dec 24	19.48400 -0.15	19.90	19.36	19.83	79,429
12 Dec 24	19.63800 +0.55	19.81	19.02	19.10	67,005
11 Dec 24	19.09000 -0.25	19.38	19.00	19.25	110,582
10 Dec 24	19.33600 -0.36	19.86	19.22	19.80	84,631
09 Dec 24	19.69600 -0.10	19.93	19.61	19.80	86,980
06 Dec 24	19.79200 -0.13	19.90	19.57	19.81	186,555
05 Dec 24	19.92600 -0.97	21.19	19.60	20.94	151,875
04 Dec 24	20.90000 -0.73	21.69	20.87	21.49	114,323
03 Dec 24	21.62500 -2.52	22.90	21.61	22.81	132,504
02 Dec 24	24.14500 +1.24	24.32	22.71	22.83	254,182
29 Nov 24	22.91000 +0.50	22.99	22.42	22.44	29,853
28 Nov 24	22.41000 +0.34	22.50	22.33	22.40	13,408
27 Nov 24	22.07000 -0.85	22.90	21.98	22.90	75,914
26 Nov 24	22.92000 -1.20	24.14	22.90	23.35	120,267
25 Nov 24	24.12500 +0.60	24.30	23.16	23.68	82,265
22 Nov 24	23.52500 +0.13	23.60	23.21	23.31	44,317
21 Nov 24	23.40000 +0.68	23.40	22.52	22.60	41,233
20 Nov 24	22.72000 -0.14	22.99	22.58	22.92	28,291
19 Nov 24	22.85500 -0.16	23.59	22.75	23.48	46,186
18 Nov 24	23.01500 -0.08	23.50	22.91	23.24	28,107
15 Nov 24	23.09000 -0.86	23.62	23.00	23.50	69,632
14 Nov 24	23.95000 +0.80	24.22	23.65	23.67	64,438
13 Nov 24	23.15500 +0.42	23.16	22.42	22.57	81,638
12 Nov 24	22.74000 -0.77	23.50	22.51	23.40	111,932
11 Nov 24	23.51000 -0.92	24.65	23.37	24.50	134,798
08 Nov 24	24.43000 +0.36	24.64	23.83	24.64	142,798
07 Nov 24	24.06500 +1.36	24.14	23.18	23.25	149,366
06 Nov 24	22.71000 +1.18	23.19	22.09	22.20	465,054
05 Nov 24	21.52500 +0.98	21.52	20.56	20.65	74,885
04 Nov 24	20.54000 -0.73	21.20	20.38	21.00	221,656
01 Nov 24	21.27500 +1.28	21.62	20.17	21.20	194,454
31 Oct 24	19.99200 -0.65	20.61	19.88	20.41	94,863
30 Oct 24	20.64500 -0.43	21.10	20.62	21.00	86,122
29 Oct 24	21.08000 -0.31	21.42	20.95	21.23	50,573
28 Oct 24	21.39000 +0.02	21.49	20.92	21.13	54,556
25 Oct 24	21.37000 +0.89	21.53	20.54	20.54	83,633
24 Oct 24	20.48500 -0.10	20.60	20.34	20.48	76,322
23 Oct 24	20.58500 -0.08	20.81	20.54	20.66	38,865
22 Oct 24	20.66500 +0.06	21.08	20.67	20.97	67,644
21 Oct 24	20.60500 -0.27	21.05	20.58	21.01	56,230
18 Oct 24	20.87500 +0.01	21.00	20.65	20.65	107,596
17 Oct 24	20.86000 +0.51	21.07	20.60	20.60	75,373
16 Oct 24	20.35500 -0.63	20.95	19.86	20.85	168,397
15 Oct 24	20.98500 -0.39	21.70	20.80	21.55	61,025
14 Oct 24	21.37500 -0.22	21.72	21.36	21.57	43,889
11 Oct 24	21.59500 +0.19	21.75	21.09	21.21	108,861
10 Oct 24	21.40500 +0.11	21.53	21.02	21.40	64,101
09 Oct 24	21.29500 +0.77	21.35	21.00	21.00	94,442
08 Oct 24	20.52000 +0.13	20.56	20.10	20.36	58,608
07 Oct 24	20.39500 -0.15	20.66	20.35	20.66	67,313
04 Oct 24	20.55000 +0.32	20.84	20.16	20.21	86,410
03 Oct 24	20.23000 -0.59	20.59	19.68	20.37	140,354
02 Oct 24	20.81500 +0.28	20.86	20.17	20.32	88,435
01 Oct 24	20.53000 -0.48	21.36	20.38	21.06	104,600
30 Sep 24	21.01000 -0.28	21.44	20.83	21.35	113,784
27 Sep 24	21.29000 +0.27	22.03	21.24	21.32	145,113
26 Sep 24	21.02000 -0.13	21.95	20.89	21.55	145,132
25 Sep 24	21.14500 +0.68	21.50	20.28	20.34	119,542
24 Sep 24	20.47000 +0.55	20.63	20.05	20.24	154,702
23 Sep 24	19.91600 +1.39	20.83	19.56	20.20	369,962
20 Sep 24	18.53000 -0.64	19.00	18.44	18.97	146,477
19 Sep 24	19.17200 +0.24	19.28	18.92	18.98	181,507
18 Sep 24	18.93200 -1.05	19.52	18.93	19.30	147,790
17 Sep 24	19.98000 +1.62	20.33	19.13	19.97	436,579
16 Sep 24	18.36200 +0.56	18.93	17.78	18.12	242,735
13 Sep 24	17.80200 +0.30	17.87	17.47	17.53	70,172
12 Sep 24	17.50400 +0.49	17.88	17.28	17.84	118,170
11 Sep 24	17.01600 +0.05	17.30	16.83	17.10	154,977
10 Sep 24	16.96400 -0.43	17.40	16.96	17.34	92,846
09 Sep 24	17.39000 +0.42	17.69	17.15	17.30	105,352
06 Sep 24	16.97400 -0.57	17.71	16.73	17.56	274,457
05 Sep 24	17.54800 -0.27	17.93	17.21	17.62	197,161
04 Sep 24	17.82000 -0.79	18.43	17.62	18.18	228,598
03 Sep 24	18.60800 -1.21	19.92	18.56	19.88	134,389
02 Sep 24	19.81600 -0.03	19.90	19.69	19.90	123,737
30 Aug 24	19.84200 +1.42	19.98	18.44	18.66	281,072
29 Aug 24	18.42200 +0.83	18.44	17.60	17.60	157,715
28 Aug 24	17.58800 -0.41	18.33	17.54	18.05	128,452
27 Aug 24	17.99400 -0.04	18.20	17.87	18.10	127,691
26 Aug 24	18.03800 -0.51	18.60	17.87	18.52	159,040
23 Aug 24	18.54600 +0.00	18.67	18.24	18.28	77,745
22 Aug 24	18.54200 -0.55	19.36	18.54	19.25	136,440
21 Aug 24	19.09000 +0.07	19.21	18.80	18.90	213,565
20 Aug 24	19.02200 -0.38	19.65	18.79	19.56	184,763
19 Aug 24	19.40600 +0.62	19.55	18.79	18.99	90,128
16 Aug 24	18.78600 +0.10	19.11	18.58	18.96	91,166
15 Aug 24	18.68400 +0.41	18.73	18.12	18.32	117,991
14 Aug 24	18.27600 -0.02	18.71	17.95	18.66	113,403
13 Aug 24	18.30000 +0.40	18.34	17.72	17.97	116,814
12 Aug 24	17.89600 -0.08	18.35	17.86	18.13	112,353
09 Aug 24	17.98000 -0.27	18.98	17.98	18.79	271,985
08 Aug 24	18.25000 -0.21	18.28	17.26	17.55	343,214
07 Aug 24	18.46400 +0.29	18.50	18.15	18.40	161,595
06 Aug 24	18.17000 -0.28	19.01	18.10	19.00	334,393
05 Aug 24	18.45000 -1.10	19.16	17.59	18.98	446,211
02 Aug 24	19.54600 -8.17	21.70	18.75	21.70	806,730
01 Aug 24	27.72000 -0.59	28.69	27.72	28.65	36,257
31 Jul 24	28.31000 +0.26	28.52	27.98	28.30	45,037
30 Jul 24	28.05000 -0.52	28.65	28.05	28.50	40,656
29 Jul 24	28.57000 -0.13	29.20	28.57	29.20	18,336
26 Jul 24	28.70000 -0.34	29.20	28.60	28.82	31,117
25 Jul 24	29.04000 -0.64	29.30	28.57	29.30	35,721
24 Jul 24	29.68000 -0.81	30.23	29.52	30.06	25,580
23 Jul 24	30.49000 +0.28	30.60	30.27	30.49	24,900
22 Jul 24	30.21000 -0.15	30.63	30.16	30.43	45,511
19 Jul 24	30.35500 -2.44	32.31	30.18	32.31	115,609
18 Jul 24	32.79500 +0.75	33.24	31.67	32.40	72,949
17 Jul 24	32.04500 +0.63	33.92	31.09	31.57	192,142
16 Jul 24	31.41500 -0.53	31.81	31.25	31.81	48,236
15 Jul 24	31.94500 +0.23	32.22	31.52	31.98	64,667
12 Jul 24	31.72000 +0.55	31.78	30.64	30.70	33,729
11 Jul 24	31.17000 -0.80	32.21	31.17	32.10	29,808
10 Jul 24	31.97000 +0.59	32.25	31.55	32.08	54,310
09 Jul 24	31.38000 +0.74	32.78	31.20	32.31	191,350
08 Jul 24	30.63500 +1.03	31.30	29.76	29.83	159,200
05 Jul 24	29.60500 +0.84	29.70	28.85	28.97	25,913
04 Jul 24	28.76000 -0.11	29.05	28.76	28.89	14,270
03 Jul 24	28.87000 +0.16	29.00	28.71	28.76	17,712
02 Jul 24	28.71000 -0.06	29.11	28.55	28.73	22,643
01 Jul 24	28.77000 -0.15	28.94	28.47	28.91	28,664
28 Jun 24	28.92500 +0.44	29.18	28.59	28.67	13,403
27 Jun 24	28.48000 +0.01	28.58	28.25	28.56	17,145
26 Jun 24	28.46500 -0.30	28.86	28.43	28.86	13,037
25 Jun 24	28.76500 -0.02	28.77	28.32	28.58	20,730
24 Jun 24	28.78000 -0.22	29.25	28.69	29.16	26,498
21 Jun 24	29.00500 -0.01	29.18	28.58	28.66	18,865
20 Jun 24	29.01000 +0.35	29.01	28.43	28.56	31,640
19 Jun 24	28.65500 +0.00	28.75	28.49	28.75	26,004
18 Jun 24	28.65500 +0.29	29.29	28.66	28.73	30,969
17 Jun 24	28.36500 -0.02	28.51	28.17	28.51	17,500
14 Jun 24	28.38500 +0.05	28.60	28.18	28.35	39,767
13 Jun 24	28.34000 -0.24	28.42	27.94	28.39	40,700
12 Jun 24	28.58000 -0.18	29.05	28.45	28.88	41,422
11 Jun 24	28.76500 +0.26	28.92	28.49	28.59	22,196
10 Jun 24	28.50500 +0.18	28.69	28.24	28.58	25,634
07 Jun 24	28.32500 +0.38	28.36	27.90	28.05	43,859
06 Jun 24	27.94500 -0.22	28.39	27.76	28.28	57,644
05 Jun 24	28.16000 +0.45	28.18	27.60	27.93	30,812
04 Jun 24	27.70500 -0.24	28.61	27.60	27.92	59,903
03 Jun 24	27.94500 +0.15	28.73	27.90	28.58	26,320
31 May 24	27.79500 -0.27	28.06	27.67	27.96	46,221
30 May 24	28.06500 -0.17	28.10	27.88	27.92	25,868
29 May 24	28.24000 -0.51	28.58	28.00	28.58	32,874
28 May 24	28.75000 +0.15	28.77	28.21	28.39	34,461
27 May 24	28.60000 +0.18	28.78	28.43	28.62	33,520
24 May 24	28.42500 +0.27	28.48	27.76	27.97	66,081
23 May 24	28.15000 -1.34	29.31	28.10	29.27	59,548
22 May 24	29.49000 +0.22	29.58	29.19	29.28	19,809
21 May 24	29.27000 -0.54	29.66	29.25	29.58	21,711
20 May 24	29.81000 +0.48	29.83	29.31	29.42	23,480
17 May 24	29.33000 +0.17	29.67	29.25	29.50	55,580
16 May 24	29.15500 +0.67	29.28	28.68	28.91	60,287
15 May 24	28.49000 +0.02	28.93	28.44	28.58	71,256
14 May 24	28.47000 -0.19	28.66	28.25	28.44	51,661
13 May 24	28.65500 +0.55	28.86	27.77	27.82	63,169
10 May 24	28.10500 +0.13	28.20	28.00	28.00	40,938
09 May 24	27.98000 +0.26	28.14	27.70	27.92	44,000
08 May 24	27.71500 -1.18	28.72	27.69	28.67	89,558
07 May 24	28.89500 +0.26	29.13	28.80	28.92	35,841
06 May 24	28.63500 -0.02	28.93	28.59	28.76	35,612
03 May 24	28.66000 +0.20	28.78	28.50	28.56	50,050
02 May 24	28.46000 -0.45	28.92	28.34	28.83	61,825
30 Apr 24	28.91000 -0.49	29.55	28.85	29.40	60,856
29 Apr 24	29.40000 -0.20	29.93	29.08	29.91	58,279
26 Apr 24	29.60500 -2.75	30.48	28.68	30.20	189,726
25 Apr 24	32.35500 -0.14	32.60	32.19	32.19	38,063
24 Apr 24	32.49500 +0.28	32.88	32.29	32.38	26,744
23 Apr 24	32.21500 +0.10	32.47	32.08	32.44	20,074
22 Apr 24	32.12000 -0.34	32.51	32.08	32.26	20,694
19 Apr 24	32.46000 -0.89	32.91	32.39	32.80	32,362
18 Apr 24	33.35000 -0.24	33.69	33.00	33.58	33,136
17 Apr 24	33.59000 -0.52	34.12	33.59	33.94	17,209
16 Apr 24	34.11000 -0.28	34.44	33.74	34.06	21,425
15 Apr 24	34.39000 +0.19	34.39	33.54	33.56	36,826
12 Apr 24	34.19500 -0.58	35.32	33.88	35.17	42,366
11 Apr 24	34.77000 -0.08	34.88	34.57	34.79	14,713
10 Apr 24	34.85000 -0.04	35.67	34.78	35.54	36,357
09 Apr 24	34.89000 -0.51	35.13	34.40	35.06	28,855
08 Apr 24	35.39500 -0.34	35.79	35.40	35.63	33,888
05 Apr 24	35.73500 -1.53	36.95	35.61	36.81	33,754
04 Apr 24	37.26500 -0.53	37.45	37.17	37.26	38,807
03 Apr 24	37.79500 -2.88	39.19	37.68	39.00	71,530
02 Apr 24	40.67000 -0.42	41.62	40.56	41.28	48,896
28 Mar 24	41.09000 +1.25	41.24	40.23	40.54	36,038
27 Mar 24	39.84000 +1.03	40.20	38.76	38.80	17,366
26 Mar 24	38.80500 +0.17	38.87	38.44	38.65	30,259
25 Mar 24	38.63500 -0.59	38.85	37.50	38.62	85,719
22 Mar 24	39.22500 -0.60	39.62	38.94	39.38	27,200
21 Mar 24	39.82000 +1.38	39.99	39.11	39.33	30,579
20 Mar 24	38.44500 -0.26	40.63	38.44	38.97	106,038
19 Mar 24	38.70000 -0.64	39.38	38.20	39.31	26,454
18 Mar 24	39.34000 +0.04	39.75	39.18	39.40	41,306
15 Mar 24	39.30000 -0.07	39.63	39.03	39.33	26,172
14 Mar 24	39.37000 -0.50	40.04	38.93	39.78	30,008
13 Mar 24	39.86500 -1.23	41.11	39.80	41.02	31,103
12 Mar 24	41.09500 +0.14	41.51	40.88	41.25	22,450
11 Mar 24	40.95500 -0.07	41.03	39.95	40.37	51,001
08 Mar 24	41.02500 -1.22	43.03	41.01	42.49	59,841
07 Mar 24	42.24500 +1.15	42.31	40.96	41.00	62,359
06 Mar 24	41.09000 +0.92	41.24	39.94	40.01	36,100
05 Mar 24	40.17500 -1.28	41.91	39.97	41.90	79,649
04 Mar 24	41.45000 +0.96	41.53	40.42	40.69	38,722
01 Mar 24	40.49000 +1.06	40.65	39.82	39.99	46,558
29 Feb 24	39.43500 +0.39	39.60	38.38	38.57	31,247
28 Feb 24	39.04500 -0.38	39.58	38.83	39.58	25,808
27 Feb 24	39.42500 -0.36	39.88	39.41	39.69	20,503
26 Feb 24	39.78500 +0.04	40.20	39.52	39.78	28,840
23 Feb 24	39.74500 -0.26	40.19	39.45	40.01	49,393
22 Feb 24	40.01000 -0.73	41.50	39.45	41.13	60,661
21 Feb 24	40.74000 +0.17	41.32	40.17	41.25	40,431
20 Feb 24	40.57500 -0.42	42.39	40.13	41.30	101,784
19 Feb 24	41.00000 +0.38	41.00	40.50	40.62	12,737
16 Feb 24	40.62000 -0.73	41.13	40.22	41.10	22,987
15 Feb 24	41.34500 +0.26	41.95	41.19	41.47	43,408
14 Feb 24	41.08500 +0.56	41.28	40.47	40.53	31,079
13 Feb 24	40.53000 -0.84	41.00	40.08	40.99	33,456
12 Feb 24	41.36500 +1.51	41.37	40.19	40.23	38,008
09 Feb 24	39.86000 +0.46	40.27	39.38	39.52	18,853
08 Feb 24	39.40000 -0.33	39.73	39.39	39.60	9,756
07 Feb 24	39.73500 +0.16	40.00	39.43	39.62	18,389
06 Feb 24	39.57500 -0.19	39.99	39.27	39.96	32,257
05 Feb 24	39.76500 +0.42	39.92	39.17	39.17	31,020
02 Feb 24	39.35000 +0.04	39.85	38.58	39.34	32,288
01 Feb 24	39.31000 +0.05	40.26	39.24	39.99	43,692
31 Jan 24	39.26500 -0.60	39.60	38.89	39.60	85,302
30 Jan 24	39.86000 +0.02	40.65	39.66	40.56	48,414
29 Jan 24	39.84000 -0.99	40.99	39.63	40.74	87,165
26 Jan 24	40.83000 -5.21	41.60	39.85	40.15	347,705
25 Jan 24	46.04000 +0.74	46.36	45.44	45.76	109,508
24 Jan 24	45.30500 +1.02	45.75	44.27	45.35	68,718
23 Jan 24	44.28500 +0.15	44.54	43.73	44.44	30,425
22 Jan 24	44.13000 +0.59	45.35	43.80	44.74	69,729
19 Jan 24	43.54500 +0.01	43.67	42.85	43.49	34,218
18 Jan 24	43.53000 +1.00	43.82	42.28	42.51	30,774
17 Jan 24	42.53000 -0.63	43.10	42.08	43.04	20,964
16 Jan 24	43.15500 +0.25	43.35	42.69	42.78	47,825
15 Jan 24	42.90000 +0.17	43.14	42.63	42.96	15,294
12 Jan 24	42.73000 -0.07	43.54	42.50	43.26	17,031
11 Jan 24	42.80000 -0.37	43.65	42.80	43.63	15,950
10 Jan 24	43.17000 -0.76	44.25	42.96	44.10	19,933
09 Jan 24	43.93000 -0.02	44.35	43.83	44.23	22,319
08 Jan 24	43.95000 +0.78	44.13	42.59	42.90	41,348
05 Jan 24	43.16500 +0.40	43.50	41.97	42.90	46,541
04 Jan 24	42.77000 -0.28	43.53	41.10	43.10	61,026
03 Jan 24	43.05500 -1.03	43.79	42.94	43.75	71,228
02 Jan 24	44.08500 -1.39	45.52	43.76	45.51	65,406
29 Dec 23	45.47000 -0.12	45.69	45.38	45.49	29,437
28 Dec 23	45.59000 +0.01	45.97	45.15	45.87	42,452
27 Dec 23	45.58000 +1.93	46.26	45.24	45.75	132,059
22 Dec 23	43.65000 +1.21	43.69	42.55	42.70	39,637
21 Dec 23	42.44500 -0.13	42.44	41.81	42.01	42,505
20 Dec 23	42.57500 +0.65	42.81	42.20	42.67	18,321
19 Dec 23	41.92500 +0.06	42.01	41.52	41.72	27,866
18 Dec 23	41.86500 -1.24	42.50	41.70	42.24	38,192
15 Dec 23	43.10500 +1.60	43.28	41.31	41.40	67,623
14 Dec 23	41.51000 +0.90	42.85	40.98	41.47	35,656
13 Dec 23	40.60500 -0.18	41.03	40.40	40.96	17,135
12 Dec 23	40.78500 -0.29	41.53	40.72	41.50	34,182
11 Dec 23	41.07500 +1.47	41.22	39.63	39.79	37,059
08 Dec 23	39.61000 +0.76	39.80	38.88	38.90	18,209
07 Dec 23	38.84500 +0.06	38.91	37.62	38.20	32,459
06 Dec 23	38.79000 +0.13	39.35	38.69	39.01	38,256
05 Dec 23	38.66000 -0.05	39.01	38.56	38.76	30,106
04 Dec 23	38.70500 -1.23	40.13	38.63	40.03	43,250
01 Dec 23	39.93500 -1.11	41.01	39.56	40.95	20,020
30 Nov 23	41.05000 +0.11	41.28	40.74	41.19	35,745
29 Nov 23	40.93500 +0.68	41.18	40.22	40.22	28,889
28 Nov 23	40.26000 -0.05	40.31	39.77	40.20	22,911
27 Nov 23	40.31000 +0.38	40.34	39.79	40.04	68,125
24 Nov 23	39.93000 -0.24	40.17	39.49	39.88	34,409
23 Nov 23	40.17000 -0.48	40.32	39.88	39.92	13,279
22 Nov 23	40.64500 +0.71	40.95	39.70	39.78	35,649
21 Nov 23	39.93500 -0.77	40.87	39.87	40.87	54,557
20 Nov 23	40.70500 +1.20	40.87	39.74	39.88	51,981
17 Nov 23	39.50500 +0.96	39.92	39.13	39.79	55,057
16 Nov 23	38.55000 +1.37	39.10	37.60	37.62	67,897
15 Nov 23	37.18000 +1.40	37.26	36.26	36.33	35,279
14 Nov 23	35.78000 -0.13	36.22	35.22	35.85	43,967
13 Nov 23	35.90500 -0.34	36.37	35.87	36.12	19,170
10 Nov 23	36.24500 +0.65	36.30	35.34	35.42	16,650
09 Nov 23	35.60000 +0.12	35.64	35.26	35.31	17,522
08 Nov 23	35.48000 -0.78	36.40	35.47	36.25	18,151
07 Nov 23	36.26500 +0.78	36.31	35.53	35.56	49,330
06 Nov 23	35.48000 -0.15	35.51	35.29	35.42	41,935
03 Nov 23	35.62500 +0.28	35.70	35.23	35.54	15,864
02 Nov 23	35.34000 +0.21	35.49	34.79	35.33	19,668
01 Nov 23	35.13500 +0.91	35.28	34.31	34.42	24,524
31 Oct 23	34.22500 +0.83	34.30	33.38	33.47	26,510
30 Oct 23	33.39500 -0.01	34.03	32.99	33.81	25,699
27 Oct 23	33.40500 +2.40	34.35	32.73	33.18	48,802
26 Oct 23	31.00000 -0.49	31.33	30.66	30.90	19,135
25 Oct 23	31.49000 -0.98	32.55	31.49	32.51	27,165
24 Oct 23	32.46500 -0.24	32.65	31.38	31.75	39,260
23 Oct 23	32.70000 -0.73	33.03	32.43	32.97	27,416
20 Oct 23	33.43000 -0.56	34.15	33.33	33.56	29,241
19 Oct 23	33.99500 -0.03	34.19	33.56	33.70	29,326
18 Oct 23	34.03000 -0.09	34.11	33.61	33.99	23,757
17 Oct 23	34.11500 -0.76	34.65	33.26	34.62	17,372
16 Oct 23	34.88000 +0.44	35.00	34.08	34.17	17,880
13 Oct 23	34.43500 -0.67	35.01	34.37	34.91	16,127
12 Oct 23	35.11000 +0.71	35.24	34.74	34.83	24,783
11 Oct 23	34.40500 -0.03	34.75	34.31	34.36	9,942
10 Oct 23	34.44000 +0.56	34.44	33.88	34.22	9,866
09 Oct 23	33.88000 -0.15	34.22	33.67	34.22	37,719
06 Oct 23	34.02500 +0.11	34.33	33.50	34.00	16,583
05 Oct 23	33.91500 -0.15	34.34	33.84	34.03	18,762
04 Oct 23	34.06500 -0.27	34.92	33.69	34.74	81,277
03 Oct 23	34.33000 +0.33	34.71	33.44	33.92	13,788
02 Oct 23	34.00500 +0.37	34.21	33.74	33.83	18,658
29 Sep 23	33.64000 +0.19	33.95	33.16	33.49	32,488
28 Sep 23	33.45000 +0.71	33.45	32.67	32.82	46,615
27 Sep 23	32.74000 +0.47	33.01	32.11	32.35	25,872
26 Sep 23	32.27500 +0.07	32.74	31.98	32.03	19,992
25 Sep 23	32.20500 -0.30	32.40	31.94	32.24	16,962
22 Sep 23	32.50500 -0.26	32.96	32.15	32.67	17,731
21 Sep 23	32.76500 -0.51	33.06	32.18	32.51	61,376
20 Sep 23	33.27500 -1.96	34.24	32.78	34.12	64,578
19 Sep 23	35.23500 -0.41	36.12	34.90	35.48	68,910
18 Sep 23	35.64500 +0.06	35.65	35.19	35.50	19,214
15 Sep 23	35.58000 -0.60	36.25	35.50	36.22	27,879
14 Sep 23	36.18500 +0.26	36.53	35.87	36.19	18,521
13 Sep 23	35.92500 -0.67	36.58	35.73	36.17	49,360
12 Sep 23	36.60000 +1.17	37.33	35.78	35.81	37,064
11 Sep 23	35.42500 -0.07	35.76	35.26	35.49	32,014
08 Sep 23	35.49500 +0.22	36.16	35.39	35.60	52,544
07 Sep 23	35.27500 +1.37	35.56	34.09	34.37	56,440
06 Sep 23	33.90500 -0.64	34.22	33.69	34.01	19,035
05 Sep 23	34.54000 +0.54	34.78	33.63	33.71	33,619
04 Sep 23	34.00000 +0.55	34.00	33.50	33.71	27,405
01 Sep 23	33.45000 +1.58	33.72	32.37	32.53	22,292
31 Aug 23	31.87000 +0.48	31.94	31.58	31.69	9,961
30 Aug 23	31.39000 -0.35	31.61	31.02	31.61	15,236
29 Aug 23	31.73500 +0.89	31.79	30.99	31.13	17,661
28 Aug 23	30.85000 +0.35	31.18	30.78	30.78	8,989
25 Aug 23	30.50500 -0.01	30.50	30.01	30.14	14,224
24 Aug 23	30.51000 -0.67	31.49	30.41	31.33	28,843
23 Aug 23	31.18500 +0.34	31.25	30.17	30.48	34,883
22 Aug 23	30.84500 +1.12	31.10	30.38	30.38	17,478
21 Aug 23	29.72500 -0.25	30.33	29.48	30.08	26,197
18 Aug 23	29.98000 +0.04	30.12	29.60	29.98	64,865
17 Aug 23	29.94000 -1.32	31.02	29.77	30.85	28,226
16 Aug 23	31.26000 -1.16	32.00	31.26	31.85	13,265
15 Aug 23	32.42000 +0.15	32.69	32.19	32.69	17,073
14 Aug 23	32.26500 +0.82	32.36	31.75	31.90	15,614
11 Aug 23	31.44500 -0.24	31.69	31.31	31.65	12,976
10 Aug 23	31.68000 +0.24	31.70	31.27	31.33	13,983
09 Aug 23	31.44500 -0.03	32.01	31.34	31.86	9,010
08 Aug 23	31.48000 -0.41	31.97	30.94	31.97	12,547
07 Aug 23	31.89000 +0.14	32.30	31.83	31.88	15,932
04 Aug 23	31.74500 +0.03	31.92	31.34	31.75	25,899
03 Aug 23	31.72000 +0.02	31.83	31.08	31.50	21,085
02 Aug 23	31.69500 -0.90	32.35	31.58	32.35	33,891
01 Aug 23	32.59000 -0.23	32.64	32.22	32.64	50,923
31 Jul 23	32.82000 -0.51	33.65	32.79	33.48	32,563
28 Jul 23	33.33000 +1.84	34.02	32.35	33.84	110,430
27 Jul 23	31.49000 +0.91	31.65	31.08	31.10	25,600
26 Jul 23	30.57500 +0.13	30.97	30.47	30.69	10,697
25 Jul 23	30.45000 -0.11	30.69	30.20	30.49	28,033
24 Jul 23	30.56000 +0.07	31.00	30.48	30.57	40,018
21 Jul 23	30.48500 -0.17	30.50	30.06	30.10	16,403
20 Jul 23	30.65500 -0.30	30.66	30.00	30.56	67,548
19 Jul 23	30.95000 +0.66	31.00	30.63	30.78	19,319
18 Jul 23	30.29000 +0.15	30.60	30.15	30.42	10,252
17 Jul 23	30.14500 +0.28	30.15	29.43	29.61	14,406
14 Jul 23	29.86500 -0.43	30.23	29.70	30.10	22,368
13 Jul 23	30.29500 +0.39	30.71	30.22	30.60	13,130
12 Jul 23	29.91000 -0.03	30.52	29.91	30.33	27,358
11 Jul 23	29.94500 +0.44	30.34	29.71	29.94	37,259
10 Jul 23	29.50500 +0.03	29.50	28.90	28.91	18,052
07 Jul 23	29.47500 +0.36	29.52	29.13	29.34	14,747
06 Jul 23	29.11500 -1.13	29.83	28.89	29.71	38,141
05 Jul 23	30.24000 -0.49	30.88	30.23	30.88	20,418
04 Jul 23	30.73000 +0.18	30.88	30.70	30.85	8,701
03 Jul 23	30.54500 -0.08	31.07	30.40	30.81	36,416
30 Jun 23	30.62000 +0.33	30.71	30.44	30.51	80,596
29 Jun 23	30.29500 -0.53	31.10	29.90	30.93	31,458
28 Jun 23	30.82500 +0.17	31.00	30.36	30.98	24,634
27 Jun 23	30.65500 +0.02	30.75	30.11	30.55	20,399
26 Jun 23	30.63500 +0.65	31.10	30.27	30.32	20,796
23 Jun 23	29.99000 +0.30	30.68	29.47	29.89	25,151
22 Jun 23	29.69000 -1.49	30.28	29.30	30.00	51,394
21 Jun 23	31.18000 -1.04	32.13	30.80	32.00	41,490
20 Jun 23	32.22500 -1.24	33.98	32.06	33.56	130,659
19 Jun 23	33.46500 +0.24	33.75	33.15	33.58	36,212
16 Jun 23	33.23000 +0.14	33.36	32.67	32.90	76,306
15 Jun 23	33.09000 +1.25	33.16	32.30	33.00	52,732
14 Jun 23	31.84500 +0.72	32.04	31.05	31.41	51,180
13 Jun 23	31.12500 +0.53	31.72	30.67	30.97	111,303
12 Jun 23	30.59500 +1.69	30.69	29.08	29.26	47,956
09 Jun 23	28.90000 -0.02	29.73	28.61	29.42	47,167
08 Jun 23	28.92500 -0.32	29.23	28.88	29.15	14,230
07 Jun 23	29.24000 -0.02	29.24	28.83	29.00	46,240
06 Jun 23	29.26500 +0.81	29.42	27.81	27.84	61,805
05 Jun 23	28.45000 -0.63	29.37	28.25	29.20	55,548
02 Jun 23	29.08500 -0.12	29.27	28.75	29.18	40,074
01 Jun 23	29.20000 -0.13	29.93	28.95	29.71	87,199
31 May 23	29.32500 +1.65	30.12	27.84	28.00	86,095
30 May 23	27.67500 +0.38	28.15	27.17	27.41	103,977
29 May 23	27.30000 +0.90	27.30	26.85	27.00	17,340
26 May 23	26.40000 +1.30	26.50	25.30	25.63	35,506
25 May 23	25.10500 -1.90	27.08	25.07	27.00	59,289
24 May 23	27.00000 -0.80	27.51	26.86	27.28	18,446
23 May 23	27.80000 -0.11	28.19	27.65	28.02	24,681
22 May 23	27.90500 +0.38	27.97	27.45	27.75	24,886
19 May 23	27.53000 +0.01	27.99	27.34	27.69	17,137
18 May 23	27.52000 +0.86	27.52	26.67	26.75	12,966
17 May 23	26.66000 -0.63	27.19	26.53	26.90	34,005
16 May 23	27.28500 +0.31	27.46	27.06	27.26	14,045
15 May 23	26.97500 +0.35	26.98	26.56	26.72	9,162
12 May 23	26.63000 +0.05	26.70	26.41	26.41	16,055
11 May 23	26.58500 -0.66	27.57	26.50	27.41	18,577
10 May 23	27.24000 -0.43	27.78	27.10	27.36	24,285
09 May 23	27.67500 -0.20	28.05	27.41	28.05	5,629
08 May 23	27.87500 -0.21	28.18	27.56	28.18	13,815
05 May 23	28.08500 -0.33	28.66	27.92	28.45	27,116
04 May 23	28.41500 +0.89	28.42	27.53	27.83	28,609
03 May 23	27.52500 +0.19	27.82	27.37	27.65	17,470
02 May 23	27.33000 -1.02	27.91	27.10	27.66	41,541
28 Apr 23	28.35000 +1.68	29.47	28.11	28.15	99,387
27 Apr 23	26.67500 -0.17	26.74	25.98	26.40	57,296
26 Apr 23	26.84000 +0.39	26.97	26.10	26.67	39,330
25 Apr 23	26.45000 -0.68	26.83	26.45	26.80	12,758
24 Apr 23	27.13500 -0.58	27.57	27.14	27.57	26,323
21 Apr 23	27.72000 -0.41	28.25	27.60	28.13	17,835
20 Apr 23	28.13000 -0.45	28.32	27.99	28.24	24,394
19 Apr 23	28.58500 -0.57	28.88	28.33	28.72	50,187
18 Apr 23	29.15500 -0.27	29.57	29.05	29.49	20,659
17 Apr 23	29.42500 +0.30	29.80	28.87	29.10	32,913
14 Apr 23	29.13000 +0.06	29.23	28.90	29.09	41,958
13 Apr 23	29.07000 -0.23	29.24	28.70	29.20	43,883
12 Apr 23	29.30000 -0.65	30.04	29.16	29.64	31,858
11 Apr 23	29.95000 -0.07	30.27	29.70	29.97	44,256
06 Apr 23	30.02500 +0.20	30.17	29.81	30.09	33,967
05 Apr 23	29.82000 -0.63	30.40	29.64	30.40	54,912
04 Apr 23	30.44500 +0.19	30.87	30.08	30.20	68,878
03 Apr 23	30.25500 +0.17	30.80	30.02	30.32	90,316
31 Mar 23	30.08500 +0.46	30.10	29.25	29.49	65,265
30 Mar 23	29.62000 +1.63	29.83	29.01	29.01	67,881
29 Mar 23	27.99000 +1.09	28.16	27.06	27.06	57,375
28 Mar 23	26.90000 -0.16	27.19	26.50	27.19	18,039
27 Mar 23	27.06000 -0.05	27.51	27.06	27.50	15,132
24 Mar 23	27.10500 +0.63	27.70	26.78	26.87	89,300
23 Mar 23	26.47500 +0.17	26.54	25.99	26.10	11,173
22 Mar 23	26.31000 +0.04	26.69	26.23	26.35	21,973
21 Mar 23	26.27000 -0.63	27.25	25.99	27.17	34,670
20 Mar 23	26.89500 -0.97	28.01	26.70	27.84	102,440
17 Mar 23	27.86500 -0.26	28.82	27.67	28.20	83,123
16 Mar 23	28.12000 +1.52	28.23	26.58	26.76	99,258
15 Mar 23	26.60000 +0.55	26.86	25.72	26.00	79,168
14 Mar 23	26.05500 +1.10	26.18	25.15	25.15	35,670
13 Mar 23	24.96000 -0.75	25.71	24.93	25.56	93,142
10 Mar 23	25.71000 +0.40	25.71	24.67	24.82	78,961
09 Mar 23	25.30500 +0.97	25.50	24.39	24.50	28,636
08 Mar 23	24.34000 +0.04	24.45	24.17	24.24	26,716
07 Mar 23	24.30000 -0.31	24.49	24.20	24.41	36,353
06 Mar 23	24.61000 -0.06	24.87	24.45	24.80	62,257
03 Mar 23	24.67000 +0.84	24.80	24.54	24.60	36,749
02 Mar 23	23.83500 +0.14	24.10	23.70	23.80	35,484
01 Mar 23	23.69500 +0.27	24.30	23.31	23.49	66,545
28 Feb 23	23.42000 -0.26	23.60	23.33	23.55	122,582
27 Feb 23	23.68000 -0.08	24.13	23.64	23.84	69,018
24 Feb 23	23.76000 -0.41	24.21	23.68	24.18	66,610
23 Feb 23	24.17000 -0.19	24.62	24.03	24.56	81,571
22 Feb 23	24.36000 -0.49	25.22	24.16	24.67	142,271
21 Feb 23	24.85000 -1.07	25.90	24.77	25.90	106,721
20 Feb 23	25.92500 +0.13	26.00	25.81	26.00	40,329
17 Feb 23	25.80000 -1.05	26.40	25.80	26.40	28,366
16 Feb 23	26.84500 +0.17	27.00	26.55	27.00	32,999
15 Feb 23	26.67500 +0.39	26.75	26.34	26.34	31,238
14 Feb 23	26.28500 -0.02	26.67	26.06	26.44	40,347
13 Feb 23	26.31000 +0.31	26.43	26.00	26.05	42,857
10 Feb 23	26.00500 -0.22	26.19	25.60	25.92	64,404
09 Feb 23	26.22500 -0.37	26.72	26.23	26.48	48,838
08 Feb 23	26.59500 -0.27	27.11	26.48	27.11	127,440
07 Feb 23	26.86000 -0.36	27.08	26.64	26.90	84,782
06 Feb 23	27.22000 -1.35	27.77	27.22	27.75	64,912
03 Feb 23	28.56500 +1.32	28.72	27.17	27.22	85,555
02 Feb 23	27.24500 +1.29	27.25	26.31	26.45	168,543
01 Feb 23	25.96000 +0.15	26.20	25.50	25.90	94,816
31 Jan 23	25.80500 +0.04	25.89	25.41	25.75	70,547
30 Jan 23	25.76500 +0.13	26.14	25.25	25.70	118,772
27 Jan 23	25.64000 -1.55	26.00	24.56	25.07	589,574
26 Jan 23	27.19000 +0.11	27.72	27.08	27.45	59,341
25 Jan 23	27.07500 -0.49	27.44	26.85	27.44	31,137
24 Jan 23	27.56500 +0.07	27.88	27.44	27.82	56,386
23 Jan 23	27.50000 +1.03	27.55	26.75	26.92	84,552
20 Jan 23	26.46500 +0.25	26.49	26.14	26.49	35,787
19 Jan 23	26.22000 -0.41	26.67	26.19	26.61	39,628
18 Jan 23	26.62500 -0.97	27.49	26.48	27.41	43,233
17 Jan 23	27.59500 -0.27	27.89	27.51	27.89	56,090
16 Jan 23	27.86500 +0.22	27.98	27.64	27.98	43,675
13 Jan 23	27.65000 +0.15	27.98	27.64	27.80	50,791
12 Jan 23	27.50000 +0.16	27.84	27.39	27.70	32,194
11 Jan 23	27.34000 +0.17	27.62	26.99	27.53	44,852
10 Jan 23	27.17500 -0.49	27.40	26.98	27.21	35,016
09 Jan 23	27.66000 +1.22	27.77	26.88	27.11	65,169
06 Jan 23	26.44500 +0.27	26.52	26.10	26.21	22,868
05 Jan 23	26.17500 -0.11	26.26	25.92	26.08	39,426
04 Jan 23	26.28000 +1.03	26.28	25.34	25.42	62,512
03 Jan 23	25.25000 -0.15	25.64	24.95	25.13	52,920
02 Jan 23	25.40000 +0.98	25.49	24.96	24.99	47,320
30 Dec 22	24.42000 -0.08	24.57	24.39	24.51	19,708
29 Dec 22	24.49500 +0.31	24.50	24.06	24.19	41,981
28 Dec 22	24.19000 -0.21	24.50	24.19	24.38	29,267
27 Dec 22	24.40000 -0.07	24.82	24.16	24.57	28,799
23 Dec 22	24.46500 +0.29	24.63	24.24	24.42	44,428
22 Dec 22	24.17500 -1.20	25.29	24.17	25.26	43,780
21 Dec 22	25.37000 +0.37	25.38	24.93	25.01	49,267
20 Dec 22	25.00000 -0.25	25.20	24.90	25.01	70,557
19 Dec 22	25.24500 +0.09	25.55	25.14	25.55	38,932
16 Dec 22	25.16000 -0.51	25.58	25.07	25.54	57,175
15 Dec 22	25.67000 -1.44	26.58	25.59	26.52	78,660
14 Dec 22	27.11500 -0.21	27.25	26.75	27.15	26,319
13 Dec 22	27.32500 +0.61	28.16	27.08	27.19	39,946
12 Dec 22	26.72000 -0.52	26.93	26.43	26.89	29,060
09 Dec 22	27.24000 +0.20	27.26	26.80	27.17	26,077
08 Dec 22	27.03500 +0.16	27.16	26.78	26.99	31,681
07 Dec 22	26.87500 -0.62	27.48	26.79	27.48	27,068
06 Dec 22	27.49500 -0.33	27.97	27.40	27.93	25,444
05 Dec 22	27.83000 +0.07	28.19	27.63	27.94	22,873
02 Dec 22	27.76000 -0.65	28.43	27.50	28.26	38,325
01 Dec 22	28.40500 +0.83	29.00	28.17	28.81	32,759
30 Nov 22	27.57500 -0.28	28.14	27.26	28.14	18,874
29 Nov 22	27.86000 +0.08	28.13	27.70	27.90	21,230
28 Nov 22	27.78500 -0.62	28.25	27.61	28.25	38,248
25 Nov 22	28.40500 -0.39	28.75	28.32	28.75	18,797
24 Nov 22	28.80000 -0.01	28.83	28.50	28.70	29,606
23 Nov 22	28.81000 +0.17	29.07	28.73	28.80	31,674
22 Nov 22	28.63500 +0.14	28.76	28.06	28.33	33,381
21 Nov 22	28.50000 -0.34	29.15	28.39	29.15	20,168
18 Nov 22	28.84000 +0.22	29.31	28.72	28.88	46,152
17 Nov 22	28.62500 -0.15	28.72	28.18	28.70	36,813
16 Nov 22	28.77500 -1.21	29.82	28.62	29.75	46,387
15 Nov 22	29.98500 +0.23	30.10	29.41	29.58	42,203
14 Nov 22	29.75500 +0.93	29.90	29.15	29.56	35,690
11 Nov 22	28.82000 +0.13	28.92	28.03	28.69	136,511
10 Nov 22	28.69500 +0.99	28.72	27.60	27.61	27,020
09 Nov 22	27.70500 -0.84	28.45	27.67	28.45	24,702
08 Nov 22	28.54000 +0.35	28.90	28.28	28.40	20,330
07 Nov 22	28.19500 +0.09	28.53	28.00	28.33	29,315
04 Nov 22	28.10500 -0.20	28.40	27.70	27.99	34,980
03 Nov 22	28.31000 -0.08	28.48	27.93	28.09	31,590
02 Nov 22	28.39000 -0.47	28.86	28.33	28.83	33,004
01 Nov 22	28.86000 +0.38	29.03	28.18	28.94	28,947
31 Oct 22	28.48500 -0.60	29.62	28.48	29.34	25,343
28 Oct 22	29.09000 +2.16	29.35	27.33	27.57	78,933
27 Oct 22	26.93500 -0.58	27.53	26.75	27.38	31,741
26 Oct 22	27.51500 +0.04	27.63	26.88	27.23	53,153
25 Oct 22	27.47500 -0.06	27.69	27.25	27.61	21,098
24 Oct 22	27.53000 +0.69	27.61	26.98	27.55	48,573
21 Oct 22	26.84500 -0.07	27.09	26.45	26.50	24,351
20 Oct 22	26.91500 +0.47	27.36	26.37	26.59	22,895
19 Oct 22	26.45000 +0.34	26.77	26.12	26.32	35,750
18 Oct 22	26.11000 -0.83	27.35	26.11	27.35	32,801
17 Oct 22	26.94500 +0.19	27.17	26.74	26.98	17,563
14 Oct 22	26.75500 -0.28	27.48	26.55	27.19	28,780
13 Oct 22	27.03000 +0.99	27.30	25.42	26.33	45,336
12 Oct 22	26.04500 +0.25	26.23	25.45	26.00	46,788
11 Oct 22	25.79000 -0.36	25.92	25.48	25.81	27,705
10 Oct 22	26.15000 -0.32	26.66	25.95	26.43	28,635
07 Oct 22	26.46500 -1.43	27.16	26.44	27.05	123,832
06 Oct 22	27.89500 +0.28	28.17	27.50	28.07	97,686
05 Oct 22	27.61500 -0.23	27.80	27.40	27.77	25,207
04 Oct 22	27.84000 +0.62	27.91	27.39	27.77	79,610
03 Oct 22	27.22000 +0.22	27.44	26.25	26.43	47,472
30 Sep 22	26.99500 +0.02	27.19	26.84	27.19	24,469
29 Sep 22	26.98000 -1.09	27.94	26.95	27.91	39,706
28 Sep 22	28.07000 +0.07	28.18	27.77	27.99	32,174
27 Sep 22	28.00500 -0.34	28.53	27.97	28.30	26,858
26 Sep 22	28.34500 +0.07	28.67	28.26	28.39	12,511
23 Sep 22	28.27500 -0.45	28.71	28.20	28.70	27,158
22 Sep 22	28.73000 -0.84	29.12	28.57	28.83	26,703
21 Sep 22	29.57000 +0.54	29.68	28.98	29.25	18,071
20 Sep 22	29.03000 +0.00	29.50	28.96	29.44	25,509
19 Sep 22	29.03000 +0.34	29.49	28.95	29.17	15,129
16 Sep 22	28.69000 -0.23	29.14	28.52	28.83	28,750
15 Sep 22	28.92000 -0.39	29.44	28.74	29.38	62,729
14 Sep 22	29.30500 -0.70	29.77	29.27	29.67	93,872
13 Sep 22	30.01000 -1.32	31.36	29.94	31.36	45,593
12 Sep 22	31.33500 +0.04	31.43	30.97	31.30	42,827
09 Sep 22	31.29000 +0.41	31.39	30.60	30.83	60,610
08 Sep 22	30.88500 +0.13	30.95	30.03	30.58	23,192
07 Sep 22	30.76000 -0.40	30.86	30.37	30.78	12,325
06 Sep 22	31.15500 -0.47	31.72	30.76	31.33	18,481
05 Sep 22	31.62000 -0.32	31.76	31.50	31.76	36,973
02 Sep 22	31.94500 +0.33	32.31	31.59	32.03	18,585
01 Sep 22	31.61000 -0.15	31.81	30.90	31.65	79,719
31 Aug 22	31.76000 -0.72	32.63	31.65	32.37	17,692
30 Aug 22	32.48000 -0.56	33.44	32.36	33.44	21,704
29 Aug 22	33.03500 -0.92	33.72	32.88	33.51	22,310
26 Aug 22	33.95000 -0.66	35.00	33.95	34.82	22,134
25 Aug 22	34.61000 +0.64	34.65	33.95	34.10	18,884
24 Aug 22	33.97500 -0.19	34.33	33.74	34.19	93,091
23 Aug 22	34.16500 -0.22	34.58	34.09	34.10	68,597
22 Aug 22	34.39000 -0.92	35.15	34.30	35.15	19,024
19 Aug 22	35.30500 -0.42	35.80	35.28	35.75	10,687
18 Aug 22	35.73000 +0.98	35.73	34.99	34.99	23,376
17 Aug 22	34.75000 -0.85	35.76	34.75	35.76	26,484
16 Aug 22	35.60500 +0.09	35.83	35.17	35.83	24,456
15 Aug 22	35.51500 +0.60	35.51	35.00	35.28	23,909
12 Aug 22	34.91500 +0.12	35.12	34.49	34.74	21,945
11 Aug 22	34.79500 +0.79	35.03	34.27	34.40	29,268
10 Aug 22	34.00000 +0.02	34.01	33.47	33.90	27,876
09 Aug 22	33.98000 -0.69	34.85	33.85	34.85	36,230
08 Aug 22	34.67000 -0.18	35.20	34.61	35.15	41,698
05 Aug 22	34.85000 +0.18	35.08	34.70	35.04	41,044
04 Aug 22	34.66500 -0.97	35.75	34.60	35.65	43,224
03 Aug 22	35.63500 +0.04	35.65	34.70	35.54	49,064
02 Aug 22	35.59000 -0.49	36.10	35.46	36.10	27,641
01 Aug 22	36.08500 +1.06	36.64	35.12	35.49	49,381
29 Jul 22	35.02000 -4.17	35.65	34.38	35.60	160,202
28 Jul 22	39.19500 +0.22	39.58	38.50	39.20	17,285
27 Jul 22	38.97000 +0.29	39.19	38.41	38.90	14,142
26 Jul 22	38.68000 +0.47	39.00	38.14	38.14	12,884
25 Jul 22	38.20500 -0.71	38.65	37.75	38.60	24,618
22 Jul 22	38.92000 -0.59	39.77	38.88	39.47	22,829
21 Jul 22	39.51000 -0.19	39.95	39.32	39.79	14,379
20 Jul 22	39.69500 +0.30	39.79	38.99	39.79	43,896
19 Jul 22	39.39500 +0.87	39.40	37.85	38.37	8,419
18 Jul 22	38.53000 +0.56	38.63	38.10	38.37	20,260
15 Jul 22	37.96500 +1.31	38.00	37.48	37.80	10,269
14 Jul 22	36.66000 +0.19	37.27	36.63	37.19	13,765
13 Jul 22	36.47000 -0.66	37.40	36.47	37.40	12,627
12 Jul 22	37.13000 +0.17	37.51	36.83	37.10	14,222
11 Jul 22	36.96000 -0.46	37.44	36.91	37.32	23,174
08 Jul 22	37.42000 +0.08	37.82	36.88	37.60	22,314
07 Jul 22	37.33500 +1.33	37.37	36.54	36.63	26,230
06 Jul 22	36.00500 +1.18	36.20	35.62	35.76	12,471
05 Jul 22	34.82500 -0.06	35.22	34.67	35.00	13,131
04 Jul 22	34.88000 +0.03	34.94	34.60	34.70	15,090
01 Jul 22	34.84500 -1.18	35.84	34.66	35.41	25,968
30 Jun 22	36.02500 +0.44	36.24	35.21	35.21	7,399
29 Jun 22	35.58000 -0.71	36.10	35.35	36.01	8,185
28 Jun 22	36.29000 -0.36	36.85	36.28	36.76	11,199
27 Jun 22	36.65000 +0.36	36.87	36.40	36.81	16,873
24 Jun 22	36.29000 +0.89	36.51	35.70	35.85	13,861
23 Jun 22	35.40000 -0.02	35.99	35.10	35.46	9,432
22 Jun 22	35.42500 -0.47	35.67	35.21	35.67	18,426
21 Jun 22	35.89500 +0.62	35.96	35.40	35.74	45,948
20 Jun 22	35.28000 +0.08	35.42	35.22	35.40	8,640
17 Jun 22	35.19500 -0.49	36.24	35.05	35.53	27,236
16 Jun 22	35.68000 -1.15	36.88	35.43	36.88	25,151
15 Jun 22	36.83500 +0.51	37.17	36.33	36.62	20,491
14 Jun 22	36.32000 -0.35	36.83	36.15	36.83	38,081
13 Jun 22	36.67000 -0.72	37.10	36.35	36.76	88,349
10 Jun 22	37.38500 -1.00	37.99	37.26	37.94	31,639
09 Jun 22	38.38000 -0.65	38.76	38.17	38.54	32,769
08 Jun 22	39.02500 -1.39	40.56	38.63	40.46	66,302
07 Jun 22	40.42000 -0.30	40.62	39.99	40.40	13,274
06 Jun 22	40.72000 -0.11	41.08	40.62	41.00	12,494
03 Jun 22	40.83000 -0.45	41.83	40.66	41.71	19,162
02 Jun 22	41.28000 -0.03	41.65	41.17	41.58	13,143
01 Jun 22	41.31500 +0.04	41.88	41.15	41.53	30,389
31 May 22	41.27000 -0.53	41.70	40.89	41.68	31,269
30 May 22	41.80000 +0.50	42.29	41.70	42.29	26,490
27 May 22	41.30000 +1.09	41.30	40.23	40.30	27,915
26 May 22	40.21000 +1.19	40.47	39.31	39.48	19,699
25 May 22	39.01500 +0.60	39.37	38.76	39.19	18,196
24 May 22	38.41000 -1.12	39.04	38.38	38.80	30,473
23 May 22	39.52500 +0.34	39.85	38.81	39.83	37,774
20 May 22	39.19000 -0.92	40.39	39.00	40.14	36,582
19 May 22	40.10500 -1.15	40.50	39.65	40.44	72,813
18 May 22	41.25500 -0.74	42.17	41.25	42.00	11,110
17 May 22	42.00000 +0.69	42.00	41.35	41.51	29,843
16 May 22	41.30500 -0.62	41.83	41.24	41.79	11,362
13 May 22	41.92500 +1.09	42.10	41.47	41.76	30,607
12 May 22	40.83000 -0.73	41.08	40.51	40.73	19,715
11 May 22	41.56500 +0.17	42.38	41.18	41.70	29,325
10 May 22	41.39000 +0.11	41.95	41.12	41.51	15,794
09 May 22	41.27500 -0.91	41.80	41.03	41.62	30,938
06 May 22	42.18500 -1.00	42.61	41.76	42.51	14,225
05 May 22	43.18500 +0.94	43.62	42.97	43.62	30,722
04 May 22	42.25000 -0.38	42.92	42.21	42.83	15,731
03 May 22	42.63500 +0.78	43.01	42.00	42.71	16,475
02 May 22	41.85500 -0.14	42.12	41.20	41.90	16,476
29 Apr 22	41.99000 -1.72	43.28	41.65	43.21	24,247
28 Apr 22	43.71500 +0.44	43.88	43.38	43.76	20,119
27 Apr 22	43.27000 +0.25	43.58	42.81	43.16	31,035
26 Apr 22	43.02000 -0.53	43.99	43.02	43.99	9,860
25 Apr 22	43.55000 -0.26	43.88	42.85	43.10	16,152
22 Apr 22	43.81500 -0.67	44.09	43.65	43.85	9,588
21 Apr 22	44.48000 +0.16	44.94	44.31	44.38	11,110
20 Apr 22	44.32000 +0.38	44.91	43.97	44.13	25,205
19 Apr 22	43.94000 +1.29	44.08	42.90	43.44	15,046
14 Apr 22	42.65000 -0.63	43.37	42.47	43.30	20,787
13 Apr 22	43.28000 -0.21	43.63	43.07	43.52	7,035
12 Apr 22	43.48500 +0.29	44.00	42.62	42.88	11,173
11 Apr 22	43.19500 -0.40	43.50	42.73	43.17	29,673
08 Apr 22	43.59000 +0.55	44.05	43.40	43.80	11,161
07 Apr 22	43.04000 -0.52	44.10	43.04	43.69	14,924
06 Apr 22	43.56500 -0.73	44.40	43.30	44.40	17,535
05 Apr 22	44.29000 -0.26	44.92	44.29	44.91	13,649
04 Apr 22	44.55500 +0.97	44.56	43.52	43.73	21,185
01 Apr 22	43.58000 -1.91	45.38	43.47	45.19	18,503
31 Mar 22	45.49000 -1.24	46.65	45.40	46.29	16,095
30 Mar 22	46.73000 +0.19	47.09	46.58	47.01	20,628
29 Mar 22	46.54000 +0.17	46.99	46.21	46.99	20,349
28 Mar 22	46.36500 -0.54	47.35	46.37	46.99	28,310
25 Mar 22	46.90500 +0.94	47.15	45.96	46.54	52,243
24 Mar 22	45.96000 +1.58	46.35	44.01	44.19	23,459
23 Mar 22	44.37500 +0.87	45.00	43.69	43.69	18,015
22 Mar 22	43.50500 +0.42	43.56	43.00	43.15	12,571
21 Mar 22	43.09000 +0.29	43.33	42.62	43.03	18,989
18 Mar 22	42.80000 +0.60	42.83	42.26	42.42	22,815
17 Mar 22	42.19500 +0.10	42.40	41.38	42.25	38,750
16 Mar 22	42.10000 +1.32	42.21	41.17	41.45	84,613
15 Mar 22	40.77500 +0.08	40.88	40.13	40.24	47,842
14 Mar 22	40.70000 -1.57	42.37	40.68	42.28	33,835
11 Mar 22	42.27000 +0.22	43.05	42.15	42.24	19,822
10 Mar 22	42.05500 -0.83	43.05	41.92	43.05	27,694
09 Mar 22	42.88500 -0.51	44.13	42.62	43.69	53,897
08 Mar 22	43.39000 -0.85	43.90	43.10	43.60	24,665
07 Mar 22	44.23500 +0.53	44.78	43.06	43.65	58,766
04 Mar 22	43.70000 +0.22	44.21	42.86	43.19	40,351
03 Mar 22	43.48000 +0.10	43.65	42.90	43.31	104,960
02 Mar 22	43.38500 +1.50	43.71	42.16	42.29	31,026
01 Mar 22	41.88500 -0.59	42.90	41.88	42.64	15,113
28 Feb 22	42.47500 +0.49	42.58	41.80	41.96	38,296
25 Feb 22	41.98500 +1.55	41.99	41.01	41.40	25,306
24 Feb 22	40.44000 +0.63	40.92	38.51	38.94	48,583
23 Feb 22	39.81500 +0.41	40.17	39.74	39.78	24,702
22 Feb 22	39.40500 +0.06	40.01	38.50	38.70	100,158
21 Feb 22	39.35000 -0.26	39.99	39.35	39.99	54,949
18 Feb 22	39.61000 -2.30	42.01	39.35	41.81	87,990
17 Feb 22	41.91000 -0.54	42.44	41.71	42.44	13,157
16 Feb 22	42.45000 +0.08	42.71	42.25	42.60	22,436
15 Feb 22	42.36500 +0.12	42.69	41.74	42.12	49,611
14 Feb 22	42.25000 -0.43	42.49	41.50	41.99	41,132
11 Feb 22	42.68000 -0.34	43.01	42.52	42.92	47,815
10 Feb 22	43.02000 -0.13	43.67	42.85	43.67	28,554
09 Feb 22	43.14500 +0.65	43.33	42.76	42.98	27,245
08 Feb 22	42.50000 +0.40	42.50	42.03	42.22	10,094
07 Feb 22	42.10000 +0.49	42.39	41.99	42.39	21,761
04 Feb 22	41.61000 -1.00	42.49	41.20	42.49	94,655
03 Feb 22	42.61000 -0.54	43.79	42.61	43.45	36,005
02 Feb 22	43.15000 -0.27	43.51	42.60	43.51	44,704
01 Feb 22	43.42500 +0.81	43.58	43.00	43.34	45,324
31 Jan 22	42.62000 +0.39	43.10	42.30	43.09	35,763
28 Jan 22	42.23000 -1.36	43.47	41.51	43.47	75,992
27 Jan 22	43.59000 -2.74	45.33	42.92	44.99	96,196
26 Jan 22	46.33500 +1.19	46.42	44.94	45.44	58,940
25 Jan 22	45.14500 +0.09	45.81	44.56	45.53	30,884
24 Jan 22	45.05500 -1.78	46.70	45.00	46.12	73,933
21 Jan 22	46.83000 -0.61	46.83	45.56	45.69	65,817
20 Jan 22	47.44500 -0.12	47.68	46.90	47.21	25,954
19 Jan 22	47.56000 -1.01	48.52	47.34	48.09	238,727
18 Jan 22	48.57000 -0.33	48.90	48.02	48.77	48,665
17 Jan 22	48.90500 +0.41	49.15	48.50	48.79	18,152
14 Jan 22	48.49000 +0.03	48.49	47.56	48.12	16,583
13 Jan 22	48.46000 -0.12	48.97	48.33	48.64	19,058
12 Jan 22	48.57500 -0.42	49.56	48.32	49.49	26,412
11 Jan 22	48.99000 +1.27	49.89	48.31	49.70	75,913
10 Jan 22	47.72500 +0.59	48.13	46.92	47.48	24,676
07 Jan 22	47.13500 -0.23	48.06	47.01	47.66	28,156
06 Jan 22	47.36000 -1.58	48.13	47.32	47.95	39,338
05 Jan 22	48.94500 +2.15	49.50	46.83	46.83	62,245
04 Jan 22	46.80000 +0.34	47.76	46.61	47.21	25,345
03 Jan 22	46.45500 +0.58	46.65	45.49	45.78	25,004
30 Dec 21	45.88000 +0.27	46.01	45.80	45.99	3,695
29 Dec 21	45.61000 -0.06	46.12	45.50	45.88	15,642
28 Dec 21	45.67500 -0.12	46.09	45.67	45.91	17,079
27 Dec 21	45.79500 +0.18	45.81	45.33	45.37	16,875
23 Dec 21	45.61500 +0.76	45.62	44.83	44.83	15,284
22 Dec 21	44.86000 -0.01	45.38	44.40	44.98	35,190
21 Dec 21	44.87000 +1.25	45.01	44.10	44.46	15,000
20 Dec 21	43.62000 -1.35	44.55	43.47	44.33	52,485
17 Dec 21	44.97500 +0.16	45.22	44.35	44.99	19,678
16 Dec 21	44.81500 +0.78	45.31	44.65	44.90	27,334
15 Dec 21	44.03000 +0.18	44.33	43.89	44.33	11,939
14 Dec 21	43.84500 -0.62	44.60	43.77	44.60	23,372
13 Dec 21	44.46500 +0.10	45.24	44.37	45.06	20,514
10 Dec 21	44.36500 -0.97	45.19	44.28	44.74	18,304
09 Dec 21	45.33500 -0.24	45.78	45.22	45.77	11,752
08 Dec 21	45.57000 -1.85	46.95	45.35	46.71	32,131
07 Dec 21	47.42000 +2.51	49.78	46.97	48.10	432,070
06 Dec 21	44.90500 +0.90	45.12	43.47	43.90	23,505
03 Dec 21	44.00500 +0.75	44.27	43.53	43.94	12,988
02 Dec 21	43.26000 -1.08	43.44	42.67	43.27	33,371
01 Dec 21	44.33500 +0.93	44.41	43.49	43.99	31,563
30 Nov 21	43.40500 -0.17	44.12	43.40	43.97	31,721
29 Nov 21	43.57000 +0.74	43.96	43.26	43.63	21,568
26 Nov 21	42.83500 -1.94	43.81	42.53	43.81	74,789
25 Nov 21	44.77000 +0.55	44.77	44.30	44.44	16,875
24 Nov 21	44.22500 +0.32	44.24	43.50	43.90	21,104
23 Nov 21	43.90500 -1.14	44.60	43.90	44.21	33,557
22 Nov 21	45.04500 +1.42	45.14	43.75	44.10	34,429
19 Nov 21	43.62000 +0.11	44.38	43.54	43.88	34,729
18 Nov 21	43.50500 -1.13	44.55	43.20	44.54	29,699
17 Nov 21	44.64000 -0.09	45.00	44.49	44.85	21,526
16 Nov 21	44.73000 +0.59	45.09	44.14	44.15	21,512
15 Nov 21	44.14000 -0.28	44.25	43.85	44.22	27,943
12 Nov 21	44.42000 +0.03	44.45	44.13	44.28	21,277
11 Nov 21	44.39000 +0.08	44.51	44.13	44.47	18,300
10 Nov 21	44.30500 +0.10	44.51	43.87	44.51	25,619
09 Nov 21	44.20000 -0.32	44.60	43.83	44.39	34,512
08 Nov 21	44.52000 +0.31	44.87	44.10	44.27	78,824
05 Nov 21	44.21000 +0.90	44.69	43.42	43.49	36,487
04 Nov 21	43.31500 +0.09	43.67	43.10	43.56	31,168
03 Nov 21	43.22500 +0.54	43.35	42.93	43.10	24,649
02 Nov 21	42.68500 +0.21	42.97	42.54	42.81	33,226
01 Nov 21	42.48000 +0.55	42.88	42.40	42.80	44,644
29 Oct 21	41.93000 +0.68	41.95	40.99	41.00	34,055
28 Oct 21	41.25000 -0.29	41.61	41.03	41.44	55,539
27 Oct 21	41.54500 +0.08	41.99	41.35	41.78	80,792
26 Oct 21	41.46500 -1.35	42.76	41.42	42.71	94,154
25 Oct 21	42.82000 -0.14	43.10	42.55	42.75	94,768
22 Oct 21	42.96000 -4.77	44.20	42.55	44.00	306,634
21 Oct 21	47.73000 +0.26	47.76	47.20	47.31	12,306
20 Oct 21	47.47500 +0.29	47.63	47.32	47.44	9,503
19 Oct 21	47.18500 +0.19	47.31	46.68	46.99	26,069
18 Oct 21	47.00000 +0.24	47.00	46.31	46.99	10,287
15 Oct 21	46.76500 +0.54	46.77	46.47	46.65	12,474
14 Oct 21	46.22000 +1.08	46.22	45.24	45.44	16,612
13 Oct 21	45.14000 -0.69	45.47	44.90	45.24	13,982
12 Oct 21	45.82500 -1.00	46.54	45.75	46.10	11,408
11 Oct 21	46.82500 +0.22	46.96	46.17	46.35	11,010
08 Oct 21	46.61000 -0.78	47.20	46.61	47.17	16,230
07 Oct 21	47.39500 +1.33	47.40	46.74	46.74	12,633
06 Oct 21	46.06500 -0.41	46.58	46.03	46.58	18,465
05 Oct 21	46.47500 +0.12	46.55	46.01	46.19	11,004
04 Oct 21	46.35500 +0.33	46.65	45.90	46.29	14,121
01 Oct 21	46.03000 -0.21	46.24	45.66	45.96	13,276
30 Sep 21	46.23500 +0.17	46.60	46.10	46.50	5,162
29 Sep 21	46.07000 -0.43	46.88	46.00	46.42	6,523
28 Sep 21	46.50000 -0.19	46.68	46.03	46.65	28,419
27 Sep 21	46.69000 +0.45	46.83	45.81	46.65	23,154
24 Sep 21	46.23500 +0.12	46.38	45.76	46.01	9,768
23 Sep 21	46.12000 +0.42	46.26	45.69	45.85	13,984
22 Sep 21	45.69500 +0.22	45.69	45.23	45.47	11,512
21 Sep 21	45.48000 +0.28	45.67	45.12	45.60	18,680
20 Sep 21	45.20000 -0.67	45.99	45.20	45.86	37,535
17 Sep 21	45.87500 -0.37	46.83	45.81	46.83	13,330
16 Sep 21	46.24000 -0.18	46.92	46.15	46.79	10,745
15 Sep 21	46.42000 +0.14	46.60	45.97	46.31	14,025
14 Sep 21	46.27500 -0.02	46.83	46.16	46.50	19,715
13 Sep 21	46.30000 +0.54	47.00	45.61	46.01	46,252
10 Sep 21	45.76000 +0.30	46.44	45.25	45.45	12,900
09 Sep 21	45.46000 +0.47	45.61	45.01	45.13	8,088
08 Sep 21	44.99500 -0.22	45.55	44.90	45.50	10,908
07 Sep 21	45.21500 -0.50	45.49	44.99	45.26	12,624
06 Sep 21	45.71500 +0.62	45.72	45.10	45.31	20,199
03 Sep 21	45.10000 -0.15	45.51	44.75	45.48	13,399
02 Sep 21	45.24500 -0.39	45.57	45.00	45.57	12,521
01 Sep 21	45.63000 -0.25	45.99	45.48	45.93	13,038
31 Aug 21	45.88500 +0.11	46.03	45.50	45.95	8,865
30 Aug 21	45.77000 +0.15	46.55	45.65	46.05	9,820
27 Aug 21	45.62500 +0.41	45.68	45.06	45.47	9,496
26 Aug 21	45.21500 -0.65	45.87	45.15	45.87	24,671
25 Aug 21	45.86000 +0.15	46.20	45.79	45.97	10,096
24 Aug 21	45.70500 +0.45	45.85	45.40	45.74	20,277
23 Aug 21	45.26000 +0.91	45.28	44.51	45.01	27,707
20 Aug 21	44.34500 -0.49	45.06	44.28	44.99	23,836
19 Aug 21	44.83000 -0.22	44.94	44.15	44.60	17,883
18 Aug 21	45.05500 +0.10	45.19	44.84	45.10	10,190
17 Aug 21	44.95000 -0.35	45.40	44.80	45.35	8,821
16 Aug 21	45.30000 +0.04	45.49	45.01	45.29	7,425
13 Aug 21	45.26000 -0.42	45.88	45.03	45.88	13,484
12 Aug 21	45.67500 -0.42	46.19	45.41	46.15	6,443
11 Aug 21	46.09500 +0.31	46.20	45.88	46.10	6,586
10 Aug 21	45.79000 -0.29	46.25	45.69	46.01	15,415
09 Aug 21	46.08500 +0.23	46.15	45.76	45.89	10,502
06 Aug 21	45.85500 +0.26	46.00	45.44	45.60	15,990
05 Aug 21	45.60000 +0.02	45.67	45.19	45.29	17,554
04 Aug 21	45.57500 +0.14	45.81	45.28	45.70	14,376
03 Aug 21	45.43500 -0.29	45.50	44.90	45.36	13,516
02 Aug 21	45.72500 +0.57	45.76	45.30	45.60	19,659
30 Jul 21	45.15500 +0.01	45.29	44.84	44.99	8,523
29 Jul 21	45.14500 -0.01	45.51	44.76	44.97	21,373
28 Jul 21	45.15500 +0.74	45.72	44.74	45.10	19,851
27 Jul 21	44.42000 -1.30	45.58	44.33	45.44	69,806
26 Jul 21	45.72000 +0.61	45.97	44.72	45.17	34,369
23 Jul 21	45.11000 -2.35	46.92	44.86	46.70	49,756
22 Jul 21	47.45500 +0.17	47.99	47.24	47.99	7,452
21 Jul 21	47.28500 +0.62	47.42	46.73	46.80	11,306
20 Jul 21	46.67000 +0.29	46.80	46.24	46.80	13,706
19 Jul 21	46.38000 -0.87	46.85	45.80	46.74	35,045
16 Jul 21	47.25000 -0.13	48.06	47.20	47.63	22,419
15 Jul 21	47.38000 -0.46	47.99	47.26	47.99	27,085
14 Jul 21	47.84000 -0.53	48.53	47.84	48.11	14,857
13 Jul 21	48.37000 +0.93	48.47	47.64	47.71	12,944
12 Jul 21	47.43500 +0.28	47.87	46.94	47.35	20,846
09 Jul 21	47.15500 +0.26	47.15	46.56	46.90	19,267
08 Jul 21	46.89500 -0.49	47.38	46.33	47.38	39,312
07 Jul 21	47.38000 -0.11	47.78	47.31	47.55	5,699
06 Jul 21	47.49000 -0.61	48.10	47.28	47.93	14,797
05 Jul 21	48.10000 +0.44	48.10	47.69	47.97	8,796
02 Jul 21	47.65500 +0.14	48.04	47.42	47.42	16,225
01 Jul 21	47.51500 +0.43	47.63	47.08	47.42	11,083
30 Jun 21	47.08500 -0.36	47.98	46.89	47.98	18,388
29 Jun 21	47.44500 -0.56	48.54	47.02	48.19	10,469
28 Jun 21	48.00000 +0.95	48.00	46.92	47.12	9,337
25 Jun 21	47.05000 +0.35	47.10	46.74	47.10	9,189
24 Jun 21	46.70000 +0.21	46.79	46.39	46.51	18,194
23 Jun 21	46.49000 -0.72	47.15	46.40	46.92	10,424
22 Jun 21	47.21000 +0.34	47.26	46.69	47.10	13,006
21 Jun 21	46.87000 +0.29	47.13	46.57	46.99	18,802
18 Jun 21	46.57500 -1.86	48.31	46.50	48.10	24,337
17 Jun 21	48.43500 +0.63	48.51	47.59	47.68	19,030
16 Jun 21	47.81000 +0.12	48.12	47.71	48.12	9,808
15 Jun 21	47.69500 +0.20	48.23	47.69	48.23	10,598
14 Jun 21	47.49000 +0.04	48.01	47.27	47.70	13,762
11 Jun 21	47.45000 +0.33	47.51	47.06	47.27	9,402
10 Jun 21	47.12000 +0.08	47.60	46.58	46.99	10,321
09 Jun 21	47.03500 +0.44	47.11	46.69	46.70	6,390
08 Jun 21	46.59500 -0.03	47.21	46.49	46.99	11,941
07 Jun 21	46.62500 -0.68	47.35	46.61	47.35	15,000
04 Jun 21	47.30500 +0.83	47.44	46.15	46.60	25,110
03 Jun 21	46.47000 -0.72	47.35	46.28	47.25	11,783
02 Jun 21	47.18500 +0.59	47.19	46.60	46.79	9,053
01 Jun 21	46.60000 -0.30	47.17	46.20	47.06	19,572
31 May 21	46.90000 -0.01	47.17	46.84	47.12	13,044
28 May 21	46.91500 -0.41	47.75	46.85	47.70	34,360
27 May 21	47.32500 +0.83	47.35	46.44	46.48	17,978
26 May 21	46.49000 +0.23	46.87	46.45	46.60	21,828
25 May 21	46.26000 +0.13	47.19	46.14	47.19	36,810
21 May 21	46.12500 +0.28	46.68	45.85	45.88	12,280
20 May 21	45.84000 +1.01	45.84	45.11	45.51	11,615
19 May 21	44.83500 -0.47	45.03	44.08	44.71	33,887
18 May 21	45.30500 -0.15	45.95	45.31	45.95	15,084
17 May 21	45.45000 -0.10	45.82	45.10	45.81	26,353
14 May 21	45.55000 +1.03	45.59	44.79	44.99	26,383
13 May 21	44.51500 -0.24	44.99	44.23	44.65	21,747
12 May 21	44.76000 -0.32	45.54	44.70	45.27	24,995
11 May 21	45.07500 -1.27	45.97	44.76	45.87	48,831
10 May 21	46.35000 -1.04	47.36	46.19	47.26	37,424
07 May 21	47.39000 +0.13	48.01	47.32	47.68	30,422
06 May 21	47.26500 -0.31	47.42	46.63	47.29	21,063
05 May 21	47.57000 +0.90	47.71	47.09	47.63	28,992
04 May 21	46.67500 -0.56	47.84	46.46	47.51	34,978
03 May 21	47.23000 -0.92	48.15	47.12	48.15	30,644
30 Apr 21	48.15000 +0.47	48.36	47.56	47.97	25,703
29 Apr 21	47.68000 +0.35	48.00	47.54	47.90	24,640
28 Apr 21	47.33000 -0.71	48.08	47.29	47.90	37,279
27 Apr 21	48.04500 -1.06	48.90	47.94	48.90	47,229
26 Apr 21	49.10000 +0.50	49.26	48.47	48.94	50,030
23 Apr 21	48.59500 -3.76	50.94	48.07	50.60	87,123
22 Apr 21	52.36000 +0.03	53.22	52.23	53.10	19,507
21 Apr 21	52.33000 +0.28	52.45	51.73	51.91	16,272
20 Apr 21	52.05000 -0.75	53.08	51.96	52.91	25,808
19 Apr 21	52.80000 -1.41	54.41	52.76	53.69	19,508
16 Apr 21	54.21000 +0.24	54.87	54.01	54.13	14,391
15 Apr 21	53.97000 +0.15	54.32	53.05	53.99	56,304
14 Apr 21	53.82000 -0.46	54.85	53.72	54.42	26,488
13 Apr 21	54.28000 -2.74	55.41	53.89	55.04	38,151
12 Apr 21	57.02000 +0.13	57.50	56.79	57.39	24,811
09 Apr 21	56.89000 +0.95	56.93	55.95	56.39	15,897
08 Apr 21	55.94000 +0.68	56.40	55.79	56.01	12,158
07 Apr 21	55.26000 -0.61	55.78	54.97	55.63	20,647
06 Apr 21	55.87000 +1.49	56.51	55.52	56.36	25,463
01 Apr 21	54.38000 -0.15	55.24	54.25	54.75	19,450
31 Mar 21	54.53000 +0.27	54.89	54.20	54.21	14,044
30 Mar 21	54.26000 -0.22	54.92	53.92	54.89	14,278
29 Mar 21	54.48000 +0.35	55.03	54.09	54.61	20,282
26 Mar 21	54.13000 +1.60	54.13	52.12	52.69	28,373
25 Mar 21	52.53000 -0.94	53.17	51.74	52.89	30,273
24 Mar 21	53.47000 -0.93	57.07	53.33	57.07	103,435
23 Mar 21	54.40000 -0.94	55.77	54.19	54.90	22,840
22 Mar 21	55.34000 +0.98	55.34	53.66	53.66	34,294
19 Mar 21	54.36000 -0.33	54.36	53.10	53.56	25,941
18 Mar 21	54.69000 -0.22	55.14	54.06	55.14	43,680
17 Mar 21	54.91000 +0.01	55.68	53.54	54.59	28,224
16 Mar 21	54.90000 +2.29	55.22	53.38	53.51	30,324
15 Mar 21	52.61000 +0.34	53.35	52.45	52.62	21,862
12 Mar 21	52.27000 -0.90	53.00	52.23	52.61	18,593
11 Mar 21	53.17000 +0.36	53.17	52.29	52.66	37,189
10 Mar 21	52.81000 +0.54	53.70	52.18	52.48	35,791
09 Mar 21	52.27000 +0.73	52.54	50.65	51.13	39,578
08 Mar 21	51.54000 +2.21	51.98	49.90	50.27	52,079
05 Mar 21	49.33500 -0.25	49.81	48.26	48.74	40,732
04 Mar 21	49.58000 -0.93	49.94	49.15	49.65	20,095
03 Mar 21	50.51000 -0.92	51.02	49.98	50.83	29,013
02 Mar 21	51.43000 -0.77	52.41	51.43	51.87	43,060
01 Mar 21	52.20000 +1.81	52.34	50.70	50.75	39,544
26 Feb 21	50.39000 -0.38	50.39	49.20	49.21	55,478
25 Feb 21	50.77000 +0.14	51.94	50.77	51.67	44,684
24 Feb 21	50.63000 +0.83	50.72	49.52	49.94	42,049
23 Feb 21	49.80000 -0.81	50.50	48.75	50.30	124,450
22 Feb 21	50.61000 -1.15	51.96	50.56	51.94	42,338
19 Feb 21	51.76000 +1.06	51.98	50.57	50.75	21,121
18 Feb 21	50.70000 -0.49	51.20	50.29	50.86	20,944
17 Feb 21	51.19000 -0.59	51.60	50.92	51.51	35,273
16 Feb 21	51.78000 +0.58	51.78	50.86	51.64	26,459
15 Feb 21	51.20000 -0.10	51.45	51.10	51.44	15,685
12 Feb 21	51.30000 +2.19	51.58	49.51	49.83	58,474
11 Feb 21	49.10500 +0.72	49.10	48.40	48.74	16,667
10 Feb 21	48.38500 -0.62	48.90	47.98	48.90	25,050
09 Feb 21	49.00000 +0.85	49.03	48.38	48.96	25,115
08 Feb 21	48.15500 -0.44	48.74	48.12	48.72	27,821
05 Feb 21	48.59000 -0.01	49.42	48.54	49.17	26,499
04 Feb 21	48.60000 +0.72	48.88	47.72	47.97	25,081
03 Feb 21	47.88000 +0.23	49.01	47.74	48.56	38,351
02 Feb 21	47.65000 +0.95	48.03	47.06	47.25	36,633
01 Feb 21	46.70000 -0.09	46.81	45.78	46.14	175,564
29 Jan 21	46.79000 -0.15	46.99	45.12	45.90	56,135
28 Jan 21	46.93500 +2.10	47.28	43.60	43.69	116,440
27 Jan 21	44.83500 -1.03	45.82	44.38	45.82	55,628
26 Jan 21	45.86000 +0.51	46.13	45.10	45.62	42,499
25 Jan 21	45.34500 -1.55	46.97	44.65	46.87	96,762
22 Jan 21	46.89500 -1.94	49.90	46.80	49.35	155,525
21 Jan 21	48.83500 +0.63	48.88	48.06	48.85	28,018
20 Jan 21	48.20000 +0.24	48.90	47.90	48.08	30,869
19 Jan 21	47.96500 +1.09	48.01	46.90	47.10	43,504
18 Jan 21	46.87500 -2.04	47.38	46.50	47.19	60,696
15 Jan 21	48.92000 -0.31	49.20	48.08	48.78	86,815
14 Jan 21	49.23000 +2.22	49.50	47.18	47.42	163,825
13 Jan 21	47.01000 +2.85	50.00	43.25	43.97	325,068
12 Jan 21	44.15500 +1.45	44.25	42.42	42.67	48,742
11 Jan 21	42.70500 +0.49	43.03	42.01	42.10	39,101
08 Jan 21	42.22000 -0.49	42.80	42.08	42.69	67,597
07 Jan 21	42.70500 +0.94	42.78	41.44	41.71	45,453
06 Jan 21	41.77000 +1.04	42.04	39.88	40.79	71,188
05 Jan 21	40.73000 -0.19	40.78	40.24	40.60	29,653
04 Jan 21	40.92500 +1.05	41.74	40.30	40.44	63,789
30 Dec 20	39.87500 +1.63	40.31	39.81	40.14	44,071
29 Dec 20	38.24000 -0.28	38.69	38.17	38.65	34,882
28 Dec 20	38.52500 +0.39	38.88	38.50	38.53	22,317
23 Dec 20	38.14000 +0.27	38.22	37.76	38.15	22,993
22 Dec 20	37.87000 +0.68	38.38	37.50	37.85	43,580
21 Dec 20	37.18500 -3.13	38.69	37.04	38.50	129,110
18 Dec 20	40.31500 -0.82	41.35	40.21	41.06	32,873
17 Dec 20	41.13500 -0.80	42.08	41.02	41.81	26,426
16 Dec 20	41.93500 +0.53	41.94	41.46	41.46	14,000
15 Dec 20	41.40500 -0.34	41.94	41.37	41.69	14,938
14 Dec 20	41.74500 +1.08	42.29	40.92	41.10	23,008
11 Dec 20	40.66000 -1.10	41.42	40.60	41.40	42,328
10 Dec 20	41.76000 -0.17	41.77	40.89	41.10	22,875
09 Dec 20	41.92500 +0.53	42.03	41.42	41.76	28,430
08 Dec 20	41.39000 +0.24	41.76	41.00	41.33	36,879
07 Dec 20	41.14500 -1.92	43.07	40.79	42.88	73,126
04 Dec 20	43.07000 +1.54	43.07	41.85	41.85	33,706
03 Dec 20	41.52500 +0.34	41.53	40.96	41.26	22,926
02 Dec 20	41.19000 +0.14	41.40	40.56	40.56	34,176
01 Dec 20	41.05000 +1.13	41.73	40.51	40.83	44,332
30 Nov 20	39.91500 -0.11	39.97	39.44	39.81	30,107
27 Nov 20	40.03000 +0.08	40.20	39.48	39.80	20,010
26 Nov 20	39.94500 +0.71	39.94	39.44	39.49	13,174
25 Nov 20	39.23500 -0.10	39.76	39.10	39.76	33,748
24 Nov 20	39.34000 +0.83	39.34	38.85	39.24	36,756
23 Nov 20	38.50500 +0.01	38.99	38.21	38.56	38,767
20 Nov 20	38.49500 +0.40	38.71	38.36	38.37	45,777
19 Nov 20	38.10000 -0.21	38.29	37.84	38.22	30,905
18 Nov 20	38.31000 -0.51	38.61	38.00	38.28	21,270
17 Nov 20	38.82000 -0.14	39.00	38.26	38.91	29,893
16 Nov 20	38.95500 +0.68	39.53	38.51	38.64	438,515
13 Nov 20	38.27500 +0.10	38.39	38.06	38.35	58,999
12 Nov 20	38.18000 -1.04	39.47	38.18	39.29	31,688
11 Nov 20	39.22000 +0.00	39.35	38.50	38.65	37,039
10 Nov 20	39.22000 -0.44	39.24	38.10	38.52	71,070
09 Nov 20	39.66500 +1.55	39.85	38.21	39.47	166,866
06 Nov 20	38.11500 -0.63	38.67	37.97	38.67	26,594
05 Nov 20	38.75000 -0.40	39.53	38.72	39.53	42,941
04 Nov 20	39.15500 +0.50	39.24	38.35	38.99	56,483
03 Nov 20	38.65000 +0.29	38.69	38.13	38.49	36,099
02 Nov 20	38.36000 +0.53	38.69	38.19	38.19	35,764
30 Oct 20	37.83000 -0.02	38.28	37.03	37.42	84,208
29 Oct 20	37.85500 -0.42	38.15	37.66	38.10	42,143
28 Oct 20	38.27500 -0.33	38.60	37.83	38.35	102,241
27 Oct 20	38.60500 -0.64	39.78	38.42	39.60	178,424
26 Oct 20	39.24500 -1.21	40.47	39.24	40.30	123,990
23 Oct 20	40.45500 -4.97	41.96	40.24	41.68	281,722
22 Oct 20	45.42500 +0.41	45.49	44.66	44.76	44,870
21 Oct 20	45.01500 -0.44	45.53	44.65	45.53	21,695
20 Oct 20	45.45500 -0.43	46.96	45.46	46.85	20,828
19 Oct 20	45.89000 -0.49	46.75	45.76	46.44	25,573
16 Oct 20	46.38000 +0.81	46.65	45.55	46.33	19,532
15 Oct 20	45.57000 -0.32	45.72	44.70	45.17	62,768
14 Oct 20	45.89000 -0.26	46.34	45.70	46.30	20,766
13 Oct 20	46.15000 +0.80	46.26	45.51	45.78	40,348
12 Oct 20	45.35000 +0.35	45.50	44.58	44.90	12,541
09 Oct 20	45.00000 -0.14	45.65	44.87	45.54	29,857
08 Oct 20	45.14000 +0.33	45.60	44.72	44.90	33,384
07 Oct 20	44.81500 +0.47	44.87	43.72	43.99	17,821
06 Oct 20	44.35000 +0.51	44.47	43.53	43.83	32,731
05 Oct 20	43.83500 -0.14	43.99	43.56	43.99	8,410
02 Oct 20	43.97000 -0.59	44.33	43.24	43.85	65,075
01 Oct 20	44.56000 +0.44	44.87	44.26	44.51	23,976
30 Sep 20	44.11500 +0.37	44.48	43.13	43.49	21,360
29 Sep 20	43.75000 +0.17	44.13	43.55	43.99	54,989
28 Sep 20	43.58500 +0.81	43.58	42.94	43.24	45,268
25 Sep 20	42.77000 +0.65	42.77	41.94	42.42	16,810
24 Sep 20	42.11500 -0.28	42.19	41.44	41.69	34,400
23 Sep 20	42.39500 +0.10	42.92	42.38	42.80	42,370
22 Sep 20	42.30000 +0.35	42.72	42.19	42.65	17,003
21 Sep 20	41.95000 -0.03	42.42	41.56	42.42	57,077
18 Sep 20	41.98500 -0.54	42.63	41.99	42.63	18,032
17 Sep 20	42.53000 -0.27	42.70	41.69	42.22	30,713
16 Sep 20	42.80000 +0.20	42.83	42.26	42.67	19,158
15 Sep 20	42.59500 +0.76	42.68	41.49	41.74	24,372
14 Sep 20	41.84000 -0.17	42.37	40.96	42.15	49,322
11 Sep 20	42.01500 +0.09	42.26	41.46	41.90	25,014
10 Sep 20	41.92500 +0.02	42.21	41.71	42.15	33,446
09 Sep 20	41.90000 +0.09	42.35	41.55	41.58	62,431
08 Sep 20	41.81000 -0.59	42.70	41.51	42.69	91,853
07 Sep 20	42.40000 +0.21	42.88	42.07	42.19	44,365
04 Sep 20	42.19000 -0.93	43.39	41.90	42.22	76,617
03 Sep 20	43.12000 -1.33	44.63	43.12	44.47	97,970
02 Sep 20	44.44500 +2.15	44.44	42.83	42.83	44,118
01 Sep 20	42.29000 -0.22	42.99	42.00	42.90	36,466
31 Aug 20	42.51000 +0.19	43.37	42.20	42.67	108,408
28 Aug 20	42.31500 +0.30	42.72	41.35	42.13	64,352
27 Aug 20	42.01500 +0.14	42.26	41.75	41.91	43,752
26 Aug 20	41.87500 -0.08	42.24	41.72	42.24	32,528
25 Aug 20	41.95000 +0.32	42.20	41.56	42.20	36,163
24 Aug 20	41.63500 +0.13	42.37	41.28	42.35	52,511
21 Aug 20	41.51000 -0.11	42.14	41.37	41.81	33,803
20 Aug 20	41.61500 +0.92	42.69	41.57	42.20	71,096
19 Aug 20	40.69500 -0.42	41.17	40.57	41.01	13,529
18 Aug 20	41.11000 -0.30	41.56	40.92	41.33	32,795
17 Aug 20	41.41000 -0.05	41.76	41.09	41.66	19,657
14 Aug 20	41.45500 +0.19	41.49	41.12	41.35	19,950
13 Aug 20	41.26500 +0.06	41.97	41.24	41.79	31,871
12 Aug 20	41.21000 -0.39	41.56	40.96	41.35	30,683
11 Aug 20	41.59500 +0.21	42.56	41.51	42.10	58,951
10 Aug 20	41.38500 +0.62	41.48	40.85	41.04	37,152
07 Aug 20	40.76500 +0.05	41.26	40.63	41.26	59,686
06 Aug 20	40.71500 -0.51	41.35	40.65	41.04	28,141
05 Aug 20	41.22500 -0.25	42.19	41.07	41.90	55,206
04 Aug 20	41.47000 +0.32	41.81	41.10	41.54	40,766
03 Aug 20	41.15000 +0.92	41.38	40.65	41.10	57,985
31 Jul 20	40.23000 -0.31	41.15	39.88	40.69	61,985
30 Jul 20	40.54500 -0.42	41.05	40.16	40.99	67,706
29 Jul 20	40.96000 -1.65	42.24	40.74	41.99	56,666
28 Jul 20	42.61000 +0.05	42.73	41.94	42.57	39,200
27 Jul 20	42.56000 -1.57	44.17	42.44	44.10	144,095
24 Jul 20	44.13000 -8.84	47.28	42.71	46.75	351,112
23 Jul 20	52.97000 +0.28	53.20	52.67	52.80	6,131
22 Jul 20	52.69000 -0.39	53.25	52.52	53.00	4,823
21 Jul 20	53.08000 +0.34	54.30	52.98	53.71	14,806
20 Jul 20	52.74000 +0.08	52.74	51.61	52.30	7,288
17 Jul 20	52.66000 +1.22	52.73	51.66	51.90	8,769
16 Jul 20	51.44000 -0.20	51.70	50.95	51.15	11,242
15 Jul 20	51.64000 +0.32	52.33	51.07	52.33	21,886
14 Jul 20	51.32000 -1.52	52.29	50.48	52.20	23,683
13 Jul 20	52.84000 +0.49	53.26	52.13	52.59	19,113
10 Jul 20	52.35000 +1.01	52.43	50.57	51.75	8,160
09 Jul 20	51.34000 -0.14	51.87	51.09	51.56	11,910
08 Jul 20	51.48000 -0.68	52.02	51.28	52.00	7,495
07 Jul 20	52.16000 -0.27	52.67	52.13	52.21	7,340
06 Jul 20	52.43000 -0.30	52.43	51.73	52.34	29,769
03 Jul 20	52.73000 -0.03	53.29	52.54	53.24	4,382
02 Jul 20	52.76000 +0.14	53.08	52.03	52.74	9,293
01 Jul 20	52.62000 -0.16	53.60	52.53	53.60	5,487
30 Jun 20	52.78000 +1.73	53.30	52.12	52.40	9,089
29 Jun 20	51.05000 -0.56	51.31	50.43	50.72	9,177
26 Jun 20	51.61000 +0.17	52.30	51.28	51.83	6,283
25 Jun 20	51.44000 -1.03	52.93	51.42	52.25	8,888
24 Jun 20	52.47000 -0.73	53.00	52.39	52.77	9,298
23 Jun 20	53.20000 +0.27	53.42	52.63	52.76	13,714
22 Jun 20	52.93000 -0.72	54.23	52.46	53.01	14,182
19 Jun 20	53.65000 +0.02	54.21	53.62	54.19	9,684
18 Jun 20	53.63000 -0.51	54.19	52.87	54.13	9,234
17 Jun 20	54.14000 +0.41	54.53	53.59	54.46	14,509
16 Jun 20	53.73000 +1.53	54.53	53.00	53.10	31,947
15 Jun 20	52.20000 -0.17	52.84	51.62	51.99	24,078
12 Jun 20	52.37000 -1.97	54.00	51.86	53.31	20,927
11 Jun 20	54.34000 -1.62	56.24	54.15	55.05	21,388
10 Jun 20	55.96000 +0.20	56.40	54.90	55.79	14,859
09 Jun 20	55.76000 -0.50	56.32	54.96	56.01	28,859
08 Jun 20	56.26000 -1.01	57.89	55.80	57.19	19,405
05 Jun 20	57.27000 +1.67	57.27	55.15	55.50	22,044
04 Jun 20	55.60000 +0.60	56.00	54.44	55.29	10,495
03 Jun 20	55.00000 +0.32	55.80	55.00	55.20	7,014
02 Jun 20	54.68000 -0.99	56.31	54.44	56.18	16,900
29 May 20	55.67000 -1.07	56.38	55.34	55.95	19,182
28 May 20	56.74000 +0.45	57.75	56.55	57.30	10,582
27 May 20	56.29000 -1.61	57.64	55.73	57.64	14,308
26 May 20	57.90000 +0.10	58.49	57.55	58.35	17,044
25 May 20	57.80000 +1.19	58.15	57.58	57.81	5,541
22 May 20	56.61000 -0.44	57.12	55.81	55.81	8,811
21 May 20	57.05000 -0.61	58.07	56.90	57.64	7,561
20 May 20	57.66000 +1.43	57.66	55.28	55.65	7,407
19 May 20	56.23000 +0.94	56.42	54.48	55.00	5,719
18 May 20	55.29000 +2.38	55.45	53.89	53.89	6,327
15 May 20	52.91000 +0.29	54.89	52.83	54.56	16,882
14 May 20	52.62000 -1.06	54.09	51.97	53.00	9,301
13 May 20	53.68000 -1.68	54.46	53.35	53.98	10,858
12 May 20	55.36000 -0.51	55.73	55.04	55.19	5,607
11 May 20	55.87000 +1.09	56.00	54.81	55.78	9,645
08 May 20	54.78000 -0.46	55.75	54.59	55.75	9,348
07 May 20	55.24000 +0.14	55.77	54.72	55.25	5,641
06 May 20	55.10000 +0.83	55.53	54.34	55.07	5,493
05 May 20	54.27000 +1.84	54.35	53.31	53.31	10,163
04 May 20	52.43000 -2.66	52.60	51.64	52.59	12,681
30 Apr 20	55.09000 -1.19	57.47	54.98	57.47	17,947
29 Apr 20	56.28000 +2.25	56.36	54.19	54.24	9,798
28 Apr 20	54.03000 -0.33	55.37	53.91	55.18	19,574
27 Apr 20	54.36000 +0.70	55.64	53.90	55.50	16,196
24 Apr 20	53.66000 -1.60	53.72	51.59	51.59	63,395
23 Apr 20	55.26000 +0.80	56.37	54.85	55.99	16,419
22 Apr 20	54.46000 +2.85	54.77	52.35	52.63	11,728
21 Apr 20	51.61000 -3.29	54.50	51.56	54.50	12,203
20 Apr 20	54.90000 -0.79	55.69	54.44	55.69	13,366
17 Apr 20	55.69000 +0.30	58.04	55.69	56.71	15,554
16 Apr 20	55.39000 +1.35	55.57	54.20	54.76	19,398
15 Apr 20	54.04000 -0.65	55.19	53.85	55.19	50,265
14 Apr 20	54.69000 +1.86	55.34	53.97	55.34	9,030
09 Apr 20	52.83000 -1.26	55.08	51.61	54.84	24,707
08 Apr 20	54.09000 -0.81	54.57	53.33	54.14	7,582
07 Apr 20	54.90000 +2.33	55.43	53.79	54.90	23,070
06 Apr 20	52.57000 +2.53	53.15	51.80	51.99	18,646
03 Apr 20	50.04000 +0.55	51.00	49.54	49.55	9,486
02 Apr 20	49.49000 +0.49	49.49	46.92	47.99	17,574
01 Apr 20	49.00000 -1.27	49.87	47.35	47.95	17,781
31 Mar 20	50.27000 -0.22	51.18	49.53	51.17	17,529
30 Mar 20	50.49000 +2.14	50.57	46.96	47.69	16,475
27 Mar 20	48.35000 -1.31	49.76	47.89	49.65	54,775
26 Mar 20	49.65500 +1.69	49.99	46.47	46.79	71,955
25 Mar 20	47.96000 -1.51	50.32	46.44	49.90	82,521
24 Mar 20	49.47500 +4.58	50.45	47.67	47.98	26,167
23 Mar 20	44.89000 +0.95	45.28	41.24	42.37	52,415
20 Mar 20	43.93500 -0.60	45.60	43.22	44.80	19,614
19 Mar 20	44.53500 +0.59	45.69	41.94	43.57	50,161
18 Mar 20	43.94500 -1.34	45.76	42.31	43.12	13,580
17 Mar 20	45.28500 -0.10	46.99	39.68	42.37	62,902
16 Mar 20	45.38000 +1.95	47.01	41.87	44.51	139,170
13 Mar 20	43.43000 +1.12	45.20	40.94	42.07	41,343
12 Mar 20	42.31000 -4.35	44.00	42.00	44.00	81,467
11 Mar 20	46.66000 +1.65	47.17	45.60	45.94	8,285
10 Mar 20	45.01500 -0.28	47.15	44.44	45.92	19,280
09 Mar 20	45.30000 -3.60	46.61	43.99	46.60	42,015
06 Mar 20	48.90000 -3.20	50.83	47.85	50.83	23,036
05 Mar 20	52.10000 +0.48	52.44	50.67	52.39	103,989
04 Mar 20	51.62000 +0.34	51.75	50.68	51.17	6,372
03 Mar 20	51.28000 +0.94	53.10	51.28	52.47	49,452
02 Mar 20	50.34000 +0.06	51.75	48.97	51.21	42,174
28 Feb 20	50.28000 -2.08	50.58	48.30	49.14	73,192
27 Feb 20	52.36000 -2.96	54.11	51.95	53.71	34,833
26 Feb 20	55.32000 -0.72	55.85	53.76	54.97	45,532
25 Feb 20	56.04000 -1.28	57.63	55.86	56.98	10,288
24 Feb 20	57.32000 -2.37	58.13	56.63	56.63	33,832
21 Feb 20	59.69000 -0.59	60.36	59.36	59.62	3,682
20 Feb 20	60.28000 -1.35	62.59	60.28	62.59	5,238
19 Feb 20	61.63000 +0.48	61.63	61.10	61.21	2,851
18 Feb 20	61.15000 -1.28	61.84	61.00	61.84	11,176
17 Feb 20	62.43000 +0.00	62.53	62.05	62.53	4,393
14 Feb 20	62.43000 +0.10	62.67	62.09	62.48	3,836
13 Feb 20	62.33000 +0.41	62.33	61.24	61.51	3,518
12 Feb 20	61.92000 +0.23	62.27	61.85	62.00	3,972
11 Feb 20	61.69000 +1.49	61.86	60.92	61.19	2,731
10 Feb 20	60.20000 -0.83	60.43	59.91	60.43	4,170
07 Feb 20	61.03000 -0.04	61.32	60.60	61.07	8,484
06 Feb 20	61.07000 +0.51	61.57	60.92	61.20	7,221
05 Feb 20	60.56000 +1.03	60.78	59.25	59.25	7,712
04 Feb 20	59.53000 +1.05	59.86	58.53	58.75	9,651
03 Feb 20	58.48000 +0.17	58.76	57.39	57.77	17,371
31 Jan 20	58.31000 -1.38	60.29	58.13	60.29	5,735
30 Jan 20	59.69000 -0.66	60.07	58.95	59.48	12,630
29 Jan 20	60.35000 -0.90	61.66	60.35	60.94	17,232
28 Jan 20	61.25000 +1.18	61.26	59.48	60.01	14,219
27 Jan 20	60.07000 -2.36	61.45	59.92	61.01	26,874
24 Jan 20	62.43000 +5.24	62.80	59.95	60.60	26,236
23 Jan 20	57.19000 +1.05	57.40	56.36	56.36	11,468
22 Jan 20	56.14000 +1.39	56.14	54.55	54.99	7,003
21 Jan 20	54.75000 +0.85	54.87	53.39	53.90	5,901
20 Jan 20	53.90000 +0.40	53.90	53.42	53.42	1,592
17 Jan 20	53.50000 +0.27	54.04	53.50	53.61	4,970
16 Jan 20	53.23000 +0.03	53.33	52.75	52.75	2,588
15 Jan 20	53.20000 -0.10	53.46	52.96	53.46	1,590
14 Jan 20	53.30000 -0.09	53.64	53.24	53.24	3,942
13 Jan 20	53.39000 -0.05	53.50	53.13	53.19	6,675
10 Jan 20	53.44000 +0.20	53.93	53.24	53.79	7,995
09 Jan 20	53.24000 +0.49	53.89	53.24	53.89	6,995
08 Jan 20	52.75000 -0.40	53.21	52.38	52.44	9,121
07 Jan 20	53.15000 -0.60	53.83	52.90	53.51	5,651
06 Jan 20	53.75000 -0.13	53.75	53.08	53.36	7,212
03 Jan 20	53.88000 -0.35	54.24	53.69	54.24	11,995
02 Jan 20	54.23000 +0.50	54.35	53.21	53.21	9,081
30 Dec 19	53.73000 -0.09	53.84	53.53	53.68	1,823
27 Dec 19	53.82000 +0.19	54.13	53.65	53.71	3,092
23 Dec 19	53.63000 +0.82	53.83	53.05	53.06	5,344
20 Dec 19	52.81000 +0.85	52.81	52.00	52.45	2,324
19 Dec 19	51.96000 +0.56	52.00	51.22	51.30	3,938
18 Dec 19	51.40000 -0.21	51.74	51.28	51.60	5,905
17 Dec 19	51.61000 -0.62	52.24	51.60	51.67	3,622
16 Dec 19	52.23000 +0.24	52.50	51.98	52.24	3,472
13 Dec 19	51.99000 +0.18	52.18	51.44	51.97	6,241
12 Dec 19	51.81000 +0.50	52.05	50.91	51.33	7,577
11 Dec 19	51.31000 +0.18	51.43	51.02	51.08	2,288
10 Dec 19	51.13000 -0.17	51.20	50.67	51.19	4,980
09 Dec 19	51.30000 -0.21	51.51	50.84	51.22	5,279
06 Dec 19	51.51000 +1.13	51.53	50.34	50.74	7,902
05 Dec 19	50.38000 -0.32	50.98	50.36	50.98	2,595
04 Dec 19	50.70000 +0.10	51.00	50.42	50.42	7,774
03 Dec 19	50.60000 -1.40	52.12	50.32	51.86	10,929
02 Dec 19	52.00000 -0.74	53.08	51.95	52.76	5,982
29 Nov 19	52.74000 -0.20	53.08	52.60	52.89	2,893
28 Nov 19	52.94000 -0.16	53.00	52.80	52.81	2,955
27 Nov 19	53.10000 -0.07	53.58	52.69	53.20	10,587
26 Nov 19	53.17000 -0.01	53.68	53.09	53.37	4,371
25 Nov 19	53.18000 +0.86	53.21	52.07	52.07	3,560
22 Nov 19	52.32000 -0.09	53.00	52.32	52.80	2,443
21 Nov 19	52.41000 -0.21	52.48	51.51	51.79	5,769
20 Nov 19	52.62000 +0.28	52.69	52.25	52.39	6,466
19 Nov 19	52.34000 -0.40	52.95	52.14	52.95	2,799
18 Nov 19	52.74000 +0.11	52.74	52.14	52.73	5,250
15 Nov 19	52.63000 +0.24	53.13	52.56	52.56	3,337
14 Nov 19	52.39000 -0.02	52.58	52.23	52.23	1,151
13 Nov 19	52.41000 -0.83	52.90	52.18	52.69	3,810
12 Nov 19	53.24000 +0.46	53.38	52.70	52.76	3,524
11 Nov 19	52.78000 +0.24	52.93	52.32	52.56	6,115
08 Nov 19	52.54000 -0.29	52.66	51.98	52.43	6,427
07 Nov 19	52.83000 +0.88	53.00	52.14	52.14	7,114
06 Nov 19	51.95000 -0.67	51.96	51.50	51.96	4,775
05 Nov 19	52.62000 +1.05	52.66	51.60	51.99	8,775
04 Nov 19	51.57000 +1.27	51.61	50.57	50.58	7,535
01 Nov 19	50.30000 +0.24	50.90	50.10	50.55	6,221
31 Oct 19	50.06000 -0.51	50.84	49.91	50.84	6,383
30 Oct 19	50.57000 -0.40	50.78	50.06	50.59	7,003
29 Oct 19	50.97000 +0.18	51.31	50.79	51.17	7,182
28 Oct 19	50.79000 +0.08	51.14	50.69	50.86	9,529
25 Oct 19	50.71000 +3.71	50.92	48.33	48.56	22,529
24 Oct 19	47.00000 +0.63	47.00	46.48	46.75	1,917
23 Oct 19	46.37000 -0.56	46.46	45.72	46.15	5,051
22 Oct 19	46.93000 +0.35	46.99	46.51	46.51	6,851
21 Oct 19	46.58000 +0.43	46.61	46.13	46.58	2,748
18 Oct 19	46.15500 -0.24	46.80	46.15	46.80	958
17 Oct 19	46.39000 -0.89	47.58	46.39	47.37	10,818
16 Oct 19	47.27500 -0.42	47.76	47.28	47.38	2,521
15 Oct 19	47.69500 +0.85	47.72	47.06	47.28	11,779
14 Oct 19	46.84000 -0.69	47.40	46.84	47.40	2,417
11 Oct 19	47.53500 +0.61	47.56	46.61	47.10	10,412
10 Oct 19	46.92500 +1.01	47.00	45.51	45.51	3,962
09 Oct 19	45.91500 +0.43	46.01	45.53	45.53	6,304
08 Oct 19	45.48500 -0.90	46.22	45.31	46.22	6,126
07 Oct 19	46.38500 +0.25	46.58	46.17	46.17	2,904
04 Oct 19	46.13000 +1.16	46.13	45.33	45.51	3,123
02 Oct 19	44.97000 -1.89	46.60	44.97	46.60	4,355
01 Oct 19	46.86000 -0.21	47.88	46.72	47.60	3,936
30 Sep 19	47.07000 +0.28	47.07	46.47	46.74	3,466
27 Sep 19	46.78500 +0.53	46.90	46.21	46.25	3,666
26 Sep 19	46.25000 +0.41	46.90	46.08	46.32	4,622
25 Sep 19	45.84000 +0.03	45.85	45.00	45.49	5,098
24 Sep 19	45.80500 -0.33	46.67	45.76	46.51	6,773
23 Sep 19	46.14000 -0.76	46.23	45.90	46.01	12,372
20 Sep 19	46.90000 -0.03	47.01	46.60	46.81	4,331
19 Sep 19	46.93000 +0.23	46.94	46.45	46.51	3,917
18 Sep 19	46.70000 -0.11	47.10	46.70	47.00	5,851
17 Sep 19	46.81000 -0.54	47.49	46.58	47.17	6,638
16 Sep 19	47.35000 -0.06	47.51	46.94	47.40	6,501
13 Sep 19	47.40500 -0.38	48.08	47.40	47.69	5,987
12 Sep 19	47.78500 +0.15	48.56	47.31	48.12	19,015
11 Sep 19	47.64000 +1.42	47.64	46.76	47.00	2,372
10 Sep 19	46.22500 -0.68	46.84	46.06	46.65	15,832
09 Sep 19	46.90500 +1.07	46.90	46.00	46.40	10,469
06 Sep 19	45.83000 -0.19	45.83	45.29	45.69	9,155
05 Sep 19	46.02000 +2.03	46.17	44.44	44.47	15,736
04 Sep 19	43.98500 +1.27	43.99	43.05	43.51	4,208
03 Sep 19	42.71500 -0.02	43.09	42.60	42.65	5,388
02 Sep 19	42.73500 -0.47	43.15	42.74	42.81	3,539
30 Aug 19	43.20500 +0.73	43.32	42.44	42.76	6,778
29 Aug 19	42.48000 +1.11	42.48	41.40	41.40	4,322
28 Aug 19	41.36500 +0.15	41.47	41.00	41.30	5,548
27 Aug 19	41.21500 +0.28	41.49	40.86	41.00	982
26 Aug 19	40.94000 +0.22	41.24	40.20	40.20	5,254
23 Aug 19	40.71500 -1.81	42.58	40.72	42.58	5,392
22 Aug 19	42.52500 +0.03	42.74	42.35	42.74	1,458
21 Aug 19	42.49000 +0.39	42.55	42.22	42.49	2,688
20 Aug 19	42.10000 -0.38	42.90	42.01	42.90	2,355
19 Aug 19	42.48000 +0.63	42.79	42.13	42.13	4,741
16 Aug 19	41.84500 +0.51	42.22	41.51	41.51	7,430
15 Aug 19	41.33500 +0.16	41.56	40.40	41.15	13,130
14 Aug 19	41.17500 -0.63	42.15	41.17	42.15	2,825
13 Aug 19	41.80500 +0.94	42.02	40.40	40.82	5,564
12 Aug 19	40.87000 -0.03	41.50	40.63	41.35	6,653
09 Aug 19	40.89500 -0.66	42.08	40.83	42.08	7,371
08 Aug 19	41.55500 +0.14	41.74	40.94	41.65	21,585
07 Aug 19	41.41500 -0.47	42.35	41.15	41.99	9,245
06 Aug 19	41.89000 -0.13	42.39	41.63	41.63	15,824
05 Aug 19	42.02000 -1.71	43.35	41.94	43.35	12,587
02 Aug 19	43.73000 -3.07	44.53	43.73	44.43	17,362
01 Aug 19	46.80000 +0.58	46.85	45.31	45.37	4,801
31 Jul 19	46.22500 -0.54	46.65	46.07	46.65	6,488
30 Jul 19	46.76500 +0.01	47.17	46.19	47.13	8,945
29 Jul 19	46.75000 +0.21	46.78	45.78	46.60	10,009
26 Jul 19	46.54500 -0.24	49.33	46.54	49.03	47,666
25 Jul 19	46.78000 -0.34	47.54	46.64	47.10	6,480
24 Jul 19	47.11500 +0.89	47.12	46.23	46.23	15,326
23 Jul 19	46.23000 +0.81	46.60	46.13	46.37	8,615
22 Jul 19	45.42000 +0.55	45.50	44.59	44.60	6,174
19 Jul 19	44.87000 +1.29	44.87	44.33	44.50	5,716
18 Jul 19	43.57500 -0.38	44.03	43.51	43.83	3,039
17 Jul 19	43.96000 -0.08	44.17	43.96	44.10	6,294
16 Jul 19	44.03500 -0.46	44.75	43.88	44.69	3,817
15 Jul 19	44.49000 +0.51	44.54	44.16	44.17	5,830
12 Jul 19	43.98000 +0.79	43.98	43.05	43.05	4,918
11 Jul 19	43.19000 +0.22	43.31	42.69	42.97	8,626
10 Jul 19	42.96500 +0.50	43.19	42.31	42.58	4,352
09 Jul 19	42.46500 -0.08	42.57	42.08	42.15	6,542
08 Jul 19	42.54500 -0.12	42.81	42.17	42.81	2,987
05 Jul 19	42.66500 -0.28	43.19	42.30	43.19	5,012
04 Jul 19	42.95000 +0.08	43.29	42.95	43.00	1,579
03 Jul 19	42.87500 +0.33	42.94	42.56	42.85	1,385
02 Jul 19	42.54000 -0.15	42.69	42.21	42.43	6,580
01 Jul 19	42.68500 +0.54	43.72	42.63	43.06	19,854
28 Jun 19	42.14500 +0.42	42.35	41.58	41.58	3,933
27 Jun 19	41.72000 -0.64	42.78	41.72	42.50	65,140
26 Jun 19	42.36000 +0.68	42.62	41.53	41.83	6,098
25 Jun 19	41.68000 -0.10	42.08	41.56	41.56	4,741
24 Jun 19	41.78500 -0.30	42.00	41.50	41.99	3,426
21 Jun 19	42.08500 +0.15	42.08	41.36	41.88	4,383
20 Jun 19	41.93500 -0.20	42.51	41.94	42.24	2,127
19 Jun 19	42.13500 -0.52	42.54	42.10	42.54	9,846
18 Jun 19	42.65500 +1.40	42.92	40.92	41.28	8,184
17 Jun 19	41.25500 +0.09	41.47	40.90	41.17	6,646
14 Jun 19	41.17000 -0.21	41.32	40.52	41.27	12,803
13 Jun 19	41.38000 +0.35	41.60	40.90	40.90	6,437
12 Jun 19	41.02500 -0.28	41.51	40.98	41.51	9,809
11 Jun 19	41.30500 +0.80	41.84	41.13	41.49	21,843
07 Jun 19	40.50500 +0.84	40.54	39.85	40.24	5,619
06 Jun 19	39.66500 +0.12	40.13	39.47	39.88	9,217
05 Jun 19	39.54500 -0.29	40.13	39.29	39.99	4,520
04 Jun 19	39.83500 +0.58	39.83	38.81	38.90	6,993
03 Jun 19	39.25500 -0.65	39.78	39.12	39.22	4,978
31 May 19	39.91000 +0.04	40.12	39.20	39.83	8,799
30 May 19	39.87000 +0.43	40.42	39.79	40.15	2,323
29 May 19	39.43500 +0.46	39.83	38.63	38.99	6,499
28 May 19	38.98000 -0.92	40.19	38.80	40.19	13,210
27 May 19	39.90000 +0.05	40.17	39.90	39.97	7,952
24 May 19	39.85500 +0.78	40.08	39.75	40.00	3,826
23 May 19	39.07500 -0.47	39.38	38.64	39.38	7,884
22 May 19	39.54000 -0.49	40.00	39.30	39.63	11,601
21 May 19	40.03000 +0.58	40.03	39.21	39.21	11,184
20 May 19	39.45000 -1.19	40.53	39.10	40.53	26,001
17 May 19	40.64500 -0.19	40.94	40.39	40.90	9,943
16 May 19	40.83000 +0.30	41.08	40.62	40.69	9,961
15 May 19	40.53500 -0.04	40.72	39.98	40.72	17,375
14 May 19	40.57500 +0.45	40.58	40.06	40.10	72,814
13 May 19	40.12500 -0.21	40.85	39.88	40.85	19,947
10 May 19	40.33000 -0.89	41.78	40.33	41.78	11,502
09 May 19	41.22500 -3.71	43.67	41.05	43.67	19,469
08 May 19	44.93500 -0.19	45.42	44.78	45.01	5,899
07 May 19	45.13000 -0.38	45.65	44.85	45.65	8,203
06 May 19	45.51000 -0.11	45.65	44.56	45.49	16,114
03 May 19	45.61500 +0.34	45.78	45.31	45.60	2,513
02 May 19	45.28000 -0.33	45.80	45.17	45.42	8,342
30 Apr 19	45.60500 -0.40	45.81	45.37	45.74	11,511
29 Apr 19	46.00000 -0.59	47.25	45.95	47.03	20,163
26 Apr 19	46.59000 -4.99	48.13	46.40	47.90	30,465
25 Apr 19	51.58000 -1.36	52.68	51.37	52.50	8,106
24 Apr 19	52.94000 +0.52	52.94	51.94	52.49	3,827
23 Apr 19	52.42000 +0.15	52.97	52.07	52.51	4,965
18 Apr 19	52.27000 +0.33	52.48	51.46	51.46	7,262
17 Apr 19	51.94000 +1.24	52.70	50.95	51.61	21,882
16 Apr 19	50.70000 +1.15	50.70	49.69	49.99	5,957
15 Apr 19	49.55500 +0.10	49.99	49.53	49.63	4,497
12 Apr 19	49.46000 -0.25	49.62	49.40	49.42	2,657
11 Apr 19	49.71000 +0.23	49.73	49.13	49.60	6,015
10 Apr 19	49.48000 +0.56	49.55	49.05	49.05	1,411
09 Apr 19	48.92000 -0.37	49.48	48.72	49.31	5,295
08 Apr 19	49.29000 -0.03	49.32	48.83	49.25	6,619
05 Apr 19	49.32000 -0.41	49.80	48.97	49.14	48,975
04 Apr 19	49.73000 +0.06	50.05	49.25	49.71	5,582
03 Apr 19	49.67000 +1.01	49.68	48.70	48.78	11,666
02 Apr 19	48.66000 +0.20	48.90	48.33	48.79	7,550
01 Apr 19	48.46000 +0.72	48.55	47.96	47.96	6,721
29 Mar 19	47.74000 +0.59	48.06	47.38	47.70	4,831
28 Mar 19	47.15000 -0.02	47.57	46.91	46.91	6,132
27 Mar 19	47.17000 +0.05	47.80	47.14	47.45	2,422
26 Mar 19	47.12000 +0.60	47.50	46.52	46.70	3,271
25 Mar 19	46.52000 -0.82	47.14	46.46	47.14	3,814
22 Mar 19	47.34000 -0.61	48.32	47.34	47.81	3,443
21 Mar 19	47.95000 +0.59	48.09	47.03	47.18	9,424
20 Mar 19	47.36000 -0.56	47.87	47.28	47.79	8,878
19 Mar 19	47.92000 +0.32	48.06	47.38	47.38	4,322
18 Mar 19	47.60000 -0.41	48.24	47.52	47.94	1,455
15 Mar 19	48.01000 +0.19	48.02	47.19	47.40	4,377
14 Mar 19	47.82000 -0.10	48.22	47.59	47.88	7,289
13 Mar 19	47.92000 +0.23	47.96	47.47	47.59	2,600
12 Mar 19	47.69000 +0.07	47.82	47.20	47.33	10,309
11 Mar 19	47.62000 +1.02	47.70	46.16	46.16	12,779
08 Mar 19	46.60000 -0.32	46.75	46.13	46.66	4,832
07 Mar 19	46.92000 -0.08	47.03	46.51	46.51	2,034
06 Mar 19	47.00000 -0.53	47.60	46.82	47.60	4,234
05 Mar 19	47.53000 +0.26	47.74	46.99	47.74	6,064
04 Mar 19	47.27000 +0.60	47.62	46.96	47.09	7,177
01 Mar 19	46.67000 +0.17	47.11	46.61	46.61	2,448
28 Feb 19	46.50000 -0.15	46.79	45.89	46.79	6,901
27 Feb 19	46.65000 -0.23	46.80	46.25	46.80	2,801
26 Feb 19	46.88000 -0.13	46.97	46.44	46.67	5,037
25 Feb 19	47.01000 +0.32	47.14	46.33	46.46	9,153
22 Feb 19	46.69000 +1.27	46.72	45.90	45.90	12,187
21 Feb 19	45.42000 +0.24	45.64	45.20	45.64	4,957
20 Feb 19	45.18000 -0.25	45.56	45.18	45.31	2,141
19 Feb 19	45.43000 -0.07	45.74	45.43	45.66	4,973
18 Feb 19	45.50000 +0.08	45.90	45.48	45.81	3,648
15 Feb 19	45.42000 +0.65	45.83	44.70	44.70	16,732
14 Feb 19	44.77000 +0.18	45.00	44.55	45.00	6,712
13 Feb 19	44.59000 +0.46	44.63	44.16	44.23	1,679
12 Feb 19	44.13000 +0.88	44.32	43.40	43.60	3,314
11 Feb 19	43.25000 +0.73	43.61	42.88	43.04	18,524
08 Feb 19	42.52000 -0.64	43.32	42.52	43.14	4,469
07 Feb 19	43.16000 -0.82	43.97	43.16	43.97	7,262
06 Feb 19	43.98000 -0.27	44.40	43.40	43.51	4,013
05 Feb 19	44.25000 +1.57	44.46	42.83	42.83	8,491
04 Feb 19	42.68000 +0.34	42.79	42.24	42.41	4,531
01 Feb 19	42.34000 +2.02	42.51	40.79	41.30	11,433
31 Jan 19	40.32000 -0.53	41.58	40.19	41.45	7,930
30 Jan 19	40.85000 +0.14	41.00	40.45	41.00	13,385
29 Jan 19	40.71000 +0.20	41.06	40.57	40.80	5,844
28 Jan 19	40.51000 -0.30	41.35	40.32	41.19	12,172
25 Jan 19	40.81000 -2.88	41.60	40.28	41.19	36,572
24 Jan 19	43.69000 +1.65	43.88	42.75	42.75	19,886
23 Jan 19	42.04000 -0.70	42.94	42.01	42.36	3,971
22 Jan 19	42.74000 -0.38	43.19	42.64	43.02	4,861
21 Jan 19	43.12000 -0.26	43.40	43.12	43.40	15,220
18 Jan 19	43.38000 +0.93	43.43	42.70	42.80	8,166
17 Jan 19	42.45000 -0.23	42.56	41.92	42.20	2,278
16 Jan 19	42.68000 +0.06	42.82	42.48	42.53	1,997
15 Jan 19	42.62000 +0.22	42.90	42.19	42.21	2,259
14 Jan 19	42.40000 -0.24	42.50	42.16	42.49	2,972
11 Jan 19	42.64000 +0.97	42.71	41.84	42.04	4,176
10 Jan 19	41.67000 -0.07	41.67	41.01	41.45	2,601
09 Jan 19	41.74000 +0.86	42.00	41.54	42.00	5,256
08 Jan 19	40.88000 -0.46	41.88	40.88	41.39	6,123
07 Jan 19	41.34000 +0.34	41.50	40.83	41.49	12,903
04 Jan 19	41.00000 +1.18	41.06	39.20	39.56	18,822
03 Jan 19	39.82000 -1.56	40.94	39.30	40.56	12,212
02 Jan 19	41.38000 +0.69	41.41	40.04	40.32	10,055
28 Dec 18	40.69000 +0.92	40.80	40.40	40.69	3,599
27 Dec 18	39.77000 -0.47	40.58	39.51	40.54	5,729
21 Dec 18	40.24000 +0.18	40.63	39.50	39.81	9,216
20 Dec 18	40.06000 -1.16	40.24	39.58	39.91	16,580
19 Dec 18	41.22000 -0.92	41.96	41.21	41.56	7,397
18 Dec 18	42.14000 -0.36	42.53	41.26	41.89	7,662
17 Dec 18	42.50000 -0.40	42.60	42.08	42.60	2,390
14 Dec 18	42.90000 +0.40	43.10	42.06	42.34	5,095
13 Dec 18	42.50000 -0.04	42.58	42.15	42.54	6,000
12 Dec 18	42.54000 +0.23	42.81	42.00	42.20	10,551
11 Dec 18	42.31000 +1.43	42.82	40.92	40.92	3,929
10 Dec 18	40.88000 -0.54	41.08	40.00	40.28	5,606
07 Dec 18	41.42000 -0.14	42.44	41.40	42.19	4,770
06 Dec 18	41.56000 -0.80	42.03	40.69	42.03	28,000
05 Dec 18	42.36000 -0.86	42.64	42.20	42.64	1,420
04 Dec 18	43.22000 -0.80	44.03	42.96	44.03	5,907
03 Dec 18	44.02000 +1.25	44.95	44.02	44.25	15,651
30 Nov 18	42.77000 +0.56	42.81	41.73	41.73	5,780
29 Nov 18	42.21000 -0.28	42.99	42.08	42.99	2,888
28 Nov 18	42.49000 +0.01	42.95	42.27	42.95	3,310
27 Nov 18	42.48000 +1.09	42.58	41.44	41.50	3,492
26 Nov 18	41.39000 +0.12	41.65	41.17	41.17	2,920
23 Nov 18	41.27000 +0.54	41.45	40.77	40.77	3,699
22 Nov 18	40.73000 -1.02	41.37	40.73	41.31	4,213
21 Nov 18	41.75000 -0.09	42.23	41.34	41.99	7,554
20 Nov 18	41.84000 -0.43	41.98	41.49	41.50	9,345
19 Nov 18	42.27000 -0.46	42.93	42.27	42.50	8,814
16 Nov 18	42.73000 +0.80	42.87	41.70	42.05	5,715
15 Nov 18	41.93000 +0.17	41.95	41.41	41.75	1,946
14 Nov 18	41.76000 -0.80	42.37	41.71	41.80	7,019
13 Nov 18	42.56000 +0.87	42.70	41.47	41.65	11,070
12 Nov 18	41.69000 -0.77	43.04	41.65	42.81	10,153
09 Nov 18	42.46000 -0.62	43.30	42.46	43.20	6,702
08 Nov 18	43.08000 +1.04	43.13	42.30	42.89	8,057
07 Nov 18	42.04000 +0.51	42.05	41.51	41.53	9,029
06 Nov 18	41.53000 -0.13	42.09	41.51	42.09	3,177
05 Nov 18	41.66000 -0.02	41.74	41.20	41.48	4,309
02 Nov 18	41.68000 -0.45	42.96	41.62	42.96	3,908
01 Nov 18	42.13000 +0.23	42.50	41.13	41.50	2,896
31 Oct 18	41.90000 +0.37	42.80	41.65	42.11	8,788
30 Oct 18	41.53000 +1.46	41.57	39.76	40.48	3,887
29 Oct 18	40.07000 -0.20	40.97	40.00	40.46	9,164
26 Oct 18	40.27000 +1.57	40.55	38.62	39.70	29,376
25 Oct 18	38.70000 +0.68	38.70	36.87	37.64	16,710
24 Oct 18	38.02000 -0.55	38.93	38.02	38.50	3,907
23 Oct 18	38.57000 -0.08	38.74	38.38	38.42	5,393
22 Oct 18	38.65000 -0.17	38.98	38.02	38.40	14,338
19 Oct 18	38.82000 -0.48	39.70	38.82	39.66	3,771
18 Oct 18	39.30000 -0.32	39.99	39.30	39.65	4,651
17 Oct 18	39.62000 +0.20	40.00	39.50	39.70	1,154
16 Oct 18	39.42000 +0.54	39.42	38.45	38.45	6,406
15 Oct 18	38.88000 +0.07	38.88	38.36	38.40	985
12 Oct 18	38.81000 +0.20	39.27	38.40	38.40	13,219
11 Oct 18	38.61000 -0.89	39.23	38.01	38.21	29,271
10 Oct 18	39.50000 -1.50	40.70	39.31	40.70	7,067
09 Oct 18	41.00000 +0.17	41.50	40.75	40.75	4,372
08 Oct 18	40.83000 -0.02	41.08	40.67	40.75	3,408
05 Oct 18	40.85000 -0.85	42.19	40.85	42.19	4,023
04 Oct 18	41.70000 -0.48	42.45	41.70	42.45	11,767
02 Oct 18	42.18000 +1.94	42.18	39.98	40.01	20,082
01 Oct 18	40.24000 -0.41	40.80	39.89	40.71	17,130
28 Sep 18	40.65000 +1.18	41.00	39.15	39.15	9,016
27 Sep 18	39.47000 +0.25	39.47	39.00	39.22	5,012
26 Sep 18	39.22000 -0.13	39.40	39.01	39.06	3,736
25 Sep 18	39.35000 -0.29	39.99	39.00	39.84	10,734
24 Sep 18	39.64000 -0.36	39.74	39.26	39.74	2,785
21 Sep 18	40.00000 +0.05	40.29	39.85	40.19	5,371
20 Sep 18	39.95000 +0.41	40.00	39.57	39.63	4,924
19 Sep 18	39.54000 -0.08	39.70	39.07	39.40	6,643
18 Sep 18	39.62000 +0.56	39.63	38.71	38.71	3,103
17 Sep 18	39.06000 -0.02	39.26	38.75	39.24	5,488
14 Sep 18	39.08000 +0.25	39.36	38.95	39.19	2,156
13 Sep 18	38.83000 +0.38	39.05	38.60	38.74	10,837
12 Sep 18	38.45000 -0.92	38.99	37.94	38.99	11,673
11 Sep 18	39.37000 -0.63	40.05	39.37	39.78	3,974
10 Sep 18	40.00000 -0.78	40.48	39.90	40.46	1,907
07 Sep 18	40.78000 -0.21	40.95	40.21	40.35	13,402
06 Sep 18	40.99000 -0.18	41.30	40.71	41.23	7,041
05 Sep 18	41.17000 -0.25	41.67	40.91	41.67	1,884
04 Sep 18	41.42000 -0.10	41.97	41.42	41.61	4,724
03 Sep 18	41.52000 -0.11	41.99	41.52	41.99	3,124
31 Aug 18	41.63000 +0.20	41.63	41.09	41.54	3,060
30 Aug 18	41.43000 -0.25	41.87	41.43	41.69	8,568
29 Aug 18	41.68000 +0.39	41.92	41.50	41.50	4,584
28 Aug 18	41.29000 -0.12	41.63	41.29	41.63	4,730
27 Aug 18	41.41000 +0.24	41.49	40.98	41.03	7,936
24 Aug 18	41.17000 +0.72	41.17	40.50	40.83	3,734
23 Aug 18	40.45000 -0.17	40.83	40.45	40.83	2,981
22 Aug 18	40.62000 -0.56	41.19	40.47	40.99	6,764
21 Aug 18	41.18000 +0.68	41.19	40.39	40.55	5,627
20 Aug 18	40.50000 -0.63	41.65	40.46	41.41	9,473
17 Aug 18	41.13000 -0.61	41.60	40.68	41.50	8,574
16 Aug 18	41.74000 -0.04	42.14	41.63	42.05	29,712
15 Aug 18	41.78000 -0.93	42.75	41.52	42.26	37,418
14 Aug 18	42.71000 -0.19	43.10	42.43	42.46	13,195
13 Aug 18	42.90000 +0.02	43.35	42.78	42.84	94,913
10 Aug 18	42.88000 -0.24	43.25	42.35	42.93	135,040
09 Aug 18	43.12000 +0.13	43.33	42.92	43.33	5,246
08 Aug 18	42.99000 +0.32	43.07	42.67	42.97	6,069
07 Aug 18	42.67000 +0.67	42.98	42.41	42.41	4,544
06 Aug 18	42.00000 -0.57	42.74	41.97	42.74	10,852
03 Aug 18	42.57000 +0.46	43.00	42.49	42.83	5,639
02 Aug 18	42.11000 +0.72	42.11	41.49	41.88	4,349
01 Aug 18	41.39000 +0.39	41.62	40.97	41.35	6,768
31 Jul 18	41.00000 +0.72	41.23	40.67	40.67	8,458
30 Jul 18	40.28000 -1.12	41.05	39.81	40.89	27,737
27 Jul 18	41.40000 -3.30	43.75	40.86	42.84	100,221
26 Jul 18	44.70000 +0.55	45.53	44.30	44.50	3,348
25 Jul 18	44.15000 -0.88	44.74	43.97	44.74	9,497
24 Jul 18	45.03000 +0.54	45.53	44.71	44.99	3,648
23 Jul 18	44.49000 +0.21	44.49	43.98	44.26	2,367
20 Jul 18	44.28000 -0.02	44.95	43.90	44.50	3,023
19 Jul 18	44.30000 +0.04	44.79	44.05	44.24	38,019
18 Jul 18	44.26000 +0.20	44.70	44.26	44.70	3,697
17 Jul 18	44.06000 -0.36	44.16	43.56	44.00	3,836
16 Jul 18	44.42000 -0.17	44.80	44.41	44.79	3,474
13 Jul 18	44.59000 +0.07	45.23	44.59	44.72	5,331
12 Jul 18	44.52000 +0.49	44.90	43.93	43.93	4,681
11 Jul 18	44.03500 -0.26	44.30	43.80	44.20	3,331
10 Jul 18	44.29500 +0.59	44.50	44.03	44.40	4,567
09 Jul 18	43.70000 +0.24	44.02	43.43	43.95	13,736
06 Jul 18	43.46500 +0.13	43.65	42.99	43.65	4,008
05 Jul 18	43.34000 +0.74	43.34	42.35	42.45	8,720
04 Jul 18	42.60000 -0.68	42.85	42.24	42.57	6,713
03 Jul 18	43.27500 +0.85	43.57	43.19	43.35	4,125
02 Jul 18	42.42500 -0.33	42.55	42.20	42.48	3,762
29 Jun 18	42.75000 +0.45	42.85	42.42	42.43	4,452
28 Jun 18	42.30000 -0.52	42.49	41.70	42.21	5,195
27 Jun 18	42.82000 +0.24	43.08	41.93	42.39	14,110
26 Jun 18	42.58500 -0.26	43.55	42.29	43.38	11,273
25 Jun 18	42.84000 -2.29	45.04	42.84	44.90	11,544
22 Jun 18	45.13500 -0.06	45.50	44.77	45.00	5,400
21 Jun 18	45.19000 -0.81	47.13	44.46	46.59	14,540
20 Jun 18	46.00000 +0.79	46.06	45.63	45.63	9,430
19 Jun 18	45.21000 -0.35	45.55	44.93	45.34	7,674
18 Jun 18	45.55500 -1.69	47.60	45.32	47.56	13,724
15 Jun 18	47.24000 -0.42	48.00	47.15	47.98	5,306
14 Jun 18	47.66000 +0.54	47.83	46.35	46.60	6,055
13 Jun 18	47.12000 +0.91	47.39	46.56	46.56	3,708
12 Jun 18	46.21000 +0.04	46.62	46.10	46.59	4,402
11 Jun 18	46.17000 -0.58	46.91	46.10	46.71	9,168
08 Jun 18	46.75000 -0.59	47.31	46.47	47.10	6,064
07 Jun 18	47.34000 -0.72	48.44	47.34	48.28	5,719
06 Jun 18	48.06000 -0.14	48.61	47.76	48.50	8,170
05 Jun 18	48.20000 -0.71	48.91	48.20	48.70	9,983
04 Jun 18	48.91000 +0.14	49.15	48.72	49.15	10,313
01 Jun 18	48.77000 +1.15	48.80	47.02	47.25	8,187
31 May 18	47.62000 -0.40	47.79	47.40	47.79	5,168
30 May 18	48.02000 +0.11	48.40	47.60	47.70	5,846
29 May 18	47.91000 +0.08	48.19	47.25	47.76	14,917
28 May 18	47.83000 +0.46	48.00	47.45	47.50	4,143
25 May 18	47.37000 +0.91	47.42	46.74	47.14	3,213
24 May 18	46.46000 -0.06	47.27	46.22	46.86	4,206
23 May 18	46.52000 +0.16	46.67	45.85	46.50	3,967
22 May 18	46.36000 +0.66	46.50	45.94	46.25	8,762
18 May 18	45.70000 -1.15	46.86	45.50	46.54	7,613
17 May 18	46.85000 +1.00	47.00	46.01	46.49	2,075
16 May 18	45.85000 +0.58	45.93	45.46	45.46	3,601
15 May 18	45.27000 -0.77	46.11	45.27	46.04	4,396
14 May 18	46.04000 +0.21	46.08	45.57	45.81	4,104
11 May 18	45.83000 +0.31	46.16	45.60	45.92	3,595
10 May 18	45.52000 +0.38	45.97	45.52	45.71	2,098
09 May 18	45.14000 +0.24	45.56	44.90	45.03	7,238
08 May 18	44.90000 +0.15	45.13	44.27	44.60	4,561
07 May 18	44.75000 +0.82	44.88	44.35	44.49	2,683
04 May 18	43.93000 +0.95	43.94	43.04	43.45	2,809
03 May 18	42.98000 -1.07	43.84	42.85	43.74	4,881
02 May 18	44.05000 +0.58	44.80	43.77	44.36	14,909
30 Apr 18	43.47000 -0.74	44.18	43.47	43.84	3,977
27 Apr 18	44.21000 +0.85	47.07	43.85	45.90	41,151
26 Apr 18	43.36000 +1.21	43.59	42.70	42.84	16,158
25 Apr 18	42.15000 -0.47	42.70	41.91	42.55	4,669
24 Apr 18	42.62000 +0.29	43.70	41.64	41.64	64,732
23 Apr 18	42.33000 +0.99	42.40	41.81	42.01	3,555
20 Apr 18	41.34000 -0.57	42.70	41.34	42.21	2,735
19 Apr 18	41.91000 -1.79	43.40	41.91	43.40	4,527
18 Apr 18	43.70000 +0.04	43.83	43.13	43.29	2,992
17 Apr 18	43.66000 +1.83	43.66	42.35	42.36	6,363
16 Apr 18	41.83000 -0.49	42.53	41.83	41.90	2,047
13 Apr 18	42.32000 -0.13	43.14	42.04	43.00	7,653
12 Apr 18	42.45000 +1.00	42.77	41.10	41.43	2,712
11 Apr 18	41.45000 +0.12	41.48	40.94	41.47	4,618
10 Apr 18	41.33000 +0.41	41.50	40.72	40.92	10,151
09 Apr 18	40.92000 +0.44	40.92	39.85	40.21	2,104
06 Apr 18	40.48000 -0.85	40.88	40.37	40.85	4,132
05 Apr 18	41.33000 +1.44	41.33	40.25	40.40	9,844
04 Apr 18	39.89000 -0.37	40.26	38.90	40.26	17,664
03 Apr 18	40.26000 -0.76	40.46	39.55	39.89	15,440
29 Mar 18	41.02000 +0.99	41.10	40.28	40.35	4,641
28 Mar 18	40.03000 -2.53	41.34	39.69	41.26	12,368
27 Mar 18	42.56000 +1.58	42.95	42.16	42.16	11,910
26 Mar 18	40.98000 +0.02	41.20	40.06	40.07	8,915
23 Mar 18	40.96000 -0.74	41.15	40.47	40.99	12,379
22 Mar 18	41.70000 -0.47	42.06	41.12	41.17	6,398
21 Mar 18	42.17000 +0.13	42.17	41.72	42.10	3,993
20 Mar 18	42.04000 +1.28	42.12	41.05	41.06	3,655
19 Mar 18	40.76000 -1.19	41.75	40.76	41.72	17,031
16 Mar 18	41.95000 +0.40	42.11	41.21	41.59	8,812
15 Mar 18	41.55000 -0.17	42.44	41.55	42.30	2,469
14 Mar 18	41.72000 -0.51	42.20	41.33	41.33	10,332
13 Mar 18	42.23000 +0.59	43.42	41.96	42.20	16,648
12 Mar 18	41.64000 -0.59	42.50	41.20	42.49	9,609
09 Mar 18	42.23000 +0.75	42.23	41.17	41.35	8,125
08 Mar 18	41.48000 +0.36	42.00	41.08	41.08	13,138
07 Mar 18	41.12000 +0.41	41.25	40.06	40.42	9,577
06 Mar 18	40.71000 +1.06	41.28	40.22	40.34	3,626
05 Mar 18	39.65000 +0.72	39.88	39.08	39.50	4,894
02 Mar 18	38.93000 -1.17	39.10	38.20	39.10	14,074
01 Mar 18	40.10000 -0.53	40.80	40.10	40.36	6,203
28 Feb 18	40.63000 -0.25	41.20	40.54	40.78	19,993
27 Feb 18	40.88000 +1.52	41.44	39.65	39.71	32,175
26 Feb 18	39.36000 +0.86	39.60	38.66	38.99	26,112
23 Feb 18	38.50000 +1.07	38.50	37.46	37.55	11,588
22 Feb 18	37.43000 -0.51	37.70	36.83	37.34	7,320
21 Feb 18	37.94000 +0.31	38.00	37.30	37.75	7,475
20 Feb 18	37.63000 +0.84	37.63	36.50	37.00	6,500
19 Feb 18	36.79000 -0.49	37.00	36.62	37.00	4,261
16 Feb 18	37.28000 +1.05	37.31	36.68	36.70	14,053
15 Feb 18	36.23000 +0.35	36.66	36.23	36.65	5,367
14 Feb 18	35.88000 -0.05	36.39	35.71	36.24	6,131
13 Feb 18	35.93000 -0.45	36.49	35.82	36.21	6,666
12 Feb 18	36.38000 +1.05	36.64	35.86	36.05	13,487
09 Feb 18	35.33000 -0.51	35.64	35.10	35.44	8,371
08 Feb 18	35.84000 -1.74	37.23	35.52	36.93	10,433
07 Feb 18	37.58000 +2.62	37.68	35.81	36.06	19,635
06 Feb 18	34.96000 -2.74	36.25	34.96	35.19	31,154
05 Feb 18	37.70000 -0.04	37.95	36.60	37.25	15,164
02 Feb 18	37.74000 -0.51	38.34	37.57	38.34	9,948
01 Feb 18	38.25000 -0.12	39.01	38.04	39.00	6,997
31 Jan 18	38.37000 -1.41	39.55	38.37	39.47	4,744
30 Jan 18	39.78000 -1.22	40.49	39.70	40.35	15,670
29 Jan 18	41.00000 +1.00	41.00	39.90	40.30	15,388
26 Jan 18	40.00000 +3.40	40.00	37.60	37.80	26,476
25 Jan 18	36.60000 -0.10	37.10	36.40	36.80	5,166
24 Jan 18	36.70000 -0.50	37.20	36.70	37.20	3,963
23 Jan 18	37.20000 +0.20	37.50	37.20	37.50	9,040
22 Jan 18	37.00000 +0.70	37.10	36.20	36.50	7,459
19 Jan 18	36.30000 +0.00	36.50	36.20	36.40	10,370
18 Jan 18	36.30000 +0.00	36.50	36.20	36.50	8,489
17 Jan 18	36.30000 +0.80	36.30	35.30	35.50	14,809
16 Jan 18	35.50000 +0.10	35.80	35.40	35.40	6,254
15 Jan 18	35.40000 -0.30	35.70	35.30	35.50	14,484
12 Jan 18	35.70000 +0.00	36.10	35.50	36.00	21,101
11 Jan 18	35.70000 -0.30	35.80	35.00	35.80	36,656
10 Jan 18	36.00000 -1.30	36.60	35.70	36.40	17,178
09 Jan 18	37.30000 +0.00	37.70	37.10	37.20	15,076
08 Jan 18	37.30000 +0.10	37.50	36.60	37.20	34,856
05 Jan 18	37.20000 +1.10	37.20	36.20	36.50	49,114
04 Jan 18	36.10000 -1.70	37.30	35.40	37.20	48,290
03 Jan 18	37.80000 -1.00	39.30	37.40	39.30	36,167
02 Jan 18	38.80000 +0.15	38.90	38.10	38.30	8,006
29 Dec 17	38.65000 -0.04	38.70	38.53	38.53	2,609
28 Dec 17	38.69500 -0.11	38.89	38.48	38.89	3,748
27 Dec 17	38.80500 -0.24	39.00	38.65	38.97	4,832
22 Dec 17	39.04500 -0.51	39.63	39.01	39.63	4,034
21 Dec 17	39.55500 -0.26	40.15	39.53	40.00	6,458
20 Dec 17	39.82000 +0.72	40.38	39.45	39.95	17,003
19 Dec 17	39.09500 +0.50	39.43	38.87	39.11	14,245
18 Dec 17	38.60000 +1.13	38.60	37.96	37.96	16,057
15 Dec 17	37.47500 +0.64	37.47	36.57	36.83	6,502
14 Dec 17	36.83500 +0.01	36.83	36.49	36.71	3,360
13 Dec 17	36.82500 -0.22	37.08	36.79	37.00	6,145
12 Dec 17	37.04500 -0.01	37.31	36.72	37.26	5,771
11 Dec 17	37.05750 +0.30	37.06	36.60	36.77	5,869
08 Dec 17	36.75500 +0.16	37.01	36.75	36.75	5,078
07 Dec 17	36.59750 -0.10	37.06	36.41	36.92	3,074
06 Dec 17	36.70250 -0.57	36.83	36.32	36.72	9,545
05 Dec 17	37.27250 -0.33	37.76	37.19	37.40	3,099
04 Dec 17	37.60000 +0.75	38.22	37.57	37.75	6,917
01 Dec 17	36.85000 -0.78	37.76	36.85	37.56	11,052
30 Nov 17	37.62500 +0.35	37.65	37.06	37.20	7,566
29 Nov 17	37.28000 -0.19	37.99	37.19	37.85	3,638
28 Nov 17	37.46500 +0.28	37.62	37.22	37.49	6,004
27 Nov 17	37.18500 -0.26	37.56	37.15	37.30	6,447
24 Nov 17	37.44500 -0.27	37.88	37.37	37.67	5,001
23 Nov 17	37.71500 -0.08	37.90	37.55	37.88	920
22 Nov 17	37.79000 -0.54	38.38	37.79	38.38	3,439
21 Nov 17	38.33500 +0.09	38.50	37.95	38.10	6,949
20 Nov 17	38.24500 +0.15	38.27	37.45	37.85	9,844
17 Nov 17	38.09000 -0.77	38.94	38.06	38.94	13,075
16 Nov 17	38.86000 +0.08	38.99	38.56	38.90	4,044
15 Nov 17	38.77500 -0.06	38.78	38.21	38.56	13,341
14 Nov 17	38.83000 -0.24	39.17	38.65	39.07	7,011
13 Nov 17	39.07000 +0.04	39.38	38.74	39.20	14,090
10 Nov 17	39.03000 -0.51	40.00	38.90	39.72	12,627
09 Nov 17	39.54500 -0.44	40.35	39.46	40.08	13,605
08 Nov 17	39.98500 -0.38	40.49	39.99	40.30	7,927
07 Nov 17	40.37000 +0.29	40.64	40.10	40.49	9,736
06 Nov 17	40.08000 +0.10	40.40	39.63	39.80	12,397
03 Nov 17	39.98000 -0.05	40.86	39.83	40.50	16,389
02 Nov 17	40.02500 +0.23	40.37	39.63	39.81	9,762
01 Nov 17	39.80000 +1.74	39.85	39.28	39.30	7,531
30 Oct 17	38.06500 +0.15	38.88	37.97	38.48	23,819
27 Oct 17	37.91500 +2.96	37.92	36.26	36.31	49,400
26 Oct 17	34.96000 +0.43	34.99	34.51	34.81	6,245
25 Oct 17	34.52500 -0.25	34.89	34.49	34.80	5,486
24 Oct 17	34.77500 -0.08	34.90	34.60	34.85	7,578
23 Oct 17	34.86000 +0.78	34.86	34.33	34.47	9,547
20 Oct 17	34.08500 +0.13	34.26	33.96	34.05	8,190
19 Oct 17	33.95500 +0.18	34.03	33.63	33.95	10,233
18 Oct 17	33.77500 +0.16	33.95	33.69	33.82	8,335
17 Oct 17	33.62000 +0.15	33.94	33.60	33.94	8,407
16 Oct 17	33.47500 +0.17	33.85	33.47	33.74	8,233
13 Oct 17	33.30000 +0.26	33.37	33.00	33.00	7,259
12 Oct 17	33.04500 +0.06	33.29	32.98	33.03	7,617
11 Oct 17	32.98000 -0.41	33.66	32.97	33.50	8,450
10 Oct 17	33.39000 -0.44	33.97	33.39	33.97	8,540
09 Oct 17	33.82500 +0.10	34.00	33.74	33.99	14,112
06 Oct 17	33.72000 +0.10	34.09	33.66	33.76	10,741
05 Oct 17	33.61500 +0.39	33.85	33.40	33.58	7,668
04 Oct 17	33.23000 +0.31	33.58	33.13	33.47	25,403
02 Oct 17	32.91500 +0.72	33.08	32.40	32.60	7,182
29 Sep 17	32.20000 +0.24	32.20	31.96	32.15	4,153
28 Sep 17	31.96000 +0.29	32.04	31.76	32.04	4,513
27 Sep 17	31.66500 +0.20	32.18	31.67	31.99	5,305
26 Sep 17	31.47000 +0.30	31.67	31.42	31.51	9,141
25 Sep 17	31.17000 +0.19	31.29	31.11	31.29	2,355
22 Sep 17	30.98000 -0.01	31.18	30.93	31.18	789
21 Sep 17	30.98500 +0.16	31.04	30.96	31.00	5,495
20 Sep 17	30.83000 -0.25	31.07	30.75	31.07	1,776
19 Sep 17	31.07500 +0.07	31.20	30.96	31.10	6,693
18 Sep 17	31.01000 +0.20	31.19	30.85	30.92	16,872
15 Sep 17	30.81000 -0.01	30.81	30.41	30.45	3,533
14 Sep 17	30.82000 +0.30	30.88	30.35	30.54	2,962
13 Sep 17	30.52000 +0.28	30.54	30.05	30.19	1,040
12 Sep 17	30.24000 +0.34	30.36	29.95	30.08	8,199
11 Sep 17	29.89500 +0.70	29.92	29.42	29.65	3,541
08 Sep 17	29.19000 -0.29	29.56	29.19	29.44	1,528
07 Sep 17	29.48000 -0.36	30.23	29.48	30.23	1,169
06 Sep 17	29.84000 +0.28	29.92	29.31	29.55	3,703
05 Sep 17	29.55500 +0.08	29.67	29.34	29.67	3,245
04 Sep 17	29.48000 -0.14	29.52	29.20	29.52	1,510
01 Sep 17	29.61500 +0.09	29.81	29.32	29.51	3,527
31 Aug 17	29.52500 +0.42	29.59	29.35	29.35	3,933
30 Aug 17	29.10500 +0.40	29.26	29.10	29.15	3,084
29 Aug 17	28.70000 -0.26	28.75	28.30	28.73	9,518
28 Aug 17	28.96000 -0.18	29.37	28.94	29.00	9,294
25 Aug 17	29.13500 -0.17	29.59	29.13	29.59	8,111
24 Aug 17	29.30500 -0.10	29.62	29.31	29.35	19,338
23 Aug 17	29.40500 -0.22	29.53	29.21	29.50	4,763
22 Aug 17	29.62000 -0.01	30.01	29.62	29.79	4,293
21 Aug 17	29.63500 -0.32	30.07	29.60	29.82	4,652
18 Aug 17	29.95000 -0.33	30.11	29.78	29.98	5,747
17 Aug 17	30.28500 -0.28	30.67	30.16	30.47	16,677
16 Aug 17	30.56500 -0.12	30.84	30.55	30.55	1,768
15 Aug 17	30.68500 -0.09	31.15	30.66	31.05	12,286
14 Aug 17	30.77000 +0.25	30.86	30.50	30.67	5,828
11 Aug 17	30.52500 -0.51	30.81	30.46	30.76	12,664
10 Aug 17	31.03500 +0.06	31.20	30.90	31.20	7,698
09 Aug 17	30.97500 -0.14	31.06	30.80	30.95	6,976
08 Aug 17	31.11000 +0.32	31.20	30.74	30.91	5,279
07 Aug 17	30.79000 -0.07	30.97	30.74	30.97	3,846
04 Aug 17	30.86000 +0.39	30.90	30.72	30.76	6,056
03 Aug 17	30.47500 -0.15	30.78	30.48	30.78	6,481
02 Aug 17	30.63000 +0.23	30.99	30.50	30.75	36,475
01 Aug 17	30.40000 +0.32	30.40	30.09	30.11	5,361
31 Jul 17	30.07500 +0.09	30.38	30.03	30.16	13,468
28 Jul 17	29.98500 -0.06	30.94	29.90	30.23	18,902
27 Jul 17	30.04000 +0.29	30.16	29.63	29.77	7,342
26 Jul 17	29.75000 +0.01	30.00	29.72	29.84	3,780
25 Jul 17	29.73500 +0.04	29.82	29.44	29.60	14,369
24 Jul 17	29.69500 +0.02	29.92	29.61	29.74	5,931
21 Jul 17	29.67500 +0.00	29.90	29.51	29.85	2,789
20 Jul 17	29.67500 -0.34	30.24	29.67	30.10	19,916
19 Jul 17	30.01000 +0.19	30.14	29.83	29.85	10,960
18 Jul 17	29.81500 -0.20	30.09	29.61	30.01	2,226
17 Jul 17	30.02000 -0.03	30.45	29.98	30.45	5,114
14 Jul 17	30.05000 -0.02	30.11	29.97	30.02	1,885
13 Jul 17	30.07000 +0.25	30.25	29.91	30.18	4,734
12 Jul 17	29.82000 +0.49	30.00	29.47	29.56	7,074
11 Jul 17	29.33500 -0.10	29.68	29.26	29.68	3,744
10 Jul 17	29.43000 -0.38	29.56	29.08	29.55	13,127
07 Jul 17	29.80500 +0.14	29.83	29.40	29.66	2,137
06 Jul 17	29.67000 -0.16	30.32	29.67	30.09	9,362
05 Jul 17	29.82500 +0.07	29.92	29.45	29.45	11,119
04 Jul 17	29.75500 +0.16	29.75	29.23	29.23	2,508
03 Jul 17	29.59500 +0.13	29.93	29.55	29.55	3,102
30 Jun 17	29.47000 -0.01	29.67	29.33	29.37	18,191
29 Jun 17	29.47500 -0.40	30.13	29.48	30.00	11,018
28 Jun 17	29.88000 -0.31	29.93	29.38	29.70	15,276
27 Jun 17	30.18500 -0.22	30.52	29.95	30.52	16,150
26 Jun 17	30.40000 -0.14	30.83	30.40	30.51	30,481
23 Jun 17	30.53500 -0.26	30.92	30.32	30.81	14,912
22 Jun 17	30.79000 +0.01	31.06	30.67	30.67	2,487
21 Jun 17	30.78500 -0.84	31.40	30.70	31.40	24,453
20 Jun 17	31.63000 -0.17	31.86	31.56	31.86	1,642
19 Jun 17	31.79500 +0.47	31.80	31.47	31.50	2,666
16 Jun 17	31.32500 -0.36	31.74	31.32	31.63	8,900
15 Jun 17	31.69000 -0.07	31.74	31.51	31.55	6,488
14 Jun 17	31.76000 -0.10	32.16	31.76	32.00	5,702
13 Jun 17	31.86500 -0.14	32.01	31.76	32.00	4,117
12 Jun 17	32.00000 -0.40	32.07	31.52	31.81	21,558
09 Jun 17	32.40000 +0.01	32.73	32.40	32.55	6,682
08 Jun 17	32.39000 -0.02	32.51	32.20	32.20	7,224
07 Jun 17	32.41000 +0.40	32.47	32.01	32.01	7,844
06 Jun 17	32.00500 -0.18	32.35	32.01	32.25	3,281
02 Jun 17	32.19000 +0.24	32.38	31.95	32.30	15,802
01 Jun 17	31.94500 -0.22	32.29	31.94	32.24	2,958
31 May 17	32.16500 -0.38	32.42	31.98	32.30	4,774
30 May 17	32.55000 +0.31	32.55	32.37	32.41	13,568
29 May 17	32.24500 -0.19	32.69	32.24	32.44	12,507
26 May 17	32.43000 +0.07	32.47	32.21	32.30	1,836
25 May 17	32.36000 +0.06	32.48	32.03	32.48	97
24 May 17	32.30500 +0.43	32.33	31.82	32.16	3,819
23 May 17	31.88000 +0.17	32.07	31.65	31.79	13,149
22 May 17	31.71000 +0.07	31.88	31.38	31.88	10,593
19 May 17	31.64000 -0.05	31.73	31.27	31.73	4,271
18 May 17	31.69000 -0.18	31.83	31.32	31.64	5,188
17 May 17	31.87000 -0.30	32.34	31.85	32.00	5,583
16 May 17	32.16500 -0.15	32.63	31.95	32.15	3,923
15 May 17	32.32000 -0.24	32.70	32.32	32.60	3,303
12 May 17	32.56500 -0.19	33.00	32.56	32.77	3,016
11 May 17	32.75000 -0.50	33.22	32.75	33.17	6,065
10 May 17	33.25000 -0.25	33.67	33.17	33.67	1,797
09 May 17	33.50000 -0.15	33.72	33.17	33.17	3,927
08 May 17	33.65500 +0.32	33.68	33.47	33.47	2,605
05 May 17	33.33500 -0.43	33.81	33.21	33.81	2,246
04 May 17	33.76500 -0.11	34.19	33.75	34.10	4,489
03 May 17	33.87500 -0.03	33.98	33.46	33.69	7,455
02 May 17	33.90000 +0.68	33.90	33.10	33.40	6,996
28 Apr 17	33.22500 -0.92	33.60	32.94	33.42	6,456
27 Apr 17	34.14500 +0.17	34.20	33.88	34.05	3,594
26 Apr 17	33.97000 +0.25	34.20	33.69	33.69	11,961
25 Apr 17	33.72500 +0.06	34.00	33.67	34.00	2,452
24 Apr 17	33.66000 -0.34	34.00	33.64	34.00	5,621
21 Apr 17	34.00000 +0.63	34.00	33.58	33.75	5,393
20 Apr 17	33.36500 -0.41	33.51	33.33	33.40	2,412
19 Apr 17	33.78000 +0.50	33.78	33.10	33.50	6,019
18 Apr 17	33.28000 -0.26	33.37	33.06	33.18	5,368
13 Apr 17	33.54000 -0.24	33.63	33.38	33.55	2,982
12 Apr 17	33.78000 +0.48	33.87	33.65	33.70	4,585
11 Apr 17	33.30000 -0.60	34.13	33.19	34.10	3,989
10 Apr 17	33.90500 -0.08	34.33	33.90	34.01	2,997
07 Apr 17	33.98500 +0.03	34.12	33.76	33.79	3,263
06 Apr 17	33.95000 -0.43	34.11	33.65	33.65	2,679
05 Apr 17	34.38500 +0.58	34.38	33.90	34.09	4,039
04 Apr 17	33.80000 -0.41	34.01	33.60	33.60	6,907
03 Apr 17	34.20500 +0.54	34.40	33.78	33.79	5,110
31 Mar 17	33.67000 +0.32	33.80	33.40	33.80	4,114
30 Mar 17	33.34500 +0.28	33.43	32.99	33.38	3,030
29 Mar 17	33.06000 +0.52	33.37	32.96	32.96	7,854
28 Mar 17	32.54500 +0.10	32.79	32.52	32.60	9,347
27 Mar 17	32.44500 -0.28	32.44	31.82	32.20	8,282
24 Mar 17	32.73000 +0.08	33.03	32.73	32.91	14,997
23 Mar 17	32.65000 -0.01	33.08	32.58	32.83	10,900
22 Mar 17	32.66000 +0.07	32.67	32.40	32.45	7,787
21 Mar 17	32.59000 -0.46	32.99	32.38	32.99	10,954
20 Mar 17	33.05000 +0.31	33.13	32.71	33.01	14,654
17 Mar 17	32.73500 -0.09	33.06	32.60	32.73	4,813
16 Mar 17	32.82500 +0.05	32.93	32.66	32.69	12,465
15 Mar 17	32.77500 -0.16	33.05	32.65	33.01	14,850
14 Mar 17	32.93500 +0.06	33.26	32.65	33.14	27,556
13 Mar 17	32.87500 -1.03	33.88	32.67	33.88	16,323
10 Mar 17	33.90000 +0.03	34.13	33.78	33.95	27,294
09 Mar 17	33.86500 +0.01	33.98	33.52	33.98	5,711
08 Mar 17	33.85500 +0.15	34.08	33.69	33.90	8,556
07 Mar 17	33.70500 +0.06	33.75	33.49	33.51	6,336
06 Mar 17	33.64500 -0.31	33.81	33.51	33.80	4,055
03 Mar 17	33.95500 -0.07	34.28	33.90	34.02	3,656
02 Mar 17	34.03000 +0.14	34.20	33.87	33.90	5,353
01 Mar 17	33.89000 -0.12	34.19	33.63	34.03	10,378
28 Feb 17	34.01000 -0.35	34.62	34.01	34.40	4,265
27 Feb 17	34.36000 +0.08	34.72	34.28	34.62	3,256
24 Feb 17	34.28000 +0.29	34.28	33.83	33.87	8,755
23 Feb 17	33.98500 -0.13	34.49	33.96	34.49	9,554
22 Feb 17	34.11000 -0.52	35.07	34.11	34.72	17,664
21 Feb 17	34.63000 +0.23	34.99	34.47	34.51	8,721
20 Feb 17	34.40000 +0.30	34.50	34.33	34.40	4,073
17 Feb 17	34.10500 +0.15	34.20	33.96	34.19	1,036
16 Feb 17	33.95500 +0.07	34.30	33.76	34.18	3,964
15 Feb 17	33.88500 +0.14	34.31	33.82	34.08	6,916
14 Feb 17	33.74000 +0.23	33.99	33.60	33.88	12,270
13 Feb 17	33.51000 +0.27	33.51	33.19	33.27	13,190
10 Feb 17	33.23500 -0.90	33.35	32.85	33.18	12,526
09 Feb 17	34.13500 +0.08	34.44	33.99	34.13	6,566
08 Feb 17	34.05000 +0.06	34.26	33.85	34.15	1,421
07 Feb 17	33.98500 +0.16	34.24	33.81	34.24	9,882
06 Feb 17	33.82500 -0.12	34.28	33.79	34.15	3,578
03 Feb 17	33.94500 +0.04	34.17	33.79	33.94	7,535
02 Feb 17	33.90000 -0.11	33.90	33.33	33.74	11,919
01 Feb 17	34.01000 +0.00	34.57	34.00	34.37	9,234
31 Jan 17	34.01000 -1.02	34.94	33.92	34.92	14,351
30 Jan 17	35.03000 -0.60	35.69	34.99	35.50	10,187
27 Jan 17	35.63000 +0.49	35.92	35.23	35.50	17,658
26 Jan 17	35.14000 -0.07	35.76	35.11	35.35	9,793
25 Jan 17	35.21000 +0.67	35.44	35.15	35.17	10,032
24 Jan 17	34.54000 +0.38	34.54	34.13	34.33	2,301
23 Jan 17	34.16000 -0.38	34.64	34.10	34.34	8,299
20 Jan 17	34.54500 -0.05	34.70	34.38	34.56	13,167
19 Jan 17	34.59500 -0.04	34.84	34.40	34.50	4,115
18 Jan 17	34.64000 +0.38	34.69	34.34	34.46	4,407
17 Jan 17	34.26500 -0.51	34.60	34.21	34.56	19,624
16 Jan 17	34.77000 +0.14	34.87	34.55	34.74	7,628
13 Jan 17	34.63000 +0.39	34.67	34.31	34.64	1,860
12 Jan 17	34.24000 -0.95	34.74	34.08	34.74	1,928
11 Jan 17	35.19500 +0.28	35.19	34.49	34.56	7,830
10 Jan 17	34.92000 +0.06	34.92	34.50	34.70	4,246
09 Jan 17	34.85500 +0.42	35.03	34.51	35.03	8,391
06 Jan 17	34.43500 -0.01	34.63	34.35	34.63	1,452
05 Jan 17	34.45000 -0.46	34.79	34.22	34.51	4,010
04 Jan 17	34.91000 -0.17	35.25	34.91	35.16	4,362
03 Jan 17	35.08000 -0.09	35.51	34.97	35.10	3,478
02 Jan 17	35.17000 +0.47	35.17	34.29	34.63	5,603
30 Dec 16	34.70000 -0.30	34.85	34.61	34.75	652
29 Dec 16	35.00000 -0.50	35.19	34.72	35.09	4,246
28 Dec 16	35.50000 -0.05	35.72	35.38	35.50	3,990
27 Dec 16	35.55000 +0.24	35.69	35.01	35.22	1,407
23 Dec 16	35.30500 -0.05	35.57	35.15	35.57	1,901
22 Dec 16	35.35500 -0.25	35.60	35.35	35.46	7,740
21 Dec 16	35.60500 -0.19	35.75	35.53	35.60	1,993
20 Dec 16	35.80000 +0.50	35.80	35.44	35.44	2,838
19 Dec 16	35.30000 +0.38	35.30	34.67	34.67	2,677
16 Dec 16	34.91500 -0.68	35.38	34.92	35.17	2,001
15 Dec 16	35.60000 +1.22	35.60	34.75	34.75	6,213
14 Dec 16	34.38500 +0.11	34.71	34.38	34.51	4,365
13 Dec 16	34.27500 +0.38	34.28	33.78	33.85	4,767
12 Dec 16	33.90000 -0.14	33.95	33.55	33.90	22,217
09 Dec 16	34.04000 +0.40	34.04	33.59	33.61	2,935
08 Dec 16	33.64000 +1.29	33.64	32.79	32.90	3,582
07 Dec 16	32.34500 +0.25	32.58	32.17	32.44	6,954
06 Dec 16	32.10000 +0.14	32.21	32.04	32.21	362
05 Dec 16	31.95500 +0.02	32.30	31.75	32.15	4,586
02 Dec 16	31.93500 -0.47	31.93	31.41	31.77	7,336
01 Dec 16	32.40000 -0.69	32.87	32.38	32.67	1,852
30 Nov 16	33.09500 -0.33	33.20	32.97	32.97	880
29 Nov 16	33.43000 -0.17	33.74	33.30	33.41	969
28 Nov 16	33.60000 +0.25	33.61	32.87	33.25	1,833
25 Nov 16	33.35000 -0.19	33.43	33.19	33.40	5,619
24 Nov 16	33.54500 +0.00	33.74	33.32	33.32	5,641
23 Nov 16	33.54000 +0.22	33.58	33.40	33.40	1,303
22 Nov 16	33.32000 +0.31	33.32	32.76	33.03	1,086
21 Nov 16	33.00500 +0.24	33.12	32.90	33.00	2,286
18 Nov 16	32.76500 +0.02	33.09	32.74	33.01	3,889
17 Nov 16	32.74500 +0.19	32.75	32.47	32.51	4,076
16 Nov 16	32.55000 -0.10	32.69	32.34	32.56	7,979
15 Nov 16	32.65000 +0.34	32.70	31.90	31.97	7,955
14 Nov 16	32.31000 +0.60	32.40	32.06	32.31	14,359
11 Nov 16	31.71500 +0.22	31.89	31.32	31.65	12,835
10 Nov 16	31.50000 +0.28	32.22	31.50	31.97	5,732
09 Nov 16	31.21500 -0.07	31.68	30.19	30.20	25,597
08 Nov 16	31.28500 +0.56	31.49	31.28	31.49	5,038
07 Nov 16	30.72500 +0.23	30.90	30.60	30.60	921
04 Nov 16	30.50000 -0.28	30.66	30.33	30.56	6,887
03 Nov 16	30.78000 -0.70	31.00	30.78	30.90	1,483
02 Nov 16	31.48500 +0.28	31.49	31.00	31.00	1,665
01 Nov 16	31.20000 -0.64	31.97	31.20	31.75	3,303
31 Oct 16	31.84300 -0.03	32.01	31.69	31.79	3,928
28 Oct 16	31.87000 -0.23	32.03	31.70	31.85	3,355
27 Oct 16	32.09500 -0.10	32.25	31.98	32.08	4,190
26 Oct 16	32.20000 +0.03	32.20	32.00	32.02	8,974
25 Oct 16	32.17500 -0.29	32.60	32.17	32.60	5,313
24 Oct 16	32.46500 -0.01	32.50	32.35	32.35	1,742
21 Oct 16	32.47000 +0.17	32.60	32.13	32.50	6,836
20 Oct 16	32.30000 -0.10	32.57	32.25	32.49	7,149
19 Oct 16	32.40500 -2.19	32.90	32.40	32.74	13,002
18 Oct 16	34.60000 +0.44	34.78	34.13	34.33	7,805
17 Oct 16	34.15500 -0.01	34.15	33.91	34.13	2,453
14 Oct 16	34.16000 +0.88	34.16	33.60	33.60	2,504
13 Oct 16	33.27500 -0.33	33.45	33.25	33.45	2,515
12 Oct 16	33.60500 -0.10	33.93	33.51	33.93	2,052
11 Oct 16	33.70500 -0.54	34.40	33.71	34.26	4,541
10 Oct 16	34.24500 +0.22	34.40	34.10	34.22	4,973
07 Oct 16	34.02500 +0.18	34.37	33.98	34.10	5,486
06 Oct 16	33.85000 -0.05	34.00	33.85	33.88	1,824
05 Oct 16	33.90000 +0.03	33.90	33.38	33.38	2,919
04 Oct 16	33.86500 +0.28	33.87	33.50	33.64	8,794
30 Sep 16	33.58500 +0.42	33.67	33.15	33.15	3,546
29 Sep 16	33.16000 -0.19	33.44	33.16	33.24	2,868
28 Sep 16	33.34500 +0.35	33.35	33.19	33.21	2,492
27 Sep 16	32.99000 +0.30	32.99	32.53	32.83	781
26 Sep 16	32.69500 -0.47	33.20	32.58	33.20	3,829
23 Sep 16	33.16000 -0.19	33.64	33.15	33.64	1,466
22 Sep 16	33.35000 +0.04	33.56	33.28	33.35	6,866
21 Sep 16	33.30500 +0.10	33.52	33.31	33.35	1,781
20 Sep 16	33.20000 -0.39	33.49	33.20	33.31	12,402
19 Sep 16	33.59000 +0.12	34.00	33.59	33.95	5,382
16 Sep 16	33.47500 +1.25	34.01	32.28	32.53	25,606
15 Sep 16	32.22000 +0.61	32.22	31.64	31.77	794
14 Sep 16	31.61500 +0.06	31.83	31.58	31.80	1,491
13 Sep 16	31.55500 -0.18	32.05	31.52	31.95	1,028
12 Sep 16	31.73500 -0.51	31.74	31.03	31.03	7,596
09 Sep 16	32.25000 -0.06	32.33	32.16	32.19	1,705
08 Sep 16	32.30500 -0.11	32.63	31.92	32.45	1,900
07 Sep 16	32.42000 +0.12	32.62	32.31	32.47	3,645
06 Sep 16	32.30000 -0.10	32.72	32.21	32.49	12,370
05 Sep 16	32.40000 +0.01	32.45	32.40	32.40	9,092
02 Sep 16	32.39500 +0.55	32.50	32.06	32.25	1,130
01 Sep 16	31.84500 -0.25	32.34	31.84	32.31	5,512
31 Aug 16	32.09000 +0.20	32.10	31.90	31.90	223
30 Aug 16	31.89000 +0.15	32.01	31.73	31.80	3,467
29 Aug 16	31.74000 +0.21	31.78	31.32	31.32	3,275
26 Aug 16	31.53000 +0.52	31.53	31.00	31.16	712
25 Aug 16	31.01000 -0.25	31.14	30.93	31.14	422
24 Aug 16	31.26000 -0.10	31.43	31.26	31.30	1,951
23 Aug 16	31.36500 +0.07	31.42	31.15	31.15	2,366
22 Aug 16	31.30000 +0.22	31.30	31.05	31.05	131
19 Aug 16	31.08500 +0.26	31.08	30.86	30.86	135
18 Aug 16	30.82500 -0.18	31.00	30.77	30.90	1,852
17 Aug 16	31.00500 +0.00	31.17	31.00	31.14	2,442
16 Aug 16	31.00000 -0.38	31.08	30.74	30.95	3,558
15 Aug 16	31.37500 +0.48	31.38	30.93	30.93	2,296
12 Aug 16	30.89500 -0.15	31.16	30.90	31.16	1,840
11 Aug 16	31.04000 -0.03	31.10	30.90	30.99	2,647
10 Aug 16	31.07000 -0.39	31.44	31.07	31.44	1,860
09 Aug 16	31.46000 -0.16	31.65	31.46	31.56	514
08 Aug 16	31.62000 -0.05	31.62	31.36	31.43	1,023
05 Aug 16	31.67500 +0.75	31.72	31.00	31.01	664
04 Aug 16	30.92500 +0.42	30.92	30.59	30.67	3,674
03 Aug 16	30.50500 -0.35	30.69	30.50	30.69	958
02 Aug 16	30.85500 -0.26	31.15	30.85	31.11	1,856
01 Aug 16	31.11000 +0.03	31.29	31.10	31.24	1,088
29 Jul 16	31.08500 -0.15	31.30	31.00	31.30	2,011
28 Jul 16	31.23000 -0.59	31.60	31.20	31.60	1,444
27 Jul 16	31.82000 +0.07	32.14	31.82	31.95	2,236
26 Jul 16	31.75000 +0.17	31.75	31.42	31.45	1,703
25 Jul 16	31.57500 +0.32	31.68	31.50	31.68	1,442
22 Jul 16	31.25500 +0.35	31.25	30.98	31.20	3,770
21 Jul 16	30.90000 -1.30	31.63	30.73	31.47	8,397
20 Jul 16	32.20000 +0.44	32.20	31.83	32.03	1,506
19 Jul 16	31.76000 +0.10	31.87	31.49	31.70	8,119
18 Jul 16	31.66000 -0.06	31.91	31.60	31.68	6,246
15 Jul 16	31.72000 -0.03	31.83	31.19	31.56	7,063
14 Jul 16	31.75000 +0.26	31.78	31.57	31.63	1,587
13 Jul 16	31.49000 +0.11	31.78	31.46	31.66	5,306
12 Jul 16	31.38000 +0.26	31.38	31.02	31.10	2,355
11 Jul 16	31.11500 +0.40	31.15	30.86	30.88	2,369
08 Jul 16	30.71500 +0.53	30.72	30.04	30.04	5,107
07 Jul 16	30.18500 +0.68	30.18	29.73	29.87	5,031
06 Jul 16	29.50000 +0.11	29.60	29.25	29.60	2,964
05 Jul 16	29.38500 -0.16	29.39	29.18	29.18	2,615
04 Jul 16	29.54000 +0.15	29.70	29.40	29.48	2,150
01 Jul 16	29.39000 +0.28	29.61	29.25	29.61	2,668
30 Jun 16	29.11000 +0.67	29.11	28.74	28.78	2,537
29 Jun 16	28.44500 +0.53	28.44	28.19	28.19	672
28 Jun 16	27.91000 -0.09	28.00	27.85	27.92	5,519
27 Jun 16	28.00000 -0.77	28.60	28.00	28.46	3,864
24 Jun 16	28.77000 -0.03	29.00	28.02	28.38	17,763
23 Jun 16	28.80500 +0.13	28.81	28.58	28.66	2,077
22 Jun 16	28.68000 +0.02	28.85	28.50	28.63	1,967
21 Jun 16	28.66000 +0.15	28.66	28.40	28.49	1,266
20 Jun 16	28.51000 +0.47	28.51	28.25	28.42	746
17 Jun 16	28.04500 -0.07	28.31	27.97	28.20	2,023
16 Jun 16	28.11500 -0.19	28.17	28.00	28.00	1,672
15 Jun 16	28.31000 -0.08	28.75	28.31	28.75	977
14 Jun 16	28.39000 -0.40	28.64	28.39	28.42	1,376
13 Jun 16	28.78500 +0.66	28.78	28.22	28.48	4,349
10 Jun 16	28.12500 +0.08	28.15	27.93	28.06	6,155
09 Jun 16	28.05000 +0.05	28.09	27.89	28.00	1,887
08 Jun 16	27.99500 -0.09	28.05	27.98	28.05	1,123
07 Jun 16	28.08500 +0.16	28.08	27.86	27.86	5,448
06 Jun 16	27.92500 +0.17	28.00	27.83	27.83	1,100
03 Jun 16	27.75000 -0.61	28.50	27.75	28.40	2,279
02 Jun 16	28.36500 +0.05	28.36	28.13	28.18	722
01 Jun 16	28.32000 +0.02	28.35	28.18	28.35	4,779
31 May 16	28.30000 +0.00	28.34	28.24	28.29	3,492
30 May 16	28.30000 -0.05	28.50	28.24	28.39	2,679
27 May 16	28.35000 +0.16	28.45	28.10	28.16	1,607
26 May 16	28.19000 +0.12	28.20	28.08	28.20	550
25 May 16	28.07000 +0.29	28.14	27.98	27.99	2,752
24 May 16	27.78000 +0.65	27.78	27.03	27.03	1,858
23 May 16	27.13500 +0.01	27.14	26.85	26.85	1,006
20 May 16	27.12500 +0.74	27.13	26.41	26.49	1,092
19 May 16	26.38500 -0.30	26.68	26.39	26.50	3,404
18 May 16	26.68000 -0.03	26.73	26.41	26.62	2,068
17 May 16	26.71500 +0.10	26.98	26.69	26.80	1,681
13 May 16	26.61500 +0.42	26.61	26.19	26.25	1,878
12 May 16	26.19000 -0.24	26.65	26.19	26.44	3,424
11 May 16	26.43000 +0.11	26.47	26.26	26.26	950
10 May 16	26.32000 +0.22	26.32	26.23	26.23	1,371
09 May 16	26.10500 +0.08	26.56	26.10	26.23	2,070
06 May 16	26.02000 -0.26	26.39	25.85	26.39	279
05 May 16	26.28500 +0.20	26.28	26.13	26.13	56
04 May 16	26.08500 -0.22	26.27	25.90	26.12	2,321
03 May 16	26.30000 -0.28	26.41	26.14	26.41	1,890
02 May 16	26.58000 +0.09	26.64	26.41	26.58	2,016
29 Apr 16	26.48500 -1.35	27.47	26.45	27.40	3,326
28 Apr 16	27.83500 +0.12	27.93	27.64	27.71	1,022
27 Apr 16	27.71500 -0.22	27.90	27.51	27.51	1,225
26 Apr 16	27.93500 -0.01	28.08	27.67	27.88	2,171
25 Apr 16	27.94500 +0.04	28.27	27.74	28.01	1,538
22 Apr 16	27.90500 -0.39	28.20	27.91	28.05	6,342
21 Apr 16	28.30000 -0.08	28.59	28.17	28.49	7,914
20 Apr 16	28.38000 +0.55	28.38	27.00	27.28	7,882
19 Apr 16	27.83000 -0.05	28.20	27.66	28.14	4,282
18 Apr 16	27.87500 +0.02	27.88	27.60	27.70	5,643
15 Apr 16	27.85000 -0.36	28.22	27.84	28.17	1,009
14 Apr 16	28.21000 -0.24	28.50	28.08	28.37	9,034
13 Apr 16	28.44500 +0.48	28.50	28.01	28.01	2,232
12 Apr 16	27.96500 -0.16	27.97	27.82	27.86	1,902
11 Apr 16	28.13000 +0.26	28.17	27.73	27.75	2,878
08 Apr 16	27.87000 +0.24	28.15	27.73	27.73	3,525
07 Apr 16	27.63500 -0.32	28.32	27.64	28.32	672
06 Apr 16	27.96000 -0.15	28.28	27.96	28.28	5,531
05 Apr 16	28.10500 -0.08	28.15	27.86	27.86	3,525
04 Apr 16	28.18000 -0.27	28.50	28.11	28.42	4,742
01 Apr 16	28.45500 -0.12	28.45	28.30	28.39	186
31 Mar 16	28.57500 -0.21	28.94	28.58	28.84	1,530
30 Mar 16	28.78500 +0.28	28.81	28.58	28.58	1,005
29 Mar 16	28.50500 -0.07	28.54	28.37	28.50	1,719
24 Mar 16	28.57000 -0.13	28.66	28.43	28.66	963
23 Mar 16	28.70000 -0.17	28.97	28.65	28.90	3,778
22 Mar 16	28.87000 +0.36	28.87	28.50	28.52	2,051
21 Mar 16	28.51500 -0.28	28.79	28.45	28.79	6,698
18 Mar 16	28.80000 +0.55	28.91	28.34	28.43	2,395
17 Mar 16	28.25500 -0.06	28.28	27.73	27.86	1,862
16 Mar 16	28.31500 +0.18	28.72	28.32	28.70	1,726
15 Mar 16	28.14000 -0.31	28.38	28.00	28.23	3,857
14 Mar 16	28.45000 +0.17	28.58	28.45	28.50	8,920
11 Mar 16	28.28000 +0.64	28.58	28.23	28.23	3,669
10 Mar 16	27.64500 -0.14	28.82	27.59	28.20	7,052
09 Mar 16	27.78000 +0.03	28.11	27.78	27.95	1,066
08 Mar 16	27.74500 -0.50	27.99	27.59	27.82	2,625
07 Mar 16	28.25000 +0.55	28.25	27.74	27.92	829
04 Mar 16	27.70500 -0.25	28.18	27.52	28.00	5,132
03 Mar 16	27.96000 -0.23	28.72	27.96	28.22	7,998
02 Mar 16	28.19000 +0.24	28.40	27.83	28.00	1,459
01 Mar 16	27.95500 +0.45	27.95	27.33	27.55	4,939
29 Feb 16	27.50000 +0.00	27.50	27.00	27.00	1,863
26 Feb 16	27.50500 +0.85	27.62	26.98	27.01	3,001
25 Feb 16	26.65000 +0.60	26.73	26.50	26.50	5,714
24 Feb 16	26.04500 -0.09	26.25	25.88	26.25	4,107
23 Feb 16	26.14000 -0.47	26.55	26.14	26.49	5,340
22 Feb 16	26.61000 +0.43	26.73	26.01	26.23	4,316
19 Feb 16	26.18500 -0.62	26.60	26.18	26.59	1,777
18 Feb 16	26.80500 +0.50	26.82	26.49	26.51	1,466
17 Feb 16	26.31000 +0.68	26.47	25.49	25.49	6,872
16 Feb 16	25.62500 -0.51	26.17	25.50	26.16	2,861
15 Feb 16	26.14000 +0.51	26.15	25.88	25.88	2,258
12 Feb 16	25.62500 +0.85	25.63	25.08	25.08	3,959
11 Feb 16	24.77000 -0.77	24.93	24.25	24.93	8,801
10 Feb 16	25.54000 +0.09	26.02	25.23	25.73	14,919
09 Feb 16	25.45000 -0.05	25.87	25.24	25.72	5,787
08 Feb 16	25.49500 -0.76	26.21	25.34	26.21	18,352
05 Feb 16	26.26000 -0.25	26.73	26.26	26.48	745
04 Feb 16	26.51500 +0.72	26.67	26.03	26.50	5,646
03 Feb 16	25.79500 -1.58	27.36	25.79	27.22	7,486
02 Feb 16	27.38000 -0.98	28.18	27.38	28.18	11,091
01 Feb 16	28.36000 +0.23	28.50	28.10	28.50	3,457
29 Jan 16	28.13000 +0.60	28.13	27.68	27.68	1,226
28 Jan 16	27.52500 -0.10	27.70	27.15	27.70	4,525
27 Jan 16	27.62000 -0.02	27.62	27.31	27.48	3,214
26 Jan 16	27.64500 -0.06	27.67	26.90	27.07	2,799
25 Jan 16	27.71000 +0.43	27.75	27.57	27.68	6,358
22 Jan 16	27.27500 -0.19	28.08	27.25	27.68	17,698
21 Jan 16	27.47000 +0.68	27.65	26.96	26.96	4,156
20 Jan 16	26.79000 -0.71	26.86	26.50	26.81	15,395
19 Jan 16	27.50000 +0.13	27.92	27.42	27.70	8,837
18 Jan 16	27.37000 +0.22	27.51	27.25	27.35	2,716
15 Jan 16	27.15000 -2.57	28.49	27.15	28.49	8,220
14 Jan 16	29.72000 -0.36	29.75	29.19	29.75	2,180
13 Jan 16	30.08000 +0.09	30.49	30.08	30.48	1,571
12 Jan 16	29.99000 +0.66	30.30	29.29	29.29	6,830
11 Jan 16	29.32500 +0.10	29.55	28.82	29.06	2,916
08 Jan 16	29.22500 -0.84	29.89	29.23	29.63	9,278
07 Jan 16	30.07000 -0.83	30.19	29.34	30.15	24,315
06 Jan 16	30.89500 -0.50	31.25	30.86	31.25	4,349
05 Jan 16	31.39500 +0.30	31.64	31.28	31.48	1,326
04 Jan 16	31.10000 -1.07	31.31	30.76	31.19	6,691
30 Dec 15	32.16500 -0.31	32.49	32.17	32.33	1,011
29 Dec 15	32.47000 +0.80	32.48	31.82	31.98	2,088
28 Dec 15	31.67000 -0.45	32.00	31.63	32.00	873
23 Dec 15	32.11500 +0.52	32.15	31.69	31.86	2,545
22 Dec 15	31.60000 +0.19	31.60	31.16	31.16	740
21 Dec 15	31.40500 -0.08	31.50	31.17	31.17	5,363
18 Dec 15	31.49000 -0.84	32.01	31.49	31.68	464
17 Dec 15	32.33500 +0.13	32.69	32.33	32.40	2,704
16 Dec 15	32.20000 +0.25	32.49	32.20	32.32	7,701
15 Dec 15	31.95000 +1.15	31.95	31.32	31.32	10,982
14 Dec 15	30.80500 -0.61	31.67	30.74	31.47	7,486
11 Dec 15	31.41500 -0.57	31.77	31.42	31.70	4,066
10 Dec 15	31.99000 -0.11	31.99	31.73	31.84	1,198
09 Dec 15	32.10000 +0.48	32.10	31.67	31.95	1,907
08 Dec 15	31.62000 -0.69	32.33	31.62	32.28	1,711
07 Dec 15	32.31500 +1.23	32.55	32.15	32.16	3,388
04 Dec 15	31.08000 -0.90	31.58	31.08	31.58	1,199
03 Dec 15	31.97500 -1.23	33.42	31.84	32.97	12,985
02 Dec 15	33.20000 +0.19	33.44	32.83	32.98	4,902
01 Dec 15	33.01500 +0.16	33.15	32.74	32.96	9,558
30 Nov 15	32.85500 +0.19	32.85	32.51	32.54	4,573
27 Nov 15	32.67000 -0.02	32.75	32.50	32.50	2,522
26 Nov 15	32.69000 +0.03	32.69	32.46	32.46	4,576
25 Nov 15	32.66000 +0.66	32.71	32.20	32.20	2,834
24 Nov 15	32.00000 -0.79	32.41	31.95	32.41	11,651
23 Nov 15	32.79500 -0.03	32.80	32.42	32.75	8,006
20 Nov 15	32.82000 +1.83	33.00	32.15	32.22	21,980
19 Nov 15	30.99000 +0.20	31.10	30.99	31.00	2,300
18 Nov 15	30.78500 +0.24	30.84	30.41	30.61	8,324
17 Nov 15	30.54500 +0.65	30.55	30.01	30.01	4,967
16 Nov 15	29.90000 -0.11	30.09	29.73	29.76	6,864
13 Nov 15	30.01000 -0.35	30.13	29.95	30.00	1,830
12 Nov 15	30.36500 -0.47	30.86	30.36	30.86	1,080
11 Nov 15	30.83500 +0.00	31.13	30.83	31.13	2,608
10 Nov 15	30.83000 -0.17	31.17	30.75	30.98	5,586
09 Nov 15	30.99500 -0.31	31.45	31.00	31.32	10,055
06 Nov 15	31.30500 +0.23	31.60	31.24	31.29	8,148
05 Nov 15	31.07500 -0.15	31.51	31.08	31.40	7,716
04 Nov 15	31.22500 +0.17	31.50	31.14	31.32	5,347
03 Nov 15	31.06000 +0.33	31.19	30.80	30.80	3,477
02 Nov 15	30.72500 +0.01	30.99	30.36	30.44	9,490
30 Oct 15	30.71500 -0.27	31.22	30.61	31.03	6,044
29 Oct 15	30.99000 -0.09	31.60	30.99	31.56	4,140
28 Oct 15	31.08000 -0.06	31.35	31.01	31.22	4,826
27 Oct 15	31.13500 -0.31	31.27	30.91	31.25	6,648
26 Oct 15	31.44000 -0.07	31.72	31.35	31.46	10,289
23 Oct 15	31.51500 +0.95	31.59	30.75	30.97	25,559
22 Oct 15	30.56000 +0.69	30.61	29.45	29.55	11,023
21 Oct 15	29.87000 +0.38	30.01	29.30	29.37	8,584
20 Oct 15	29.49500 +0.00	29.72	29.30	29.72	9,624
19 Oct 15	29.50000 +0.37	29.55	28.90	28.95	20,877
16 Oct 15	29.13000 +0.37	29.17	28.75	28.84	15,031
15 Oct 15	28.76000 +1.05	29.00	28.62	28.70	23,894
14 Oct 15	27.71000 -0.58	27.71	26.88	27.40	27,712
13 Oct 15	28.29000 +0.10	28.52	28.03	28.19	5,645
12 Oct 15	28.19000 -0.14	28.50	28.14	28.34	8,896
09 Oct 15	28.33500 -0.23	28.85	28.26	28.72	7,374
08 Oct 15	28.56500 +0.14	28.66	28.42	28.50	7,045
07 Oct 15	28.42500 +0.35	28.79	28.25	28.25	17,129
06 Oct 15	28.07000 +0.24	28.23	27.67	27.76	11,809
05 Oct 15	27.83000 +1.41	27.85	27.25	27.30	6,080
02 Oct 15	26.42500 -0.19	27.08	26.20	27.03	10,856
01 Oct 15	26.61500 -0.40	27.44	26.61	27.38	49,327
30 Sep 15	27.01000 +1.15	27.13	26.29	26.30	9,520
29 Sep 15	25.86500 -0.05	26.01	25.60	25.60	4,048
28 Sep 15	25.91500 +0.09	26.17	25.50	25.90	6,386
25 Sep 15	25.82500 +0.94	26.09	25.83	26.09	7,201
24 Sep 15	24.88500 -0.92	25.66	24.78	25.66	8,563
23 Sep 15	25.81000 +0.03	26.16	25.67	25.67	12,135
22 Sep 15	25.78000 -0.04	25.82	25.59	25.72	21,144
21 Sep 15	25.82000 +0.07	25.97	25.56	25.56	4,560
18 Sep 15	25.75000 -0.50	26.00	25.56	26.00	7,191
17 Sep 15	26.25000 -0.20	26.51	26.25	26.51	150
16 Sep 15	26.45000 -0.05	26.60	26.09	26.31	2,576
15 Sep 15	26.50000 +0.58	26.50	26.27	26.27	370
14 Sep 15	25.92000 +0.16	26.19	25.92	26.00	3,001
11 Sep 15	25.76000 -0.21	26.00	25.67	25.85	3,337
10 Sep 15	25.97000 -0.58	26.52	25.90	26.34	8,023
09 Sep 15	26.55000 +0.32	26.99	26.50	26.69	9,001
08 Sep 15	26.23000 +0.41	26.29	25.72	25.72	11,490
07 Sep 15	25.82000 +0.17	25.97	25.60	25.97	440
04 Sep 15	25.65000 -0.78	26.22	25.65	26.22	7,642
03 Sep 15	26.43000 +1.03	26.50	25.55	25.63	15,165
02 Sep 15	25.39500 +0.52	25.40	24.76	25.01	9,683
01 Sep 15	24.87000 -0.59	25.01	24.63	24.89	14,815
31 Aug 15	25.46000 +0.12	25.49	25.14	25.30	3,876
28 Aug 15	25.34000 +0.92	25.43	24.50	24.65	3,261
27 Aug 15	24.42500 +1.16	24.68	24.15	24.15	10,145
26 Aug 15	23.26000 -0.30	23.37	22.58	22.84	25,814
25 Aug 15	23.55500 +0.84	23.69	22.90	23.00	33,938
24 Aug 15	22.71500 -1.19	22.72	21.47	22.25	46,357
21 Aug 15	23.91000 -1.03	24.44	23.91	24.14	9,424
20 Aug 15	24.94000 -0.65	25.46	24.88	25.46	7,538
19 Aug 15	25.59000 -0.65	26.12	25.59	25.98	16,495
18 Aug 15	26.23500 -0.07	26.28	26.01	26.22	1,826
17 Aug 15	26.30500 +0.31	26.38	25.88	26.12	3,963
14 Aug 15	25.99500 -0.13	26.03	25.78	25.82	2,914
13 Aug 15	26.12000 +0.15	26.73	26.12	26.54	4,669
12 Aug 15	25.97000 -0.29	26.07	25.66	26.07	10,011
11 Aug 15	26.26000 -0.59	26.97	26.26	26.93	11,704
10 Aug 15	26.85500 +0.61	26.92	26.34	26.50	6,152
07 Aug 15	26.24000 -0.31	26.75	26.24	26.75	4,420
06 Aug 15	26.54500 -0.38	26.83	26.54	26.79	4,058
05 Aug 15	26.92500 +0.63	27.00	26.60	26.70	4,264
04 Aug 15	26.29000 -0.18	26.65	26.29	26.65	6,652
03 Aug 15	26.47000 +0.34	26.58	26.24	26.43	4,303
31 Jul 15	26.13000 -0.39	26.73	25.99	26.49	12,868
30 Jul 15	26.52000 +0.21	26.99	26.29	26.55	14,356
29 Jul 15	26.31000 +0.25	26.48	26.14	26.34	13,812
28 Jul 15	26.06000 +0.59	26.06	25.73	25.90	9,881
27 Jul 15	25.46500 -0.37	25.58	24.99	25.50	9,633
24 Jul 15	25.83500 -0.42	26.35	25.75	26.00	8,658
23 Jul 15	26.25000 +0.05	26.25	25.98	26.21	24,253
22 Jul 15	26.20500 -0.42	26.45	25.96	26.05	5,760
21 Jul 15	26.62000 -0.36	27.00	26.53	27.00	4,999
20 Jul 15	26.98500 +0.10	27.40	26.79	27.09	4,280
17 Jul 15	26.89000 -0.59	27.60	26.82	27.60	14,471
16 Jul 15	27.48000 +0.43	28.07	27.25	27.50	14,613
15 Jul 15	27.05000 +0.09	27.30	26.85	26.85	3,020
14 Jul 15	26.96000 +0.17	27.26	26.67	27.05	21,853
13 Jul 15	26.79000 +0.67	26.79	26.03	26.03	12,460
10 Jul 15	26.12000 -0.50	26.42	25.93	26.42	23,183
09 Jul 15	26.62500 +0.16	26.97	26.47	26.84	12,709
08 Jul 15	26.46500 -0.24	26.90	26.33	26.85	9,859
07 Jul 15	26.70500 -0.58	27.58	26.66	27.39	24,805
06 Jul 15	27.28000 -0.39	27.56	27.25	27.33	1,871
03 Jul 15	27.67500 +0.06	27.78	27.53	27.57	3,787
02 Jul 15	27.61000 +0.45	27.83	27.20	27.33	3,792
01 Jul 15	27.16000 -0.01	27.69	27.15	27.33	6,626
30 Jun 15	27.17500 -0.28	27.55	26.95	27.26	11,580
29 Jun 15	27.45500 -0.59	27.89	27.45	27.53	8,805
26 Jun 15	28.04000 -0.79	28.53	27.92	28.50	13,975
25 Jun 15	28.83000 +0.14	28.90	28.50	28.50	16,990
24 Jun 15	28.69500 +0.06	28.75	28.46	28.71	6,772
23 Jun 15	28.63500 +0.31	29.00	28.57	28.65	8,575
22 Jun 15	28.33000 -0.08	28.58	28.17	28.28	6,883
19 Jun 15	28.40500 +0.03	28.81	28.34	28.58	5,734
18 Jun 15	28.37000 +0.11	28.37	27.96	27.96	5,360
17 Jun 15	28.26000 +0.15	28.42	28.08	28.16	6,039
16 Jun 15	28.11500 +0.22	28.13	27.52	27.69	8,115
15 Jun 15	27.89500 +0.04	27.94	27.61	27.75	9,229
12 Jun 15	27.85500 -0.62	28.58	27.85	28.31	5,925
11 Jun 15	28.47500 +0.07	28.57	28.16	28.21	2,376
10 Jun 15	28.41000 +0.43	28.41	27.60	27.64	9,926
09 Jun 15	27.98000 -0.10	28.11	26.62	27.74	53,307
08 Jun 15	28.08000 -0.80	28.65	28.08	28.64	5,270
05 Jun 15	28.87500 +0.12	29.11	28.70	28.70	8,143
04 Jun 15	28.75500 -0.29	29.01	28.57	29.01	13,765
03 Jun 15	29.04000 -0.77	30.06	29.00	29.91	18,799
02 Jun 15	29.81000 -1.25	30.92	29.81	30.91	20,901
01 Jun 15	31.06000 -0.31	31.93	31.00	31.56	15,075
29 May 15	31.37000 +0.19	31.56	30.84	31.10	21,649
28 May 15	31.18500 +0.41	31.25	30.67	30.81	6,468
27 May 15	30.77000 +0.47	30.78	30.14	30.44	5,598
26 May 15	30.30500 +0.06	30.65	30.31	30.62	11,817
22 May 15	30.25000 +0.23	30.30	29.85	30.17	6,139
21 May 15	30.02000 +0.11	30.05	29.75	29.75	3,982
20 May 15	29.91000 +0.20	30.09	29.61	29.97	6,910
19 May 15	29.70500 +0.50	30.04	29.63	29.63	13,816
18 May 15	29.20000 +0.53	29.20	28.78	28.98	5,724
15 May 15	28.66500 -0.22	29.12	28.67	28.82	1,558
14 May 15	28.88500 +0.22	28.89	28.65	28.74	2,132
13 May 15	28.67000 -0.03	28.98	28.63	28.75	3,598
12 May 15	28.70500 -0.46	29.12	28.42	29.11	4,618
11 May 15	29.16500 +0.20	29.43	29.06	29.20	5,868
08 May 15	28.97000 +0.19	29.04	28.69	28.85	8,916
07 May 15	28.77500 +0.36	28.92	28.13	28.30	17,899
06 May 15	28.41000 -0.81	29.41	28.29	28.94	15,884
05 May 15	29.21500 -0.68	30.07	29.22	29.81	2,698
04 May 15	29.89500 +0.71	30.09	29.80	29.89	8,657
30 Apr 15	29.18500 -0.10	29.52	29.09	29.49	6,924
29 Apr 15	29.28500 -0.31	30.06	29.28	30.00	4,481
28 Apr 15	29.59000 -0.16	30.05	29.44	29.78	5,215
27 Apr 15	29.75500 +0.18	30.05	29.50	29.51	6,088
24 Apr 15	29.57000 -0.25	30.00	29.57	29.85	9,470
23 Apr 15	29.81500 -0.11	30.19	29.78	30.15	13,475
22 Apr 15	29.92500 -0.16	30.30	29.66	30.30	8,624
21 Apr 15	30.08500 -0.33	30.80	30.08	30.80	5,709
20 Apr 15	30.41000 +0.33	30.48	30.15	30.15	9,159
17 Apr 15	30.08500 -0.51	30.43	29.98	30.43	9,771
16 Apr 15	30.59500 -0.36	30.91	30.38	30.88	10,746
15 Apr 15	30.95500 +1.35	31.00	30.14	30.56	37,993
14 Apr 15	29.60000 -0.53	30.18	29.42	30.16	11,055
13 Apr 15	30.13500 +0.17	30.32	30.00	30.00	8,045
10 Apr 15	29.97000 +0.67	29.97	29.30	29.30	11,094
09 Apr 15	29.30000 +0.11	29.40	28.13	29.07	14,600
08 Apr 15	29.19000 +0.16	29.19	28.70	28.75	9,345
07 Apr 15	29.03000 +0.29	29.03	28.35	28.35	8,776
02 Apr 15	28.74000 +0.06	28.74	28.30	28.50	10,849
01 Apr 15	28.68000 -0.75	29.32	28.68	28.98	14,142
31 Mar 15	29.43500 -0.01	29.68	28.97	29.32	17,282
30 Mar 15	29.44000 +1.94	29.81	28.93	29.50	27,861
27 Mar 15	27.50500 -0.07	27.96	27.50	27.86	13,193
26 Mar 15	27.57000 +0.16	27.59	26.60	27.08	32,409
25 Mar 15	27.40500 -1.04	28.26	27.38	28.26	27,827
24 Mar 15	28.44500 -0.23	28.69	28.25	28.62	11,218
23 Mar 15	28.67000 -0.38	29.07	28.60	29.00	9,375
20 Mar 15	29.05000 -0.06	29.31	28.60	28.82	27,362
19 Mar 15	29.10500 +0.49	29.10	28.70	28.80	25,674
18 Mar 15	28.61000 -0.17	28.94	28.61	28.80	11,488
17 Mar 15	28.78000 -0.27	29.15	28.68	28.95	11,957
16 Mar 15	29.05500 -0.09	29.53	28.99	29.30	43,165
13 Mar 15	29.15000 -0.05	29.35	28.87	29.02	22,260
12 Mar 15	29.20000 -1.52	30.83	28.93	30.32	47,085
11 Mar 15	30.72500 +0.92	31.05	29.70	29.70	24,341
10 Mar 15	29.81000 -0.25	30.40	29.67	30.32	11,798
09 Mar 15	30.06000 -0.54	30.60	29.95	30.60	6,313
06 Mar 15	30.60000 +0.00	30.86	30.60	30.60	5,637
05 Mar 15	30.60500 -0.18	31.22	30.58	30.89	9,782
04 Mar 15	30.78500 +0.21	30.83	30.39	30.39	9,052
03 Mar 15	30.57500 +0.27	30.73	30.29	30.30	7,762
02 Mar 15	30.31000 +0.45	30.31	29.40	29.71	9,441
27 Feb 15	29.85500 -0.11	30.04	29.72	29.95	6,933
26 Feb 15	29.97000 +0.00	30.16	29.66	29.96	8,706
25 Feb 15	29.97000 -0.16	30.25	29.76	30.21	12,508
24 Feb 15	30.13000 +0.25	30.13	29.63	29.70	9,927
23 Feb 15	29.88000 -0.42	30.50	29.81	30.30	6,713
20 Feb 15	30.30000 +0.13	30.30	30.09	30.28	7,320
19 Feb 15	30.17000 -0.03	30.17	29.82	30.00	6,346
18 Feb 15	30.20500 -0.06	30.63	30.19	30.40	7,901
17 Feb 15	30.26000 +0.14	30.32	29.97	30.08	10,195
16 Feb 15	30.12000 +0.23	30.12	29.83	30.00	5,456
13 Feb 15	29.89000 +0.07	30.22	29.75	30.00	8,730
12 Feb 15	29.81500 +0.07	29.90	29.44	29.75	13,415
11 Feb 15	29.75000 +0.38	29.99	29.70	29.70	6,991
10 Feb 15	29.37000 +0.14	29.50	29.10	29.20	6,692
09 Feb 15	29.23000 -0.63	29.43	28.88	29.25	8,122
06 Feb 15	29.86000 +0.33	29.94	29.43	29.44	3,925
05 Feb 15	29.53000 +0.16	29.61	29.24	29.50	4,931
04 Feb 15	29.37000 +0.27	29.43	29.10	29.10	5,795
03 Feb 15	29.10000 -0.45	30.00	29.10	29.78	10,061
02 Feb 15	29.55000 -0.15	29.55	28.80	29.16	25,246
30 Jan 15	29.70000 -0.27	30.25	29.60	30.10	4,721
29 Jan 15	29.97000 -0.28	30.20	29.39	30.19	4,333
28 Jan 15	30.25500 +0.18	30.58	30.08	30.35	18,627
27 Jan 15	30.07000 -1.53	31.82	29.45	31.75	37,632
26 Jan 15	31.60000 -1.05	32.55	31.58	32.55	13,359
23 Jan 15	32.65000 +0.47	33.22	32.42	32.46	15,744
22 Jan 15	32.18500 +0.65	32.24	31.23	31.41	13,516
21 Jan 15	31.53500 +0.55	31.53	30.87	31.11	4,521
20 Jan 15	30.99000 -0.31	31.55	30.93	31.45	19,249
19 Jan 15	31.29500 -0.08	31.65	31.20	31.26	6,928
16 Jan 15	31.37000 -0.23	31.75	30.26	30.40	26,965
15 Jan 15	31.60000 +0.84	31.75	30.97	30.99	11,331
14 Jan 15	30.76000 -0.92	31.28	30.56	30.95	25,025
13 Jan 15	31.68000 +0.64	31.81	31.00	31.08	13,966
12 Jan 15	31.04000 +0.11	31.40	30.70	31.09	16,976
09 Jan 15	30.93000 -0.28	31.50	30.83	30.83	11,330
08 Jan 15	31.21000 +0.99	31.32	30.61	30.70	13,023
07 Jan 15	30.22000 +0.36	30.24	29.81	29.89	7,917
06 Jan 15	29.86000 -0.49	30.43	29.81	30.28	4,126
05 Jan 15	30.35500 +0.17	30.67	30.19	30.50	6,591
02 Jan 15	30.18000 -0.25	30.90	30.13	30.15	14,578
30 Dec 14	30.43500 -0.23	30.66	30.20	30.36	5,635
29 Dec 14	30.66000 -0.13	30.91	30.48	30.69	9,731
23 Dec 14	30.79000 +0.58	30.86	30.23	30.23	11,404
22 Dec 14	30.21000 +0.26	30.21	29.55	29.60	12,125
19 Dec 14	29.94500 +0.14	30.34	29.78	30.11	12,830
18 Dec 14	29.81000 +0.92	29.91	29.45	29.59	12,131
17 Dec 14	28.89000 -0.27	28.92	28.43	28.69	6,483
16 Dec 14	29.16000 +0.22	29.16	28.41	28.84	21,562
15 Dec 14	28.94000 -0.26	29.51	28.92	29.15	7,929
12 Dec 14	29.20000 -0.73	29.55	29.11	29.33	13,684
11 Dec 14	29.93500 +0.41	30.02	29.08	29.25	6,679
10 Dec 14	29.52000 -0.01	29.85	29.36	29.82	8,002
09 Dec 14	29.53000 -0.88	30.17	29.26	30.10	9,069
08 Dec 14	30.41000 -0.25	30.77	30.41	30.75	9,798
05 Dec 14	30.66000 +0.67	30.79	30.18	30.18	7,909
04 Dec 14	29.99000 -0.52	30.50	29.85	30.23	6,682
03 Dec 14	30.51500 +0.32	30.75	30.30	30.30	9,847
02 Dec 14	30.19000 +0.47	30.20	29.81	29.83	8,671
01 Dec 14	29.72000 -0.45	30.06	29.60	29.69	19,133
28 Nov 14	30.17000 +0.67	30.17	29.49	29.63	16,321
27 Nov 14	29.50000 +0.25	29.56	29.30	29.30	6,979
26 Nov 14	29.25500 +0.19	29.30	29.09	29.18	7,020
25 Nov 14	29.06500 -0.03	29.28	28.96	29.00	16,661
24 Nov 14	29.10000 +0.03	29.10	28.77	28.83	12,688
21 Nov 14	29.06500 +1.52	29.30	28.60	28.60	31,131
20 Nov 14	27.54500 +0.09	27.59	27.10	27.25	4,049
19 Nov 14	27.45500 -0.25	27.80	27.42	27.75	10,708
18 Nov 14	27.70000 +0.55	27.81	27.17	27.35	9,104
17 Nov 14	27.15000 +0.04	27.40	27.01	27.08	8,423
14 Nov 14	27.11000 +0.21	27.22	26.88	26.90	9,397
13 Nov 14	26.90000 +0.35	27.13	26.65	26.72	8,020
12 Nov 14	26.54500 -0.30	26.84	26.50	26.50	1,689
11 Nov 14	26.84000 +0.01	26.99	26.68	26.71	6,001
10 Nov 14	26.83500 -0.19	27.05	26.57	26.99	5,667
07 Nov 14	27.02500 +0.04	27.38	26.92	27.38	12,593
06 Nov 14	26.98500 -0.30	27.50	26.66	26.77	7,131
05 Nov 14	27.28000 +0.03	27.56	27.08	27.24	12,264
04 Nov 14	27.25000 -0.28	27.73	27.25	27.49	9,858
03 Nov 14	27.53500 +0.66	27.53	26.91	27.05	10,948
31 Oct 14	26.87500 +0.89	27.00	26.25	26.25	54,982
30 Oct 14	25.99000 -0.51	27.00	25.89	26.88	5,522
29 Oct 14	26.50000 +0.33	26.66	26.41	26.50	6,141
28 Oct 14	26.16500 +0.12	26.40	26.11	26.11	2,409
27 Oct 14	26.05000 -0.10	26.17	25.85	26.12	5,209
24 Oct 14	26.14500 +0.23	26.15	25.64	25.90	2,458
23 Oct 14	25.92000 +0.12	26.00	25.55	25.55	6,274
22 Oct 14	25.80000 +0.63	25.85	25.42	25.42	8,811
21 Oct 14	25.16500 +0.68	25.26	24.60	24.65	9,501
20 Oct 14	24.49000 -0.31	24.68	24.30	24.68	13,188
17 Oct 14	24.80000 +0.30	24.84	24.03	24.03	21,726
16 Oct 14	24.50000 +0.36	24.72	23.91	24.35	57,289
15 Oct 14	24.14000 -1.47	25.94	23.70	25.89	95,383
14 Oct 14	25.60500 +0.27	25.75	24.63	24.78	35,326
13 Oct 14	25.33000 -0.09	25.33	24.83	24.97	21,463
10 Oct 14	25.42500 -1.53	26.14	24.90	26.01	87,939
09 Oct 14	26.96000 +0.47	27.06	26.77	26.81	8,465
08 Oct 14	26.49000 -0.24	26.53	26.15	26.45	18,463
07 Oct 14	26.72500 -0.43	27.09	26.73	27.09	12,094
06 Oct 14	27.16000 +0.58	27.42	27.10	27.23	4,317
02 Oct 14	26.57500 -0.86	27.03	26.50	27.00	23,260
01 Oct 14	27.43500 -0.25	27.69	27.20	27.69	8,383
30 Sep 14	27.68500 +0.14	27.90	27.40	27.60	6,286
29 Sep 14	27.54000 +0.83	27.55	26.74	26.76	10,381
26 Sep 14	26.71500 -0.11	27.05	26.58	26.73	7,465
25 Sep 14	26.83000 -0.33	27.36	26.72	27.08	1,573
24 Sep 14	27.15500 +0.28	27.16	26.70	26.70	2,070
23 Sep 14	26.88000 -0.15	27.05	26.73	26.95	1,347
22 Sep 14	27.02500 -0.28	27.28	26.82	26.82	3,534
19 Sep 14	27.31000 +0.14	27.44	27.13	27.26	8,625
18 Sep 14	27.16500 +0.07	27.24	27.06	27.06	11,797
17 Sep 14	27.09500 +0.22	27.10	26.87	27.10	1,743
16 Sep 14	26.88000 +0.31	26.88	26.51	26.75	6,274
15 Sep 14	26.56500 -0.29	26.82	26.55	26.75	4,371
12 Sep 14	26.85500 -0.01	27.18	26.83	27.05	3,959
11 Sep 14	26.86500 -0.16	27.27	26.66	27.10	13,288
10 Sep 14	27.02000 -0.11	27.14	26.90	27.14	1,408
09 Sep 14	27.13000 -0.09	27.50	27.13	27.50	4,106
08 Sep 14	27.22000 +0.31	27.36	26.95	27.05	12,156
05 Sep 14	26.90500 +0.03	27.03	26.84	26.90	9,775
04 Sep 14	26.88000 +0.46	26.88	26.16	26.40	13,611
03 Sep 14	26.41500 +0.12	26.50	26.34	26.49	7,460
02 Sep 14	26.29500 -0.31	26.74	26.30	26.74	13,221
01 Sep 14	26.60000 +0.15	26.60	26.36	26.50	8,099
29 Aug 14	26.45500 +0.15	26.45	26.31	26.32	3,451
28 Aug 14	26.31000 +0.01	26.38	26.16	26.25	2,120
27 Aug 14	26.29500 -0.08	26.52	26.28	26.47	4,906
26 Aug 14	26.38000 -0.13	26.48	26.21	26.40	2,920
25 Aug 14	26.50500 +0.01	26.63	26.41	26.50	10,545
22 Aug 14	26.49000 +0.24	26.51	26.34	26.36	8,017
21 Aug 14	26.25000 +0.36	26.25	25.98	25.98	19,073
20 Aug 14	25.88500 +0.12	26.01	25.50	26.01	11,987
19 Aug 14	25.76500 +0.08	25.87	25.61	25.70	6,224
18 Aug 14	25.68000 +0.32	25.72	25.43	25.49	10,144
15 Aug 14	25.36500 -0.01	25.50	25.36	25.38	3,441
14 Aug 14	25.37500 +0.26	25.50	25.38	25.44	4,783
13 Aug 14	25.11000 +0.58	25.11	24.71	24.71	5,170
12 Aug 14	24.53000 -0.17	24.89	24.53	24.83	5,145
11 Aug 14	24.70000 +0.34	24.75	24.20	24.32	12,752
08 Aug 14	24.36000 -0.41	24.57	24.01	24.21	24,228
07 Aug 14	24.77000 +0.01	24.77	24.47	24.47	4,275
06 Aug 14	24.76000 -0.20	24.76	24.24	24.50	13,028
05 Aug 14	24.96000 -0.19	25.30	24.90	25.18	8,657
04 Aug 14	25.15000 +0.01	25.28	24.95	25.28	10,273
01 Aug 14	25.14000 -0.21	25.28	24.69	25.22	35,783
31 Jul 14	25.35000 -0.31	25.63	25.28	25.63	22,521
30 Jul 14	25.65500 +0.28	25.70	25.40	25.40	9,228
29 Jul 14	25.37000 -0.09	25.66	25.25	25.53	8,548
28 Jul 14	25.46000 +0.23	25.50	25.09	25.41	12,013
25 Jul 14	25.23000 -0.24	25.52	25.17	25.34	13,413
24 Jul 14	25.46500 -0.14	25.70	25.36	25.55	10,104
23 Jul 14	25.60000 -0.05	25.85	25.52	25.75	17,246
22 Jul 14	25.64500 +0.56	25.70	25.09	25.10	38,547
21 Jul 14	25.08500 +0.12	25.08	24.73	24.83	13,003
18 Jul 14	24.96500 -0.06	25.00	24.70	24.81	12,008
17 Jul 14	25.02000 +0.02	25.55	25.00	25.49	41,741
16 Jul 14	24.99500 +1.71	25.03	24.45	24.45	48,172
15 Jul 14	23.28500 +0.15	23.28	23.14	23.14	5,185
14 Jul 14	23.13500 +0.21	23.14	22.91	22.96	6,416
11 Jul 14	22.92500 +0.16	23.10	22.92	22.92	7,026
10 Jul 14	22.76500 +0.17	22.78	22.36	22.50	9,284
09 Jul 14	22.59000 -0.08	22.72	22.45	22.50	5,182
08 Jul 14	22.67500 -0.10	22.90	22.67	22.78	5,694
07 Jul 14	22.77500 -0.08	22.90	22.77	22.87	7,587
04 Jul 14	22.85000 -0.01	22.88	22.72	22.81	9,495
03 Jul 14	22.86500 +0.28	23.00	22.56	22.56	9,673
02 Jul 14	22.58500 -0.08	22.75	22.55	22.55	5,265
01 Jul 14	22.66500 +0.15	22.71	22.50	22.69	7,836
30 Jun 14	22.51500 -0.09	22.69	22.48	22.58	6,251
27 Jun 14	22.60500 +0.03	22.70	22.56	22.65	7,216
26 Jun 14	22.57000 +0.05	22.79	22.54	22.59	9,823
25 Jun 14	22.52000 -0.02	22.60	22.16	22.50	18,859
24 Jun 14	22.54500 +0.45	22.56	21.97	22.03	7,584
23 Jun 14	22.09000 -0.15	22.33	21.97	22.11	7,810
20 Jun 14	22.23500 +0.21	22.24	21.98	22.00	10,536
19 Jun 14	22.02500 +0.11	22.02	21.80	21.85	9,820
18 Jun 14	21.91500 -0.25	22.20	21.91	22.20	10,328
17 Jun 14	22.16500 +0.07	22.20	22.00	22.20	5,438
16 Jun 14	22.10000 -0.06	22.23	21.90	22.05	15,487
13 Jun 14	22.16000 +1.58	22.25	21.55	21.73	38,410
12 Jun 14	20.58500 -0.02	20.70	20.48	20.70	8,930
11 Jun 14	20.60000 -0.23	20.89	20.53	20.89	8,104
10 Jun 14	20.83500 +0.04	20.83	20.35	20.46	7,465
09 Jun 14	20.79500 +0.24	20.91	20.52	20.52	10,702
06 Jun 14	20.55500 +0.33	20.56	20.20	20.20	35,159
05 Jun 14	20.23000 -0.13	20.48	20.09	20.20	9,535
04 Jun 14	20.36000 +0.22	20.36	20.19	20.21	5,842
03 Jun 14	20.14000 +0.14	20.18	19.89	19.96	8,055
02 Jun 14	20.00500 +0.07	20.16	19.92	19.92	8,850
30 May 14	19.93000 +0.20	20.02	19.69	19.82	9,037
29 May 14	19.73000 -0.04	19.86	19.64	19.86	2,926
28 May 14	19.77000 +0.16	19.77	19.48	19.48	5,209
27 May 14	19.61000 +0.28	19.61	19.24	19.39	8,274
26 May 14	19.32500 +0.07	19.36	19.15	19.36	6,814
23 May 14	19.26000 +0.11	19.26	19.00	19.13	5,631
22 May 14	19.15000 -0.02	19.25	19.00	19.25	6,664
21 May 14	19.17000 +0.12	19.20	18.90	18.90	1,970
20 May 14	19.05000 +0.21	19.06	18.86	19.06	5,900
19 May 14	18.84000 +0.02	18.98	18.84	18.92	1,734
16 May 14	18.82000 -0.19	19.09	18.80	19.06	4,762
15 May 14	19.01000 -0.30	19.35	19.00	19.25	4,898
14 May 14	19.30500 +0.05	19.35	19.19	19.35	3,244
13 May 14	19.26000 +0.11	19.28	19.13	19.25	6,129
12 May 14	19.14500 +0.05	19.25	19.10	19.10	1,696
09 May 14	19.10000 +0.06	19.15	19.05	19.15	2,393
08 May 14	19.04500 +0.11	19.05	18.90	19.00	2,870
07 May 14	18.93500 +0.15	18.93	18.72	18.72	1,197
06 May 14	18.78500 -0.11	18.95	18.70	18.85	17,896
05 May 14	18.90000 -0.34	18.98	18.75	18.98	16,856
02 May 14	19.23500 +0.24	19.25	19.00	19.00	6,909
30 Apr 14	19.00000 -0.23	19.25	19.00	19.19	6,545
29 Apr 14	19.22500 +0.30	19.24	19.00	19.15	4,332
28 Apr 14	18.93000 -0.11	19.08	18.88	19.06	6,951
25 Apr 14	19.04000 -0.39	19.40	18.96	19.20	5,614
24 Apr 14	19.43000 +0.07	19.50	19.37	19.37	8,304
23 Apr 14	19.36000 +0.03	19.50	19.36	19.50	10,205
22 Apr 14	19.33500 -0.14	19.59	19.33	19.57	6,472
17 Apr 14	19.47500 +0.02	19.57	19.34	19.49	7,246
16 Apr 14	19.45000 +0.25	19.65	19.21	19.65	13,019
15 Apr 14	19.20000 +0.03	19.32	19.10	19.10	2,702
14 Apr 14	19.17000 +0.16	19.17	18.75	18.81	17,075
11 Apr 14	19.01500 -0.27	19.13	18.87	19.09	11,984
10 Apr 14	19.28500 -0.15	19.59	19.28	19.40	9,690
09 Apr 14	19.43000 -0.07	19.62	19.38	19.50	6,839
08 Apr 14	19.50000 +0.10	19.51	19.13	19.15	8,150
07 Apr 14	19.39500 +0.13	19.40	18.91	19.00	15,930
04 Apr 14	19.26500 +0.14	19.41	19.13	19.15	15,123
03 Apr 14	19.12000 +0.32	19.19	18.81	18.84	7,660
02 Apr 14	18.80500 +0.06	18.96	18.67	18.89	9,470
01 Apr 14	18.75000 +0.02	18.80	18.59	18.62	9,101
31 Mar 14	18.72500 +0.13	18.78	18.60	18.60	4,902
28 Mar 14	18.59500 +0.01	18.72	18.32	18.32	14,736
27 Mar 14	18.58000 +0.09	18.65	18.38	18.47	4,656
26 Mar 14	18.49000 -0.07	18.63	18.42	18.43	8,507
25 Mar 14	18.55500 +0.45	18.56	18.16	18.30	6,969
24 Mar 14	18.10000 -0.41	18.42	18.10	18.12	7,677
21 Mar 14	18.51000 +0.01	18.60	18.38	18.59	8,332
20 Mar 14	18.50500 +0.38	18.51	17.94	17.94	4,847
19 Mar 14	18.12500 +0.26	18.13	17.70	17.84	2,808
18 Mar 14	17.86500 +0.10	17.86	17.64	17.70	15,252
17 Mar 14	17.76500 +0.13	17.82	17.63	17.63	7,496
14 Mar 14	17.63500 -0.06	17.70	17.60	17.69	5,668
13 Mar 14	17.69500 -0.16	17.87	17.67	17.87	1,957
12 Mar 14	17.85500 -0.05	17.90	17.74	17.90	1,053
11 Mar 14	17.90500 +0.04	18.00	17.70	18.00	13,414
10 Mar 14	17.86500 +0.08	17.86	17.62	17.62	1,990
07 Mar 14	17.78500 +0.18	17.91	17.65	17.85	15,192
06 Mar 14	17.60500 -0.22	17.90	17.60	17.90	1,843
05 Mar 14	17.82500 -0.07	17.98	17.83	17.98	3,596
04 Mar 14	17.89500 +0.07	18.02	17.80	17.80	2,984
03 Mar 14	17.83000 -0.06	17.87	17.67	17.68	5,253
28 Feb 14	17.88500 -0.05	18.03	17.78	17.92	2,450
27 Feb 14	17.93500 -0.32	18.23	17.92	18.23	3,766
26 Feb 14	18.25500 +0.40	18.28	17.84	17.84	3,714
25 Feb 14	17.85500 -0.18	18.00	17.83	18.00	2,045
24 Feb 14	18.03500 +0.14	18.08	17.72	17.72	4,294
21 Feb 14	17.89500 -0.18	18.15	17.90	18.15	3,339
20 Feb 14	18.07500 +0.20	18.08	17.71	17.79	10,388
19 Feb 14	17.87000 -0.08	18.07	17.86	18.07	2,334
18 Feb 14	17.95500 -0.19	18.13	17.92	18.13	3,608
17 Feb 14	18.14500 +0.18	18.18	18.00	18.11	9,637
14 Feb 14	17.96500 +0.01	18.09	17.88	17.88	7,808
13 Feb 14	17.96000 -0.09	18.00	17.85	17.92	7,556
12 Feb 14	18.04500 +0.13	18.13	17.93	18.03	5,054
11 Feb 14	17.92000 +0.19	17.92	17.72	17.72	4,706
10 Feb 14	17.73000 +0.22	17.84	17.70	17.84	30,661
07 Feb 14	17.51500 -0.15	17.77	17.50	17.60	4,468
06 Feb 14	17.66500 +0.20	17.67	17.30	17.30	2,727
05 Feb 14	17.46500 -0.16	17.61	17.38	17.42	8,958
04 Feb 14	17.62500 -0.18	17.93	17.49	17.75	13,569
03 Feb 14	17.80500 -0.35	18.23	17.80	18.20	8,596
31 Jan 14	18.16000 +0.01	18.28	18.02	18.16	8,532
30 Jan 14	18.15000 +0.04	18.26	18.05	18.05	2,167
29 Jan 14	18.11000 -0.19	18.35	18.11	18.35	2,757
28 Jan 14	18.30000 +0.14	18.30	18.01	18.11	14,198
27 Jan 14	18.15500 -0.22	18.20	18.00	18.03	9,724
24 Jan 14	18.37500 +0.15	18.45	18.06	18.45	25,550
23 Jan 14	18.23000 -0.42	18.69	18.20	18.55	12,251
22 Jan 14	18.65000 -0.11	18.92	18.55	18.73	11,906
21 Jan 14	18.76000 -0.32	19.19	18.76	19.01	20,003
20 Jan 14	19.08000 +0.18	19.08	18.96	19.01	10,550
17 Jan 14	18.90000 -0.64	18.90	18.46	18.48	74,903
16 Jan 14	19.53500 -0.09	19.73	19.39	19.73	7,678
15 Jan 14	19.63000 +0.30	19.79	19.43	19.50	34,776
14 Jan 14	19.33500 +0.33	19.40	18.82	18.82	34,036
13 Jan 14	19.00000 +0.21	19.00	18.60	18.70	8,893
10 Jan 14	18.79000 +0.15	18.85	18.54	18.64	8,661
09 Jan 14	18.64500 -0.24	18.85	18.60	18.60	12,270
08 Jan 14	18.88500 +0.03	18.97	18.75	18.80	14,048
07 Jan 14	18.85000 -0.02	18.92	18.63	18.70	7,427
06 Jan 14	18.87000 +0.02	19.09	18.87	19.09	8,937
03 Jan 14	18.85000 +0.15	19.04	18.82	18.97	12,011
02 Jan 14	18.70500 +0.11	19.00	18.70	18.76	21,897
30 Dec 13	18.59500 +0.05	18.65	18.42	18.65	6,739
27 Dec 13	18.54500 +0.01	18.70	18.45	18.55	19,892
23 Dec 13	18.53500 +0.08	18.53	18.36	18.49	7,890
20 Dec 13	18.45500 +0.22	18.50	18.32	18.50	7,523
19 Dec 13	18.23500 +0.25	18.44	18.09	18.25	16,795
18 Dec 13	17.98500 +0.03	18.09	17.75	17.94	10,620
17 Dec 13	17.95000 +0.17	17.97	17.70	17.70	3,637
16 Dec 13	17.78500 +0.05	17.78	17.60	17.69	3,413
13 Dec 13	17.73500 -0.15	17.74	17.50	17.55	19,064
12 Dec 13	17.88500 -0.01	17.90	17.67	17.75	16,833
11 Dec 13	17.90000 -0.15	18.13	17.90	18.05	6,842
10 Dec 13	18.04500 -0.13	18.17	17.95	18.13	4,550
09 Dec 13	18.17500 -0.03	18.25	18.00	18.22	11,996
06 Dec 13	18.20000 +0.61	18.35	17.75	17.75	28,396
05 Dec 13	17.59000 +0.09	17.59	17.39	17.39	5,813
04 Dec 13	17.50000 +0.20	17.50	17.23	17.30	9,837
03 Dec 13	17.30000 -0.18	17.58	17.30	17.58	13,751
02 Dec 13	17.48000 -0.07	17.70	17.45	17.46	12,397
29 Nov 13	17.55000 +0.02	17.64	17.55	17.55	12,871
28 Nov 13	17.53000 +0.07	17.69	17.53	17.65	5,382
27 Nov 13	17.46500 +0.07	17.58	17.20	17.58	13,762
26 Nov 13	17.39500 -0.04	17.64	17.37	17.50	11,269
25 Nov 13	17.43500 -0.35	17.80	17.40	17.65	16,449
22 Nov 13	17.78000 -0.53	18.50	17.69	18.36	29,025
21 Nov 13	18.31500 -0.05	18.40	18.21	18.26	5,994
20 Nov 13	18.36000 +0.11	18.40	18.17	18.21	7,707
19 Nov 13	18.24500 +0.05	18.36	18.11	18.32	9,259
18 Nov 13	18.20000 +0.08	18.25	18.04	18.25	10,739
15 Nov 13	18.12500 +0.02	18.27	18.00	18.19	15,206
14 Nov 13	18.10000 -0.02	18.25	18.00	18.00	12,495
13 Nov 13	18.12000 -0.07	18.23	18.11	18.23	9,528
12 Nov 13	18.19000 +0.20	18.19	17.84	18.00	9,856
11 Nov 13	17.99000 +0.05	18.10	17.90	17.90	2,786
08 Nov 13	17.94500 -0.07	18.01	17.83	17.91	7,581
07 Nov 13	18.01500 +0.10	18.28	17.80	17.99	10,189
06 Nov 13	17.91000 +0.00	17.97	17.70	17.83	25,442
05 Nov 13	17.90500 +0.03	17.98	17.68	17.98	11,507
04 Nov 13	17.87000 -0.26	18.16	17.86	18.16	9,507
01 Nov 13	18.13000 +0.06	18.22	17.99	18.17	6,288
31 Oct 13	18.07000 +0.25	18.16	17.76	17.81	9,360
30 Oct 13	17.82000 -0.04	17.92	17.76	17.90	3,893
29 Oct 13	17.86000 +0.24	17.86	17.65	17.70	9,239
28 Oct 13	17.62000 +0.15	17.66	17.54	17.66	6,096
25 Oct 13	17.47000 +0.19	17.57	17.20	17.33	16,933
24 Oct 13	17.28000 +0.04	17.33	17.24	17.25	4,518
23 Oct 13	17.24000 -0.24	17.45	17.20	17.42	6,263
22 Oct 13	17.48000 -0.16	17.72	17.47	17.52	8,470
21 Oct 13	17.64000 +0.24	17.64	17.41	17.60	11,665
18 Oct 13	17.40000 -0.05	17.56	17.32	17.45	11,660
17 Oct 13	17.45000 -0.01	17.56	17.19	17.56	19,828
16 Oct 13	17.46500 +0.16	17.47	17.00	17.09	13,973
15 Oct 13	17.31000 +0.17	17.76	17.26	17.30	17,456
14 Oct 13	17.14000 +0.14	17.14	17.00	17.03	9,495
11 Oct 13	17.00500 -0.02	17.03	16.85	16.99	18,183
10 Oct 13	17.02000 +0.13	17.08	16.68	16.68	10,865
09 Oct 13	16.89000 +0.33	16.95	16.67	16.70	3,390
08 Oct 13	16.56000 -0.19	16.90	16.56	16.90	5,688
07 Oct 13	16.75000 +0.01	16.80	16.65	16.80	9,986
04 Oct 13	16.73500 +0.11	16.75	16.56	16.56	17,265
03 Oct 13	16.63000 -0.16	16.84	16.61	16.74	5,028
02 Oct 13	16.79000 -0.16	16.95	16.71	16.95	5,653
01 Oct 13	16.95000 +0.13	17.02	16.88	17.00	12,980
30 Sep 13	16.82000 -0.24	17.00	16.76	16.87	11,490
27 Sep 13	17.06000 -0.24	17.40	16.95	17.28	15,341
26 Sep 13	17.30000 -0.23	17.65	17.30	17.52	4,175
25 Sep 13	17.53000 +0.03	17.69	17.45	17.69	5,721
24 Sep 13	17.50000 -0.04	17.55	17.45	17.55	2,000
23 Sep 13	17.54000 -0.01	17.67	17.54	17.67	6,790
20 Sep 13	17.55000 -0.17	17.73	17.55	17.60	4,821
19 Sep 13	17.72000 -0.04	17.79	17.57	17.63	13,028
18 Sep 13	17.76000 -0.09	17.90	17.65	17.83	8,739
17 Sep 13	17.85000 +0.22	17.85	17.47	17.58	13,545
16 Sep 13	17.63500 +0.10	17.89	17.55	17.82	36,870
13 Sep 13	17.53000 +0.49	17.59	17.29	17.30	18,436
12 Sep 13	17.04000 -0.11	17.20	17.04	17.09	5,505
11 Sep 13	17.15000 -0.24	17.37	17.15	17.35	5,962
10 Sep 13	17.38500 +0.03	17.45	17.28	17.38	2,053
09 Sep 13	17.35000 +0.03	17.36	17.11	17.21	8,581
06 Sep 13	17.31500 +0.16	17.32	17.05	17.07	4,623
05 Sep 13	17.16000 +0.04	17.30	17.08	17.30	5,657
04 Sep 13	17.12000 +0.40	17.16	16.81	16.82	4,716
03 Sep 13	16.72500 +0.02	16.92	16.72	16.84	6,191
02 Sep 13	16.70500 +0.02	16.87	16.61	16.87	6,115
30 Aug 13	16.68000 -0.27	16.79	16.66	16.66	4,688
29 Aug 13	16.95000 +0.19	16.99	16.73	16.73	9,546
28 Aug 13	16.76000 +0.24	16.79	16.45	16.55	8,826
27 Aug 13	16.52000 -0.24	16.70	16.50	16.60	13,432
26 Aug 13	16.76000 -0.06	16.80	16.64	16.68	4,965
23 Aug 13	16.82000 +0.22	16.82	16.60	16.64	4,338
22 Aug 13	16.60500 -0.14	16.77	16.60	16.68	3,254
21 Aug 13	16.74500 -0.08	16.92	16.68	16.90	25,754
20 Aug 13	16.83000 -0.13	16.89	16.58	16.82	5,074
19 Aug 13	16.96000 +0.35	16.99	16.50	16.52	12,309
16 Aug 13	16.61000 -0.10	16.61	16.41	16.61	6,187
15 Aug 13	16.71500 -0.28	17.05	16.64	17.05	6,470
14 Aug 13	17.00000 +0.07	17.00	16.82	16.90	7,818
13 Aug 13	16.93500 -0.07	17.17	16.92	16.95	8,636
12 Aug 13	17.00000 +0.25	17.06	16.76	16.83	7,442
09 Aug 13	16.75000 +0.00	16.86	16.73	16.85	4,034
08 Aug 13	16.75000 -0.31	17.09	16.70	16.97	13,016
07 Aug 13	17.06000 -0.03	17.15	17.03	17.04	2,164
06 Aug 13	17.09000 -0.18	17.47	17.08	17.47	3,247
05 Aug 13	17.27000 -0.06	17.45	17.27	17.45	10,541
02 Aug 13	17.33000 -0.26	17.58	17.33	17.51	4,045
01 Aug 13	17.59000 -0.05	17.72	17.59	17.66	2,388
31 Jul 13	17.63500 -0.01	17.71	17.52	17.52	7,730
30 Jul 13	17.64500 +0.23	17.68	17.49	17.50	3,868
29 Jul 13	17.41500 +0.12	17.58	17.41	17.58	3,168
26 Jul 13	17.29500 -0.08	17.50	17.25	17.50	3,940
25 Jul 13	17.37000 +0.06	17.44	17.26	17.37	10,054
24 Jul 13	17.31000 +0.06	17.34	17.15	17.30	5,093
23 Jul 13	17.25500 -0.07	17.40	17.17	17.23	15,959
22 Jul 13	17.32500 -0.08	17.55	17.33	17.46	4,731
19 Jul 13	17.41000 -0.39	17.68	17.36	17.68	17,973
18 Jul 13	17.80000 -0.63	18.00	17.71	17.75	27,913
17 Jul 13	18.43000 +0.01	18.57	18.37	18.57	11,789
16 Jul 13	18.42000 +0.02	18.48	18.23	18.25	2,931
15 Jul 13	18.39500 +0.10	18.40	18.25	18.27	5,755
12 Jul 13	18.29000 +0.14	18.44	18.17	18.30	5,794
11 Jul 13	18.15000 +0.38	18.19	17.89	17.95	8,939
10 Jul 13	17.77500 -0.48	18.15	17.65	18.15	12,346
09 Jul 13	18.25000 +0.25	18.25	18.00	18.01	5,149
08 Jul 13	18.00000 -0.52	18.70	18.00	18.69	16,721
05 Jul 13	18.52000 +0.04	18.65	18.52	18.64	4,770
04 Jul 13	18.48000 +0.30	18.58	18.31	18.31	7,482
03 Jul 13	18.18500 -0.13	18.31	18.10	18.20	4,607
02 Jul 13	18.31500 -0.24	18.44	18.22	18.26	7,313
01 Jul 13	18.56000 +0.06	18.76	18.52	18.70	1,943
28 Jun 13	18.50000 -0.08	18.60	18.25	18.60	7,181
27 Jun 13	18.57500 +0.14	18.64	18.35	18.35	6,421
26 Jun 13	18.44000 +0.33	18.51	18.30	18.35	8,924
25 Jun 13	18.11000 +0.14	18.21	17.92	17.92	10,830
24 Jun 13	17.97500 -0.43	18.50	17.96	18.40	19,407
21 Jun 13	18.41000 -0.07	18.53	18.30	18.30	8,717
20 Jun 13	18.48000 -0.53	18.95	18.46	18.95	7,586
19 Jun 13	19.01500 +0.00	19.11	18.95	19.10	5,213
18 Jun 13	19.01000 +0.04	19.07	18.74	18.89	1,997
17 Jun 13	18.97000 +0.27	19.00	18.76	18.90	3,791
14 Jun 13	18.70000 +0.08	18.81	18.67	18.80	4,232
13 Jun 13	18.62000 +0.02	18.62	18.11	18.24	46,437
12 Jun 13	18.60000 -0.24	18.84	18.60	18.60	3,408
11 Jun 13	18.84500 -0.03	18.89	18.60	18.89	33,645
10 Jun 13	18.87000 +0.32	18.87	18.60	18.62	4,560
07 Jun 13	18.55000 -0.07	18.65	18.35	18.65	47,532
06 Jun 13	18.62000 -0.38	18.91	18.62	18.84	10,866
05 Jun 13	19.00500 -0.73	19.45	18.98	19.45	21,278
04 Jun 13	19.73000 +0.52	19.84	19.24	19.30	12,008
03 Jun 13	19.21000 +0.21	19.60	18.55	18.81	48,988
31 May 13	19.00000 +0.27	19.00	18.39	18.53	31,134
30 May 13	18.73000 +0.07	18.79	18.53	18.53	34,083
29 May 13	18.66000 -0.26	18.78	18.51	18.78	5,327
28 May 13	18.92500 +0.48	18.92	18.50	18.50	14,540
27 May 13	18.44500 +0.17	18.44	18.41	18.42	10,124
24 May 13	18.27500 -0.26	18.60	18.25	18.52	5,874
23 May 13	18.53000 -0.30	18.55	18.32	18.46	30,338
22 May 13	18.83500 +0.02	18.95	18.55	18.77	7,811
21 May 13	18.81500 +0.14	18.82	18.58	18.65	19,053
20 May 13	18.68000 -0.12	18.86	18.68	18.83	4,066
17 May 13	18.80000 +0.04	18.83	18.52	18.75	6,742
16 May 13	18.76000 +0.09	18.91	18.62	18.75	10,673
15 May 13	18.67500 +0.27	18.76	18.40	18.40	1,459
14 May 13	18.40000 -0.30	18.59	18.33	18.45	16,192
13 May 13	18.69500 -0.16	18.86	18.66	18.78	71,035
10 May 13	18.85500 +0.25	18.88	18.62	18.62	11,214
09 May 13	18.60000 +0.27	18.60	18.40	18.40	2,222
08 May 13	18.33500 -0.11	18.40	18.20	18.36	23,222
07 May 13	18.44000 +0.19	18.46	18.19	18.35	9,745
06 May 13	18.24500 -0.05	18.68	18.24	18.24	37,373
03 May 13	18.30000 -0.03	18.45	18.06	18.26	14,064
02 May 13	18.32500 +0.31	18.40	18.02	18.16	12,680
30 Apr 13	18.02000 +0.02	18.30	18.00	18.10	7,325
29 Apr 13	17.99500 +0.15	18.06	17.83	17.92	8,785
26 Apr 13	17.85000 -0.30	17.96	17.80	17.90	7,081
25 Apr 13	18.15000 +0.14	18.28	18.06	18.11	11,722
24 Apr 13	18.01500 +0.24	18.01	17.88	17.92	18,092
23 Apr 13	17.77000 +0.38	17.77	17.48	17.50	7,700
22 Apr 13	17.39500 +0.38	17.46	17.18	17.25	11,390
19 Apr 13	17.01500 -0.06	17.15	16.91	17.00	35,318
18 Apr 13	17.07000 +0.53	17.10	16.74	16.74	12,177
17 Apr 13	16.54000 +0.06	16.70	16.47	16.70	14,771
16 Apr 13	16.48000 +0.00	16.48	16.40	16.41	2,001
15 Apr 13	16.48000 +0.03	16.58	16.41	16.58	17,860
12 Apr 13	16.45000 -0.11	16.70	16.45	16.60	3,274
11 Apr 13	16.56000 -0.54	16.80	16.47	16.75	27,842
10 Apr 13	17.10000 +0.73	17.10	16.56	16.68	7,279
09 Apr 13	16.37000 +0.30	16.45	16.14	16.24	7,706
08 Apr 13	16.07000 +0.07	16.17	16.05	16.08	4,621
05 Apr 13	16.00000 -0.32	16.38	15.93	16.32	55,633
04 Apr 13	16.32000 -0.25	16.55	16.32	16.50	10,905
03 Apr 13	16.56500 -0.22	16.85	16.57	16.85	5,431
02 Apr 13	16.78000 -0.15	16.86	16.66	16.73	11,791
28 Mar 13	16.93000 -0.23	17.14	16.86	17.10	21,263
27 Mar 13	17.15500 +0.45	17.19	16.89	16.93	34,057
26 Mar 13	16.70500 +0.22	16.73	16.41	16.41	4,861
25 Mar 13	16.48500 +0.14	16.59	16.45	16.50	7,035
22 Mar 13	16.35000 +0.02	16.39	16.30	16.39	5,750
21 Mar 13	16.32500 +0.02	16.41	16.14	16.32	18,284
20 Mar 13	16.31000 -0.12	16.67	16.31	16.36	30,141
19 Mar 13	16.43000 -0.12	16.53	16.39	16.49	7,937
18 Mar 13	16.55000 +0.14	16.55	16.33	16.33	11,203
15 Mar 13	16.41000 -0.22	16.75	16.31	16.56	6,193
14 Mar 13	16.63000 -0.12	16.80	16.60	16.75	15,857
13 Mar 13	16.74500 +0.20	16.75	16.55	16.55	4,907
12 Mar 13	16.55000 -0.02	16.74	16.53	16.74	4,320
11 Mar 13	16.56500 +0.02	16.64	16.34	16.60	28,792
08 Mar 13	16.55000 -0.19	16.97	16.55	16.81	8,485
07 Mar 13	16.74000 +0.13	16.82	16.64	16.80	10,917
06 Mar 13	16.61000 +0.08	16.75	16.43	16.43	9,177
05 Mar 13	16.53500 +0.33	16.53	16.26	16.40	17,746
04 Mar 13	16.21000 +0.03	16.32	16.13	16.18	15,191
01 Mar 13	16.18000 +0.13	16.25	15.92	16.00	10,051
28 Feb 13	16.05000 +0.17	16.06	15.91	15.91	11,658
27 Feb 13	15.87500 -0.02	15.90	15.73	15.80	6,779
26 Feb 13	15.90000 +0.30	15.94	15.52	15.52	6,710
25 Feb 13	15.60000 +0.20	15.60	15.32	15.52	16,154
22 Feb 13	15.40000 +0.11	15.51	15.27	15.40	10,728
21 Feb 13	15.28500 -0.40	15.75	15.28	15.75	13,002
20 Feb 13	15.69000 -0.11	15.85	15.69	15.74	10,523
19 Feb 13	15.80000 -0.13	15.90	15.80	15.90	6,406
18 Feb 13	15.93000 +0.06	15.93	15.82	15.90	4,984
15 Feb 13	15.87000 -0.03	15.98	15.85	15.93	8,002
14 Feb 13	15.90000 +0.10	15.95	15.82	15.82	6,879
13 Feb 13	15.80000 +0.09	15.86	15.74	15.79	14,915
12 Feb 13	15.71500 +0.07	15.78	15.60	15.78	5,673
11 Feb 13	15.65000 -0.06	15.80	15.65	15.80	5,564
08 Feb 13	15.71000 +0.24	15.71	15.46	15.55	8,510
07 Feb 13	15.46500 -0.09	15.64	15.47	15.52	20,482
06 Feb 13	15.55000 -0.07	15.73	15.55	15.73	8,972
05 Feb 13	15.62000 -0.09	15.64	15.56	15.63	6,996
04 Feb 13	15.70500 +0.16	15.80	15.69	15.75	16,825
01 Feb 13	15.54500 -0.02	15.66	15.36	15.53	16,127
31 Jan 13	15.57000 -0.10	15.81	15.57	15.81	8,552
30 Jan 13	15.67000 +0.00	15.89	15.67	15.80	9,375
29 Jan 13	15.67000 -0.01	15.74	15.60	15.67	6,390
28 Jan 13	15.67500 +0.07	15.77	15.55	15.65	16,914
25 Jan 13	15.60000 -0.20	15.70	15.50	15.70	11,839
24 Jan 13	15.80000 -0.03	15.89	15.74	15.89	21,647
23 Jan 13	15.83000 -0.03	16.05	15.80	15.93	10,804
22 Jan 13	15.86000 -0.19	16.08	15.80	16.02	34,093
21 Jan 13	16.05000 -0.03	16.12	15.95	16.00	28,474
18 Jan 13	16.08000 -0.61	16.20	15.86	16.08	67,647
17 Jan 13	16.69500 +0.19	16.87	16.57	16.63	29,721
16 Jan 13	16.50000 +0.08	16.56	16.35	16.50	6,852
15 Jan 13	16.41500 +0.10	16.54	16.36	16.46	10,836
14 Jan 13	16.32000 -0.03	16.59	16.30	16.45	11,593
11 Jan 13	16.35000 +0.02	16.50	16.30	16.50	12,433
10 Jan 13	16.33500 -0.05	16.53	16.33	16.40	9,634
09 Jan 13	16.38500 +0.08	16.40	16.14	16.22	9,259
08 Jan 13	16.30500 +0.01	16.47	16.11	16.11	20,797
07 Jan 13	16.30000 +0.15	16.41	16.20	16.25	26,102
04 Jan 13	16.14500 -0.02	16.48	16.13	16.45	12,124
03 Jan 13	16.16500 +0.21	16.30	16.15	16.23	18,371
02 Jan 13	15.96000 +0.45	16.00	15.61	15.61	16,095
28 Dec 12	15.51000 +0.06	15.70	15.47	15.52	6,348
27 Dec 12	15.45000 -0.30	15.68	15.45	15.68	13,544
21 Dec 12	15.75000 -0.06	15.88	15.55	15.85	12,164
20 Dec 12	15.81000 -0.12	16.03	15.81	16.00	10,483
19 Dec 12	15.93000 +0.24	16.00	15.82	15.84	20,759
18 Dec 12	15.69000 +0.14	15.75	15.64	15.75	22,236
17 Dec 12	15.55000 -0.13	15.71	15.55	15.71	16,685
14 Dec 12	15.68000 -0.19	15.80	15.53	15.60	44,848
13 Dec 12	15.87000 -0.06	15.97	15.70	15.88	22,402
12 Dec 12	15.92500 +0.01	16.00	15.88	15.95	15,718
11 Dec 12	15.92000 +0.34	15.95	15.46	15.56	34,908
10 Dec 12	15.58500 -0.01	15.68	15.47	15.68	23,004
07 Dec 12	15.59000 +0.02	15.76	15.55	15.65	23,001
06 Dec 12	15.57000 +0.38	15.65	15.23	15.29	25,506
05 Dec 12	15.19000 +0.04	15.31	15.15	15.24	26,908
04 Dec 12	15.15000 +0.16	15.15	14.95	15.01	10,396
03 Dec 12	14.99000 -0.17	15.20	14.99	15.10	22,721
30 Nov 12	15.16000 +0.01	15.19	14.90	15.05	20,681
29 Nov 12	15.14500 -0.25	15.60	15.15	15.60	16,349
28 Nov 12	15.39500 -0.20	15.50	15.29	15.49	13,319
27 Nov 12	15.59500 +0.36	15.60	15.40	15.40	12,675
26 Nov 12	15.24000 -0.05	15.35	15.13	15.18	14,251
23 Nov 12	15.28500 +0.09	15.31	15.06	15.15	18,583
22 Nov 12	15.20000 +0.15	15.20	15.00	15.13	13,260
21 Nov 12	15.04500 -0.21	15.30	15.01	15.30	21,290
20 Nov 12	15.25500 -0.72	15.82	15.22	15.81	38,296
19 Nov 12	15.97500 +0.36	15.98	15.50	15.97	33,063
16 Nov 12	15.62000 -0.27	15.78	15.60	15.78	4,489
15 Nov 12	15.89000 +0.14	15.89	15.60	15.67	11,936
14 Nov 12	15.75500 -0.55	16.11	15.73	16.10	21,385
13 Nov 12	16.30500 +0.07	16.40	16.25	16.32	11,599
12 Nov 12	16.23500 -0.28	16.45	16.24	16.38	6,914
09 Nov 12	16.51500 -0.03	16.51	16.39	16.45	6,421
08 Nov 12	16.55000 +0.06	16.55	16.40	16.40	4,372
07 Nov 12	16.49000 -0.51	17.03	16.46	16.98	6,708
06 Nov 12	17.00000 -0.17	17.00	16.90	16.93	24,755
05 Nov 12	17.17000 -0.20	17.30	17.10	17.14	26,464
02 Nov 12	17.37500 +0.16	17.50	17.25	17.25	64,079
01 Nov 12	17.21500 +0.46	17.26	16.70	16.70	4,524
31 Oct 12	16.75500 -0.38	17.09	16.75	17.06	13,932
30 Oct 12	17.13500 +0.14	17.14	16.95	17.00	15,180
29 Oct 12	17.00000 +0.04	17.01	16.94	16.99	9,716
26 Oct 12	16.96000 +0.16	17.00	16.68	16.79	10,460
25 Oct 12	16.79500 +0.17	16.80	16.50	16.50	8,289
24 Oct 12	16.62000 +0.08	16.80	16.58	16.60	5,278
23 Oct 12	16.54500 +0.02	16.55	16.35	16.42	16,483
22 Oct 12	16.52000 +0.11	16.52	16.32	16.35	26,444
19 Oct 12	16.41000 -0.19	16.69	16.40	16.60	15,655
18 Oct 12	16.60000 +0.01	16.77	16.52	16.70	32,487
17 Oct 12	16.59500 -0.52	16.73	16.25	16.53	66,944
16 Oct 12	17.11000 +0.32	17.18	16.68	16.83	17,758
15 Oct 12	16.79500 +0.09	16.80	16.60	16.62	8,643
12 Oct 12	16.70000 -0.09	16.74	16.57	16.70	15,727
11 Oct 12	16.79500 -0.16	17.03	16.72	16.98	12,145
10 Oct 12	16.96000 -0.01	17.13	16.95	17.00	13,369
09 Oct 12	16.96500 -0.32	17.25	16.95	17.21	38,230
08 Oct 12	17.28500 -0.17	17.50	17.28	17.48	5,978
05 Oct 12	17.46000 +0.22	17.46	17.23	17.30	4,504
04 Oct 12	17.23500 -0.60	17.54	17.18	17.54	24,313
03 Oct 12	17.84000 +0.17	17.84	17.63	17.77	3,798
02 Oct 12	17.67500 -0.18	17.85	17.62	17.71	8,367
01 Oct 12	17.85000 +0.22	17.85	17.58	17.61	8,139
28 Sep 12	17.63000 -0.01	17.85	17.61	17.85	2,022
27 Sep 12	17.63500 +0.13	17.74	17.50	17.50	5,815
26 Sep 12	17.51000 -0.22	17.65	17.44	17.65	4,564
25 Sep 12	17.73000 +0.13	17.77	17.50	17.77	8,750
24 Sep 12	17.60500 -0.19	17.89	17.42	17.85	8,506
21 Sep 12	17.80000 +0.00	17.90	17.77	17.80	7,424
20 Sep 12	17.80000 -0.10	17.99	17.65	17.65	7,125
19 Sep 12	17.89500 +0.07	18.03	17.85	17.95	6,240
18 Sep 12	17.82500 +0.18	17.91	17.71	17.80	10,399
17 Sep 12	17.65000 -0.35	17.85	17.65	17.85	7,884
13 Sep 12	18.00000 +0.09	18.00	17.75	17.85	11,915
12 Sep 12	17.91000 -0.49	18.23	17.85	18.23	21,114
11 Sep 12	18.39500 +0.07	18.40	18.05	18.08	22,142
10 Sep 12	18.33000 -0.68	18.93	18.33	18.93	14,309
07 Sep 12	19.01000 -0.68	19.90	18.81	19.90	15,484
06 Sep 12	19.69500 +0.19	19.69	19.30	19.34	4,252
05 Sep 12	19.50000 +0.08	19.60	19.25	19.35	4,259
04 Sep 12	19.41500 -0.32	19.86	19.42	19.80	13,178
03 Sep 12	19.74000 +0.07	19.78	19.67	19.67	3,711
31 Aug 12	19.67000 +0.10	19.67	19.23	19.38	3,174
30 Aug 12	19.56500 -0.06	19.63	19.33	19.53	9,902
29 Aug 12	19.62000 -0.04	19.95	19.62	19.90	15,540
28 Aug 12	19.66000 -0.27	19.91	19.66	19.91	1,414
27 Aug 12	19.93500 +0.01	19.95	19.70	19.95	9,611
24 Aug 12	19.92000 +0.00	20.00	19.92	19.92	2,650
23 Aug 12	19.92500 -0.77	20.65	19.92	20.48	5,155
22 Aug 12	20.69000 -0.47	20.93	20.69	20.90	7,057
21 Aug 12	21.15500 -0.14	21.16	21.01	21.01	1,077
20 Aug 12	21.30000 -0.20	21.38	21.20	21.25	3,092
17 Aug 12	21.50000 +0.25	21.53	21.37	21.37	3,525
16 Aug 12	21.25500 -0.37	21.55	21.25	21.30	2,356
15 Aug 12	21.62000 -0.10	21.62	21.32	21.43	3,723
14 Aug 12	21.72500 +0.31	21.74	21.52	21.52	2,060
13 Aug 12	21.42000 -0.33	21.93	21.42	21.93	1,843
10 Aug 12	21.74500 -0.06	21.81	21.60	21.60	2,600
09 Aug 12	21.80500 +0.31	21.81	21.49	21.50	2,858
08 Aug 12	21.50000 +0.20	21.50	21.25	21.33	39,676
07 Aug 12	21.30000 +0.10	21.39	21.20	21.39	4,541
06 Aug 12	21.20000 -0.08	21.33	20.98	21.16	4,038
03 Aug 12	21.28000 -0.22	21.36	21.16	21.29	5,292
02 Aug 12	21.50000 +0.65	21.50	21.01	21.17	7,624
01 Aug 12	20.85000 -0.09	21.02	20.85	20.94	9,701
31 Jul 12	20.94000 -0.11	21.04	20.93	21.04	1,151
30 Jul 12	21.05500 +0.28	21.27	20.99	21.15	9,930
27 Jul 12	20.77000 -0.04	20.90	20.68	20.72	2,156
26 Jul 12	20.81000 -0.09	20.95	20.62	20.62	4,212
25 Jul 12	20.90000 +0.27	20.92	20.50	20.60	7,824
24 Jul 12	20.63000 -0.15	20.92	20.63	20.92	1,774
23 Jul 12	20.78000 -0.33	21.08	20.50	21.03	8,270
20 Jul 12	21.11000 -0.17	21.35	21.11	21.29	3,811
19 Jul 12	21.28000 +0.07	21.50	21.28	21.44	3,362
18 Jul 12	21.21000 +0.72	21.30	20.35	20.50	15,099
17 Jul 12	20.48500 -0.01	20.69	20.43	20.43	3,192
16 Jul 12	20.50000 -0.07	20.70	20.50	20.70	2,376
13 Jul 12	20.56500 +0.28	20.57	20.25	20.28	4,780
12 Jul 12	20.28000 -0.48	20.75	20.28	20.66	3,543
11 Jul 12	20.76000 -0.10	20.87	20.76	20.87	4,055
10 Jul 12	20.86000 -0.06	21.18	20.86	21.08	6,637
09 Jul 12	20.92000 -0.53	21.21	20.92	21.20	2,433
06 Jul 12	21.45000 +0.11	21.49	21.37	21.37	3,967
05 Jul 12	21.34000 +0.07	21.48	21.30	21.45	3,997
04 Jul 12	21.27000 +0.19	21.40	21.27	21.40	1,661
03 Jul 12	21.07500 +0.06	21.20	21.08	21.20	635
02 Jul 12	21.02000 +0.16	21.22	21.02	21.02	3,710
29 Jun 12	20.86500 +0.42	20.98	20.70	20.79	3,281
28 Jun 12	20.44000 -0.56	21.09	20.44	21.09	3,421
27 Jun 12	21.00000 +0.44	21.00	20.70	20.78	8,005
26 Jun 12	20.55500 -0.41	20.98	20.56	20.80	4,395
25 Jun 12	20.97000 -0.41	21.45	20.97	21.41	2,263
22 Jun 12	21.38000 -0.13	21.43	21.19	21.26	3,050
21 Jun 12	21.51000 -0.08	21.80	21.51	21.77	1,851
20 Jun 12	21.59000 -0.15	21.74	21.59	21.70	923
19 Jun 12	21.73500 -0.04	21.98	21.53	21.98	2,179
18 Jun 12	21.77500 +0.30	21.80	21.55	21.68	3,640
15 Jun 12	21.48000 +0.18	21.50	21.38	21.39	3,416
14 Jun 12	21.30000 +0.15	21.30	20.98	21.10	2,724
13 Jun 12	21.15000 -0.05	21.28	20.95	21.28	5,871
12 Jun 12	21.20000 +0.30	21.20	20.79	20.95	5,653
11 Jun 12	20.90000 -0.10	21.31	20.89	21.11	7,460
08 Jun 12	21.00000 +0.33	21.00	20.75	20.78	1,346
07 Jun 12	20.66500 +0.16	20.95	20.67	20.90	779
06 Jun 12	20.50500 +0.48	20.58	20.32	20.32	10,409
05 Jun 12	20.02000 +0.04	20.15	20.00	20.01	8,479
04 Jun 12	19.98000 -0.42	20.28	19.96	20.15	12,962
01 Jun 12	20.40000 -0.40	20.82	20.40	20.82	6,128
31 May 12	20.80000 -0.17	20.98	20.76	20.86	19,729
30 May 12	20.96500 +0.08	21.00	20.80	20.95	772
29 May 12	20.89000 +0.28	21.00	20.60	20.72	1,782
28 May 12	20.61000 +0.12	20.61	20.53	20.53	700
25 May 12	20.49000 +0.18	20.60	20.46	20.50	2,007
24 May 12	20.31000 +0.31	20.42	20.08	20.16	6,893
23 May 12	20.00000 -0.22	20.50	19.50	20.43	13,526
22 May 12	20.22000 +0.05	20.64	20.22	20.41	8,089
21 May 12	20.16500 -0.42	20.55	20.17	20.42	5,661
18 May 12	20.59000 -0.19	20.74	20.56	20.65	4,659
17 May 12	20.78500 -0.22	21.03	20.78	20.80	1,074
16 May 12	21.00000 -0.14	21.19	21.00	21.08	6,406
15 May 12	21.13500 -0.11	21.14	21.07	21.09	781
14 May 12	21.24500 -0.25	21.36	21.25	21.36	2,218
11 May 12	21.50000 +0.61	21.50	20.92	21.00	892
10 May 12	20.89000 +0.09	21.14	20.79	20.88	8,073
09 May 12	20.80000 +0.04	20.97	20.72	20.97	1,413
08 May 12	20.76000 -0.62	21.37	20.76	21.37	4,216
07 May 12	21.38000 +0.02	21.38	21.15	21.15	8,654
04 May 12	21.36000 -0.99	21.83	21.36	21.60	3,205
03 May 12	22.35000 +0.43	22.47	22.18	22.40	4,341
02 May 12	21.92000 +0.47	22.00	21.76	21.88	22,466
30 Apr 12	21.45500 -0.01	21.55	21.41	21.50	3,308
27 Apr 12	21.46500 +0.37	21.50	21.18	21.20	2,647
26 Apr 12	21.09500 +0.19	21.13	20.99	21.00	2,172
25 Apr 12	20.90000 -0.06	20.94	20.80	20.80	3,083
24 Apr 12	20.96000 +0.03	21.00	20.81	20.96	9,727
23 Apr 12	20.93000 -0.10	20.99	20.70	20.99	9,728
20 Apr 12	21.03500 -0.11	21.18	20.97	21.18	2,410
19 Apr 12	21.15000 -0.23	21.51	21.15	21.51	4,798
18 Apr 12	21.38000 -0.45	21.38	21.02	21.12	18,502
17 Apr 12	21.83500 +0.17	21.87	21.52	21.57	3,686
16 Apr 12	21.66500 +0.15	21.80	21.52	21.52	7,499
13 Apr 12	21.52000 +0.07	21.65	21.50	21.55	9,146
12 Apr 12	21.45500 +0.18	21.52	21.20	21.30	6,893
11 Apr 12	21.27000 +0.10	21.34	20.97	20.99	8,600
10 Apr 12	21.17000 -0.20	21.32	21.11	21.25	4,850
05 Apr 12	21.37000 +0.33	21.37	21.20	21.20	2,642
04 Apr 12	21.04500 -0.07	21.30	21.00	21.30	6,083
03 Apr 12	21.11000 +0.11	21.30	21.11	21.30	5,300
02 Apr 12	20.99500 -0.14	21.15	20.95	21.15	2,855
30 Mar 12	21.14000 +0.24	21.25	21.03	21.19	6,118
29 Mar 12	20.90000 -0.15	20.98	20.84	20.89	22,330
28 Mar 12	21.05000 -0.10	21.20	21.05	21.10	3,121
27 Mar 12	21.15000 +0.02	21.20	21.13	21.20	2,056
26 Mar 12	21.13000 +0.17	21.17	21.00	21.15	6,732
23 Mar 12	20.95500 -0.13	21.12	20.94	21.03	8,848
22 Mar 12	21.08000 +0.02	21.20	21.00	21.14	6,878
21 Mar 12	21.05500 +0.07	21.08	20.92	20.95	5,863
20 Mar 12	20.99000 +0.08	21.02	20.64	21.00	6,574
19 Mar 12	20.90500 -0.29	21.22	20.87	21.09	11,043
16 Mar 12	21.19500 -0.06	21.30	21.15	21.15	7,476
15 Mar 12	21.25000 +0.06	21.25	20.90	21.00	5,798
14 Mar 12	21.19000 +0.27	21.31	20.97	21.01	23,102
13 Mar 12	20.92000 +0.32	20.95	20.52	20.52	15,884
12 Mar 12	20.60000 -0.05	20.68	20.52	20.62	8,787
09 Mar 12	20.65000 +0.43	20.65	20.23	20.27	9,679
08 Mar 12	20.22000 -0.18	20.52	20.22	20.50	4,940
07 Mar 12	20.39500 +0.38	20.42	20.20	20.25	7,650
06 Mar 12	20.02000 -0.02	20.13	20.00	20.04	2,715
05 Mar 12	20.04000 -0.37	20.43	20.04	20.36	2,701
02 Mar 12	20.41000 +0.19	20.43	20.16	20.16	2,297
01 Mar 12	20.22000 +0.06	20.33	20.13	20.15	2,369
29 Feb 12	20.16000 -0.09	20.34	20.13	20.33	4,482
28 Feb 12	20.25500 +0.35	20.25	19.99	20.01	5,592
27 Feb 12	19.90500 +0.11	19.91	19.75	19.75	7,523
24 Feb 12	19.79500 -0.28	20.08	19.70	19.93	13,638
23 Feb 12	20.08000 +0.00	20.13	19.86	20.10	16,916
22 Feb 12	20.08000 -0.50	20.58	20.06	20.50	8,306
21 Feb 12	20.57500 -0.08	20.74	20.54	20.68	3,464
20 Feb 12	20.66000 -0.02	20.87	20.66	20.87	2,460
17 Feb 12	20.68500 +0.34	20.72	20.35	20.40	8,502
16 Feb 12	20.34000 -0.05	20.49	20.25	20.28	9,570
15 Feb 12	20.39000 +0.14	20.58	20.38	20.38	10,194
14 Feb 12	20.25500 +0.15	20.30	20.11	20.22	10,237
13 Feb 12	20.10500 -0.07	20.30	20.10	20.15	7,208
10 Feb 12	20.17000 -0.05	20.30	20.10	20.20	5,880
09 Feb 12	20.21500 +0.01	20.25	20.13	20.25	6,320
08 Feb 12	20.20500 +0.10	20.30	20.06	20.10	3,504
07 Feb 12	20.10500 -0.06	20.38	20.10	20.25	6,298
06 Feb 12	20.16500 -0.30	20.45	20.14	20.33	21,114
03 Feb 12	20.47000 +0.22	20.50	20.01	20.09	7,140
02 Feb 12	20.24500 +0.03	20.28	20.09	20.20	9,383
01 Feb 12	20.21500 +0.08	20.27	20.15	20.16	10,364
31 Jan 12	20.14000 -0.16	20.40	20.14	20.30	9,322
30 Jan 12	20.29500 +0.17	20.33	20.06	20.30	5,081
27 Jan 12	20.12500 -0.04	20.50	20.13	20.50	4,614
26 Jan 12	20.16500 -0.41	20.58	20.17	20.42	7,417
25 Jan 12	20.58000 -0.09	20.80	20.49	20.68	14,459
24 Jan 12	20.67500 +0.10	20.69	20.42	20.47	10,276
23 Jan 12	20.57000 +0.51	20.58	20.18	20.40	18,497
20 Jan 12	20.06000 +0.22	20.20	19.86	19.88	33,491
19 Jan 12	19.84000 +0.02	19.89	19.70	19.80	14,729
18 Jan 12	19.82000 -0.05	19.82	19.52	19.61	23,031
17 Jan 12	19.87000 +0.02	19.87	19.65	19.76	21,455
16 Jan 12	19.85000 -0.10	19.85	19.75	19.80	5,889
13 Jan 12	19.95000 -0.15	20.20	19.95	20.00	6,950
12 Jan 12	20.10500 -0.17	20.30	19.92	20.20	24,110
11 Jan 12	20.27500 +0.08	20.35	19.92	20.10	14,235
10 Jan 12	20.19500 +0.32	20.22	19.98	20.00	34,262
09 Jan 12	19.88000 +0.08	20.00	19.75	19.84	23,795
06 Jan 12	19.80000 +0.17	19.86	19.72	19.80	29,929
05 Jan 12	19.63000 +0.45	19.69	19.32	19.36	26,530
04 Jan 12	19.17500 +0.32	19.17	18.80	18.85	14,941
03 Jan 12	18.85000 -0.11	19.06	18.84	18.99	20,473
02 Jan 12	18.96000 +0.15	19.02	18.66	18.66	8,875
30 Dec 11	18.81000 -0.14	19.08	18.81	19.08	2,757
29 Dec 11	18.94500 +0.14	18.98	18.70	18.70	7,878
28 Dec 11	18.80500 +0.13	18.86	18.61	18.85	6,483
27 Dec 11	18.68000 +0.16	18.82	18.56	18.57	5,892
23 Dec 11	18.52000 +0.15	18.55	18.33	18.50	5,037
22 Dec 11	18.37500 +0.30	18.38	18.05	18.05	6,680
21 Dec 11	18.07500 -0.15	18.42	18.08	18.17	10,360
20 Dec 11	18.22500 +0.39	18.23	17.87	17.87	3,956
19 Dec 11	17.84000 -0.35	17.95	17.80	17.80	7,866
16 Dec 11	18.19000 +0.23	18.27	17.91	18.00	16,676
15 Dec 11	17.96500 -0.01	18.10	17.91	17.91	49,981
14 Dec 11	17.98000 +0.02	18.15	17.98	18.15	4,878
13 Dec 11	17.95500 -0.09	18.24	17.86	18.16	40,078
12 Dec 11	18.05000 -0.55	18.80	18.05	18.70	28,992
09 Dec 11	18.60000 -0.29	18.60	18.12	18.24	15,955
08 Dec 11	18.89000 -0.18	19.22	18.89	19.11	10,193
07 Dec 11	19.06500 +0.12	19.07	18.82	18.93	19,451
06 Dec 11	18.94500 +0.27	18.98	18.61	18.61	14,570
05 Dec 11	18.67000 +0.08	18.67	18.35	18.37	11,729
02 Dec 11	18.59500 +0.31	18.67	18.50	18.51	24,027
01 Dec 11	18.28500 -0.16	18.47	18.17	18.34	22,272
30 Nov 11	18.44500 +0.60	18.48	17.55	17.55	7,330
29 Nov 11	17.84500 +0.31	17.84	17.51	17.70	10,060
28 Nov 11	17.53000 +0.18	17.60	17.21	17.21	7,730
25 Nov 11	17.35500 +0.42	17.38	16.95	17.07	19,178
24 Nov 11	16.93000 -0.18	17.04	16.93	17.00	2,997
23 Nov 11	17.11500 -0.03	17.33	17.08	17.11	12,330
22 Nov 11	17.14500 -0.28	17.50	17.15	17.40	17,202
21 Nov 11	17.42500 -0.44	17.93	17.42	17.91	25,503
18 Nov 11	17.86000 -0.44	18.05	17.82	18.00	9,500
17 Nov 11	18.30500 -0.50	18.58	18.28	18.58	7,516
16 Nov 11	18.81000 +0.32	18.85	18.54	18.66	24,220
15 Nov 11	18.49000 +0.25	18.49	18.02	18.07	16,642
14 Nov 11	18.24000 +0.24	18.24	18.09	18.09	18,774
11 Nov 11	18.00000 +0.35	18.00	17.62	17.65	4,444
10 Nov 11	17.64500 -0.14	17.73	17.52	17.52	2,046
09 Nov 11	17.78500 +0.16	17.88	17.67	17.84	18,925
08 Nov 11	17.62500 +0.38	17.80	17.56	17.56	10,460
07 Nov 11	17.25000 -0.01	17.32	17.20	17.26	3,276
04 Nov 11	17.26500 -0.08	17.55	17.26	17.40	5,354
03 Nov 11	17.34500 +0.13	17.50	17.01	17.08	19,197
02 Nov 11	17.22000 -0.30	17.62	17.22	17.49	19,843
01 Nov 11	17.51500 -0.28	17.74	17.51	17.65	17,064
31 Oct 11	17.79000 +0.22	17.79	17.53	17.63	12,209
28 Oct 11	17.57000 -0.02	17.70	17.50	17.65	7,476
27 Oct 11	17.59000 -0.05	17.84	17.51	17.76	20,618
26 Oct 11	17.64000 -0.07	17.84	17.64	17.73	12,064
25 Oct 11	17.70500 -0.05	17.83	17.47	17.61	23,019
24 Oct 11	17.75000 +0.36	17.75	17.24	17.30	16,037
21 Oct 11	17.38500 +0.18	17.39	17.10	17.24	11,160
20 Oct 11	17.20500 -0.39	17.75	17.13	17.60	24,869
19 Oct 11	17.59500 +0.64	17.73	17.40	17.53	55,234
18 Oct 11	16.96000 -0.06	17.10	16.77	16.77	14,812
17 Oct 11	17.02000 +0.17	17.11	16.94	16.95	29,106
14 Oct 11	16.85000 -0.06	17.01	16.76	16.98	12,336
13 Oct 11	16.91000 +0.16	16.92	16.64	16.72	20,895
12 Oct 11	16.75500 -0.06	16.84	16.70	16.75	9,221
11 Oct 11	16.81000 +0.10	16.85	16.65	16.72	19,960
10 Oct 11	16.71000 +0.20	16.73	16.50	16.61	33,685
07 Oct 11	16.51000 +0.23	16.51	16.31	16.43	7,883
06 Oct 11	16.28000 -0.05	16.56	16.22	16.30	5,429
05 Oct 11	16.33000 +0.68	16.40	15.84	16.00	13,867
04 Oct 11	15.65500 -0.32	15.65	15.40	15.50	10,325
03 Oct 11	15.97000 -0.19	15.98	15.76	15.76	7,977
30 Sep 11	16.16000 -0.29	16.35	16.16	16.30	5,446
29 Sep 11	16.45000 -0.06	16.55	16.33	16.33	37,790
28 Sep 11	16.51000 -0.29	16.64	16.43	16.52	18,407
27 Sep 11	16.80000 +0.50	16.80	16.42	16.42	21,544
26 Sep 11	16.29500 +0.05	16.60	16.30	16.30	31,536
23 Sep 11	16.25000 +0.10	16.25	15.70	16.07	47,912
22 Sep 11	16.15000 -0.05	16.25	15.90	16.01	35,813
21 Sep 11	16.20000 -0.03	16.31	16.16	16.16	12,948
20 Sep 11	16.23000 +0.29	16.23	15.94	15.94	17,366
19 Sep 11	15.93500 +0.16	16.00	15.79	15.90	26,822
16 Sep 11	15.77500 +0.31	15.85	15.48	15.52	27,845
15 Sep 11	15.46500 +0.22	15.47	15.23	15.46	10,425
14 Sep 11	15.25000 +0.34	15.28	15.05	15.05	18,137
13 Sep 11	14.91500 +0.43	14.95	14.79	14.83	10,329
12 Sep 11	14.49000 -0.12	14.66	14.15	14.30	24,251
09 Sep 11	14.61000 +0.17	14.72	14.26	14.30	8,653
08 Sep 11	14.43500 +0.27	14.44	14.23	14.32	1,548
07 Sep 11	14.17000 +0.39	14.28	13.92	13.92	18,966
06 Sep 11	13.78500 +0.26	13.78	13.60	13.61	13,712
05 Sep 11	13.53000 -0.35	13.75	13.53	13.74	4,462
02 Sep 11	13.87500 -0.26	14.01	13.83	13.99	8,071
01 Sep 11	14.13500 +0.09	14.21	13.98	13.98	5,509
31 Aug 11	14.04500 +0.02	14.11	13.95	13.95	10,009
30 Aug 11	14.02000 +0.18	14.08	13.85	14.07	12,664
29 Aug 11	13.84500 +0.11	13.85	13.62	13.62	3,402
26 Aug 11	13.73500 +0.01	13.79	13.40	13.40	5,130
25 Aug 11	13.72000 +0.06	13.81	13.64	13.81	6,021
24 Aug 11	13.66500 +0.10	13.66	13.44	13.64	9,416
23 Aug 11	13.56000 +0.00	13.65	13.44	13.60	9,833
22 Aug 11	13.56500 -0.04	13.60	13.31	13.45	19,976
19 Aug 11	13.60000 -0.20	13.89	13.60	13.89	7,578
18 Aug 11	13.80000 -0.56	14.19	13.70	14.19	25,032
17 Aug 11	14.36500 -0.04	14.45	14.15	14.38	9,075
16 Aug 11	14.40500 +0.01	14.50	14.30	14.50	11,830
15 Aug 11	14.39000 -0.18	14.59	14.36	14.59	3,449
12 Aug 11	14.57500 +0.21	14.64	14.44	14.56	15,129
11 Aug 11	14.36500 +0.29	14.40	14.10	14.23	9,699
10 Aug 11	14.07500 -0.13	14.42	14.00	14.42	19,365
09 Aug 11	14.20000 -0.43	14.40	13.72	14.11	59,984
08 Aug 11	14.62500 +0.13	14.63	14.01	14.02	49,929
05 Aug 11	14.50000 -0.55	14.90	14.30	14.50	48,043
04 Aug 11	15.04500 -0.18	15.29	15.05	15.18	12,957
03 Aug 11	15.23000 -0.28	15.23	15.00	15.18	25,278
02 Aug 11	15.50500 -0.03	15.70	15.40	15.58	9,054
01 Aug 11	15.53500 -0.04	15.75	15.40	15.75	26,008
29 Jul 11	15.57500 -0.23	15.80	15.50	15.80	8,258
28 Jul 11	15.80000 +0.20	15.80	15.61	15.74	16,037
27 Jul 11	15.60500 -0.23	15.80	15.60	15.71	19,850
26 Jul 11	15.83500 -0.18	15.95	15.80	15.85	9,687
25 Jul 11	16.01500 -0.05	16.09	15.93	15.96	9,534
22 Jul 11	16.06000 +0.17	16.06	15.80	15.89	7,395
21 Jul 11	15.88500 -0.43	16.01	15.43	15.85	42,084
20 Jul 11	16.31500 +0.36	16.40	16.25	16.33	20,270
19 Jul 11	15.95500 +0.18	16.03	15.78	15.78	9,514
18 Jul 11	15.77000 -0.13	15.90	15.73	15.81	21,625
15 Jul 11	15.90500 +0.03	15.93	15.69	15.75	10,943
14 Jul 11	15.87500 -0.07	15.89	15.72	15.72	7,158
13 Jul 11	15.95000 -0.20	16.07	15.94	16.01	14,197
12 Jul 11	16.14500 -0.13	16.30	15.86	16.18	29,033
11 Jul 11	16.27500 +0.24	16.33	16.10	16.11	22,385
08 Jul 11	16.03000 -0.10	16.30	15.86	16.21	34,280
07 Jul 11	16.13000 +0.40	16.15	15.86	15.86	22,573
06 Jul 11	15.73000 +0.23	15.82	15.52	15.60	9,457
05 Jul 11	15.50000 -0.02	15.65	15.50	15.52	10,193
04 Jul 11	15.52000 +0.03	15.53	15.46	15.53	4,356
01 Jul 11	15.49000 +0.32	15.51	15.18	15.35	6,613
30 Jun 11	15.17000 +0.35	15.24	14.70	14.80	18,016
29 Jun 11	14.82000 -0.06	15.04	14.82	14.90	9,452
28 Jun 11	14.88000 +0.13	15.03	14.88	14.91	5,724
27 Jun 11	14.75000 -0.36	15.03	14.75	14.98	7,741
24 Jun 11	15.11500 +0.15	15.37	15.11	15.18	12,634
23 Jun 11	14.96500 +0.06	15.05	14.88	14.92	3,737
22 Jun 11	14.91000 -0.03	15.05	14.91	15.05	4,321
21 Jun 11	14.94500 +0.10	14.94	14.82	14.90	6,379
20 Jun 11	14.84500 -0.03	14.93	14.80	14.82	5,722
17 Jun 11	14.87500 -0.38	15.19	14.85	15.03	10,965
16 Jun 11	15.25000 +0.07	15.26	15.06	15.19	10,317
15 Jun 11	15.17500 +0.09	15.24	15.10	15.10	12,811
14 Jun 11	15.09000 +0.23	15.13	14.80	14.81	12,451
13 Jun 11	14.86500 +0.04	15.01	14.85	15.01	2,831
10 Jun 11	14.82500 -0.21	15.05	14.80	15.05	11,146
09 Jun 11	15.03500 +0.01	15.15	14.90	14.90	20,749
08 Jun 11	15.02000 -0.17	15.11	14.93	15.01	14,471
07 Jun 11	15.19500 +0.24	15.25	14.96	14.98	8,375
06 Jun 11	14.95000 -0.21	14.98	14.76	14.87	8,400
03 Jun 11	15.16000 -0.24	15.28	14.93	15.23	9,374
02 Jun 11	15.39500 -0.06	15.40	15.15	15.37	8,199
01 Jun 11	15.45500 -0.18	15.67	15.42	15.67	12,708
31 May 11	15.63500 +0.05	15.69	15.42	15.53	18,463
30 May 11	15.59000 -0.01	15.63	15.52	15.63	4,512
27 May 11	15.60500 -0.34	15.89	15.59	15.80	11,313
26 May 11	15.94500 -0.13	16.10	15.90	16.10	7,188
25 May 11	16.07000 +0.01	16.17	15.91	16.00	25,777
24 May 11	16.05500 -0.20	16.31	16.06	16.21	15,193
23 May 11	16.26000 -0.10	16.45	16.26	16.41	23,385
20 May 11	16.36000 +0.01	16.55	16.34	16.38	20,522
19 May 11	16.35500 -0.29	16.49	16.26	16.40	199,997
18 May 11	16.64500 +0.31	16.78	16.45	16.51	40,959
17 May 11	16.34000 -0.45	16.70	16.34	16.62	18,091
16 May 11	16.79000 +0.16	16.80	16.41	16.52	32,737
13 May 11	16.63500 +0.13	16.70	16.50	16.60	19,948
12 May 11	16.51000 +0.02	16.55	16.28	16.43	43,070
11 May 11	16.49000 +0.38	16.50	15.91	16.08	26,597
10 May 11	16.11500 +0.16	16.11	15.77	15.90	18,277
09 May 11	15.95500 -0.14	16.28	15.94	16.25	24,447
06 May 11	16.09000 -0.01	16.32	15.98	16.20	53,688
05 May 11	16.10000 +0.49	16.10	15.69	15.77	31,806
04 May 11	15.61500 -0.16	15.75	15.42	15.65	22,113
03 May 11	15.77500 +0.31	15.77	15.35	15.52	32,323
02 May 11	15.46000 +0.11	15.69	15.46	15.58	18,089
29 Apr 11	15.35000 +0.06	15.44	15.22	15.25	13,415
28 Apr 11	15.29500 -0.02	15.36	15.24	15.36	26,544
27 Apr 11	15.31500 +0.06	15.42	15.27	15.35	18,496
26 Apr 11	15.25000 +0.61	15.25	14.95	15.02	35,653
21 Apr 11	14.64000 +0.06	14.78	14.57	14.75	29,735
20 Apr 11	14.58500 +0.81	14.72	14.38	14.43	94,274
19 Apr 11	13.77000 +0.06	13.94	13.66	13.80	9,157
18 Apr 11	13.71500 +0.13	13.81	13.64	13.78	6,956
15 Apr 11	13.58500 +0.14	13.62	13.50	13.61	3,657
14 Apr 11	13.45000 -0.28	13.64	13.45	13.57	25,092
13 Apr 11	13.73000 +0.04	13.76	13.65	13.73	4,343
12 Apr 11	13.69000 -0.25	13.97	13.67	13.97	8,257
11 Apr 11	13.93500 +0.06	13.99	13.82	13.95	12,113
08 Apr 11	13.88000 -0.07	14.00	13.85	13.95	13,092
07 Apr 11	13.95000 +0.12	14.06	13.85	13.99	22,573
06 Apr 11	13.83000 -0.13	13.90	13.76	13.89	12,871
05 Apr 11	13.95500 +0.24	13.97	13.75	13.81	29,303
04 Apr 11	13.71000 -0.35	13.95	13.58	13.94	65,207
01 Apr 11	14.06000 -0.03	14.40	14.01	14.21	25,390
31 Mar 11	14.09000 -0.28	14.48	14.09	14.48	6,561
30 Mar 11	14.37500 +0.02	14.52	14.36	14.50	9,826
29 Mar 11	14.36000 -0.24	14.56	14.23	14.50	9,759
28 Mar 11	14.60500 +0.03	14.64	14.43	14.60	5,395
25 Mar 11	14.57500 +0.19	14.57	14.32	14.48	29,660
24 Mar 11	14.38000 +0.07	14.50	14.35	14.47	23,378
23 Mar 11	14.30500 +0.15	14.31	14.18	14.18	24,355
22 Mar 11	14.16000 -0.16	14.29	14.10	14.16	21,424
21 Mar 11	14.32000 +0.22	14.38	14.01	14.23	16,037
18 Mar 11	14.10000 -0.13	14.28	13.90	14.22	13,946
17 Mar 11	14.23000 -0.15	14.31	14.14	14.20	19,999
16 Mar 11	14.38000 -0.02	14.59	14.24	14.42	17,011
15 Mar 11	14.40000 -0.38	14.66	14.33	14.56	95,706
14 Mar 11	14.78000 -0.22	14.86	14.56	14.77	45,608
11 Mar 11	15.00000 -0.12	15.07	14.90	15.01	14,080
10 Mar 11	15.12000 +0.03	15.26	15.01	15.20	9,350
09 Mar 11	15.09000 -0.10	15.26	15.08	15.20	8,059
08 Mar 11	15.19000 +0.10	15.35	15.19	15.20	3,364
07 Mar 11	15.09000 -0.44	15.50	15.09	15.44	9,114
04 Mar 11	15.53000 -0.08	15.78	15.51	15.70	8,853
03 Mar 11	15.61000 +0.06	15.70	15.48	15.48	8,419
02 Mar 11	15.55000 -0.01	15.61	15.43	15.50	9,581
01 Mar 11	15.56000 -0.15	15.64	15.52	15.64	21,895
28 Feb 11	15.71000 -0.19	15.93	15.70	15.93	8,733
25 Feb 11	15.90000 +0.51	15.97	15.34	15.47	14,611
24 Feb 11	15.39000 -0.03	15.50	14.90	15.27	32,951
23 Feb 11	15.42000 -0.70	15.95	15.42	15.95	36,815
22 Feb 11	16.12000 +0.12	16.17	15.95	16.10	25,986
21 Feb 11	16.00000 -0.24	16.23	16.00	16.10	4,363
18 Feb 11	16.24000 +0.09	16.28	16.13	16.19	11,682
17 Feb 11	16.15000 +0.15	16.20	15.96	16.00	21,916
16 Feb 11	16.00000 +0.18	16.02	15.89	15.90	8,800
15 Feb 11	15.82000 -0.28	16.05	15.79	16.01	6,140
14 Feb 11	16.10000 +0.09	16.19	16.05	16.05	11,213
11 Feb 11	16.01000 +0.03	16.05	15.93	16.00	11,211
10 Feb 11	15.98000 +0.23	16.00	15.62	15.70	12,173
09 Feb 11	15.75000 +0.04	15.90	15.65	15.89	18,109
08 Feb 11	15.71000 -0.44	16.00	15.71	16.00	23,479
07 Feb 11	16.15000 +0.30	16.16	15.85	15.99	18,803
04 Feb 11	15.85000 +0.16	15.92	15.73	15.92	11,825
03 Feb 11	15.69000 +0.01	15.80	15.52	15.53	14,735
02 Feb 11	15.67500 +0.09	15.69	15.52	15.60	16,381
01 Feb 11	15.59000 +0.09	15.72	15.50	15.61	12,194
31 Jan 11	15.50000 -0.34	15.86	15.10	15.80	107,291
28 Jan 11	15.84000 +0.01	15.96	15.74	15.90	23,606
27 Jan 11	15.83000 -0.12	16.00	15.79	15.94	34,695
26 Jan 11	15.95000 +0.20	16.00	15.72	15.83	23,072
25 Jan 11	15.75000 +0.29	15.75	15.56	15.61	44,619
24 Jan 11	15.46000 +0.05	15.60	15.35	15.45	35,218
21 Jan 11	15.41000 +0.00	15.73	15.39	15.45	27,366
20 Jan 11	15.41000 -0.17	15.64	15.22	15.64	19,757
19 Jan 11	15.58000 -0.16	15.81	15.55	15.57	18,294
18 Jan 11	15.74000 -0.23	15.94	15.57	15.94	40,829
17 Jan 11	15.97000 +0.12	15.99	15.83	15.95	40,355
14 Jan 11	15.85000 -0.08	16.44	15.70	16.25	78,073
13 Jan 11	15.93000 -0.32	16.30	15.77	16.17	37,915
12 Jan 11	16.25000 +0.16	16.37	16.15	16.19	21,852
11 Jan 11	16.09000 +0.19	16.12	15.92	16.04	20,167
10 Jan 11	15.90000 +0.12	16.02	15.90	15.95	9,143
07 Jan 11	15.78000 -0.07	16.16	15.75	16.08	10,856
06 Jan 11	15.85000 -0.15	16.04	15.71	15.99	13,994
05 Jan 11	16.00000 +0.18	16.09	15.75	15.97	19,548
04 Jan 11	15.82000 +0.21	15.89	15.56	15.65	14,469
03 Jan 11	15.61000 -0.24	15.94	15.61	15.94	14,768
30 Dec 10	15.85000 -0.09	15.93	15.71	15.81	6,656
29 Dec 10	15.94000 +0.03	16.00	15.82	15.94	6,639
28 Dec 10	15.91000 +0.17	15.91	15.72	15.83	7,352
27 Dec 10	15.74000 -0.17	15.94	15.68	15.94	13,690
23 Dec 10	15.91000 -0.08	16.00	15.64	15.83	16,147
22 Dec 10	15.99000 -0.19	16.07	15.92	16.05	17,597
21 Dec 10	16.18000 -0.06	16.20	16.05	16.17	12,369
20 Dec 10	16.24000 +0.04	16.29	16.18	16.18	16,878
17 Dec 10	16.20000 +0.04	16.20	15.95	16.00	8,976
16 Dec 10	16.16000 +0.09	16.16	16.02	16.04	9,152
15 Dec 10	16.07000 +0.05	16.16	16.00	16.16	12,882
14 Dec 10	16.02000 -0.30	16.10	15.70	16.08	51,637
13 Dec 10	16.32000 -0.19	16.59	16.11	16.57	15,758
10 Dec 10	16.51000 -0.18	16.70	16.48	16.49	6,305
09 Dec 10	16.69000 +0.19	16.70	16.46	16.50	11,572
08 Dec 10	16.50000 +0.17	16.51	16.16	16.30	12,411
07 Dec 10	16.33000 +0.00	16.42	16.21	16.21	32,375
06 Dec 10	16.33000 +0.08	16.33	16.20	16.20	4,284
03 Dec 10	16.25000 -0.17	16.50	16.10	16.35	11,254
02 Dec 10	16.42000 -0.02	16.50	16.19	16.50	19,422
01 Dec 10	16.44000 +0.27	16.44	16.18	16.18	14,680
30 Nov 10	16.17000 -0.08	16.39	16.15	16.27	15,660
29 Nov 10	16.25000 +0.12	16.34	16.06	16.10	13,057
26 Nov 10	16.13000 +0.14	16.13	15.74	15.96	19,184
25 Nov 10	15.99000 -0.01	16.01	15.85	16.00	9,981
24 Nov 10	16.00000 +0.42	16.10	15.68	15.68	22,571
23 Nov 10	15.58000 +0.03	15.74	15.52	15.59	17,686
22 Nov 10	15.55000 +0.14	15.55	15.35	15.53	7,162
19 Nov 10	15.41000 -0.05	15.45	15.09	15.34	12,204
18 Nov 10	15.46000 -0.14	15.65	15.40	15.60	22,314
17 Nov 10	15.60000 +0.15	15.65	15.51	15.54	9,392
16 Nov 10	15.45000 -0.30	15.68	15.25	15.68	69,443
15 Nov 10	15.75000 +0.02	15.89	15.65	15.75	29,748
12 Nov 10	15.73000 +0.50	15.81	15.26	15.35	54,698
11 Nov 10	15.23000 -0.02	15.30	14.78	15.13	32,208
10 Nov 10	15.25000 -0.09	15.39	15.22	15.39	13,530
09 Nov 10	15.34000 -0.05	15.41	15.16	15.34	23,449
08 Nov 10	15.39000 +0.31	15.47	15.24	15.27	50,064
05 Nov 10	15.08000 +0.51	15.10	14.75	14.84	49,680
04 Nov 10	14.57000 +0.04	14.61	14.36	14.48	10,349
03 Nov 10	14.53000 -0.31	14.54	14.43	14.48	12,062
02 Nov 10	14.83500 +0.14	14.84	14.60	14.65	20,968
01 Nov 10	14.70000 -0.05	14.90	14.45	14.55	18,068
29 Oct 10	14.75000 +0.22	14.85	14.66	14.69	14,366
28 Oct 10	14.53000 +0.13	14.69	14.41	14.55	35,840
27 Oct 10	14.40000 +0.00	14.55	14.40	14.50	25,600
26 Oct 10	14.40000 +0.22	14.40	14.15	14.29	6,875
25 Oct 10	14.18000 -0.10	14.29	14.16	14.17	15,025
22 Oct 10	14.28000 +0.21	14.28	14.10	14.10	8,699
21 Oct 10	14.07000 +0.02	14.15	14.00	14.10	11,796
20 Oct 10	14.05000 +0.15	14.06	13.87	13.98	22,674
19 Oct 10	13.90000 +0.30	13.90	13.62	13.62	18,156
18 Oct 10	13.60000 -0.17	13.97	13.60	13.90	31,820
15 Oct 10	13.77000 +0.02	13.85	13.70	13.84	37,196
14 Oct 10	13.75000 -0.37	13.87	13.72	13.87	91,921
13 Oct 10	14.12000 +0.00	14.50	14.08	14.31	58,564
12 Oct 10	14.12000 -0.08	14.22	14.08	14.15	26,595
11 Oct 10	14.20000 +0.18	14.20	14.00	14.00	18,123
08 Oct 10	14.02000 -0.03	14.02	13.83	13.90	22,563
07 Oct 10	14.05000 +0.23	14.05	13.75	13.82	24,198
06 Oct 10	13.82000 -0.01	13.96	13.80	13.95	8,494
05 Oct 10	13.83000 +0.00	13.97	13.61	13.97	23,606
04 Oct 10	13.83000 -0.21	14.10	13.83	14.01	11,940
01 Oct 10	14.04000 -0.26	14.22	14.01	14.22	8,852
30 Sep 10	14.29500 -0.05	14.30	14.02	14.20	7,814
29 Sep 10	14.34000 +0.01	14.41	14.23	14.30	10,347
28 Sep 10	14.33000 +0.09	14.40	14.18	14.40	2,990
27 Sep 10	14.24000 -0.16	14.51	14.24	14.50	9,631
24 Sep 10	14.40000 -0.01	14.43	14.14	14.20	10,129
23 Sep 10	14.41000 +0.21	14.41	14.10	14.16	8,112
22 Sep 10	14.20000 -0.29	14.50	14.16	14.48	12,961
21 Sep 10	14.49000 +0.10	14.55	14.37	14.45	5,212
20 Sep 10	14.39000 -0.09	14.46	14.35	14.44	13,007
17 Sep 10	14.48000 +0.20	14.62	14.44	14.52	15,375
16 Sep 10	14.28000 -0.03	14.40	14.25	14.40	5,655
15 Sep 10	14.31000 -0.10	14.50	14.29	14.35	8,525
14 Sep 10	14.41000 +0.06	14.49	14.32	14.32	10,322
13 Sep 10	14.34500 +0.22	14.35	14.07	14.11	7,964
10 Sep 10	14.13000 -0.02	14.24	14.13	14.24	12,982
09 Sep 10	14.15000 +0.16	14.19	14.10	14.14	15,274
08 Sep 10	13.99000 -0.32	14.26	13.96	14.15	38,902
07 Sep 10	14.30500 -0.05	14.44	14.30	14.44	19,737
06 Sep 10	14.35000 +0.13	14.43	14.24	14.35	6,803
03 Sep 10	14.22000 -0.04	14.42	14.18	14.32	26,975
02 Sep 10	14.26000 +0.08	14.31	14.16	14.16	4,013
01 Sep 10	14.18000 +0.12	14.22	13.94	13.98	19,200
31 Aug 10	14.06000 -0.21	14.27	13.95	14.25	17,494
30 Aug 10	14.27000 -0.14	14.63	14.20	14.63	12,083
27 Aug 10	14.41000 -0.04	14.59	13.20	14.44	44,134
26 Aug 10	14.45000 -0.21	14.75	14.45	14.69	10,406
25 Aug 10	14.66000 +0.03	14.66	14.30	14.60	26,757
24 Aug 10	14.63000 -0.10	14.82	14.57	14.80	21,278
23 Aug 10	14.73000 -0.13	15.02	14.73	14.90	11,492
20 Aug 10	14.86000 +0.09	15.00	14.64	14.90	14,566
19 Aug 10	14.76500 -0.48	15.34	14.70	15.29	22,435
18 Aug 10	15.25000 -0.03	15.28	15.12	15.27	23,510
17 Aug 10	15.28000 +0.13	15.39	15.11	15.24	15,966
16 Aug 10	15.15000 +0.01	15.16	14.86	15.08	11,303
13 Aug 10	15.14000 -0.04	15.22	15.05	15.22	8,138
12 Aug 10	15.18000 +0.13	15.31	14.92	14.92	24,694
11 Aug 10	15.05000 -0.13	15.16	14.97	15.10	21,084
10 Aug 10	15.18000 -0.42	15.72	15.18	15.72	6,844
09 Aug 10	15.60000 +0.19	15.74	15.47	15.47	4,825
06 Aug 10	15.41000 -0.19	15.79	15.40	15.79	11,657
05 Aug 10	15.60000 -0.12	15.84	15.60	15.75	32,045
04 Aug 10	15.72000 -0.04	15.83	15.60	15.79	16,657
03 Aug 10	15.76000 -0.28	16.10	15.74	16.10	15,501
02 Aug 10	16.04000 +0.10	16.08	15.81	15.90	18,854
30 Jul 10	15.94000 -0.18	16.16	15.86	16.10	19,703
29 Jul 10	16.12000 -0.41	16.50	15.95	16.50	15,371
28 Jul 10	16.53000 -0.02	16.68	16.53	16.60	15,412
27 Jul 10	16.55000 -0.16	16.75	16.55	16.75	3,638
26 Jul 10	16.71000 -0.05	16.92	16.60	16.72	8,662
23 Jul 10	16.76000 -0.20	16.95	16.76	16.95	9,504
22 Jul 10	16.96000 +0.32	16.99	16.63	16.74	6,319
21 Jul 10	16.64000 +0.12	17.00	16.62	16.80	18,094
20 Jul 10	16.52000 +0.09	16.61	16.36	16.58	22,500
19 Jul 10	16.43000 -0.03	16.52	16.26	16.39	8,628
16 Jul 10	16.46000 +0.00	16.73	16.38	16.73	21,696
15 Jul 10	16.46000 -0.54	16.84	16.35	16.80	37,861
14 Jul 10	17.00000 +0.40	17.69	16.97	17.65	79,981
13 Jul 10	16.60000 +0.36	16.80	16.47	16.57	41,635
12 Jul 10	16.24000 +0.37	16.42	15.94	16.09	14,555
09 Jul 10	15.87000 +0.06	15.97	15.74	15.91	10,034
08 Jul 10	15.81500 +0.27	16.08	15.77	15.82	2,977
07 Jul 10	15.54500 +0.03	15.58	15.38	15.56	3,730
06 Jul 10	15.51000 +0.24	15.60	15.24	15.33	8,934
05 Jul 10	15.27000 -0.06	15.46	15.23	15.43	5,200
02 Jul 10	15.33000 -0.21	15.45	15.18	15.38	4,134
01 Jul 10	15.54000 -0.59	16.01	15.39	16.01	13,676
30 Jun 10	16.13000 -0.12	16.33	16.03	16.33	7,337
29 Jun 10	16.25000 -0.30	16.55	16.23	16.41	4,099
28 Jun 10	16.55000 +0.32	16.55	16.15	16.29	10,187
25 Jun 10	16.23000 -0.27	16.67	16.23	16.50	5,242
24 Jun 10	16.49500 -0.50	17.03	16.42	17.03	11,073
23 Jun 10	17.00000 -0.15	17.21	16.92	17.18	4,035
22 Jun 10	17.15000 -0.17	17.25	17.15	17.20	1,035
21 Jun 10	17.31500 -0.06	17.50	17.22	17.40	13,236
18 Jun 10	17.37000 +0.11	17.46	17.17	17.17	4,936
17 Jun 10	17.26500 -0.25	17.55	17.18	17.55	12,751
16 Jun 10	17.51000 +0.20	17.51	17.25	17.29	14,946
15 Jun 10	17.31000 +0.13	17.31	17.09	17.25	5,515
14 Jun 10	17.18500 +0.08	17.20	16.90	16.91	27,789
11 Jun 10	17.10000 +0.19	17.10	16.82	17.00	21,535
10 Jun 10	16.91000 -0.08	17.00	16.57	16.57	37,317
09 Jun 10	16.99000 +0.43	16.99	16.82	16.82	3,756
08 Jun 10	16.56000 -0.69	17.22	16.56	17.20	13,127
07 Jun 10	17.25000 -0.58	17.63	17.25	17.42	5,331
04 Jun 10	17.83500 +0.08	18.10	17.71	18.00	10,982
03 Jun 10	17.75000 +0.25	17.90	17.67	17.68	11,349
02 Jun 10	17.50000 -0.03	17.56	17.25	17.56	7,747
01 Jun 10	17.53000 +0.03	17.61	17.32	17.48	12,952
31 May 10	17.50000 +0.11	17.61	17.44	17.44	4,379
28 May 10	17.39000 -0.31	17.69	17.39	17.52	6,988
27 May 10	17.70000 +0.20	17.70	17.05	17.07	19,103
26 May 10	17.50000 +0.80	17.51	16.95	16.95	9,844
25 May 10	16.70000 -0.14	16.70	16.48	16.70	17,299
24 May 10	16.84000 +0.49	17.10	16.75	16.83	19,887
21 May 10	16.35000 -0.59	16.62	16.09	16.55	30,276
20 May 10	16.94000 -0.30	17.49	16.76	17.32	20,845
19 May 10	17.24000 -0.16	17.59	17.19	17.59	20,897
18 May 10	17.40000 -0.30	17.92	17.40	17.72	12,195
17 May 10	17.70000 +0.09	17.77	17.54	17.58	10,566
14 May 10	17.61000 -0.61	17.91	17.51	17.91	19,966
13 May 10	18.22000 +0.10	18.47	18.20	18.29	11,351
12 May 10	18.12000 +0.35	18.12	17.58	17.64	26,134
11 May 10	17.77000 +0.41	17.77	17.36	17.66	38,235
10 May 10	17.36000 +0.36	17.45	16.70	16.72	43,408
07 May 10	17.00000 -0.37	17.03	16.26	16.81	60,520
06 May 10	17.37000 +0.05	17.50	17.25	17.27	21,749
05 May 10	17.32000 +0.05	17.33	16.99	17.24	49,676
04 May 10	17.27000 -0.23	17.70	17.27	17.68	22,977
03 May 10	17.50000 +0.10	17.50	17.22	17.27	14,777
30 Apr 10	17.40000 -0.31	17.74	17.29	17.69	12,554
29 Apr 10	17.71000 +0.29	17.78	17.53	17.56	25,076
28 Apr 10	17.42000 -0.33	17.80	17.09	17.62	83,378
27 Apr 10	17.75000 -0.21	17.90	17.73	17.90	20,755
26 Apr 10	17.96000 +0.12	18.10	17.83	17.92	31,714
23 Apr 10	17.84000 +0.08	18.07	17.84	18.00	25,709
22 Apr 10	17.76500 +0.16	17.85	17.56	17.77	20,942
21 Apr 10	17.60500 -0.24	18.08	17.60	18.00	38,419
20 Apr 10	17.84000 +0.26	18.00	17.75	17.81	33,175
19 Apr 10	17.58000 -0.09	17.84	17.58	17.70	37,171
16 Apr 10	17.67000 -0.17	17.97	17.67	17.87	47,453
15 Apr 10	17.84000 +0.69	17.88	17.32	17.33	95,704
14 Apr 10	17.15000 +0.53	17.61	17.10	17.40	136,372
13 Apr 10	16.62000 +0.04	16.70	16.53	16.63	13,190
12 Apr 10	16.58000 -0.11	16.70	16.53	16.60	18,445
09 Apr 10	16.69000 +0.03	16.78	16.58	16.64	12,942
08 Apr 10	16.66000 -0.17	16.92	16.64	16.89	16,577
07 Apr 10	16.83500 +0.10	16.83	16.68	16.73	10,312
06 Apr 10	16.73000 +0.18	16.90	16.70	16.87	20,600
01 Apr 10	16.55000 -0.01	16.70	16.52	16.54	13,903
31 Mar 10	16.56000 +0.01	16.67	16.48	16.67	31,117
30 Mar 10	16.55000 -0.05	16.75	16.39	16.51	14,965
29 Mar 10	16.60000 -0.04	16.68	16.55	16.60	22,381
26 Mar 10	16.64000 -0.31	16.84	16.64	16.80	13,065
25 Mar 10	16.95000 +0.08	17.01	16.82	16.89	15,362
24 Mar 10	16.87000 +0.27	17.07	16.75	16.75	19,178
23 Mar 10	16.60000 +0.25	16.70	16.37	16.40	9,945
22 Mar 10	16.35000 +0.15	16.44	16.15	16.20	10,215
19 Mar 10	16.20000 -0.05	16.52	16.17	16.20	17,221
18 Mar 10	16.25000 +0.13	16.31	16.15	16.20	22,792
17 Mar 10	16.12500 +0.27	16.20	15.90	15.90	134,881
16 Mar 10	15.85000 +0.36	15.95	15.40	15.60	11,091
15 Mar 10	15.49000 +0.05	15.58	15.40	15.52	31,378
12 Mar 10	15.44000 -0.13	15.55	15.42	15.50	8,249
11 Mar 10	15.57000 +0.05	15.60	15.38	15.60	27,208
10 Mar 10	15.52000 +0.23	15.60	15.36	15.50	41,333
09 Mar 10	15.29500 +0.10	15.30	15.06	15.29	9,246
08 Mar 10	15.20000 +0.03	15.34	15.05	15.05	14,579
05 Mar 10	15.17000 +0.18	15.26	15.05	15.05	3,328
04 Mar 10	14.99000 -0.06	15.14	14.85	15.14	6,932
03 Mar 10	15.05000 -0.33	15.28	15.05	15.17	12,570
02 Mar 10	15.38000 -0.07	15.53	15.36	15.50	13,343
01 Mar 10	15.45000 +0.44	15.45	15.06	15.06	16,796
26 Feb 10	15.01000 -0.01	15.36	15.01	15.36	4,941
25 Feb 10	15.02500 -0.25	15.30	14.98	15.12	4,557
24 Feb 10	15.27000 +0.26	15.27	14.82	15.02	56,864
23 Feb 10	15.01500 -0.27	15.43	14.98	15.40	8,434
22 Feb 10	15.28500 -0.15	15.35	15.22	15.22	3,713
19 Feb 10	15.43000 +0.25	15.43	15.22	15.22	12,917
18 Feb 10	15.18000 -0.06	15.25	15.13	15.25	4,871
17 Feb 10	15.24000 +0.02	15.25	14.90	15.00	21,038
16 Feb 10	15.22000 +0.17	15.22	14.97	14.97	14,172
15 Feb 10	15.05000 +0.30	15.21	14.94	14.99	27,632
12 Feb 10	14.75000 +0.08	14.78	14.56	14.70	8,835
11 Feb 10	14.67000 +0.43	14.68	14.28	14.28	13,591
10 Feb 10	14.24000 -0.03	14.34	14.21	14.29	16,695
09 Feb 10	14.27500 -0.13	14.31	14.15	14.16	6,459
08 Feb 10	14.40000 +0.25	14.40	14.18	14.21	10,421
05 Feb 10	14.14500 +0.23	14.15	13.56	13.72	57,505
04 Feb 10	13.92000 -0.15	14.29	13.90	14.29	11,288
03 Feb 10	14.07500 -0.09	14.30	14.02	14.20	7,338
02 Feb 10	14.16500 +0.02	14.20	14.06	14.07	7,229
01 Feb 10	14.14000 -0.01	14.18	13.96	14.13	26,688
29 Jan 10	14.15500 +0.01	14.48	14.10	14.18	12,427
28 Jan 10	14.15000 -0.08	14.60	14.15	14.52	10,151
27 Jan 10	14.22500 -0.09	14.30	14.12	14.18	23,277
26 Jan 10	14.31000 -0.03	14.45	14.31	14.41	16,039
25 Jan 10	14.34000 -0.15	14.36	14.14	14.20	38,672
22 Jan 10	14.49000 -0.32	14.72	14.35	14.67	23,420
21 Jan 10	14.80500 -0.05	15.10	14.53	14.87	45,703
20 Jan 10	14.85500 +0.08	15.15	14.70	14.89	25,957
19 Jan 10	14.77000 +0.07	14.77	14.50	14.63	47,704
18 Jan 10	14.70000 +0.05	14.75	14.50	14.65	66,586
15 Jan 10	14.65000 -0.04	15.26	14.64	15.19	152,922
14 Jan 10	14.69000 +0.41	14.75	14.46	14.55	33,270
13 Jan 10	14.28000 +0.10	14.38	14.09	14.38	12,765
12 Jan 10	14.18000 -0.18	14.45	14.14	14.36	7,340
11 Jan 10	14.36500 +0.00	14.60	14.35	14.50	12,998
08 Jan 10	14.36500 -0.05	14.53	14.25	14.53	10,015
07 Jan 10	14.41000 -0.06	14.49	14.41	14.49	4,083
06 Jan 10	14.47000 +0.07	14.58	14.47	14.50	2,325
05 Jan 10	14.40000 -0.10	14.54	14.40	14.54	13,766
04 Jan 10	14.50000 +0.40	14.74	14.30	14.44	21,951
30 Dec 09	14.10000 +0.03	14.20	14.08	14.15	6,050
29 Dec 09	14.07000 -0.10	14.20	13.99	13.99	4,334
28 Dec 09	14.17000 +0.00	14.21	14.09	14.19	20,882