FUNDMANAGER.co.uk

Fnac Darty SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	34.85000 +0.25	34.90	34.80	34.80	16,491
19 Oct 26	34.60000 +0.00	34.60	34.55	34.55	3,905
16 Oct 26	34.60000 +0.00	34.60	34.55	34.60	1,295
15 Oct 26	34.60000 +0.05	34.60	34.55	34.55	2,543
14 Oct 26	34.55000 +0.00	34.60	34.55	34.55	3,858
13 Oct 26	34.55000 +0.00	34.60	34.55	34.55	19,472
12 Oct 26	34.55000 +0.00	34.60	34.55	34.55	15,888
09 Oct 26	34.55000 +0.00	34.60	34.55	34.55	1,921
08 Oct 26	34.55000 -0.10	34.65	34.55	34.55	3,274
07 Oct 26	34.65000 +0.05	34.70	34.55	34.70	4,437
06 Oct 26	34.60000 +0.05	34.70	34.55	34.55	9,020
05 Oct 26	34.55000 +0.00	34.75	34.50	34.55	43,700
02 Oct 26	34.55000 +0.05	34.55	34.50	34.50	4,459
01 Oct 26	34.50000 +0.00	34.55	34.50	34.50	3,828
30 Sep 26	34.50000 +0.00	34.55	34.50	34.55	4,221
29 Sep 26	34.50000 +0.00	34.55	34.45	34.50	9,409
28 Sep 26	34.50000 +0.00	34.50	34.50	34.50	6,456
25 Sep 26	34.50000 +0.00	34.55	34.50	34.55	2,672
24 Sep 26	34.50000 +0.00	34.55	34.45	34.50	15,373
23 Sep 26	34.50000 +0.00	34.55	34.45	34.45	34,775
22 Sep 26	34.50000 +0.00	34.55	34.45	34.45	4,865
21 Sep 26	34.50000 +0.00	34.55	34.45	34.45	2,923
18 Sep 26	34.50000 +0.00	34.55	34.50	34.55	39,755
17 Sep 26	34.50000 +0.00	34.55	34.50	34.50	25,878
16 Sep 26	34.50000 +0.00	34.60	34.50	34.60	33,975
15 Sep 26	34.50000 +0.10	34.60	34.50	34.55	79,482
14 Sep 26	34.40000 -0.05	34.55	34.35	34.55	11,671
11 Sep 26	34.45000 -0.05	34.55	34.20	34.20	2,889
10 Sep 26	34.50000 -0.10	34.60	34.40	34.50	12,469
09 Sep 26	34.60000 +0.00	34.60	34.55	34.60	18,731
08 Sep 26	34.60000 +0.05	34.60	34.55	34.60	4,161
07 Sep 26	34.55000 -0.05	34.60	34.55	34.60	3,026
04 Sep 26	34.60000 +0.05	34.60	34.55	34.55	6,966
03 Sep 26	34.55000 +0.00	34.60	34.55	34.55	2,970
02 Sep 26	34.55000 -0.10	34.65	34.55	34.65	5,787
01 Sep 26	34.65000 +0.10	34.65	34.55	34.55	37,575
31 Aug 26	34.55000 -0.10	34.65	34.55	34.55	11,886
28 Aug 26	34.65000 +0.10	34.65	34.55	34.55	2,954
27 Aug 26	34.55000 -0.10	34.65	34.55	34.60	5,849
26 Aug 26	34.65000 +0.05	34.70	34.55	34.70	66,718
25 Aug 26	34.60000 +0.00	34.65	34.55	34.55	17,210
24 Aug 26	34.60000 +0.00	34.65	34.55	34.55	5,189
21 Aug 26	34.60000 +0.00	34.60	34.55	34.55	2,891
20 Aug 26	34.60000 +0.00	34.60	34.55	34.55	2,916
19 Aug 26	34.60000 +0.00	34.60	34.55	34.60	5,718
18 Aug 26	34.60000 +0.00	34.65	34.55	34.60	6,512
17 Aug 26	34.60000 +0.00	34.65	34.55	34.60	1,874
14 Aug 26	34.60000 +0.05	34.65	34.55	34.60	2,725
13 Aug 26	34.55000 +0.00	34.65	34.55	34.55	1,899
12 Aug 26	34.55000 -0.05	34.65	34.55	34.55	4,540
11 Aug 26	34.60000 +0.05	34.65	34.55	34.55	10,963
10 Aug 26	34.55000 +0.00	34.65	34.55	34.55	5,428
07 Aug 26	34.55000 +0.00	34.60	34.55	34.55	3,026
06 Aug 26	34.55000 +0.00	34.60	34.55	34.55	22,143
05 Aug 26	34.55000 +0.00	34.60	34.55	34.55	17,501
04 Aug 26	34.55000 +0.00	34.60	34.55	34.55	2,562
03 Aug 26	34.55000 +0.00	34.60	34.55	34.55	14,909
31 Jul 26	34.55000 -0.10	34.60	34.55	34.60	6,837
30 Jul 26	34.65000 +0.05	34.65	34.55	34.65	1,857
29 Jul 26	34.60000 +0.00	34.65	34.55	34.55	3,651
28 Jul 26	34.60000 -0.05	34.65	34.55	34.65	13,593
27 Jul 26	34.65000 +0.05	34.65	34.55	34.55	6,860
24 Jul 26	34.60000 +0.00	34.65	34.55	34.55	5,743
23 Jul 26	34.60000 -0.05	34.65	34.50	34.55	2,984
22 Jul 26	34.65000 +0.15	34.65	34.50	34.55	6,415
21 Jul 26	34.50000 -0.15	34.65	34.50	34.60	3,524
20 Jul 26	34.65000 +0.15	34.65	34.50	34.50	2,788
17 Jul 26	34.50000 -0.10	34.65	34.50	34.50	7,745
16 Jul 26	34.60000 +0.00	34.60	34.50	34.50	10,216
15 Jul 26	34.60000 +0.00	34.65	34.55	34.60	4,697
14 Jul 26	34.60000 +0.00	34.60	34.50	34.50	6,270
13 Jul 26	34.60000 +0.05	34.60	34.50	34.50	9,643
10 Jul 26	34.55000 -0.10	34.65	34.55	34.60	6,378
09 Jul 26	34.65000 +0.05	34.65	34.55	34.60	7,135
08 Jul 26	34.60000 -0.05	34.65	34.50	34.50	3,436
07 Jul 26	34.65000 +0.10	34.65	34.50	34.55	7,778
06 Jul 26	34.55000 +0.00	34.60	34.45	34.50	6,199
03 Jul 26	34.55000 +0.00	34.55	34.50	34.50	40,851
02 Jul 26	34.55000 +0.05	34.55	34.50	34.55	7,642
01 Jul 26	34.50000 +0.00	34.60	34.50	34.50	40,708
30 Jun 26	34.50000 +0.00	34.60	34.50	34.60	7,590
29 Jun 26	34.50000 -0.10	34.60	34.50	34.55	3,882
26 Jun 26	34.60000 +0.00	34.60	34.55	34.55	3,810
25 Jun 26	34.60000 +0.00	34.60	34.50	34.50	3,832
24 Jun 26	34.60000 +0.00	34.60	34.50	34.60	11,874
23 Jun 26	34.60000 +0.05	34.60	34.50	34.50	7,599
22 Jun 26	34.55000 +0.00	34.55	34.50	34.50	9,073
19 Jun 26	34.55000 +0.10	34.55	34.45	34.50	19,927
18 Jun 26	34.45000 +0.00	34.55	34.45	34.45	37,523
17 Jun 26	34.45000 +0.00	34.55	34.45	34.50	13,242
16 Jun 26	34.45000 -0.10	34.55	34.45	34.55	4,913
15 Jun 26	34.55000 +0.00	34.55	34.50	34.55	17,606
12 Jun 26	34.55000 +0.00	34.55	34.45	34.45	14,919
11 Jun 26	34.55000 +0.00	34.55	34.45	34.45	16,323
10 Jun 26	34.55000 +0.00	34.55	34.45	34.45	10,340
09 Jun 26	34.55000 +0.00	34.55	34.45	34.50	30,031
08 Jun 26	34.55000 +0.05	34.55	34.50	34.50	20,072
05 Jun 26	34.50000 +0.00	34.55	34.50	34.55	8,004
04 Jun 26	34.50000 -0.10	34.55	34.50	34.55	6,089
03 Jun 26	34.60000 -0.65	34.60	34.25	34.30	20,627
02 Jun 26	35.25000 -0.05	35.30	35.25	35.30	12,884
01 Jun 26	35.30000 +0.00	35.30	35.25	35.25	3,629
29 May 26	35.30000 +0.05	35.35	35.25	35.30	36,180
28 May 26	35.25000 -0.10	35.35	35.25	35.25	38,171
27 May 26	35.35000 +0.00	35.35	35.25	35.35	10,431
26 May 26	35.35000 +0.10	35.35	35.25	35.30	10,504
25 May 26	35.25000 -0.05	35.35	35.25	35.35	23,508
22 May 26	35.30000 -0.05	35.35	35.25	35.35	7,335
21 May 26	35.35000 +0.05	35.35	35.20	35.25	15,752
20 May 26	35.30000 +0.00	35.30	35.25	35.30	14,584
19 May 26	35.30000 +0.00	35.30	35.25	35.25	14,878
18 May 26	35.30000 +0.00	35.45	35.25	35.30	34,447
15 May 26	35.30000 +0.00	35.30	35.25	35.30	6,531
14 May 26	35.30000 +0.00	35.30	35.25	35.30	8,498
13 May 26	35.30000 +0.05	35.30	35.20	35.30	5,923
12 May 26	35.25000 +0.00	35.25	35.20	35.25	23,176
11 May 26	35.25000 +0.05	35.25	35.15	35.15	12,240
08 May 26	35.20000 -0.05	35.35	35.15	35.30	49,453
07 May 26	35.25000 +0.00	35.25	35.10	35.10	15,524
06 May 26	35.25000 +0.10	35.25	35.05	35.05	39,523
05 May 26	35.15000 +0.10	35.15	35.00	35.05	28,522
04 May 26	35.05000 -0.25	35.30	35.00	35.25	26,127
30 Apr 26	35.30000 +0.00	35.30	35.25	35.25	18,144
29 Apr 26	35.30000 +0.00	35.30	35.25	35.30	34,007
28 Apr 26	35.30000 +0.00	35.30	35.25	35.30	10,538
27 Apr 26	35.30000 +0.10	35.30	35.20	35.20	11,540
24 Apr 26	35.20000 -0.10	35.25	35.20	35.20	8,734
23 Apr 26	35.30000 +0.00	35.30	35.20	35.30	5,778
22 Apr 26	35.30000 +0.05	35.30	35.20	35.30	7,216
21 Apr 26	35.25000 +0.00	35.30	35.20	35.30	5,904
20 Apr 26	35.25000 -0.05	35.30	35.20	35.30	15,212
17 Apr 26	35.30000 +0.00	35.35	35.25	35.30	23,373
16 Apr 26	35.30000 +0.00	35.30	35.20	35.20	7,984
15 Apr 26	35.30000 -0.05	35.35	35.25	35.35	12,740
14 Apr 26	35.35000 +0.00	35.40	35.25	35.35	15,080
13 Apr 26	35.35000 -0.05	35.35	35.20	35.25	12,156
10 Apr 26	35.40000 +0.05	35.40	35.25	35.35	14,712
09 Apr 26	35.35000 +0.10	35.35	35.20	35.20	19,678
08 Apr 26	35.25000 +0.10	35.30	35.15	35.15	10,174
07 Apr 26	35.15000 -0.10	35.25	35.10	35.25	9,149
02 Apr 26	35.25000 +0.00	35.25	35.05	35.15	73,188
01 Apr 26	35.25000 +0.00	35.35	35.15	35.30	17,623
31 Mar 26	35.25000 -0.10	35.25	35.15	35.15	17,998
30 Mar 26	35.35000 +0.05	35.35	35.00	35.10	38,243
27 Mar 26	35.30000 +0.10	35.30	35.05	35.20	16,870
26 Mar 26	35.20000 +0.05	35.20	35.05	35.10	31,060
25 Mar 26	35.15000 +0.15	35.15	35.00	35.00	18,068
24 Mar 26	35.00000 +0.00	35.05	35.00	35.00	12,296
23 Mar 26	35.00000 +0.00	35.15	34.90	35.00	30,058
20 Mar 26	35.00000 -0.05	35.10	35.00	35.05	131,590
19 Mar 26	35.05000 +0.00	35.15	35.05	35.05	74,108
18 Mar 26	35.05000 -0.05	35.10	35.05	35.05	7,166
17 Mar 26	35.10000 +0.05	35.10	35.05	35.10	24,988
16 Mar 26	35.05000 -0.05	35.15	35.00	35.15	112,506
13 Mar 26	35.10000 +0.05	35.15	35.05	35.05	19,168
12 Mar 26	35.05000 -0.05	35.15	35.05	35.05	21,245
11 Mar 26	35.10000 -0.05	35.20	35.10	35.15	142,440
10 Mar 26	35.15000 -0.05	35.35	35.15	35.30	222,543
09 Mar 26	35.20000 +0.00	35.30	35.15	35.20	96,768
06 Mar 26	35.20000 +0.00	35.30	35.20	35.30	17,755
05 Mar 26	35.20000 +0.00	35.30	35.20	35.25	66,996
04 Mar 26	35.20000 -0.05	35.30	35.20	35.25	104,258
03 Mar 26	35.25000 -0.10	35.40	35.10	35.35	207,544
02 Mar 26	35.35000 -0.05	35.45	34.20	35.35	122,485
27 Feb 26	35.40000 -0.05	35.45	35.35	35.40	16,401
26 Feb 26	35.45000 +0.10	35.45	35.35	35.40	60,334
25 Feb 26	35.35000 -0.15	35.45	35.35	35.45	26,032
24 Feb 26	35.50000 +0.15	35.50	35.35	35.40	29,730
23 Feb 26	35.35000 -0.10	35.45	35.35	35.45	51,827
20 Feb 26	35.45000 +0.05	35.45	35.40	35.40	40,533
19 Feb 26	35.40000 +0.00	35.45	35.40	35.45	31,455
18 Feb 26	35.40000 +0.00	35.45	35.40	35.40	20,245
17 Feb 26	35.40000 -0.05	35.45	35.40	35.45	24,084
16 Feb 26	35.45000 +0.05	35.50	35.40	35.45	16,671
13 Feb 26	35.40000 -0.05	35.50	35.40	35.50	109,067
12 Feb 26	35.45000 -0.05	35.50	35.40	35.45	84,823
11 Feb 26	35.50000 +0.10	35.50	35.40	35.40	67,562
10 Feb 26	35.40000 +0.00	35.50	35.40	35.45	131,183
09 Feb 26	35.40000 -0.05	35.55	35.40	35.45	76,045
06 Feb 26	35.45000 +0.05	35.45	35.40	35.40	226,976
05 Feb 26	35.40000 +0.00	35.45	35.40	35.45	27,115
04 Feb 26	35.40000 +0.00	35.45	35.40	35.45	14,689
03 Feb 26	35.40000 +0.00	35.45	35.40	35.45	88,701
02 Feb 26	35.40000 -0.10	35.45	35.40	35.45	44,000
30 Jan 26	35.50000 +0.10	35.50	35.40	35.40	41,133
29 Jan 26	35.40000 +0.05	35.50	35.40	35.40	146,994
28 Jan 26	35.35000 -0.05	35.45	35.35	35.40	202,987
27 Jan 26	35.40000 +0.00	35.50	35.35	35.35	101,952
26 Jan 26	35.40000 +5.15	35.95	35.25	35.30	1,206,590
23 Jan 26	30.25000 +1.15	30.40	28.85	28.95	33,237
22 Jan 26	29.10000 +0.60	29.30	28.60	28.65	31,326
21 Jan 26	28.50000 +0.85	28.85	27.75	27.80	38,066
20 Jan 26	27.65000 -1.60	29.50	27.65	29.10	39,419
19 Jan 26	29.25000 +0.90	29.45	28.10	28.15	45,360
16 Jan 26	28.35000 -0.65	29.10	28.35	29.00	14,304
15 Jan 26	29.00000 +0.15	29.00	28.75	29.00	7,938
14 Jan 26	28.85000 +0.25	29.10	28.40	28.50	17,224
13 Jan 26	28.60000 -0.95	29.65	28.50	29.65	15,755
12 Jan 26	29.55000 -0.65	30.35	29.50	30.25	18,189
09 Jan 26	30.20000 +0.50	30.20	29.65	29.80	15,843
08 Jan 26	29.70000 +0.00	29.70	28.95	29.65	28,050
07 Jan 26	29.70000 +0.20	29.95	29.45	29.55	17,414
06 Jan 26	29.50000 +0.50	29.50	28.50	29.00	13,496
05 Jan 26	29.00000 -0.30	29.50	28.70	29.35	20,410
02 Jan 26	29.30000 +0.35	29.75	28.85	29.00	21,483
31 Dec 25	28.95000 -0.35	29.30	28.90	29.25	5,913
30 Dec 25	29.30000 +0.05	29.40	29.10	29.25	7,396
29 Dec 25	29.25000 +0.40	29.45	28.70	28.70	21,911
24 Dec 25	28.85000 +0.30	28.85	28.50	28.50	3,811
23 Dec 25	28.55000 -0.20	29.05	28.45	28.75	13,238
22 Dec 25	28.75000 +0.15	28.90	28.45	28.70	14,482
19 Dec 25	28.60000 +0.10	28.80	28.30	28.65	51,227
18 Dec 25	28.50000 +0.20	28.55	28.10	28.30	14,888
17 Dec 25	28.30000 +0.00	28.85	28.25	28.45	16,528
16 Dec 25	28.30000 -0.95	29.50	28.30	29.00	35,776
15 Dec 25	29.25000 +0.40	29.40	28.95	29.05	16,267
12 Dec 25	28.85000 -0.25	29.50	28.85	29.20	12,997
11 Dec 25	29.10000 +0.05	29.40	28.95	29.15	16,988
10 Dec 25	29.05000 +0.55	29.20	28.60	28.60	10,412
09 Dec 25	28.50000 -0.75	29.50	28.35	29.35	23,527
08 Dec 25	29.25000 +0.85	29.65	28.20	28.50	43,993
05 Dec 25	28.40000 -0.45	28.95	28.40	28.85	18,192
04 Dec 25	28.85000 +0.40	29.20	28.45	28.45	24,259
03 Dec 25	28.45000 +0.35	28.45	28.10	28.15	13,108
02 Dec 25	28.10000 -0.05	28.35	28.05	28.05	13,006
01 Dec 25	28.15000 -0.05	28.25	27.75	28.05	17,070
28 Nov 25	28.20000 +0.35	28.20	27.90	27.90	13,122
27 Nov 25	27.85000 +0.45	28.00	27.15	27.20	14,247
26 Nov 25	27.40000 +0.35	27.60	26.95	27.10	26,324
25 Nov 25	27.05000 +0.30	27.35	26.70	26.90	14,731
24 Nov 25	26.75000 +0.10	27.25	26.60	26.60	32,043
21 Nov 25	26.65000 +0.05	26.80	26.25	26.50	11,033
20 Nov 25	26.60000 -1.00	27.75	26.60	27.60	16,827
19 Nov 25	27.60000 -0.40	28.15	27.55	27.95	17,142
18 Nov 25	28.00000 -0.25	28.25	27.95	28.25	26,160
17 Nov 25	28.25000 -0.20	28.85	28.20	28.45	15,604
14 Nov 25	28.45000 -0.50	28.85	28.20	28.85	19,529
13 Nov 25	28.95000 +0.20	29.25	28.80	28.85	9,323
12 Nov 25	28.75000 +0.00	29.10	28.60	28.80	25,097
11 Nov 25	28.75000 +0.35	28.75	28.35	28.50	10,063
10 Nov 25	28.40000 +0.45	28.50	28.05	28.05	9,047
07 Nov 25	27.95000 -0.45	28.55	27.85	28.35	14,455
06 Nov 25	28.40000 +0.00	28.80	28.05	28.50	18,728
05 Nov 25	28.40000 +0.45	28.55	28.00	28.00	14,371
04 Nov 25	27.95000 -0.20	28.10	27.65	28.05	16,785
03 Nov 25	28.15000 -0.25	28.50	28.05	28.35	13,982
31 Oct 25	28.40000 +0.15	28.60	28.10	28.25	23,498
30 Oct 25	28.25000 +0.15	28.45	28.10	28.20	8,937
29 Oct 25	28.10000 -0.50	28.70	28.10	28.65	17,712
28 Oct 25	28.60000 -0.35	28.90	28.35	28.90	16,416
27 Oct 25	28.95000 -0.90	30.00	28.90	30.00	15,609
24 Oct 25	29.85000 -0.20	30.70	29.80	30.25	24,449
23 Oct 25	30.05000 +1.20	30.40	29.10	29.10	38,378
22 Oct 25	28.85000 +0.15	29.05	28.65	28.75	42,775
21 Oct 25	28.70000 +0.20	29.00	28.50	28.65	16,608
20 Oct 25	28.50000 +0.20	28.65	28.15	28.50	13,393
17 Oct 25	28.30000 +0.30	28.50	27.65	27.90	45,922
16 Oct 25	28.00000 +0.05	28.15	27.90	28.05	13,848
15 Oct 25	27.95000 -0.10	28.55	27.90	28.45	21,138
14 Oct 25	28.05000 +0.15	28.05	27.65	27.65	13,475
13 Oct 25	27.90000 +0.20	28.20	27.70	27.70	16,622
10 Oct 25	27.70000 -0.60	28.65	27.70	28.20	12,021
09 Oct 25	28.30000 -0.25	28.95	28.10	28.65	13,353
08 Oct 25	28.55000 +0.00	29.00	28.40	28.45	11,677
07 Oct 25	28.55000 -0.45	29.35	28.55	29.10	16,409
06 Oct 25	29.00000 -0.45	29.55	28.20	29.35	20,172
03 Oct 25	29.45000 +0.40	29.45	29.00	29.00	29,333
02 Oct 25	29.05000 -0.35	29.65	28.80	29.50	13,189
01 Oct 25	29.40000 +0.20	29.65	29.00	29.35	49,085
30 Sep 25	29.20000 +0.00	29.45	28.75	29.05	17,625
29 Sep 25	29.20000 +0.50	29.20	28.80	28.95	17,283
26 Sep 25	28.70000 +0.25	28.70	28.35	28.55	14,473
25 Sep 25	28.45000 -0.35	28.85	28.30	28.85	19,330
24 Sep 25	28.80000 +0.10	28.80	28.40	28.80	15,212
23 Sep 25	28.70000 +0.35	28.95	28.35	28.35	15,336
22 Sep 25	28.35000 -0.35	28.40	27.80	28.30	27,477
19 Sep 25	28.70000 -0.15	29.20	28.70	28.95	45,042
18 Sep 25	28.85000 -0.35	29.35	28.75	29.20	18,656
17 Sep 25	29.20000 +0.45	29.35	28.70	28.80	25,223
16 Sep 25	28.75000 +0.00	29.00	28.60	28.75	24,431
15 Sep 25	28.75000 +0.50	29.10	28.25	28.30	36,536
12 Sep 25	28.25000 -0.35	28.70	28.05	28.70	16,607
11 Sep 25	28.60000 +0.00	28.75	28.45	28.60	16,621
10 Sep 25	28.60000 +0.15	29.05	28.40	28.50	26,571
09 Sep 25	28.45000 +0.05	28.70	28.20	28.45	19,432
08 Sep 25	28.40000 -0.10	28.60	28.20	28.60	16,534
05 Sep 25	28.50000 -0.45	29.05	28.45	29.05	11,482
04 Sep 25	28.95000 -0.20	29.45	28.85	29.25	15,718
03 Sep 25	29.15000 +0.05	30.00	29.10	29.20	26,634
02 Sep 25	29.10000 -0.40	29.60	29.00	29.55	24,190
01 Sep 25	29.50000 +0.05	29.80	29.40	29.50	21,298
29 Aug 25	29.45000 -0.40	30.10	29.45	29.75	24,740
28 Aug 25	29.85000 +0.75	30.10	29.10	29.10	28,530
27 Aug 25	29.10000 +0.00	29.35	28.55	28.70	25,245
26 Aug 25	29.10000 -1.25	30.20	29.10	30.20	25,290
25 Aug 25	30.35000 -0.35	30.70	30.30	30.60	10,159
22 Aug 25	30.70000 +0.35	31.00	30.30	30.30	13,993
21 Aug 25	30.35000 +0.55	30.60	29.70	29.70	30,130
20 Aug 25	29.80000 +0.30	29.90	29.40	29.40	24,158
19 Aug 25	29.50000 +0.85	29.70	28.60	28.65	20,637
18 Aug 25	28.65000 -0.30	29.35	28.65	28.95	18,742
15 Aug 25	28.95000 -0.25	29.40	28.95	29.25	20,412
14 Aug 25	29.20000 +0.10	29.50	29.05	29.10	15,417
13 Aug 25	29.10000 +0.00	29.55	29.10	29.25	17,316
12 Aug 25	29.10000 +0.00	29.55	28.95	29.15	16,067
11 Aug 25	29.10000 -0.50	29.65	29.10	29.60	23,937
08 Aug 25	29.60000 +0.05	29.95	29.30	29.50	18,055
07 Aug 25	29.55000 -0.45	30.40	29.30	29.95	40,907
06 Aug 25	30.00000 +0.00	30.30	29.95	30.00	22,342
05 Aug 25	30.00000 +0.45	30.20	29.65	29.65	23,483
04 Aug 25	29.55000 +0.25	29.80	29.35	29.35	20,972
01 Aug 25	29.30000 -0.45	29.65	29.25	29.60	17,033
31 Jul 25	29.75000 -0.25	30.55	29.75	30.15	29,477
30 Jul 25	30.00000 +0.05	30.05	29.45	29.95	26,896
29 Jul 25	29.95000 -0.25	30.80	29.95	30.20	28,984
28 Jul 25	30.20000 +0.45	30.50	29.95	30.00	40,634
25 Jul 25	29.75000 +0.35	30.10	29.45	29.60	62,632
24 Jul 25	29.40000 -2.95	31.35	28.25	31.35	172,209
23 Jul 25	32.35000 +0.45	32.35	31.95	32.05	28,614
22 Jul 25	31.90000 -0.75	32.65	31.65	32.65	21,135
21 Jul 25	32.65000 -0.95	33.85	32.65	33.60	26,561
18 Jul 25	33.60000 -0.25	33.95	33.60	33.95	11,155
17 Jul 25	33.85000 +0.35	34.05	33.50	33.50	13,963
16 Jul 25	33.50000 -0.70	34.15	33.50	34.05	17,876
15 Jul 25	34.20000 -0.75	35.35	34.15	35.10	30,734
14 Jul 25	34.95000 +0.30	35.15	34.30	34.50	21,769
11 Jul 25	34.65000 -0.30	35.40	34.65	34.80	25,279
10 Jul 25	34.95000 +0.25	35.10	34.65	34.65	26,278
09 Jul 25	34.70000 +0.30	34.80	34.10	34.50	21,307
08 Jul 25	34.40000 +0.05	34.60	34.10	34.45	20,414
07 Jul 25	34.35000 -0.40	34.90	34.35	34.70	21,509
04 Jul 25	34.75000 -0.15	35.00	34.50	34.75	15,998
03 Jul 25	34.90000 +0.20	35.05	34.60	34.70	21,127
02 Jul 25	34.70000 -0.55	35.30	34.30	34.45	45,504
01 Jul 25	35.25000 +1.65	35.30	33.75	33.75	58,763
30 Jun 25	33.60000 +0.80	33.70	32.80	33.00	34,225
27 Jun 25	32.80000 +0.40	33.20	32.40	32.40	69,235
26 Jun 25	32.40000 +0.25	32.75	32.15	32.15	45,633
25 Jun 25	32.15000 +0.50	32.40	31.80	31.80	23,824
24 Jun 25	31.65000 +0.85	32.15	31.10	31.20	53,121
23 Jun 25	30.80000 +0.05	31.15	30.45	30.65	15,477
20 Jun 25	30.75000 +0.00	31.35	30.75	30.75	52,159
19 Jun 25	30.75000 -0.90	31.55	30.75	31.55	11,962
18 Jun 25	31.65000 -0.60	32.10	31.40	32.10	34,191
17 Jun 25	32.25000 +0.20	33.05	31.90	32.00	30,703
16 Jun 25	32.05000 +0.35	32.40	31.75	31.75	14,052
13 Jun 25	31.70000 -1.30	32.70	31.70	32.25	22,261
12 Jun 25	33.00000 +0.60	33.20	32.35	32.50	39,601
11 Jun 25	32.40000 +2.35	33.00	30.00	30.05	75,481
10 Jun 25	30.05000 +0.55	30.15	29.45	29.45	12,126
09 Jun 25	29.50000 -0.50	30.05	29.50	30.00	19,803
06 Jun 25	30.00000 -0.30	30.35	29.90	30.30	9,198
05 Jun 25	30.30000 -0.55	30.90	30.25	30.75	16,442
04 Jun 25	30.85000 -0.50	31.50	30.85	31.50	11,969
03 Jun 25	31.35000 +0.85	31.35	30.40	30.40	13,038
02 Jun 25	30.50000 +0.10	30.50	29.90	30.00	13,229
30 May 25	30.40000 +0.00	30.60	30.30	30.40	17,629
29 May 25	30.40000 +0.35	30.60	29.95	29.95	12,728
28 May 25	30.05000 -0.10	30.25	29.85	30.15	10,495
27 May 25	30.15000 -0.15	30.60	30.15	30.25	26,873
26 May 25	30.30000 -0.15	30.75	30.30	30.70	13,446
23 May 25	30.45000 -0.85	31.80	30.45	31.20	26,300
22 May 25	31.30000 +0.00	31.40	30.70	30.95	11,134
21 May 25	31.30000 +0.10	31.50	30.85	30.95	15,757
20 May 25	31.20000 -0.50	32.00	31.05	31.50	36,527
19 May 25	31.70000 -1.70	33.25	31.60	33.15	43,886
16 May 25	33.40000 +0.55	33.40	32.45	32.80	17,753
15 May 25	32.85000 -0.16	33.30	32.80	32.95	13,449
14 May 25	33.00500 +0.28	33.31	32.60	32.69	24,326
13 May 25	32.72500 +0.07	32.75	32.26	32.55	14,836
12 May 25	32.65500 +0.66	33.15	32.00	32.00	22,546
09 May 25	31.99000 -0.01	32.22	31.89	32.06	11,090
08 May 25	31.99500 +0.46	32.05	31.49	31.61	9,717
07 May 25	31.53500 -0.36	32.20	31.53	31.94	15,734
06 May 25	31.89500 +1.15	31.90	30.38	30.92	30,039
05 May 25	30.74500 -0.18	31.00	30.68	31.00	7,591
02 May 25	30.92500 +0.27	31.17	30.65	30.65	19,990
30 Apr 25	30.65500 +0.59	30.69	29.87	30.08	22,449
29 Apr 25	30.06500 -0.20	30.52	29.99	30.30	13,329
28 Apr 25	30.27000 +0.56	30.44	29.75	29.75	18,098
25 Apr 25	29.71500 +0.15	29.91	29.33	29.45	20,702
24 Apr 25	29.56500 +0.15	29.82	28.03	29.42	28,880
23 Apr 25	29.41500 +0.10	29.80	28.98	29.71	24,305
22 Apr 25	29.31500 +0.79	29.41	28.50	28.60	24,722
17 Apr 25	28.52500 +0.82	28.73	27.70	27.70	70,309
16 Apr 25	27.70000 +0.01	27.89	27.30	27.73	14,717
15 Apr 25	27.69000 +0.63	27.69	27.15	27.15	15,418
14 Apr 25	27.06500 +0.52	27.35	26.77	27.16	13,385
11 Apr 25	26.54000 +0.23	26.94	25.90	26.45	18,592
10 Apr 25	26.31500 +1.11	27.00	26.21	26.75	22,522
09 Apr 25	25.21000 -1.37	25.89	25.14	25.61	25,563
08 Apr 25	26.57500 +0.97	26.88	25.60	26.08	24,870
07 Apr 25	25.60500 +0.15	26.65	23.60	23.73	55,062
04 Apr 25	25.45000 -1.25	26.65	25.00	26.60	23,632
03 Apr 25	26.70000 -1.30	27.90	26.65	27.50	23,909
02 Apr 25	28.00000 -0.45	28.40	27.75	28.30	24,527
01 Apr 25	28.45000 +0.60	29.90	28.30	29.55	34,226
31 Mar 25	27.85000 -0.40	28.15	27.70	28.10	14,402
28 Mar 25	28.25000 +0.15	28.55	27.95	27.95	9,293
27 Mar 25	28.10000 -0.50	28.45	27.90	28.40	15,101
26 Mar 25	28.60000 +0.15	28.75	28.15	28.35	9,357
25 Mar 25	28.45000 +0.40	28.55	28.05	28.15	10,289
24 Mar 25	28.05000 +0.10	28.25	27.70	27.90	13,665
21 Mar 25	27.95000 -0.45	28.30	27.60	28.30	34,511
20 Mar 25	28.40000 -0.10	28.75	27.95	28.60	11,815
19 Mar 25	28.50000 +0.00	28.50	27.95	28.35	16,392
18 Mar 25	28.50000 +0.65	28.65	27.75	27.75	18,614
17 Mar 25	27.85000 +0.90	28.10	27.25	27.55	19,973
14 Mar 25	26.95000 +0.20	27.35	26.65	26.80	17,898
13 Mar 25	26.75000 -0.20	27.05	26.35	26.85	21,094
12 Mar 25	26.95000 -0.90	27.85	26.90	27.85	34,303
11 Mar 25	27.85000 -1.20	29.30	27.85	29.15	22,821
10 Mar 25	29.05000 -0.25	29.75	28.95	29.30	15,020
07 Mar 25	29.30000 -0.35	29.55	29.10	29.25	18,031
06 Mar 25	29.65000 +1.65	29.80	28.55	28.60	25,102
05 Mar 25	28.00000 +0.55	28.25	27.65	27.65	13,978
04 Mar 25	27.45000 -1.70	29.05	27.30	28.80	35,891
03 Mar 25	29.15000 -0.80	30.30	29.10	29.80	43,489
28 Feb 25	29.95000 -0.85	30.60	29.20	30.60	51,882
27 Feb 25	30.80000 +1.00	30.95	28.35	29.60	66,184
26 Feb 25	29.80000 -0.50	30.35	29.65	30.20	25,476
25 Feb 25	30.30000 -0.15	30.85	30.20	30.55	16,998
24 Feb 25	30.45000 -0.50	30.75	30.10	30.75	12,854
21 Feb 25	30.95000 +0.20	31.15	30.50	30.70	13,553
20 Feb 25	30.75000 +0.05	31.35	30.65	30.70	19,073
19 Feb 25	30.70000 -0.35	31.10	30.60	31.00	17,032
18 Feb 25	31.05000 +0.05	31.35	30.95	31.00	9,601
17 Feb 25	31.00000 -0.05	31.15	30.35	30.85	27,360
14 Feb 25	31.05000 +0.70	31.20	30.05	30.30	23,788
13 Feb 25	30.35000 +0.60	30.85	29.85	30.00	28,123
12 Feb 25	29.75000 -0.05	30.15	29.65	29.80	30,795
11 Feb 25	29.80000 -0.35	30.25	29.80	30.15	35,375
10 Feb 25	30.15000 +0.60	30.15	29.30	29.50	23,395
07 Feb 25	29.55000 -0.85	30.55	29.15	30.50	22,119
06 Feb 25	30.40000 +0.05	30.85	29.70	30.65	25,371
05 Feb 25	30.35000 +0.40	30.45	29.35	29.70	29,687
04 Feb 25	29.95000 +0.05	30.30	29.40	29.85	42,180
03 Feb 25	29.90000 +0.40	29.90	28.80	29.10	16,146
31 Jan 25	29.50000 -0.10	29.80	29.20	29.80	15,673
30 Jan 25	29.60000 +0.45	29.65	29.05	29.20	12,685
29 Jan 25	29.15000 -0.35	29.90	29.15	29.55	14,344
28 Jan 25	29.50000 +1.00	29.70	27.95	28.35	30,039
27 Jan 25	28.50000 +0.25	28.55	27.70	27.80	21,197
24 Jan 25	28.25000 -0.10	28.80	28.00	28.35	14,806
23 Jan 25	28.35000 +0.10	28.70	28.15	28.30	20,645
22 Jan 25	28.25000 +0.20	28.45	27.85	28.05	18,080
21 Jan 25	28.05000 +0.20	28.05	27.65	27.80	9,884
20 Jan 25	27.85000 +0.00	28.05	27.55	27.85	12,948
17 Jan 25	27.85000 +0.20	27.95	27.55	27.80	15,557
16 Jan 25	27.65000 -0.30	28.10	27.55	28.05	18,856
15 Jan 25	27.95000 +0.45	28.05	27.50	27.60	13,462
14 Jan 25	27.50000 +0.20	27.90	27.50	27.55	15,504
13 Jan 25	27.30000 -0.25	27.40	26.80	27.35	24,620
10 Jan 25	27.55000 -0.75	28.20	27.50	28.20	13,953
09 Jan 25	28.30000 +0.15	28.95	28.00	28.05	21,003
08 Jan 25	28.15000 -0.70	28.80	27.90	28.75	25,604
07 Jan 25	28.85000 +0.80	29.10	28.15	28.20	38,371
06 Jan 25	28.05000 +0.15	28.45	27.75	28.10	16,202
03 Jan 25	27.90000 -0.20	28.25	27.75	28.10	14,156
02 Jan 25	28.10000 -0.45	28.50	28.10	28.40	13,054
31 Dec 24	28.55000 +0.55	28.55	27.75	27.95	8,730
30 Dec 24	28.00000 -0.55	28.50	28.00	28.45	14,805
27 Dec 24	28.55000 +0.55	28.70	28.05	28.05	14,108
24 Dec 24	28.00000 +0.45	28.00	27.25	27.25	20,018
23 Dec 24	27.55000 +0.25	27.80	27.15	27.40	16,613
20 Dec 24	27.30000 -1.60	28.75	26.50	28.75	99,352
19 Dec 24	28.90000 -0.55	29.05	28.30	28.80	21,618
18 Dec 24	29.45000 +0.35	30.05	29.00	29.00	32,864
17 Dec 24	29.10000 -0.65	30.15	29.10	29.75	36,630
16 Dec 24	29.75000 +0.00	30.00	29.25	29.70	19,966
13 Dec 24	29.75000 +0.50	30.10	29.50	29.80	36,470
12 Dec 24	29.25000 +0.05	29.30	28.75	29.20	19,021
11 Dec 24	29.20000 +0.65	29.20	28.15	28.60	24,589
10 Dec 24	28.55000 +0.15	28.55	28.05	28.30	30,723
09 Dec 24	28.40000 +0.25	28.60	28.15	28.20	30,128
06 Dec 24	28.15000 +1.30	28.55	26.85	26.85	49,340
05 Dec 24	26.85000 +0.85	26.95	26.00	26.00	25,841
04 Dec 24	26.00000 +0.00	26.15	25.75	26.10	29,554
03 Dec 24	26.00000 -0.05	26.20	25.90	26.05	22,471
02 Dec 24	26.05000 -0.50	26.40	25.95	26.30	46,733
29 Nov 24	26.55000 -0.35	27.10	26.45	26.85	26,659
28 Nov 24	26.90000 +0.55	27.25	26.45	26.45	58,885
27 Nov 24	26.35000 -0.10	26.35	26.10	26.25	53,618
26 Nov 24	26.45000 -0.90	27.10	26.10	27.10	34,921
25 Nov 24	27.35000 +0.50	27.35	26.70	26.95	75,988
22 Nov 24	26.85000 +0.30	26.95	26.30	26.55	39,163
21 Nov 24	26.55000 +0.20	26.90	26.20	26.30	37,007
20 Nov 24	26.35000 -0.05	26.75	26.20	26.40	26,825
19 Nov 24	26.40000 +0.00	26.75	26.00	26.35	27,287
18 Nov 24	26.40000 +0.50	26.60	26.00	26.00	33,505
15 Nov 24	25.90000 -1.15	27.10	25.90	27.00	85,247
14 Nov 24	27.05000 +0.30	27.60	26.80	27.05	70,103
13 Nov 24	26.75000 +0.95	27.00	25.70	25.70	90,806
12 Nov 24	25.80000 -0.65	26.45	25.80	26.35	18,803
11 Nov 24	26.45000 -0.40	27.20	26.45	26.85	29,857
08 Nov 24	26.85000 +1.10	27.15	25.25	25.70	51,190
07 Nov 24	25.75000 +0.70	26.00	25.00	25.10	27,905
06 Nov 24	25.05000 +0.05	25.15	24.70	25.00	35,991
05 Nov 24	25.00000 -0.10	25.35	24.90	25.10	24,371
04 Nov 24	25.10000 -0.40	25.95	25.10	25.50	50,438
01 Nov 24	25.50000 -0.20	26.20	25.50	25.60	27,422
31 Oct 24	25.70000 -0.35	26.50	25.65	26.15	24,248
30 Oct 24	26.05000 -0.35	26.50	25.85	26.15	59,675
29 Oct 24	26.40000 -0.30	27.00	26.40	26.70	22,426
28 Oct 24	26.70000 -0.05	26.70	25.40	26.35	71,457
25 Oct 24	26.75000 -0.35	27.15	25.75	27.05	36,927
24 Oct 24	27.10000 -0.50	27.75	27.10	27.70	12,137
23 Oct 24	27.60000 -0.50	28.55	27.50	28.20	23,849
22 Oct 24	28.10000 -0.20	28.70	27.65	28.30	31,992
21 Oct 24	28.30000 +0.30	28.75	28.05	28.10	27,818
18 Oct 24	28.00000 -0.05	28.40	27.90	28.00	18,025
17 Oct 24	28.05000 +0.00	28.60	27.40	27.55	24,287
16 Oct 24	28.05000 +0.10	30.75	27.85	29.05	55,769
15 Oct 24	27.95000 +0.35	28.15	26.95	27.75	19,546
14 Oct 24	27.60000 -0.35	28.05	27.50	27.90	18,653
11 Oct 24	27.95000 +0.35	28.05	27.35	27.65	20,170
10 Oct 24	27.60000 -0.55	28.15	27.55	28.05	11,684
09 Oct 24	28.15000 +0.20	28.35	27.80	28.05	16,998
08 Oct 24	27.95000 +0.20	28.05	27.35	27.60	14,632
07 Oct 24	27.75000 +0.25	27.95	27.30	27.50	19,540
04 Oct 24	27.50000 +0.00	27.75	27.05	27.55	20,498
03 Oct 24	27.50000 -2.40	29.75	27.50	29.75	23,691
02 Oct 24	29.90000 -0.45	30.45	29.85	30.45	14,151
01 Oct 24	30.35000 -0.65	31.40	30.35	30.90	17,535
30 Sep 24	31.00000 -0.20	31.20	30.40	31.20	19,762
27 Sep 24	31.20000 +0.75	31.35	30.50	30.50	23,541
26 Sep 24	30.45000 +3.25	30.50	28.15	28.80	96,539
25 Sep 24	27.20000 -0.50	27.80	27.10	27.80	12,232
24 Sep 24	27.70000 -1.45	29.90	27.70	29.60	21,157
23 Sep 24	29.15000 +0.45	29.50	28.05	28.40	19,712
20 Sep 24	28.70000 -0.35	29.15	28.50	29.15	47,837
19 Sep 24	29.05000 +1.20	29.15	28.00	28.00	20,550
18 Sep 24	27.85000 -0.10	28.05	27.70	27.90	16,582
17 Sep 24	27.95000 +0.45	28.05	27.40	27.50	18,991
16 Sep 24	27.50000 -0.25	27.65	27.35	27.55	13,180
13 Sep 24	27.75000 +0.25	28.00	27.45	27.50	11,924
12 Sep 24	27.50000 +0.25	27.90	27.35	27.40	11,296
11 Sep 24	27.25000 +0.00	27.35	26.75	26.90	15,317
10 Sep 24	27.25000 -0.45	27.80	27.15	27.60	12,146
09 Sep 24	27.70000 -0.65	28.50	27.70	28.30	10,520
06 Sep 24	28.35000 -0.70	29.20	28.25	28.95	23,495
05 Sep 24	29.05000 -0.05	29.65	28.90	29.10	12,581
04 Sep 24	29.10000 +0.35	29.25	28.35	28.70	8,999
03 Sep 24	28.75000 -0.55	29.40	28.75	29.40	11,884
02 Sep 24	29.30000 -0.50	29.70	28.95	29.70	9,917
30 Aug 24	29.80000 -0.25	30.30	29.00	30.10	37,015
29 Aug 24	30.05000 +0.25	30.20	29.70	29.70	7,226
28 Aug 24	29.80000 +0.00	30.10	29.70	29.90	8,206
27 Aug 24	29.80000 -0.40	30.30	29.35	30.30	12,607
26 Aug 24	30.20000 +0.80	30.40	29.40	29.50	15,364
23 Aug 24	29.40000 +0.55	29.65	28.90	28.90	12,032
22 Aug 24	28.85000 +0.05	28.95	28.65	28.95	7,762
21 Aug 24	28.80000 +0.55	28.80	28.15	28.40	11,538
20 Aug 24	28.25000 +0.20	28.40	27.75	28.05	12,858
19 Aug 24	28.05000 +0.65	28.20	27.35	27.40	18,540
16 Aug 24	27.40000 +0.30	27.45	27.10	27.30	5,690
15 Aug 24	27.10000 +0.60	27.40	26.60	26.65	8,054
14 Aug 24	26.50000 -0.15	26.80	26.35	26.70	13,254
13 Aug 24	26.65000 +0.40	26.75	26.20	26.20	13,014
12 Aug 24	26.25000 -0.05	26.80	26.10	26.15	11,743
09 Aug 24	26.30000 +0.75	26.45	25.70	25.80	11,386
08 Aug 24	25.55000 -0.15	25.55	25.20	25.50	8,616
07 Aug 24	25.70000 -0.30	26.15	25.60	25.95	7,171
06 Aug 24	26.00000 +0.50	27.00	25.25	25.45	37,263
05 Aug 24	25.50000 -0.90	25.85	24.55	25.85	29,812
02 Aug 24	26.40000 -0.40	26.85	26.25	26.50	13,051
01 Aug 24	26.80000 -0.65	27.70	26.65	27.20	13,362
31 Jul 24	27.45000 -0.60	28.45	27.45	28.35	16,967
30 Jul 24	28.05000 +0.20	28.65	27.70	27.90	22,608
29 Jul 24	27.85000 -2.30	29.90	27.60	29.85	30,116
26 Jul 24	30.15000 +0.35	30.30	29.45	29.80	8,804
25 Jul 24	29.80000 -0.30	30.40	29.00	30.00	20,560
24 Jul 24	30.10000 -0.35	30.60	30.10	30.20	7,992
23 Jul 24	30.45000 +0.10	30.65	30.05	30.60	9,699
22 Jul 24	30.35000 +1.45	30.75	29.00	29.30	33,928
19 Jul 24	28.90000 -0.55	29.75	28.90	29.45	19,662
18 Jul 24	29.45000 -0.75	30.70	29.20	30.15	52,572
17 Jul 24	30.20000 +0.45	31.50	27.45	29.60	78,412
16 Jul 24	29.75000 -0.45	30.00	29.55	30.00	14,860
15 Jul 24	30.20000 -0.45	30.55	29.80	30.55	10,661
12 Jul 24	30.65000 -0.25	31.00	30.65	30.95	5,687
11 Jul 24	30.90000 +0.80	31.00	30.10	30.10	9,827
10 Jul 24	30.10000 +0.50	30.10	29.65	29.65	8,086
09 Jul 24	29.60000 -0.75	30.15	29.45	30.10	9,988
08 Jul 24	30.35000 -0.55	30.90	30.15	30.45	14,872
05 Jul 24	30.90000 -0.35	31.25	30.60	31.10	11,394
04 Jul 24	31.25000 +0.45	31.45	30.85	30.90	9,625
03 Jul 24	30.80000 -0.70	31.65	30.80	31.15	19,044
02 Jul 24	31.50000 +1.20	31.50	29.95	30.60	18,040
01 Jul 24	30.30000 +0.85	31.10	30.05	30.10	17,568
28 Jun 24	29.45000 -0.15	29.85	29.15	29.50	11,458
27 Jun 24	29.60000 -0.95	30.50	29.55	30.30	15,661
26 Jun 24	30.55000 -0.45	31.10	30.15	31.00	15,147
25 Jun 24	31.00000 -0.50	31.60	30.95	31.35	13,609
24 Jun 24	31.50000 +1.00	31.85	30.00	30.10	19,482
21 Jun 24	30.50000 -1.45	31.85	30.20	31.85	72,281
20 Jun 24	31.95000 +0.60	32.30	31.30	31.30	19,038
19 Jun 24	31.35000 -1.75	33.25	31.30	33.00	25,850
18 Jun 24	33.10000 -0.40	34.00	33.10	33.50	17,441
17 Jun 24	33.50000 +0.60	33.80	31.95	32.05	26,999
14 Jun 24	32.90000 -1.20	34.10	32.35	33.85	34,430
13 Jun 24	34.10000 -1.60	35.75	34.00	35.60	23,829
12 Jun 24	35.70000 +1.25	35.95	34.90	35.00	31,299
11 Jun 24	34.45000 -0.45	35.45	34.40	34.90	25,734
10 Jun 24	34.90000 -0.40	34.95	34.05	34.75	34,364
07 Jun 24	35.30000 +0.30	35.65	34.90	35.05	19,899
06 Jun 24	35.00000 +0.10	35.35	34.75	34.80	20,937
05 Jun 24	34.90000 -0.05	35.15	34.30	35.00	21,573
04 Jun 24	34.95000 +0.55	35.15	34.40	34.40	28,981
03 Jun 24	34.40000 -0.10	34.50	32.45	34.20	43,330
31 May 24	34.50000 +1.65	34.50	32.85	32.85	42,420
30 May 24	32.85000 +1.45	33.60	31.10	31.10	27,068
29 May 24	31.40000 -0.45	31.95	31.30	31.95	12,373
28 May 24	31.85000 +0.70	32.00	31.30	31.30	18,834
27 May 24	31.15000 -1.50	32.65	31.15	32.60	28,775
24 May 24	32.65000 +0.05	32.90	32.30	32.50	26,346
23 May 24	32.60000 +0.60	32.80	31.90	31.95	16,973
22 May 24	32.00000 -0.40	32.50	32.00	32.50	13,725
21 May 24	32.40000 -0.40	32.85	32.25	32.65	21,652
20 May 24	32.80000 -0.30	33.30	32.70	33.20	13,832
17 May 24	33.10000 +0.10	33.20	32.65	33.00	12,063
16 May 24	33.00000 -0.10	33.30	32.65	33.10	20,023
15 May 24	33.10000 -0.15	33.65	33.10	33.45	17,592
14 May 24	33.25000 +0.90	33.45	32.35	32.35	16,684
13 May 24	32.35000 +0.40	32.60	32.15	32.20	13,602
10 May 24	31.95000 +0.30	32.30	31.65	31.65	20,548
09 May 24	31.65000 -0.25	32.15	31.65	32.00	10,758
08 May 24	31.90000 -0.20	32.65	31.90	32.20	17,484
07 May 24	32.10000 +0.15	32.30	31.85	31.95	10,835
06 May 24	31.95000 -1.25	33.20	31.85	33.20	14,814
03 May 24	33.20000 +0.80	33.40	32.35	32.60	25,131
02 May 24	32.40000 -0.65	32.90	32.30	32.65	14,830
30 Apr 24	33.05000 -0.75	33.65	33.05	33.60	13,135
29 Apr 24	33.80000 +1.15	33.80	32.90	33.05	30,347
26 Apr 24	32.65000 +0.35	32.90	32.10	32.40	18,470
25 Apr 24	32.30000 +1.80	32.70	30.45	30.55	56,769
24 Apr 24	30.50000 -0.35	30.90	30.10	30.90	14,102
23 Apr 24	30.85000 -0.55	31.45	30.05	31.35	26,696
22 Apr 24	31.40000 +0.85	31.40	30.40	30.45	30,056
19 Apr 24	30.55000 -0.25	30.60	30.20	30.60	15,834
18 Apr 24	30.80000 -0.20	31.20	30.40	31.05	12,891
17 Apr 24	31.00000 +0.25	31.55	30.80	30.85	29,097
16 Apr 24	30.75000 +0.35	30.90	30.00	30.20	28,152
15 Apr 24	30.40000 +0.65	30.70	29.65	29.65	20,451
12 Apr 24	29.75000 -0.55	30.55	29.45	30.30	15,067
11 Apr 24	30.30000 +0.65	30.35	29.55	29.55	19,721
10 Apr 24	29.65000 -0.10	30.35	29.45	30.00	20,507
09 Apr 24	29.75000 -0.05	30.10	29.45	29.75	15,791
08 Apr 24	29.80000 +0.75	29.85	29.10	29.15	14,718
05 Apr 24	29.05000 -0.50	29.25	28.75	29.15	14,850
04 Apr 24	29.55000 -0.45	30.05	29.10	29.90	25,073
03 Apr 24	30.00000 +0.70	30.00	29.20	29.20	20,322
02 Apr 24	29.30000 +0.28	29.90	29.00	29.00	21,039
28 Mar 24	29.02000 +0.04	29.30	28.78	29.04	18,265
27 Mar 24	28.98000 +0.60	29.08	28.34	28.34	20,000
26 Mar 24	28.38000 +0.38	28.58	28.08	28.08	18,433
25 Mar 24	28.00000 +0.58	28.20	27.16	27.40	19,307
22 Mar 24	27.42000 -0.62	28.30	27.42	27.98	22,659
21 Mar 24	28.04000 +0.26	28.72	27.92	28.30	32,624
20 Mar 24	27.78000 -0.22	28.06	27.36	27.74	23,412
19 Mar 24	28.00000 +0.04	28.46	27.94	28.00	26,203
18 Mar 24	27.96000 -0.04	28.40	27.38	28.00	36,131
15 Mar 24	28.00000 -0.30	28.54	28.00	28.10	34,307
14 Mar 24	28.30000 +0.30	28.80	28.10	28.10	27,617
13 Mar 24	28.00000 -0.42	28.72	27.96	28.44	25,282
12 Mar 24	28.42000 +0.98	28.52	27.48	27.60	32,936
11 Mar 24	27.44000 -0.22	27.84	27.24	27.50	33,742
08 Mar 24	27.66000 -1.12	28.30	27.66	28.26	28,790
07 Mar 24	28.78000 +0.86	29.10	27.86	27.92	35,369
06 Mar 24	27.92000 +0.78	28.40	27.14	27.14	26,408
05 Mar 24	27.14000 -0.28	27.38	26.66	27.32	26,698
04 Mar 24	27.42000 -0.14	27.88	27.42	27.66	16,818
01 Mar 24	27.56000 +0.10	27.70	27.28	27.42	22,120
29 Feb 24	27.46000 +0.36	27.60	26.74	26.96	32,432
28 Feb 24	27.10000 -0.62	27.58	26.30	27.54	48,613
27 Feb 24	27.72000 +0.60	27.90	26.82	27.00	42,925
26 Feb 24	27.12000 +0.62	27.26	26.26	26.42	51,951
23 Feb 24	26.50000 +1.92	27.08	23.60	24.50	94,374
22 Feb 24	24.58000 +0.58	24.58	23.82	24.22	29,182
21 Feb 24	24.00000 +0.30	24.24	23.54	23.72	19,529
20 Feb 24	23.70000 -0.50	24.16	23.38	24.14	19,835
19 Feb 24	24.20000 +0.78	24.84	23.40	23.44	70,850
16 Feb 24	23.42000 -0.24	23.94	23.42	23.74	20,770
15 Feb 24	23.66000 +0.00	23.76	23.40	23.76	21,044
14 Feb 24	23.66000 +0.06	23.80	23.36	23.56	13,662
13 Feb 24	23.60000 -0.12	24.10	23.40	24.06	20,221
12 Feb 24	23.72000 +0.48	23.78	23.24	23.26	29,608
09 Feb 24	23.24000 -0.74	24.20	23.10	24.02	31,234
08 Feb 24	23.98000 +0.20	24.38	23.84	23.84	21,902
07 Feb 24	23.78000 -0.58	24.42	23.78	24.26	17,318
06 Feb 24	24.36000 +0.66	24.36	23.64	23.76	18,072
05 Feb 24	23.70000 -0.36	24.16	23.68	24.10	20,635
02 Feb 24	24.06000 -0.24	24.62	23.94	24.38	24,073
01 Feb 24	24.30000 -0.50	24.78	24.16	24.70	21,922
31 Jan 24	24.80000 +0.06	24.94	24.44	24.90	23,394
30 Jan 24	24.74000 +0.12	25.10	24.38	24.70	18,894
29 Jan 24	24.62000 -0.74	25.36	24.52	25.36	18,578
26 Jan 24	25.36000 -0.30	26.10	25.28	25.84	38,505
25 Jan 24	25.66000 +1.24	25.72	24.40	24.40	30,665
24 Jan 24	24.42000 +1.04	24.42	23.60	23.60	34,198
23 Jan 24	23.38000 -0.56	24.30	23.38	23.90	37,801
22 Jan 24	23.94000 -1.60	25.84	23.90	25.50	50,494
19 Jan 24	25.54000 -0.98	26.78	25.54	26.68	24,728
18 Jan 24	26.52000 +0.24	26.72	26.30	26.30	12,281
17 Jan 24	26.28000 +0.32	26.30	25.64	25.64	16,029
16 Jan 24	25.96000 -0.44	26.50	25.90	26.40	25,416
15 Jan 24	26.40000 -0.66	26.80	26.00	26.80	37,198
12 Jan 24	27.06000 +0.60	27.34	26.84	26.86	20,917
11 Jan 24	26.46000 -0.86	27.48	26.46	27.40	19,286
10 Jan 24	27.32000 -0.56	28.02	27.32	28.00	24,792
09 Jan 24	27.88000 -0.06	28.18	27.76	27.90	43,295
08 Jan 24	27.94000 +0.36	28.04	27.10	27.50	32,947
05 Jan 24	27.58000 +0.48	27.58	26.78	27.16	32,623
04 Jan 24	27.10000 +0.28	27.14	26.42	26.60	21,893
03 Jan 24	26.82000 -0.50	27.68	26.70	27.50	35,442
02 Jan 24	27.32000 -0.18	27.90	27.06	27.40	29,543
29 Dec 23	27.50000 +0.32	27.68	27.00	27.00	15,799
28 Dec 23	27.18000 +0.06	27.62	27.18	27.28	15,241
27 Dec 23	27.12000 +0.62	27.30	26.50	26.50	21,967
22 Dec 23	26.50000 +0.14	26.62	26.26	26.42	22,988
21 Dec 23	26.36000 -0.22	26.50	26.00	26.40	17,556
20 Dec 23	26.58000 +0.62	27.06	25.96	26.00	34,100
19 Dec 23	25.96000 -0.08	26.38	25.44	26.16	38,877
18 Dec 23	26.04000 -1.28	27.32	26.04	27.32	41,621
15 Dec 23	27.32000 +0.16	28.08	27.22	27.30	64,273
14 Dec 23	27.16000 +0.96	27.66	26.10	26.50	62,626
13 Dec 23	26.20000 -0.28	26.80	26.20	26.56	26,554
12 Dec 23	26.48000 -0.14	26.90	26.48	26.60	20,424
11 Dec 23	26.62000 -0.42	27.00	26.50	26.78	18,989
08 Dec 23	27.04000 +0.10	27.64	27.00	27.10	32,215
07 Dec 23	26.94000 -0.10	27.02	26.20	26.80	45,374
06 Dec 23	27.04000 +0.02	27.20	26.80	26.82	30,372
05 Dec 23	27.02000 +0.36	27.34	26.14	26.60	29,663
04 Dec 23	26.66000 +0.42	27.24	26.20	26.20	33,227
01 Dec 23	26.24000 -0.10	26.44	25.98	26.36	25,134
30 Nov 23	26.34000 +0.22	26.60	25.92	26.14	54,635
29 Nov 23	26.12000 +0.22	26.50	25.80	25.80	25,282
28 Nov 23	25.90000 +0.18	26.10	25.40	25.80	26,795
27 Nov 23	25.72000 -0.02	26.24	25.64	25.90	24,970
24 Nov 23	25.74000 +0.34	25.94	25.28	25.40	23,423
23 Nov 23	25.40000 -0.44	25.90	25.34	25.86	17,397
22 Nov 23	25.84000 +0.26	26.08	25.60	25.70	27,199
21 Nov 23	25.58000 -0.34	26.16	25.52	25.80	36,125
20 Nov 23	25.92000 +0.56	26.04	25.22	25.34	33,062
17 Nov 23	25.36000 -0.48	26.22	25.36	25.80	30,858
16 Nov 23	25.84000 -0.58	26.70	25.84	26.26	31,290
15 Nov 23	26.42000 +0.38	26.74	25.94	26.20	76,049
14 Nov 23	26.04000 +0.82	26.54	25.20	25.20	41,221
13 Nov 23	25.22000 +0.62	25.40	24.60	24.60	41,459
10 Nov 23	24.60000 -0.18	24.98	24.46	24.62	35,199
09 Nov 23	24.78000 +0.68	25.28	24.08	24.08	55,841
08 Nov 23	24.10000 +0.70	24.98	23.16	23.40	92,349
07 Nov 23	23.40000 +0.14	23.60	22.70	23.20	41,620
06 Nov 23	23.26000 -0.66	24.20	23.22	23.80	37,552
03 Nov 23	23.92000 +0.48	24.18	23.52	23.70	30,065
02 Nov 23	23.44000 +1.42	23.72	22.38	22.50	64,498
01 Nov 23	22.02000 -0.16	22.48	21.60	22.48	35,821
31 Oct 23	22.18000 +0.42	22.76	22.08	22.08	78,377
30 Oct 23	21.76000 +1.48	22.38	20.30	20.50	80,940
27 Oct 23	20.28000 -0.08	20.36	17.51	19.25	160,643
26 Oct 23	20.36000 -0.08	20.76	20.08	20.40	48,920
25 Oct 23	20.44000 -1.36	21.88	20.16	21.80	43,841
24 Oct 23	21.80000 -0.06	22.16	21.58	21.58	19,757
23 Oct 23	21.86000 -0.24	22.10	21.46	21.98	28,652
20 Oct 23	22.10000 -0.28	22.48	21.92	22.46	22,155
19 Oct 23	22.38000 +0.12	22.70	22.02	22.12	18,716
18 Oct 23	22.26000 -0.24	22.80	22.12	22.68	37,781
17 Oct 23	22.50000 -1.18	23.60	22.50	23.60	57,866
16 Oct 23	23.68000 -0.18	24.02	23.20	23.90	34,720
13 Oct 23	23.86000 -0.06	24.14	23.80	23.80	19,525
12 Oct 23	23.92000 +0.12	24.10	23.82	24.00	21,958
11 Oct 23	23.80000 -0.10	24.32	23.56	23.76	41,985
10 Oct 23	23.90000 +1.64	24.44	23.00	23.02	88,397
09 Oct 23	22.26000 +0.34	22.34	21.60	21.80	31,943
06 Oct 23	21.92000 +0.18	22.18	21.70	21.90	37,323
05 Oct 23	21.74000 -0.20	22.26	21.62	21.94	36,130
04 Oct 23	21.94000 -0.64	22.58	21.94	22.40	27,440
03 Oct 23	22.58000 -1.02	23.26	22.36	23.20	23,060
02 Oct 23	23.60000 +0.40	23.88	23.30	23.30	28,779
29 Sep 23	23.20000 +0.86	23.36	22.34	22.50	64,639
28 Sep 23	22.34000 -0.32	22.60	22.04	22.60	25,076
27 Sep 23	22.66000 +0.16	22.66	22.30	22.40	32,659
26 Sep 23	22.50000 -0.90	23.10	22.26	23.00	39,431
25 Sep 23	23.40000 -0.62	24.00	23.18	24.00	31,283
22 Sep 23	24.02000 +0.00	24.10	23.64	23.92	21,803
21 Sep 23	24.02000 -0.12	24.06	23.42	24.04	36,439
20 Sep 23	24.14000 +0.10	24.26	23.98	24.00	25,891
19 Sep 23	24.04000 -0.74	24.64	23.60	24.00	73,748
18 Sep 23	24.78000 -0.22	25.20	24.64	25.00	34,444
15 Sep 23	25.00000 -0.88	26.00	25.00	26.00	69,925
14 Sep 23	25.88000 -0.36	26.72	25.46	26.72	29,386
13 Sep 23	26.24000 +0.32	26.24	25.44	26.00	42,507
12 Sep 23	25.92000 -0.60	26.90	25.92	26.80	32,827
11 Sep 23	26.52000 -0.06	26.80	26.10	26.68	27,613
08 Sep 23	26.58000 -0.70	27.44	26.44	27.20	32,616
07 Sep 23	27.28000 -0.66	27.82	27.14	27.80	19,966
06 Sep 23	27.94000 -0.02	28.16	27.80	27.86	11,504
05 Sep 23	27.96000 -0.46	28.48	27.72	28.00	43,702
04 Sep 23	28.42000 -0.10	28.70	28.40	28.70	7,198
01 Sep 23	28.52000 -0.22	28.90	28.50	28.90	14,647
31 Aug 23	28.74000 +0.12	28.88	28.50	28.74	21,810
30 Aug 23	28.62000 -0.30	28.90	28.48	28.80	15,225
29 Aug 23	28.92000 +0.00	29.28	28.56	29.10	10,948
28 Aug 23	28.92000 +0.34	29.04	28.68	28.70	14,726
25 Aug 23	28.58000 -0.44	29.00	28.50	29.00	11,808
24 Aug 23	29.02000 -0.52	29.70	29.02	29.56	15,676
23 Aug 23	29.54000 +0.08	29.64	29.10	29.64	12,281
22 Aug 23	29.46000 +0.00	29.84	29.30	29.40	16,212
21 Aug 23	29.46000 -0.18	29.88	29.28	29.88	12,441
18 Aug 23	29.64000 -0.84	30.40	29.44	30.40	21,658
17 Aug 23	30.48000 -0.50	30.82	30.48	30.80	15,772
16 Aug 23	30.98000 -0.22	31.30	30.90	31.22	11,301
15 Aug 23	31.20000 -0.66	31.90	31.02	31.80	13,443
14 Aug 23	31.86000 -0.24	32.18	31.80	32.00	12,337
11 Aug 23	32.10000 -0.42	32.66	32.04	32.66	9,040
10 Aug 23	32.52000 +0.42	32.60	32.06	32.12	10,525
09 Aug 23	32.10000 +0.10	32.36	31.90	31.90	27,283
08 Aug 23	32.00000 -0.24	32.14	31.72	32.08	14,396
07 Aug 23	32.24000 +0.54	32.38	31.64	31.80	15,895
04 Aug 23	31.70000 +0.56	31.78	31.22	31.22	18,746
03 Aug 23	31.14000 -0.16	31.30	31.02	31.10	16,773
02 Aug 23	31.30000 -0.56	31.50	31.18	31.40	23,262
01 Aug 23	31.86000 +0.16	32.04	31.56	31.60	15,822
31 Jul 23	31.70000 -0.40	32.08	31.60	31.96	39,850
28 Jul 23	32.10000 -1.60	33.64	30.98	33.22	107,538
27 Jul 23	33.70000 +0.30	33.82	33.32	33.32	14,133
26 Jul 23	33.40000 -0.10	33.52	33.20	33.40	11,007
25 Jul 23	33.50000 -0.52	34.16	33.44	34.10	21,002
24 Jul 23	34.02000 +0.02	34.12	33.54	33.96	23,206
21 Jul 23	34.00000 -0.42	34.38	33.90	34.36	14,861
20 Jul 23	34.42000 -0.06	34.68	34.36	34.50	13,057
19 Jul 23	34.48000 -0.20	35.34	34.42	34.90	13,785
18 Jul 23	34.68000 +0.14	34.86	34.40	34.40	11,542
17 Jul 23	34.54000 -0.08	34.64	34.36	34.60	10,523
14 Jul 23	34.62000 +0.04	35.12	34.52	34.60	14,636
13 Jul 23	34.58000 +0.32	34.58	34.06	34.30	24,643
12 Jul 23	34.26000 +0.02	34.72	34.10	34.50	22,580
11 Jul 23	34.24000 +0.76	34.36	33.62	33.80	12,132
10 Jul 23	33.48000 -0.10	33.80	33.36	33.70	22,259
07 Jul 23	33.58000 +0.62	33.64	32.94	33.10	24,675
06 Jul 23	32.96000 -1.20	34.00	32.96	34.00	33,437
05 Jul 23	34.16000 -0.08	34.30	33.84	34.20	18,991
04 Jul 23	34.24000 +0.16	34.28	33.84	34.10	11,299
03 Jul 23	34.08000 -0.22	34.60	34.00	34.50	10,122
30 Jun 23	34.30000 +0.50	34.62	33.86	33.86	18,795
29 Jun 23	33.80000 -0.08	34.10	33.64	33.64	16,012
28 Jun 23	33.88000 +0.54	33.88	33.30	33.30	16,227
27 Jun 23	33.34000 +0.04	33.50	33.22	33.30	13,118
26 Jun 23	33.30000 +0.04	33.56	33.18	33.50	21,968
23 Jun 23	33.26000 -0.18	33.44	32.86	33.30	24,007
22 Jun 23	33.44000 -0.32	33.90	33.20	33.78	21,434
21 Jun 23	33.76000 +0.08	33.86	33.44	33.60	17,581
20 Jun 23	33.68000 -0.10	33.90	33.66	33.80	13,346
19 Jun 23	33.78000 +0.04	34.00	33.64	33.74	16,733
16 Jun 23	33.74000 -0.46	34.48	33.62	34.48	294,184
15 Jun 23	34.20000 -1.39	34.26	33.66	34.00	18,347
14 Jun 23	35.59080 +0.31	35.63	35.24	35.28	19,273
13 Jun 23	35.27730 -1.57	35.63	35.11	35.53	62,512
12 Jun 23	36.84470 +1.00	36.97	35.99	36.03	46,341
09 Jun 23	35.84160 +0.02	35.99	35.44	35.76	17,726
08 Jun 23	35.82070 -0.25	36.18	35.70	36.11	19,118
07 Jun 23	36.07150 +0.75	36.20	35.21	35.42	21,729
06 Jun 23	35.31910 -0.19	35.61	35.15	35.51	19,434
05 Jun 23	35.50720 +0.10	35.61	35.13	35.36	31,224
02 Jun 23	35.40270 +0.90	35.40	34.73	34.73	25,080
01 Jun 23	34.50400 -0.48	35.17	34.36	34.71	26,435
31 May 23	34.98470 +0.19	35.15	34.59	34.80	159,976
30 May 23	34.79660 +0.08	35.15	34.63	34.69	27,646
29 May 23	34.71300 -0.08	35.05	34.38	35.01	28,637
26 May 23	34.79660 +0.75	34.80	33.71	34.17	34,463
25 May 23	34.04430 -1.02	35.07	34.04	35.07	36,210
24 May 23	35.06830 -0.19	35.17	34.88	35.11	13,324
23 May 23	35.25640 +0.15	35.42	34.82	35.15	21,617
22 May 23	35.11010 -0.98	35.51	35.01	35.47	33,846
19 May 23	36.09240 -0.17	36.70	36.09	36.57	10,544
18 May 23	36.25960 +0.40	36.51	35.97	36.01	10,332
17 May 23	35.86250 +0.33	35.90	35.15	35.44	29,481
16 May 23	35.52810 -0.52	36.22	35.32	35.95	19,775
15 May 23	36.05060 +0.69	36.05	35.21	35.34	23,446
12 May 23	35.36090 -0.33	35.84	35.21	35.84	17,608
11 May 23	35.69530 -0.31	36.13	35.65	36.05	14,726
10 May 23	36.00880 -0.06	36.34	35.95	36.26	15,630
09 May 23	36.07150 -0.59	36.68	35.76	36.57	15,561
08 May 23	36.65660 +0.73	36.66	35.90	35.95	14,937
05 May 23	35.92520 +0.88	35.93	35.24	35.26	31,181
04 May 23	35.04740 -0.21	35.36	34.82	35.21	27,619
03 May 23	35.25640 -0.29	35.59	35.11	35.53	14,090
02 May 23	35.54900 -0.15	35.84	35.24	35.63	26,705
28 Apr 23	35.69530 -0.81	36.78	35.53	36.68	39,520
27 Apr 23	36.51030 +0.71	36.57	35.70	35.74	27,367
26 Apr 23	35.79980 +1.02	35.80	34.69	34.69	23,584
25 Apr 23	34.77570 -0.29	34.92	34.44	34.90	25,409
24 Apr 23	35.06830 +0.06	35.40	34.59	34.69	19,081
21 Apr 23	35.00560 -1.59	36.84	34.59	36.36	48,894
20 Apr 23	36.59390 -0.33	37.01	36.47	36.78	17,857
19 Apr 23	36.92830 -0.06	37.33	36.80	36.80	23,818
18 Apr 23	36.99100 +0.21	37.22	36.87	36.89	18,731
17 Apr 23	36.78200 +1.07	36.97	35.88	35.88	23,687
14 Apr 23	35.71620 +0.73	36.09	35.05	35.05	31,478
13 Apr 23	34.98470 +0.19	35.01	34.09	34.69	29,100
12 Apr 23	34.79660 +0.13	34.90	34.50	34.69	18,088
11 Apr 23	34.67120 +0.27	35.07	34.52	34.69	22,284
06 Apr 23	34.39960 +0.31	34.40	34.09	34.17	18,034
05 Apr 23	34.08610 -0.98	35.07	33.90	35.07	22,207
04 Apr 23	35.06830 -0.23	35.67	34.98	35.42	18,060
03 Apr 23	35.29820 -0.21	36.18	35.30	35.63	32,516
31 Mar 23	35.50720 +0.33	35.61	35.09	35.11	18,379
30 Mar 23	35.17280 +0.71	35.61	34.59	34.59	29,540
29 Mar 23	34.46220 +0.75	34.52	33.44	33.75	31,153
28 Mar 23	33.70990 -0.61	34.59	33.71	34.59	26,292
27 Mar 23	34.31600 -0.81	35.28	34.32	35.28	34,116
24 Mar 23	35.13100 -1.02	36.47	34.90	36.47	34,385
23 Mar 23	36.15510 -0.21	36.76	36.16	36.47	24,180
22 Mar 23	36.36400 +0.08	36.72	35.95	36.16	49,208
21 Mar 23	36.28040 +0.52	36.55	35.95	36.05	26,751
20 Mar 23	35.75800 +0.13	36.09	34.67	35.53	41,561
17 Mar 23	35.63260 -1.09	37.14	35.32	36.57	86,889
16 Mar 23	36.71930 +0.27	36.89	36.20	36.68	58,494
15 Mar 23	36.44760 -0.15	36.70	35.76	36.59	79,575
14 Mar 23	36.59390 -0.84	37.41	36.43	36.99	53,031
13 Mar 23	37.42990 -0.86	38.20	36.91	38.02	47,717
10 Mar 23	38.28670 +0.00	38.29	37.41	37.60	33,664
09 Mar 23	38.28670 +0.21	38.73	37.76	38.31	33,027
08 Mar 23	38.07780 -0.75	38.81	38.08	38.81	40,522
07 Mar 23	38.83010 -0.56	39.35	38.81	39.29	32,023
06 Mar 23	39.39440 -0.06	39.71	38.54	39.42	56,096
03 Mar 23	39.45710 +0.48	39.71	38.93	38.93	35,762
02 Mar 23	38.97640 -0.23	39.29	38.75	39.08	33,377
01 Mar 23	39.20630 +1.50	39.88	37.89	37.89	83,151
28 Feb 23	37.70160 +1.30	37.74	36.36	36.47	74,687
27 Feb 23	36.40580 -0.21	37.12	36.07	36.51	73,586
24 Feb 23	36.61480 -3.68	39.71	36.41	39.19	202,910
23 Feb 23	40.29300 +2.86	42.09	38.24	38.35	188,019
22 Feb 23	37.42990 -0.23	37.60	37.03	37.49	17,169
21 Feb 23	37.65980 +0.15	37.89	37.30	37.41	21,073
20 Feb 23	37.51350 -0.23	38.06	37.47	37.83	12,524
17 Feb 23	37.74340 +0.04	37.91	37.10	37.62	30,757
16 Feb 23	37.70160 +0.23	37.99	37.53	37.62	32,427
15 Feb 23	37.47170 +0.86	37.58	36.68	36.68	29,956
14 Feb 23	36.61480 +0.25	36.99	36.47	36.47	21,215
13 Feb 23	36.36400 -0.08	36.76	35.97	36.36	39,024
10 Feb 23	36.44760 -0.10	36.47	35.86	35.95	36,546
09 Feb 23	36.55210 +0.13	36.93	36.22	36.80	27,868
08 Feb 23	36.42670 +0.10	36.99	36.34	36.47	38,778
07 Feb 23	36.32220 -0.23	36.53	36.13	36.53	25,976
06 Feb 23	36.55210 +0.31	36.66	35.95	36.16	43,966
03 Feb 23	36.23870 +0.08	36.36	35.61	36.05	38,117
02 Feb 23	36.15510 +0.36	36.66	35.90	35.90	51,000
01 Feb 23	35.79980 +0.21	36.26	35.55	35.70	43,448
31 Jan 23	35.59080 +0.17	35.61	35.11	35.34	59,531
30 Jan 23	35.42360 +0.08	35.42	34.84	35.26	42,033
27 Jan 23	35.34000 +0.00	35.55	35.17	35.42	31,145
26 Jan 23	35.34000 +0.13	35.72	35.32	35.40	40,410
25 Jan 23	35.21460 +0.10	35.34	35.01	35.15	29,352
24 Jan 23	35.11010 -0.29	35.72	35.05	35.53	28,721
23 Jan 23	35.40270 -0.02	35.80	34.90	35.53	41,469
20 Jan 23	35.42360 +0.21	35.63	35.09	35.24	45,115
19 Jan 23	35.21460 -0.40	35.61	34.86	35.32	68,570
18 Jan 23	35.61170 -2.59	36.57	34.61	36.26	165,344
17 Jan 23	38.20310 -0.67	39.06	37.93	38.98	18,719
16 Jan 23	38.87190 +0.69	38.93	37.89	38.29	18,864
13 Jan 23	38.18220 -0.17	38.73	38.18	38.47	11,979
12 Jan 23	38.34940 -0.10	39.31	37.56	38.24	59,506
11 Jan 23	38.45390 +0.84	38.75	37.47	37.93	24,868
10 Jan 23	37.61800 -0.81	38.47	37.62	38.43	15,792
09 Jan 23	38.43300 +1.00	38.43	37.51	37.51	30,878
06 Jan 23	37.42990 -0.15	37.72	37.14	37.62	22,702
05 Jan 23	37.57620 +0.50	38.02	37.10	37.10	27,512
04 Jan 23	37.07460 -0.29	37.85	36.89	37.72	24,752
03 Jan 23	37.36720 +0.48	37.76	37.07	37.10	27,079
02 Jan 23	36.88650 +0.90	37.05	36.05	36.05	21,832
30 Dec 22	35.98790 -0.15	36.22	35.90	36.13	12,608
29 Dec 22	36.13420 +0.67	36.22	34.94	35.32	25,576
28 Dec 22	35.46540 -0.25	35.63	35.28	35.59	20,110
27 Dec 22	35.71620 +0.77	35.78	35.21	35.21	16,898
23 Dec 22	34.94290 +0.10	35.19	34.73	35.01	18,323
22 Dec 22	34.83840 -0.17	35.36	34.63	35.17	21,073
21 Dec 22	35.00560 +0.54	35.17	34.52	34.52	17,749
20 Dec 22	34.46220 +0.15	34.57	33.96	34.27	26,404
19 Dec 22	34.31600 -0.46	34.84	34.30	34.73	39,974
16 Dec 22	34.77570 +0.29	35.17	34.38	34.38	41,369
15 Dec 22	34.48310 -0.82	35.36	34.48	35.26	40,387
14 Dec 22	35.29820 -0.23	35.38	34.98	35.32	15,944
13 Dec 22	35.52810 +0.65	36.43	34.86	35.01	39,989
12 Dec 22	34.88020 -0.77	35.65	34.80	35.55	26,652
09 Dec 22	35.65350 +0.48	35.76	34.80	35.26	25,231
08 Dec 22	35.17280 +0.02	35.53	35.11	35.11	15,895
07 Dec 22	35.15190 -0.48	35.53	34.82	35.53	35,195
06 Dec 22	35.63260 -1.13	36.61	35.53	36.59	35,854
05 Dec 22	36.76110 -0.02	37.16	36.64	36.89	32,716
02 Dec 22	36.78200 -0.13	37.22	36.47	36.91	31,841
01 Dec 22	36.90740 +0.10	37.43	36.82	37.10	30,389
30 Nov 22	36.80290 -0.46	37.37	36.70	37.20	32,687
29 Nov 22	37.26270 -0.02	37.45	36.82	37.30	31,215
28 Nov 22	37.28360 -0.56	37.49	36.70	37.41	27,710
25 Nov 22	37.84790 -0.29	38.41	37.43	38.14	30,344
24 Nov 22	38.14040 +1.76	38.50	36.47	36.47	57,920
23 Nov 22	36.38490 +0.48	36.45	35.63	36.05	26,086
22 Nov 22	35.90430 +0.59	35.97	35.05	35.42	30,893
21 Nov 22	35.31910 -0.13	35.55	34.98	35.32	28,480
18 Nov 22	35.44450 +0.25	35.70	35.03	35.21	43,583
17 Nov 22	35.19370 +0.17	35.47	34.84	35.21	31,386
16 Nov 22	35.02650 -1.11	36.13	34.67	36.13	33,268
15 Nov 22	36.13420 -0.06	36.26	35.15	36.16	34,462
14 Nov 22	36.19690 -0.36	36.89	35.90	36.61	32,372
11 Nov 22	36.55210 +1.94	36.61	34.65	34.65	50,146
10 Nov 22	34.60850 +0.71	34.73	33.48	33.77	67,012
09 Nov 22	33.89800 -0.52	34.50	33.42	34.46	31,887
08 Nov 22	34.42040 +0.48	34.44	33.52	33.94	28,473
07 Nov 22	33.93980 +0.54	33.94	33.02	33.35	45,175
04 Nov 22	33.39640 +1.19	33.46	32.29	32.29	35,675
03 Nov 22	32.20520 -0.38	32.31	31.56	32.31	33,506
02 Nov 22	32.58130 -0.48	33.29	32.58	33.15	80,606
01 Nov 22	33.06200 +0.38	33.46	32.75	32.79	30,675
31 Oct 22	32.68580 +0.21	32.92	32.39	32.39	23,961
28 Oct 22	32.47690 -0.25	32.69	31.79	32.27	31,970
27 Oct 22	32.72760 +0.27	32.75	32.18	32.44	41,060
26 Oct 22	32.45600 -0.06	32.64	32.06	32.23	37,367
25 Oct 22	32.51870 +1.17	32.54	30.93	31.56	64,480
24 Oct 22	31.34830 +1.09	31.79	30.53	30.83	58,058
21 Oct 22	30.26160 -1.36	31.31	29.93	31.20	44,478
20 Oct 22	31.62000 -0.36	32.16	31.20	31.56	38,513
19 Oct 22	31.97530 -0.38	32.52	31.64	32.50	26,951
18 Oct 22	32.35150 +0.56	32.60	31.87	32.08	41,967
17 Oct 22	31.78720 +0.90	31.85	30.78	30.78	28,780
14 Oct 22	30.88850 +0.06	31.58	30.60	31.24	48,401
13 Oct 22	30.82580 +0.56	30.85	29.99	30.26	50,026
12 Oct 22	30.26160 -0.29	30.64	30.03	30.62	48,334
11 Oct 22	30.55420 +0.61	30.55	29.78	29.99	39,724
10 Oct 22	29.94810 +0.13	29.97	29.68	29.93	40,058
07 Oct 22	29.82270 -0.46	30.47	29.78	30.30	48,821
06 Oct 22	30.28250 +0.29	30.87	30.22	30.22	51,461
05 Oct 22	29.98990 -0.67	30.87	29.89	30.72	63,484
04 Oct 22	30.65870 +0.82	30.72	29.99	29.99	55,185
03 Oct 22	29.84360 +0.17	29.95	29.03	29.07	76,389
30 Sep 22	29.67640 +1.07	29.78	28.57	28.61	42,945
29 Sep 22	28.61060 -1.30	29.99	28.19	29.99	106,407
28 Sep 22	29.90630 +0.13	29.93	28.84	29.68	84,409
27 Sep 22	29.78090 +0.52	30.01	28.99	29.24	73,971
26 Sep 22	29.25840 -0.46	30.14	29.05	29.61	52,225
23 Sep 22	29.71820 -1.15	31.54	29.70	30.83	77,749
22 Sep 22	30.86760 -1.17	31.66	30.87	31.35	68,433
21 Sep 22	32.03800 -0.17	32.37	31.83	31.87	45,117
20 Sep 22	32.20520 -0.23	32.64	31.93	32.62	40,464
19 Sep 22	32.43510 +0.15	32.56	31.83	32.18	33,730
16 Sep 22	32.28880 -0.04	32.44	31.49	32.21	94,790
15 Sep 22	32.33060 -0.25	32.71	32.02	32.48	43,913
14 Sep 22	32.58130 -0.48	33.46	32.37	32.77	27,776
13 Sep 22	33.06200 -0.63	33.88	33.06	33.77	38,558
12 Sep 22	33.68900 +0.42	33.81	33.21	33.35	61,211
09 Sep 22	33.27100 +0.36	33.50	32.94	33.02	48,116
08 Sep 22	32.91570 +0.73	32.92	32.10	32.48	56,980
07 Sep 22	32.18430 -0.21	32.35	31.98	32.31	74,947
06 Sep 22	32.39330 -0.31	33.27	32.23	32.81	53,252
05 Sep 22	32.70670 -1.11	33.19	32.69	33.19	40,944
02 Sep 22	33.81440 +0.27	34.07	33.44	33.65	39,238
01 Sep 22	33.54270 -1.57	35.07	33.54	35.07	56,039
31 Aug 22	35.11010 -0.29	35.53	34.90	35.53	53,719
30 Aug 22	35.40270 +0.42	35.78	34.86	35.21	55,233
29 Aug 22	34.98470 -0.59	35.53	34.98	35.32	55,872
26 Aug 22	35.56990 -0.42	36.30	35.57	36.05	45,380
25 Aug 22	35.98790 +0.19	36.34	35.51	36.05	41,392
24 Aug 22	35.79980 -0.17	36.03	35.11	35.95	60,157
23 Aug 22	35.96700 -1.21	37.16	35.97	36.99	57,983
22 Aug 22	37.17910 -0.48	37.62	36.78	37.62	85,793
19 Aug 22	37.65980 +0.04	37.91	37.53	37.62	62,140
18 Aug 22	37.61800 -0.13	37.89	37.49	37.85	72,414
17 Aug 22	37.74340 -0.36	38.20	37.53	38.14	84,085
16 Aug 22	38.09870 +0.21	38.41	37.64	38.12	57,736
15 Aug 22	37.88970 -0.17	38.33	37.58	38.22	33,985
12 Aug 22	38.05690 -0.08	38.64	37.87	38.12	50,011
11 Aug 22	38.14040 -0.46	38.85	38.14	38.60	29,363
10 Aug 22	38.60020 +0.25	38.77	37.62	38.24	61,183
09 Aug 22	38.34940 -0.61	39.16	38.14	39.04	41,188
08 Aug 22	38.95550 +0.17	39.39	38.79	39.27	36,376
05 Aug 22	38.78830 -0.42	39.56	38.70	39.25	32,501
04 Aug 22	39.20630 +0.10	39.85	39.08	39.10	40,793
03 Aug 22	39.10180 +0.61	39.23	38.31	38.50	37,477
02 Aug 22	38.49570 -1.02	39.67	38.41	39.60	52,605
01 Aug 22	39.51980 -1.36	41.11	39.52	40.86	68,439
29 Jul 22	40.87820 +0.52	41.53	40.36	40.36	42,988
28 Jul 22	40.35570 +0.10	41.74	39.62	40.27	84,528
27 Jul 22	40.25120 +0.59	40.44	39.39	39.65	46,736
26 Jul 22	39.66610 -2.03	41.71	39.65	41.69	60,812
25 Jul 22	41.69330 -0.73	42.51	41.63	42.42	32,383
22 Jul 22	42.42470 -0.92	43.26	42.22	43.26	41,162
21 Jul 22	43.34430 -0.33	43.82	42.97	43.68	40,653
20 Jul 22	43.67870 -1.40	45.43	43.37	45.25	61,606
19 Jul 22	45.07890 +0.40	45.33	44.26	44.51	37,114
18 Jul 22	44.68180 +1.23	44.72	43.72	43.78	33,660
15 Jul 22	43.44880 +0.96	43.55	42.53	42.53	32,974
14 Jul 22	42.48740 -0.67	43.14	42.36	43.07	24,980
13 Jul 22	43.15620 +0.02	43.32	42.63	43.16	26,588
12 Jul 22	43.13530 +0.63	43.34	42.19	42.47	33,651
11 Jul 22	42.50830 -0.75	43.55	42.32	43.05	34,913
08 Jul 22	43.26070 +0.75	43.32	42.22	42.22	37,616
07 Jul 22	42.50830 +1.38	42.65	41.28	41.28	73,928
06 Jul 22	41.12900 +0.19	41.51	40.61	41.07	64,639
05 Jul 22	40.94090 -0.50	41.55	40.54	41.48	65,620
04 Jul 22	41.44250 +0.02	41.69	41.13	41.69	47,382
01 Jul 22	41.42160 -0.84	42.01	40.96	42.01	98,786
30 Jun 22	42.25750 -0.90	43.09	41.59	42.84	106,135
29 Jun 22	43.15620 -0.77	43.93	42.99	43.89	150,305
28 Jun 22	43.92940 -0.15	44.43	43.85	43.89	36,396
27 Jun 22	44.07570 -0.25	44.91	43.89	44.39	35,322
24 Jun 22	44.32650 +0.67	44.41	43.47	43.68	50,370
23 Jun 22	43.65780 -0.31	44.10	43.47	43.89	55,429
22 Jun 22	43.97120 +0.23	44.18	42.93	43.47	72,895
21 Jun 22	43.74130 -0.94	44.03	42.68	42.95	181,070
20 Jun 22	44.68180 +0.79	44.85	43.78	43.78	41,004
17 Jun 22	43.88760 +0.21	44.14	43.37	43.68	69,591
16 Jun 22	43.67870 -1.13	44.58	43.26	44.58	149,992
15 Jun 22	44.80720 +0.67	45.08	44.41	44.41	46,884
14 Jun 22	44.13840 +0.25	44.51	43.47	43.91	61,173
13 Jun 22	43.88760 -1.57	45.04	43.89	45.04	86,920
10 Jun 22	45.45510 -0.42	46.00	44.83	45.77	85,670
09 Jun 22	45.87300 +0.00	46.33	45.25	45.77	101,626
08 Jun 22	45.87300 -0.73	46.96	45.71	46.92	55,398
07 Jun 22	46.60450 -1.09	47.54	46.23	47.54	70,001
06 Jun 22	47.69120 +0.63	47.86	46.94	47.02	50,394
03 Jun 22	47.06430 -0.10	47.96	47.02	47.54	38,882
02 Jun 22	47.16880 +0.04	47.34	46.94	47.34	37,560
01 Jun 22	47.12700 -2.30	48.59	46.86	48.59	83,160
31 May 22	49.42580 -0.29	50.09	49.24	49.63	74,136
30 May 22	49.71840 +0.50	50.18	49.26	49.38	33,289
27 May 22	49.21690 -0.63	49.84	48.95	49.76	54,649
26 May 22	49.84380 +2.17	49.99	47.61	47.65	60,283
25 May 22	47.67030 +0.65	48.05	46.81	47.02	43,093
24 May 22	47.02250 -0.38	47.36	46.67	47.13	67,488
23 May 22	47.39870 +0.29	47.61	47.02	47.54	21,562
20 May 22	47.10610 +0.06	47.63	46.69	47.06	61,756
19 May 22	47.04340 -1.86	48.55	47.02	48.55	41,965
18 May 22	48.90340 -1.42	51.87	48.90	50.74	56,289
17 May 22	50.32450 +0.71	50.99	49.89	50.03	46,222
16 May 22	49.61390 +0.31	49.95	49.07	49.24	22,778
13 May 22	49.30040 +1.09	49.30	48.07	48.07	27,868
12 May 22	48.21370 -0.69	48.55	46.90	48.51	55,811
11 May 22	48.90340 +0.13	49.36	48.49	48.74	43,365
10 May 22	48.77800 -0.36	49.43	48.78	49.22	41,090
09 May 22	49.13330 -0.25	49.53	48.72	49.32	27,289
06 May 22	49.38400 +0.54	49.63	48.30	48.90	48,151
05 May 22	48.84070 +0.17	49.01	48.28	48.80	73,537
04 May 22	48.67350 -0.77	49.34	48.59	49.32	28,446
03 May 22	49.44670 +0.50	49.59	49.01	49.18	49,131
02 May 22	48.94520 -0.54	49.38	48.51	49.38	42,728
29 Apr 22	49.48850 +0.31	50.24	49.34	50.05	48,416
28 Apr 22	49.17510 +0.56	49.72	48.53	48.69	59,972
27 Apr 22	48.61080 -1.11	49.84	48.30	49.84	46,263
26 Apr 22	49.71840 +0.08	50.24	49.61	50.05	33,359
25 Apr 22	49.63480 +0.08	49.80	48.53	49.57	50,991
22 Apr 22	49.55120 +0.23	50.43	48.34	49.32	72,197
21 Apr 22	49.32130 +0.65	49.84	48.82	48.82	63,053
20 Apr 22	48.67350 -0.10	49.22	48.53	48.99	84,885
19 Apr 22	48.77800 -0.67	49.74	48.69	49.32	56,397
14 Apr 22	49.44670 +0.50	49.80	49.09	49.09	41,743
13 Apr 22	48.94520 -0.19	49.36	48.51	49.11	50,987
12 Apr 22	49.13330 -0.42	49.32	48.65	49.32	25,183
11 Apr 22	49.55120 +0.10	50.12	49.26	49.32	42,449
08 Apr 22	49.44670 +0.86	49.63	48.90	48.99	57,705
07 Apr 22	48.58990 +0.82	48.97	47.65	47.96	94,480
06 Apr 22	47.77480 -0.84	49.01	47.46	48.51	125,250
05 Apr 22	48.61080 -0.38	49.11	48.49	48.90	87,019
04 Apr 22	48.98700 +0.21	49.40	48.67	48.90	32,331
01 Apr 22	48.77800 +0.13	49.30	48.38	48.59	50,664
31 Mar 22	48.65260 -2.22	50.89	48.59	50.78	91,000
30 Mar 22	50.86790 -0.67	51.81	50.35	51.54	47,784
29 Mar 22	51.53660 +1.48	51.54	50.26	50.37	115,058
28 Mar 22	50.05280 +0.23	50.72	49.80	50.07	26,819
25 Mar 22	49.82290 +0.08	50.35	49.59	49.74	25,774
24 Mar 22	49.73930 -0.19	50.14	49.51	50.14	29,186
23 Mar 22	49.92740 -1.15	51.56	49.82	51.49	38,668
22 Mar 22	51.07690 +0.75	51.16	50.55	50.68	27,878
21 Mar 22	50.32450 +0.63	50.76	49.91	49.97	35,180
18 Mar 22	49.69750 -0.21	50.37	49.20	50.05	39,559
17 Mar 22	49.90650 -0.36	50.70	49.36	50.47	30,651
16 Mar 22	50.26180 +1.67	50.93	49.61	49.63	55,882
15 Mar 22	48.58990 -0.06	48.80	48.17	48.49	58,052
14 Mar 22	48.65260 +1.30	49.82	47.54	47.75	78,328
11 Mar 22	47.35690 -0.29	48.65	47.02	47.65	93,909
10 Mar 22	47.64940 +0.04	48.69	47.09	47.96	62,396
09 Mar 22	47.60760 +1.92	47.61	45.85	46.29	265,524
08 Mar 22	45.68490 -1.71	47.34	44.85	46.23	244,357
07 Mar 22	47.39870 -1.82	48.84	45.81	48.13	117,609
04 Mar 22	49.21690 -1.27	50.39	48.69	50.37	86,916
03 Mar 22	50.49170 +0.46	51.39	50.01	50.26	78,352
02 Mar 22	50.03190 -0.59	50.60	48.99	50.16	73,921
01 Mar 22	50.61710 -0.98	51.75	50.62	51.22	107,016
28 Feb 22	51.59930 -0.31	51.60	49.59	50.26	132,235
25 Feb 22	51.91280 +1.07	51.98	50.60	51.79	85,394
24 Feb 22	50.84700 -2.34	50.85	45.23	48.03	338,741
23 Feb 22	53.18760 +0.52	53.81	51.98	52.14	70,117
22 Feb 22	52.66520 +0.56	53.34	50.95	51.26	71,855
21 Feb 22	52.10090 -1.40	54.34	51.87	53.97	59,112
18 Feb 22	53.50110 -0.94	55.70	53.29	54.65	80,820
17 Feb 22	54.44160 -0.16	55.49	54.44	54.55	85,055
16 Feb 22	54.59830 -0.57	55.49	54.39	55.28	82,675
15 Feb 22	55.17300 +0.21	55.59	54.76	54.96	64,262
14 Feb 22	54.96400 -1.52	55.85	54.34	55.85	35,255
11 Feb 22	56.47920 -0.10	56.69	55.90	56.37	19,157
10 Feb 22	56.58370 +1.15	56.64	55.49	55.54	23,522
09 Feb 22	55.43430 +1.15	56.01	54.49	54.49	29,870
08 Feb 22	54.28480 +0.37	54.44	53.29	53.92	36,079
07 Feb 22	53.91910 +0.16	54.23	53.19	54.02	32,411
04 Feb 22	53.76240 -1.93	55.85	53.66	55.64	56,800
03 Feb 22	55.69550 +0.16	55.90	55.02	55.38	32,274
02 Feb 22	55.53880 -0.31	56.58	55.43	56.11	50,898
01 Feb 22	55.85220 +1.04	56.22	54.65	55.28	126,384
31 Jan 22	54.80730 -0.52	56.01	54.70	55.49	41,905
28 Jan 22	55.32980 -0.68	56.17	54.55	56.17	36,490
27 Jan 22	56.00900 +0.52	56.11	54.39	54.91	35,982
26 Jan 22	55.48650 +0.42	56.11	55.02	55.33	43,246
25 Jan 22	55.06850 -0.31	55.96	54.60	55.70	42,196
24 Jan 22	55.38200 -2.09	57.21	55.02	57.21	41,877
21 Jan 22	57.47190 -0.68	57.58	56.84	57.21	25,053
20 Jan 22	58.15110 -0.42	58.62	57.52	58.62	18,354
19 Jan 22	58.56910 -1.36	59.93	58.26	59.77	19,916
18 Jan 22	59.92750 -0.26	60.19	58.93	59.93	41,966
17 Jan 22	60.18880 -0.84	60.97	60.08	60.87	13,315
14 Jan 22	61.02470 -0.52	61.39	60.66	61.13	12,658
13 Jan 22	61.54720 -0.05	61.91	61.08	61.55	26,645
12 Jan 22	61.59940 +0.89	61.91	60.35	60.76	26,702
11 Jan 22	60.71120 +0.05	61.60	60.29	60.92	18,612
10 Jan 22	60.65900 -1.15	61.97	60.45	61.91	29,298
07 Jan 22	61.80840 -0.68	62.33	61.44	62.28	16,127
06 Jan 22	62.48760 -0.84	62.91	61.91	62.59	21,524
05 Jan 22	63.32360 +1.57	63.53	61.44	61.76	45,941
04 Jan 22	61.75620 +1.36	61.91	60.55	60.61	43,927
03 Jan 22	60.39780 +0.31	60.50	59.77	59.82	22,067
31 Dec 21	60.08430 +0.99	60.08	58.93	58.93	11,754
30 Dec 21	59.09160 -0.16	59.51	58.78	59.20	15,111
29 Dec 21	59.24830 +0.68	59.51	58.62	58.78	26,381
28 Dec 21	58.56910 +0.73	59.09	57.63	57.63	15,880
27 Dec 21	57.83760 -0.94	58.57	57.58	58.41	37,533
24 Dec 21	58.77810 -0.63	59.41	58.52	59.04	9,291
23 Dec 21	59.40510 -0.94	60.50	59.20	60.24	18,125
22 Dec 21	60.34550 +0.10	61.29	59.82	60.24	41,267
21 Dec 21	60.24100 +1.36	60.24	58.88	59.51	33,214
20 Dec 21	58.88260 +0.63	59.04	56.69	57.16	53,632
17 Dec 21	58.25560 +1.10	58.26	57.00	57.26	40,370
16 Dec 21	57.15840 +0.84	57.58	56.32	57.05	40,931
15 Dec 21	56.32250 +0.57	56.43	55.59	55.85	30,284
14 Dec 21	55.74780 +1.04	56.06	54.70	54.86	58,368
13 Dec 21	54.70280 -1.57	56.69	54.65	56.43	30,397
10 Dec 21	56.27020 -0.63	56.95	56.01	56.69	25,037
09 Dec 21	56.89720 +0.52	57.21	56.17	56.43	29,671
08 Dec 21	56.37470 -0.37	57.16	56.01	56.79	25,778
07 Dec 21	56.74040 +0.52	57.32	56.43	56.69	37,050
06 Dec 21	56.21800 +1.31	56.32	54.76	55.12	29,027
03 Dec 21	54.91180 -0.84	56.22	54.70	56.22	33,422
02 Dec 21	55.74780 -0.68	56.64	55.54	55.75	35,788
01 Dec 21	56.42700 +0.57	56.95	55.90	56.17	37,871
30 Nov 21	55.85220 -0.94	56.37	54.70	56.37	131,102
29 Nov 21	56.79270 +0.99	57.58	56.17	56.43	65,498
26 Nov 21	55.80000 -0.31	56.74	53.55	54.96	83,490
25 Nov 21	56.11350 -0.16	56.48	55.59	56.48	28,944
24 Nov 21	56.27020 -1.36	57.47	55.90	57.47	68,178
23 Nov 21	57.62870 +0.00	58.05	56.69	57.47	33,489
22 Nov 21	57.62870 +0.47	58.05	57.00	57.16	34,904
19 Nov 21	57.15840 -0.42	57.79	56.53	57.47	39,295
18 Nov 21	57.57640 -0.63	58.57	57.32	58.05	32,915
17 Nov 21	58.20340 -0.94	59.14	58.10	58.88	20,561
16 Nov 21	59.14380 -0.21	59.56	58.83	59.25	19,960
15 Nov 21	59.35280 +0.47	59.72	58.57	58.99	29,709
12 Nov 21	58.88260 -0.68	59.82	58.83	59.56	26,708
11 Nov 21	59.56180 -1.46	61.02	59.30	60.87	53,765
10 Nov 21	61.02470 +1.46	61.02	58.83	59.41	57,326
09 Nov 21	59.56180 -0.05	59.72	58.73	59.56	26,860
08 Nov 21	59.61400 -0.57	60.55	59.35	60.14	27,412
05 Nov 21	60.18880 +0.26	60.35	59.04	59.93	34,935
04 Nov 21	59.92750 +0.73	59.93	59.30	59.35	68,085
03 Nov 21	59.19610 +0.52	59.25	58.20	58.67	20,772
02 Nov 21	58.67360 -0.68	59.72	58.62	59.56	28,162
01 Nov 21	59.35280 +0.78	59.67	58.78	58.78	26,433
29 Oct 21	58.56910 -0.57	59.14	58.10	58.93	25,944
28 Oct 21	59.14380 +0.26	59.88	58.67	59.04	24,659
27 Oct 21	58.88260 +0.05	58.99	58.41	58.93	36,784
26 Oct 21	58.83030 +0.16	59.25	58.46	58.93	47,107
25 Oct 21	58.67360 +0.37	59.88	58.67	58.83	39,772
22 Oct 21	58.30790 -0.31	60.40	57.68	58.62	91,646
21 Oct 21	58.62130 +0.31	58.62	57.47	58.31	31,507
20 Oct 21	58.30790 -0.21	58.52	57.58	58.52	23,204
19 Oct 21	58.51690 +0.73	58.88	57.63	57.79	26,797
18 Oct 21	57.78540 +0.42	58.52	57.00	57.26	43,398
15 Oct 21	57.36740 -0.47	58.26	56.95	57.94	57,522
14 Oct 21	57.83760 -0.21	58.93	57.52	58.20	38,707
13 Oct 21	58.04660 +0.05	58.10	57.21	57.79	28,364
12 Oct 21	57.99440 +0.84	58.26	56.69	57.16	39,798
11 Oct 21	57.15840 +0.84	57.37	56.01	56.32	41,053
08 Oct 21	56.32250 +0.47	57.26	56.01	56.01	43,656
07 Oct 21	55.85220 +0.89	56.32	54.76	55.38	42,786
06 Oct 21	54.96400 -0.57	55.90	54.55	55.07	49,885
05 Oct 21	55.53880 -0.57	56.64	55.12	56.17	59,539
04 Oct 21	56.11350 -0.68	57.21	56.06	56.69	53,763
01 Oct 21	56.79270 -2.56	58.62	55.85	58.46	102,240
30 Sep 21	59.35280 +0.37	59.61	58.41	59.30	42,282
29 Sep 21	58.98710 -0.73	59.77	58.10	59.77	42,325
28 Sep 21	59.71850 +1.36	60.29	57.99	58.26	85,142
27 Sep 21	58.36010 +0.84	58.36	57.47	58.26	38,290
24 Sep 21	57.52420 -1.72	59.04	57.52	58.78	20,098
23 Sep 21	59.24830 +0.78	59.67	58.83	59.04	21,120
22 Sep 21	58.46460 +0.94	58.73	57.99	58.20	66,621
21 Sep 21	57.52420 +1.10	57.84	56.58	56.69	43,084
20 Sep 21	56.42700 -1.04	57.47	55.64	57.47	55,251
17 Sep 21	57.47190 -0.16	59.14	57.32	57.99	47,247
16 Sep 21	57.62870 +0.21	57.84	56.95	57.68	33,869
15 Sep 21	57.41970 -0.10	57.63	56.69	57.42	57,623
14 Sep 21	57.52420 +0.00	57.99	57.32	57.68	46,709
13 Sep 21	57.52420 -0.16	58.10	57.00	58.10	37,526
10 Sep 21	57.68090 -0.21	58.62	57.68	58.10	39,812
09 Sep 21	57.88990 +0.16	57.89	57.11	57.68	28,581
08 Sep 21	57.73310 -0.57	58.52	57.42	58.15	35,727
07 Sep 21	58.30790 -0.21	58.67	58.26	58.41	19,042
06 Sep 21	58.51690 -0.52	59.20	58.52	59.14	21,135
03 Sep 21	59.03930 -0.84	60.08	58.78	60.03	36,390
02 Sep 21	59.87530 -0.31	60.03	59.46	59.93	26,741
01 Sep 21	60.18880 -0.10	60.87	60.08	60.55	28,749
31 Aug 21	60.29330 +0.52	60.71	59.72	59.98	35,291
30 Aug 21	59.77080 +0.42	60.19	59.14	59.35	28,551
27 Aug 21	59.35280 +0.16	59.56	58.67	59.30	27,796
26 Aug 21	59.19610 -1.52	60.45	59.04	60.45	31,704
25 Aug 21	60.71120 +1.31	60.92	59.30	59.56	34,105
24 Aug 21	59.40510 -0.73	60.45	59.14	60.45	25,206
23 Aug 21	60.13650 +0.31	60.87	59.98	60.19	35,530
20 Aug 21	59.82300 +0.52	59.88	58.73	59.41	26,192
19 Aug 21	59.30060 -2.14	60.66	59.30	60.66	31,501
18 Aug 21	61.44270 +0.68	61.44	60.35	60.61	33,959
17 Aug 21	60.76350 +0.26	60.92	59.51	60.50	36,400
16 Aug 21	60.50220 -0.84	60.71	59.61	60.50	48,388
13 Aug 21	61.33820 +0.89	61.34	60.40	60.45	31,531
12 Aug 21	60.45000 -1.10	61.81	60.45	61.39	24,761
11 Aug 21	61.54720 +0.57	61.65	60.66	60.87	17,213
10 Aug 21	60.97250 +0.47	61.23	60.35	60.55	27,083
09 Aug 21	60.50220 -0.05	61.02	60.19	60.66	30,588
06 Aug 21	60.55450 -0.05	60.76	59.77	60.50	25,957
05 Aug 21	60.60670 -0.89	61.44	59.77	61.44	35,207
04 Aug 21	61.49490 +0.16	61.86	61.13	61.55	40,290
03 Aug 21	61.33820 -0.63	62.17	61.23	61.70	50,563
02 Aug 21	61.96520 +0.84	63.11	61.55	61.55	97,396
30 Jul 21	61.12920 +4.81	61.55	57.00	57.68	304,177
29 Jul 21	56.32250 +1.36	56.48	54.23	54.86	103,363
28 Jul 21	54.96400 -2.30	56.48	53.71	56.43	203,332
27 Jul 21	57.26290 -1.62	58.73	57.11	58.73	34,982
26 Jul 21	58.88260 +0.10	59.14	58.05	58.52	27,121
23 Jul 21	58.77810 +0.89	58.93	58.20	58.26	15,148
22 Jul 21	57.88990 +0.37	58.67	57.73	57.73	26,030
21 Jul 21	57.52420 +1.88	57.94	55.85	55.90	40,918
20 Jul 21	55.64330 +0.68	55.90	54.76	55.28	57,756
19 Jul 21	54.96400 -1.31	56.01	54.49	55.96	56,347
16 Jul 21	56.27020 +0.16	57.16	55.90	56.01	35,768
15 Jul 21	56.11350 -1.15	57.37	55.75	57.05	50,737
14 Jul 21	57.26290 +0.05	57.68	56.95	57.21	24,595
13 Jul 21	57.21070 -0.10	57.94	56.84	57.42	40,189
12 Jul 21	57.31520 +0.31	57.68	55.90	57.16	69,545
09 Jul 21	57.00170 +2.51	57.00	54.34	54.81	73,181
08 Jul 21	54.49380 -2.46	57.21	53.29	57.21	207,544
07 Jul 21	56.94940 +0.73	57.21	55.96	56.58	50,258
06 Jul 21	56.21800 -1.57	57.68	56.17	57.63	50,467
05 Jul 21	57.78540 +0.00	57.79	56.27	56.58	27,464
02 Jul 21	57.78540 +0.78	58.20	56.95	57.32	36,038
01 Jul 21	57.00170 +0.31	57.89	56.95	56.95	48,674
30 Jun 21	56.68820 +0.42	56.79	55.38	56.37	48,187
29 Jun 21	56.27020 +0.10	56.79	56.17	56.17	23,547
28 Jun 21	56.16570 -0.47	56.58	55.96	56.27	31,614
25 Jun 21	56.63600 +0.00	57.11	56.22	57.11	39,950
24 Jun 21	56.63600 -0.57	57.47	56.58	57.47	44,251
23 Jun 21	57.21070 -0.05	57.58	56.53	57.47	49,931
22 Jun 21	57.26290 +0.52	57.32	56.17	56.95	62,632
21 Jun 21	56.74040 +0.21	56.79	55.28	56.01	54,250
18 Jun 21	56.53150 -1.36	57.84	56.27	57.84	97,466
17 Jun 21	57.88990 -1.15	59.14	57.68	58.93	70,850
16 Jun 21	59.03930 -1.10	60.14	59.04	60.14	40,875
15 Jun 21	60.13650 -0.68	61.08	60.08	61.08	36,237
14 Jun 21	60.81570 +0.26	61.86	60.61	60.61	60,448
11 Jun 21	60.55450 +1.62	60.61	58.83	58.93	62,055
10 Jun 21	58.93480 -1.52	60.61	58.20	60.61	89,422
09 Jun 21	60.45000 -1.83	62.64	60.35	62.38	58,160
08 Jun 21	62.27870 -0.57	63.85	61.86	62.75	52,374
07 Jun 21	62.85340 +1.05	63.01	61.70	61.91	44,275
04 Jun 21	61.80840 +0.05	61.86	61.08	61.81	33,609
03 Jun 21	61.75620 +0.52	62.59	61.08	61.23	53,662
02 Jun 21	61.23370 -0.05	61.65	60.66	61.65	36,345
01 Jun 21	61.28600 +0.89	61.39	60.40	60.61	29,693
31 May 21	60.39780 +0.52	60.92	59.25	59.77	43,286
28 May 21	59.87530 -0.47	60.66	59.61	60.35	28,543
27 May 21	60.34550 +1.25	61.65	58.78	59.14	105,108
26 May 21	59.09160 +0.31	59.14	58.10	58.78	25,477
25 May 21	58.77810 -1.10	60.03	58.52	59.82	33,424
24 May 21	59.87530 -0.21	59.93	59.09	59.93	20,863
21 May 21	60.08430 -0.84	61.23	59.88	60.92	31,651
20 May 21	60.92020 +0.10	61.44	60.40	61.02	23,505
19 May 21	60.81570 -0.99	61.23	60.19	61.13	35,814
18 May 21	61.80840 +0.68	62.49	61.18	61.39	73,541
17 May 21	61.12920 +0.63	61.23	60.35	60.61	32,071
14 May 21	60.50220 +1.36	60.50	59.20	59.51	24,898
13 May 21	59.14380 -0.26	59.46	57.16	58.93	43,117
12 May 21	59.40510 -0.47	59.88	58.05	59.56	118,611
11 May 21	59.87530 -1.10	60.61	59.46	60.29	77,803
10 May 21	60.97250 +0.47	61.55	60.40	60.66	21,269
07 May 21	60.50220 +0.16	60.97	60.08	60.35	27,558
06 May 21	60.34550 -0.10	61.18	60.14	60.61	32,693
05 May 21	60.45000 +0.68	60.66	59.41	60.08	29,055
04 May 21	59.77080 -0.89	61.55	59.72	60.92	34,193
03 May 21	60.65900 -0.63	61.60	59.98	61.39	68,190
30 Apr 21	61.28600 -1.36	62.85	60.71	62.44	70,225
29 Apr 21	62.64440 +1.05	63.27	61.49	61.91	72,152
28 Apr 21	61.59940 +0.16	62.59	60.97	60.97	44,110
27 Apr 21	61.44270 +0.16	61.55	60.66	61.29	20,750
26 Apr 21	61.28600 +0.73	61.29	59.88	60.55	45,267
23 Apr 21	60.55450 +0.94	60.87	59.56	59.72	34,401
22 Apr 21	59.61400 -0.47	60.66	59.41	60.24	42,914
21 Apr 21	60.08430 +0.52	60.24	58.36	59.77	57,913
20 Apr 21	59.56180 +0.05	60.19	58.93	59.51	94,063
19 Apr 21	59.50960 -0.57	61.55	59.30	60.35	63,029
16 Apr 21	60.08430 +2.82	60.40	57.32	58.57	227,295
15 Apr 21	57.26290 +0.99	57.73	55.96	56.37	128,881
14 Apr 21	56.27020 -0.16	56.58	55.96	56.48	37,547
13 Apr 21	56.42700 +0.42	56.69	55.70	56.17	31,465
12 Apr 21	56.00900 -0.47	56.58	55.96	56.58	21,097
09 Apr 21	56.47920 -0.52	56.90	56.37	56.79	30,523
08 Apr 21	57.00170 +0.05	57.42	56.64	57.21	31,872
07 Apr 21	56.94940 +0.42	57.89	56.32	56.69	66,832
06 Apr 21	56.53150 -0.16	57.68	56.37	57.26	47,698
01 Apr 21	56.68820 +1.99	56.74	54.76	54.76	48,267
31 Mar 21	54.70280 +0.00	55.49	54.60	54.65	69,360
30 Mar 21	54.70280 +0.37	54.70	54.02	54.49	45,074
29 Mar 21	54.33710 -0.73	55.17	53.92	55.07	36,595
26 Mar 21	55.06850 +0.52	55.96	54.91	55.02	61,795
25 Mar 21	54.54610 -0.42	55.07	53.71	55.07	41,443
24 Mar 21	54.96400 +0.63	54.96	53.50	54.28	35,417
23 Mar 21	54.33710 -0.63	54.96	53.81	54.96	47,255
22 Mar 21	54.96400 -0.42	55.54	54.65	55.28	30,161
19 Mar 21	55.38200 -0.94	56.22	55.17	55.54	55,259
18 Mar 21	56.32250 -0.89	57.63	55.59	57.37	82,196
17 Mar 21	57.21070 -0.99	61.23	57.16	58.10	191,971
16 Mar 21	58.20340 -0.05	58.26	55.59	58.05	252,102
15 Mar 21	58.25560 +1.62	58.93	56.69	56.69	95,407
12 Mar 21	56.63600 +1.46	57.05	54.86	55.12	85,507
11 Mar 21	55.17300 -0.63	56.22	54.18	56.06	71,094
10 Mar 21	55.80000 -1.36	57.73	55.49	57.16	69,815
09 Mar 21	57.15840 +2.87	57.21	54.39	54.49	92,289
08 Mar 21	54.28480 +1.20	54.39	53.03	53.76	55,886
05 Mar 21	53.08310 -0.26	53.76	52.51	52.98	68,366
04 Mar 21	53.34440 +0.10	53.45	52.46	52.87	52,663
03 Mar 21	53.23990 +0.68	53.97	52.30	52.72	69,599
02 Mar 21	52.56070 -0.37	52.93	51.91	52.93	48,987
01 Mar 21	52.92640 +0.42	54.65	52.56	53.29	62,773
26 Feb 21	52.50840 -0.84	53.66	51.81	52.87	97,278
25 Feb 21	53.34440 -0.68	55.07	52.67	54.91	74,022
24 Feb 21	54.02360 +4.72	56.01	51.20	52.14	320,293
23 Feb 21	49.30040 -0.17	50.01	48.17	49.40	47,392
22 Feb 21	49.46760 -0.48	50.26	49.36	49.72	39,198
19 Feb 21	49.94830 +1.19	50.26	48.69	48.82	49,389
18 Feb 21	48.75710 -0.40	49.66	48.51	49.15	29,897
17 Feb 21	49.15420 -1.19	50.16	48.97	50.16	42,709
16 Feb 21	50.34540 -0.21	50.83	50.09	50.62	31,332
15 Feb 21	50.55440 +0.98	50.93	49.84	49.84	30,245
12 Feb 21	49.57210 -0.17	50.14	49.32	49.74	42,467
11 Feb 21	49.73930 -0.23	50.45	49.49	49.91	47,310
10 Feb 21	49.96920 -0.79	51.29	49.66	51.12	41,580
09 Feb 21	50.76340 -1.46	52.30	50.55	52.25	60,646
08 Feb 21	52.22630 +0.02	52.67	51.66	52.40	106,962
05 Feb 21	52.20540 +2.15	52.40	50.12	50.16	101,357
04 Feb 21	50.05280 +0.96	50.30	49.20	49.26	50,191
03 Feb 21	49.09150 -0.13	50.07	48.92	49.47	33,203
02 Feb 21	49.21690 +0.10	49.74	49.01	49.38	50,945
01 Feb 21	49.11240 +0.61	49.80	48.67	48.90	68,376
29 Jan 21	48.50630 -0.08	48.99	47.40	48.03	72,256
28 Jan 21	48.58990 +1.42	48.82	45.60	46.65	98,183
27 Jan 21	47.16880 -1.04	48.51	46.00	48.07	121,585
26 Jan 21	48.21370 +0.15	49.53	47.61	47.96	83,067
25 Jan 21	48.06740 -1.59	49.66	47.19	49.24	152,961
22 Jan 21	49.65570 -0.84	50.41	48.40	50.41	99,249
21 Jan 21	50.49170 -0.63	51.79	49.70	51.37	148,120
20 Jan 21	51.11870 -2.49	54.81	50.81	54.39	174,054
19 Jan 21	53.60560 +0.42	54.34	53.34	53.81	38,901
18 Jan 21	53.18760 -0.05	53.87	52.77	52.77	49,666
15 Jan 21	53.23990 -1.78	54.65	52.72	54.60	100,290
14 Jan 21	55.01630 +0.10	55.49	54.49	54.96	29,131
13 Jan 21	54.91180 -0.52	55.59	54.86	55.59	27,855
12 Jan 21	55.43430 -0.42	57.16	55.43	56.11	47,683
11 Jan 21	55.85220 +0.21	56.17	54.39	55.64	54,995
08 Jan 21	55.64330 -1.25	57.73	55.33	57.37	73,354
07 Jan 21	56.89720 +0.47	57.11	56.17	56.95	39,420
06 Jan 21	56.42700 +0.52	57.21	55.59	56.27	64,300
05 Jan 21	55.90450 +1.04	56.37	54.60	54.65	58,981
04 Jan 21	54.85960 -0.21	56.06	54.70	55.64	63,240
31 Dec 20	55.06850 -0.05	55.59	55.07	55.12	22,845
30 Dec 20	55.12080 -0.05	55.49	54.86	55.12	39,130
29 Dec 20	55.17300 -0.21	56.01	54.86	55.59	34,234
28 Dec 20	55.38200 +0.31	55.64	54.81	55.64	77,903
24 Dec 20	55.06850 +0.52	55.64	54.34	54.81	30,873
23 Dec 20	54.54610 +0.73	54.70	53.81	54.02	56,021
22 Dec 20	53.81460 -0.52	55.02	53.24	54.49	73,435
21 Dec 20	54.33710 -0.99	54.44	52.93	54.18	116,318
18 Dec 20	55.32980 +0.16	55.33	53.81	54.86	98,602
17 Dec 20	55.17300 -0.21	55.64	54.60	55.38	101,800
16 Dec 20	55.38200 +1.67	55.54	53.76	53.81	124,695
15 Dec 20	53.71010 +1.36	53.92	51.83	52.25	101,926
14 Dec 20	52.35170 +1.42	53.24	51.26	51.52	104,043
11 Dec 20	50.93060 -0.08	51.66	50.16	51.14	90,477
10 Dec 20	51.01420 +0.23	51.18	49.78	50.89	73,440
09 Dec 20	50.78430 +1.09	51.47	49.53	50.16	111,475
08 Dec 20	49.69750 +0.23	49.99	48.69	49.34	56,362
07 Dec 20	49.46760 -0.42	50.20	49.20	49.89	70,824
04 Dec 20	49.88560 -1.19	51.20	49.59	50.93	94,609
03 Dec 20	51.07690 +1.34	51.52	49.49	49.89	83,123
02 Dec 20	49.73930 +0.75	50.05	48.42	49.01	74,332
01 Dec 20	48.98700 +1.88	49.01	47.27	47.27	58,244
30 Nov 20	47.10610 -1.25	48.67	47.11	48.21	76,742
27 Nov 20	48.36000 -0.04	48.67	48.03	48.49	57,253
26 Nov 20	48.40180 +0.33	49.53	47.27	48.17	122,762
25 Nov 20	48.06740 +0.59	50.95	47.04	48.07	122,907
24 Nov 20	47.48220 +0.46	48.03	46.81	47.54	103,974
23 Nov 20	47.02250 +0.65	47.42	46.50	46.75	98,115
20 Nov 20	46.37460 +0.42	47.96	45.25	45.81	146,634
19 Nov 20	45.95660 +0.40	46.08	45.10	45.33	80,020
18 Nov 20	45.55960 +0.82	45.64	44.41	44.66	88,210
17 Nov 20	44.74450 -0.27	45.77	44.10	45.14	76,611
16 Nov 20	45.01620 +2.63	45.35	42.65	42.91	149,973
13 Nov 20	42.38290 +0.67	42.72	41.00	41.53	75,994
12 Nov 20	41.71420 -1.17	42.55	41.38	42.42	67,586
11 Nov 20	42.88450 -0.75	44.20	42.45	43.43	64,311
10 Nov 20	43.63690 +1.42	44.26	42.09	42.09	155,596
09 Nov 20	42.21570 +2.59	42.91	40.10	40.36	173,385
06 Nov 20	39.62430 +0.69	40.21	38.77	38.77	77,358
05 Nov 20	38.93460 +0.19	39.35	38.24	38.91	53,738
04 Nov 20	38.74650 +0.46	39.08	37.64	37.93	61,951
03 Nov 20	38.28670 +0.50	39.04	37.95	38.39	65,377
02 Nov 20	37.78520 -0.75	38.27	36.11	38.27	141,412
30 Oct 20	38.53750 +3.20	38.62	34.90	36.03	307,059
29 Oct 20	35.34000 +1.25	36.30	33.75	33.98	198,492
28 Oct 20	34.08610 -5.04	37.72	33.65	37.72	373,614
27 Oct 20	39.12270 -3.20	42.30	38.98	42.09	172,892
26 Oct 20	42.32020 -3.34	45.25	42.32	44.93	153,231
23 Oct 20	45.66400 -0.52	46.29	44.95	45.98	59,925
22 Oct 20	46.18650 +0.96	46.86	43.80	45.16	127,209
21 Oct 20	45.22520 +0.56	45.66	44.33	44.89	140,204
20 Oct 20	44.66090 +1.19	44.85	42.74	43.37	91,311
19 Oct 20	43.46970 +1.07	43.60	42.68	42.68	37,642
16 Oct 20	42.40380 +1.50	43.62	40.75	40.75	117,636
15 Oct 20	40.89910 -0.61	41.17	40.08	41.13	68,089
14 Oct 20	41.50520 +0.33	41.90	41.13	41.19	46,910
13 Oct 20	41.17080 -0.10	42.11	40.86	41.00	78,655
12 Oct 20	41.27530 +0.56	41.28	40.15	40.90	64,628
09 Oct 20	40.71100 -0.10	41.63	40.54	41.13	73,503
08 Oct 20	40.81550 -0.65	41.86	40.75	41.78	40,791
07 Oct 20	41.46340 -0.23	42.30	41.23	41.78	53,870
06 Oct 20	41.69330 +0.79	42.15	40.96	41.19	63,106
05 Oct 20	40.89910 +1.32	41.57	39.75	39.75	63,964
02 Oct 20	39.58250 -0.52	40.08	39.25	39.65	30,681
01 Oct 20	40.10490 -0.02	40.44	39.31	40.44	45,423
30 Sep 20	40.12580 +0.96	40.42	38.70	38.91	54,535
29 Sep 20	39.16450 -1.02	40.21	38.98	40.21	34,082
28 Sep 20	40.18850 +1.38	40.59	39.37	39.39	38,405
25 Sep 20	38.80920 +0.31	38.81	37.87	38.47	42,059
24 Sep 20	38.49570 -1.44	39.50	38.45	39.50	45,296
23 Sep 20	39.93780 +0.23	41.51	39.94	40.23	73,226
22 Sep 20	39.70790 +0.73	39.88	38.14	38.98	48,739
21 Sep 20	38.97640 -1.84	40.59	38.56	40.59	105,190
18 Sep 20	40.81550 +1.30	41.11	39.56	39.71	158,924
17 Sep 20	39.51980 +0.86	40.44	37.87	38.24	113,662
16 Sep 20	38.66290 +0.65	38.66	36.30	38.06	130,318
15 Sep 20	38.01510 +1.44	40.06	37.66	38.14	163,365
14 Sep 20	36.57300 +0.46	36.66	35.93	36.30	39,767
11 Sep 20	36.11330 -1.32	37.45	36.11	37.26	33,496
10 Sep 20	37.42990 +0.21	38.04	37.12	37.22	34,090
09 Sep 20	37.22090 +0.27	37.33	36.34	36.87	26,948
08 Sep 20	36.94920 -0.23	37.62	36.30	37.26	54,738
07 Sep 20	37.17910 -0.10	37.83	37.10	37.35	23,795
04 Sep 20	37.28360 +0.02	38.08	36.82	37.10	33,588
03 Sep 20	37.26270 +0.17	38.47	36.99	36.99	39,088
02 Sep 20	37.09550 -0.42	38.04	37.03	37.87	32,238
01 Sep 20	37.51350 -0.73	38.64	37.10	38.64	59,945
31 Aug 20	38.24490 +0.15	38.87	37.97	38.10	63,847
28 Aug 20	38.09870 +0.31	38.29	37.30	37.87	24,725
27 Aug 20	37.78520 -0.38	38.52	37.70	38.18	25,480
26 Aug 20	38.16130 +1.15	38.20	36.30	36.84	34,707
25 Aug 20	37.01190 -0.61	38.43	36.68	37.95	50,697
24 Aug 20	37.61800 +0.75	38.10	37.03	37.14	40,158
21 Aug 20	36.86560 +0.23	37.12	36.45	36.57	28,766
20 Aug 20	36.63570 +0.06	36.89	35.74	36.18	33,820
19 Aug 20	36.57300 -0.25	37.10	35.61	36.97	50,850
18 Aug 20	36.82380 -0.44	37.74	36.78	37.20	27,642
17 Aug 20	37.26270 -0.33	37.85	37.10	37.47	23,779
14 Aug 20	37.59710 -0.25	37.76	36.82	37.62	32,148
13 Aug 20	37.84790 +0.15	38.81	37.45	37.79	36,348
12 Aug 20	37.70160 +0.38	38.20	37.10	37.10	47,840
11 Aug 20	37.32540 +1.69	37.76	35.93	35.93	65,864
10 Aug 20	35.63260 +0.50	35.86	35.13	35.17	29,264
07 Aug 20	35.13100 +0.27	35.19	34.40	34.86	24,783
06 Aug 20	34.85930 -0.67	36.09	34.69	35.53	46,072
05 Aug 20	35.52810 +0.54	35.53	35.05	35.26	40,590
04 Aug 20	34.98470 -0.52	35.70	34.98	35.59	42,777
03 Aug 20	35.50720 +0.52	35.53	34.36	35.01	66,161
31 Jul 20	34.98470 +0.42	36.11	34.48	34.73	65,648
30 Jul 20	34.56670 -1.48	37.20	34.34	37.10	110,069
29 Jul 20	36.05060 +0.00	36.41	35.65	36.05	66,190
28 Jul 20	36.05060 -0.38	37.37	35.99	36.57	48,001
27 Jul 20	36.42670 +0.17	36.66	35.74	36.34	70,914
24 Jul 20	36.25960 -0.88	36.80	36.07	36.68	58,463
23 Jul 20	37.13730 -0.52	38.12	36.91	37.62	75,188
22 Jul 20	37.65980 -0.40	38.33	37.33	38.04	48,372
21 Jul 20	38.05690 -0.38	38.98	37.87	38.87	104,512
20 Jul 20	38.43300 -0.27	39.00	38.04	38.68	40,434
17 Jul 20	38.70470 -0.69	39.48	38.58	39.48	45,830
16 Jul 20	39.39440 +0.90	39.50	38.24	38.45	65,273
15 Jul 20	38.49570 -0.67	39.60	38.50	39.29	63,199
14 Jul 20	39.16450 -1.38	40.33	38.79	39.88	40,801
13 Jul 20	40.54380 +1.69	40.61	38.87	38.98	79,164
10 Jul 20	38.85100 +0.67	38.85	37.60	37.83	33,894
09 Jul 20	38.18220 -0.04	39.06	37.95	38.39	52,279
08 Jul 20	38.22400 -0.65	38.73	37.74	38.73	44,810
07 Jul 20	38.87190 -0.17	39.33	38.41	39.16	31,012
06 Jul 20	39.03910 +0.90	39.65	38.52	38.64	62,326
03 Jul 20	38.14040 -0.46	38.96	38.04	38.64	54,536
02 Jul 20	38.60020 +0.90	38.96	37.62	37.87	92,606
01 Jul 20	37.70160 -0.71	38.81	37.12	38.20	66,740
30 Jun 20	38.41210 -0.77	39.44	38.18	39.44	62,784
29 Jun 20	39.18540 +0.71	39.44	37.93	38.29	79,197
26 Jun 20	38.47480 -0.04	39.73	38.10	38.87	97,020
25 Jun 20	38.51660 -0.10	38.89	37.39	38.39	109,725
24 Jun 20	38.62110 -0.36	39.54	38.41	38.66	92,398
23 Jun 20	38.97640 +0.31	39.50	38.39	38.96	80,900
22 Jun 20	38.66290 +0.38	38.81	36.93	37.95	128,037
19 Jun 20	38.28670 +1.46	38.47	37.30	37.56	185,152
18 Jun 20	36.82380 +0.56	38.93	36.05	38.16	185,422
17 Jun 20	36.25960 +0.08	36.64	35.03	36.05	120,697
16 Jun 20	36.17600 +0.65	36.66	35.03	36.22	91,885
15 Jun 20	35.52810 +0.29	35.55	34.02	34.32	42,606
12 Jun 20	35.23550 +0.88	35.76	33.48	34.04	116,499
11 Jun 20	34.35780 -2.05	35.55	34.17	35.55	139,082
10 Jun 20	36.40580 -0.88	37.83	36.11	37.30	107,985
09 Jun 20	37.28360 -0.67	39.19	35.78	38.24	126,087
08 Jun 20	37.95240 +0.44	38.75	36.07	37.22	158,478
05 Jun 20	37.51350 +1.13	38.04	35.74	36.93	257,768
04 Jun 20	36.38490 +1.09	37.22	34.23	35.07	225,092
03 Jun 20	35.29820 +1.73	35.63	34.07	34.38	160,843
02 Jun 20	33.56360 +0.86	34.67	32.92	32.92	149,990
01 Jun 20	32.70670 +2.05	32.92	31.31	31.31	110,761
29 May 20	30.65870 -0.06	31.16	29.80	31.12	108,804
28 May 20	30.72130 +1.46	31.35	29.26	29.63	146,179
27 May 20	29.25840 -0.13	30.51	28.74	29.70	116,503
26 May 20	29.38380 +2.42	30.41	27.17	27.17	217,835
25 May 20	26.95960 +0.42	27.13	26.17	26.65	48,530
22 May 20	26.54160 -0.19	27.54	25.66	26.54	71,677
21 May 20	26.72970 +0.08	27.23	25.85	26.54	71,774
20 May 20	26.64610 -0.75	27.57	26.19	27.27	70,197
19 May 20	27.39840 -0.29	28.80	26.21	28.21	103,684
18 May 20	27.69100 +1.36	27.94	26.67	26.67	76,876
15 May 20	26.33260 -0.38	27.65	25.96	27.19	52,364
14 May 20	26.70880 -1.50	27.82	25.64	27.82	161,196
13 May 20	28.21350 -1.42	29.20	28.21	29.20	36,060
12 May 20	29.63460 +0.31	30.30	28.92	29.40	37,603
11 May 20	29.32110 -0.77	30.83	29.07	30.66	62,794
08 May 20	30.09440 +0.10	30.55	29.93	30.30	45,316
07 May 20	29.98990 -0.25	30.83	29.91	30.30	30,865
06 May 20	30.24070 -0.46	31.03	30.24	31.03	22,779
05 May 20	30.70040 +0.42	32.08	30.35	31.18	54,774
04 May 20	30.28250 -0.46	30.28	28.55	29.93	65,163
30 Apr 20	30.74220 +0.04	31.64	29.80	31.03	95,926
29 Apr 20	30.70040 +2.22	30.70	28.67	29.13	95,095
28 Apr 20	28.48520 +0.25	29.68	27.29	28.42	105,527
27 Apr 20	28.23440 +0.69	28.40	27.69	28.11	43,150
24 Apr 20	27.54470 -0.46	28.32	26.94	28.11	43,213
23 Apr 20	28.00450 +1.44	28.00	26.83	26.88	52,636
22 Apr 20	26.56250 +0.25	27.40	26.31	26.60	52,583
21 Apr 20	26.31170 -1.00	27.15	26.31	27.08	65,630
20 Apr 20	27.31480 +0.36	30.20	26.96	30.20	180,073
17 Apr 20	26.95960 +0.96	27.65	26.44	26.86	54,352
16 Apr 20	25.99820 -0.73	27.00	25.85	26.77	45,744
15 Apr 20	26.72970 -1.59	28.80	26.02	28.74	56,410
14 Apr 20	28.31800 +0.27	29.13	27.73	28.72	66,542
09 Apr 20	28.04630 +0.06	29.05	27.48	28.49	72,206
08 Apr 20	27.98360 +1.46	28.00	26.23	27.06	91,001
07 Apr 20	26.52070 +1.02	27.38	26.12	26.12	86,591
06 Apr 20	25.49660 +2.11	25.58	24.05	24.77	76,819
03 Apr 20	23.38580 +0.02	24.03	23.30	24.03	32,502
02 Apr 20	23.36490 -1.11	25.14	23.03	25.04	62,004
01 Apr 20	24.47260 -0.25	24.47	23.76	24.22	47,296
31 Mar 20	24.72340 -0.19	26.06	24.72	25.52	56,107
30 Mar 20	24.91150 -0.56	26.08	24.14	25.66	74,674
27 Mar 20	25.47570 +0.40	27.80	25.20	25.79	169,947
26 Mar 20	25.07870 +1.88	25.08	22.49	22.88	96,329
25 Mar 20	23.19780 -0.63	25.52	22.86	24.83	182,343
24 Mar 20	23.82470 +1.82	23.82	22.84	23.16	103,605
23 Mar 20	22.00650 -0.65	23.11	21.76	22.78	87,356
20 Mar 20	22.65440 +1.36	23.82	21.99	22.86	135,745
19 Mar 20	21.29600 +0.33	23.01	20.60	21.63	102,997
18 Mar 20	20.96160 +0.64	21.94	20.07	21.05	115,359
17 Mar 20	20.32420 -0.74	22.19	19.53	21.69	193,402
16 Mar 20	21.06610 -3.57	21.44	17.02	20.90	502,369
13 Mar 20	24.63980 -2.22	27.96	24.54	27.52	229,662
12 Mar 20	26.85510 -5.12	30.09	26.79	29.26	215,759
11 Mar 20	31.97530 -1.78	34.90	31.85	34.48	128,489
10 Mar 20	33.75170 -1.02	36.99	33.75	35.07	147,928
09 Mar 20	34.77570 -2.05	35.57	31.87	33.73	147,952
06 Mar 20	36.82380 -3.43	40.13	36.51	40.13	146,587
05 Mar 20	40.25120 -1.34	41.80	40.25	41.80	60,640
04 Mar 20	41.58880 +0.27	42.99	41.09	41.55	94,132
03 Mar 20	41.31710 +0.00	42.74	41.09	41.28	129,717
02 Mar 20	41.31710 -1.65	43.49	40.94	42.95	98,571
28 Feb 20	42.96810 -0.90	44.51	41.63	42.97	168,816
27 Feb 20	43.86670 +2.24	45.31	43.37	43.37	218,556
26 Feb 20	41.63060 +0.29	42.11	40.33	41.38	129,260
25 Feb 20	41.33800 -0.46	42.03	41.00	41.69	90,303
24 Feb 20	41.79780 -2.42	43.82	40.96	43.82	153,299
21 Feb 20	44.22200 -0.71	44.87	44.10	44.66	46,270
20 Feb 20	44.93260 -0.27	45.20	44.45	45.16	81,183
19 Feb 20	45.20430 +0.36	45.85	45.14	45.14	41,906
18 Feb 20	44.84900 -1.02	45.46	44.41	45.35	64,087
17 Feb 20	45.87300 -0.65	46.90	45.73	46.29	42,389
14 Feb 20	46.52090 -0.21	47.40	46.50	46.71	37,038
13 Feb 20	46.72990 -0.27	47.06	46.04	47.02	29,465
12 Feb 20	47.00160 +0.48	47.27	46.63	46.69	43,189
11 Feb 20	46.52090 +0.86	46.58	45.31	45.94	45,022
10 Feb 20	45.66400 -0.10	46.27	45.25	45.56	48,406
07 Feb 20	45.76850 -1.25	47.02	45.41	47.02	57,242
06 Feb 20	47.02250 +0.31	47.42	46.69	47.02	36,842
05 Feb 20	46.70900 +0.44	47.69	46.31	46.46	47,440
04 Feb 20	46.27010 +1.30	46.63	45.18	45.18	84,232
03 Feb 20	44.97440 -1.07	45.87	43.68	45.87	120,688
31 Jan 20	46.04020 -0.33	46.86	45.83	46.46	79,931
30 Jan 20	46.37460 -0.23	46.58	45.64	46.31	56,064
29 Jan 20	46.60450 -1.11	47.96	46.52	47.90	149,583
28 Jan 20	47.71210 -0.13	48.07	47.09	47.82	88,874
27 Jan 20	47.83750 -0.17	47.94	47.06	47.54	76,360
24 Jan 20	48.00470 -0.27	48.74	47.86	48.59	100,176
23 Jan 20	48.27640 -0.50	49.05	48.05	48.76	84,481
22 Jan 20	48.77800 +0.08	49.22	48.07	48.61	121,054
21 Jan 20	48.69440 +0.50	48.84	47.73	48.07	209,402
20 Jan 20	48.19280 -0.90	48.99	47.77	48.88	155,713
17 Jan 20	49.09150 -3.83	49.11	43.47	48.07	702,513
16 Jan 20	52.92640 +0.05	53.61	52.61	52.77	27,943
15 Jan 20	52.87420 -0.37	53.45	52.30	53.29	27,419
14 Jan 20	53.23990 +0.21	53.50	52.72	53.29	21,154
13 Jan 20	53.03090 +0.10	53.76	52.93	52.98	18,634
10 Jan 20	52.92640 +0.00	53.03	52.72	52.82	24,015
09 Jan 20	52.92640 -0.10	53.34	52.72	53.24	33,693
08 Jan 20	53.03090 +0.00	53.03	51.87	52.87	43,217
07 Jan 20	53.03090 +0.37	53.92	52.77	52.77	33,620
06 Jan 20	52.66520 -1.15	54.02	52.35	53.81	42,543
03 Jan 20	53.81460 -1.46	55.38	53.19	55.38	58,440
02 Jan 20	55.27750 +0.10	56.27	54.91	55.43	36,564
31 Dec 19	55.17300 -0.31	55.43	54.44	55.12	32,705
30 Dec 19	55.48650 +1.10	55.75	54.55	54.55	36,930
27 Dec 19	54.38930 +0.42	55.28	53.87	53.87	44,833
24 Dec 19	53.97130 -0.16	54.34	53.71	54.28	16,477
23 Dec 19	54.12810 +0.37	54.76	53.66	53.71	46,256
20 Dec 19	53.76240 -0.26	54.55	53.71	53.97	66,652
19 Dec 19	54.02360 +0.68	54.08	53.19	53.29	43,855
18 Dec 19	53.34440 -0.47	53.92	53.19	53.76	33,766
17 Dec 19	53.81460 -0.68	54.60	53.19	53.92	78,414
16 Dec 19	54.49380 +0.99	54.49	53.40	53.55	56,356
13 Dec 19	53.50110 -0.63	55.17	52.61	54.60	117,587
12 Dec 19	54.12810 -1.15	55.54	54.13	55.54	41,267
11 Dec 19	55.27750 +1.31	55.43	53.81	53.97	41,724
10 Dec 19	53.97130 +0.05	54.02	52.56	53.81	79,113
09 Dec 19	53.91910 -0.21	54.28	53.03	54.08	47,251
06 Dec 19	54.12810 -1.04	55.70	53.97	55.33	90,561
05 Dec 19	55.17300 +1.25	56.22	53.92	54.02	155,703
04 Dec 19	53.91910 +1.10	55.12	52.77	52.87	76,700
03 Dec 19	52.82190 -0.26	53.45	52.04	53.29	70,681
02 Dec 19	53.08310 -0.21	53.61	52.82	53.29	71,352
29 Nov 19	53.29210 +0.31	54.08	52.77	52.98	66,724
28 Nov 19	52.97870 -0.68	53.81	52.51	53.81	30,179
27 Nov 19	53.65790 +0.68	54.08	53.24	53.29	72,426
26 Nov 19	52.97870 +1.65	53.03	51.58	51.83	89,231
25 Nov 19	51.32760 +0.98	51.85	50.45	50.58	63,965
22 Nov 19	50.34540 -0.29	51.49	50.26	50.70	34,024
21 Nov 19	50.63800 -0.81	51.04	49.66	50.99	78,061
20 Nov 19	51.45300 -0.75	52.25	50.66	52.25	48,833
19 Nov 19	52.20540 +1.00	53.19	51.37	51.45	68,959
18 Nov 19	51.20220 -0.31	52.35	50.72	51.93	120,862
15 Nov 19	51.51570 -0.04	52.67	51.10	51.54	92,593
14 Nov 19	51.55750 -0.02	52.16	51.01	51.72	83,759
13 Nov 19	51.57840 -0.56	52.40	51.31	52.25	48,446
12 Nov 19	52.14270 -0.78	53.29	51.98	52.82	53,277
11 Nov 19	52.92640 -0.21	53.66	52.87	53.19	21,620
08 Nov 19	53.13540 -0.16	53.71	52.40	53.19	41,498
07 Nov 19	53.29210 +0.00	54.13	52.61	53.19	61,657
06 Nov 19	53.29210 -0.37	53.87	52.67	53.45	35,006
05 Nov 19	53.65790 -0.37	54.34	53.45	54.08	39,915
04 Nov 19	54.02360 -0.52	55.12	53.45	54.70	38,771
01 Nov 19	54.54610 +0.37	54.70	53.76	54.18	37,026
31 Oct 19	54.18030 -0.68	55.17	54.02	55.02	48,031
30 Oct 19	54.85960 -0.47	55.59	54.49	55.43	34,523
29 Oct 19	55.32980 +0.37	55.54	54.02	54.96	66,521
28 Oct 19	54.96400 +1.10	55.49	53.81	53.97	46,880
25 Oct 19	53.86690 +0.89	53.92	51.98	53.19	57,972
24 Oct 19	52.97870 -1.15	55.23	52.61	54.13	65,005
23 Oct 19	54.12810 +0.10	54.76	53.34	54.02	52,832
22 Oct 19	54.02360 +0.52	55.12	53.66	53.71	92,464
21 Oct 19	53.50110 +0.31	54.02	52.06	54.02	122,032
18 Oct 19	53.18760 -8.67	59.20	52.98	59.20	398,915
17 Oct 19	61.86070 +0.68	63.11	60.87	61.18	72,891
16 Oct 19	61.18150 +1.10	61.29	58.10	59.61	90,204
15 Oct 19	60.08430 -2.40	63.48	59.88	62.64	91,151
14 Oct 19	62.48760 +1.52	62.64	59.67	61.02	60,519
11 Oct 19	60.97250 +2.46	61.70	59.72	60.45	96,503
10 Oct 19	58.51690 +2.19	58.73	56.32	56.32	49,591
09 Oct 19	56.32250 -1.04	57.52	56.22	57.21	33,210
08 Oct 19	57.36740 -0.84	58.41	56.48	58.41	24,582
07 Oct 19	58.20340 +1.46	58.41	56.32	57.00	47,042
04 Oct 19	56.74040 +0.16	57.42	56.11	56.69	41,489
03 Oct 19	56.58370 -1.05	57.94	56.37	57.94	60,156
02 Oct 19	57.62870 -1.78	59.25	57.52	59.04	50,414
01 Oct 19	59.40510 -1.20	62.07	59.25	60.61	46,420
30 Sep 19	60.60670 -0.52	61.70	60.55	61.18	33,233
27 Sep 19	61.12920 +0.73	61.91	60.40	60.40	39,420
26 Sep 19	60.39780 +1.36	61.76	59.30	59.30	50,748
25 Sep 19	59.03930 -0.94	60.35	57.63	59.93	218,145
24 Sep 19	59.97980 -2.51	62.85	59.98	62.49	127,486
23 Sep 19	62.48760 -0.42	62.80	61.13	62.70	29,033
20 Sep 19	62.90560 +0.16	63.22	62.23	62.91	33,251
19 Sep 19	62.74890 +0.05	63.58	62.38	62.70	31,399
18 Sep 19	62.69660 +0.31	63.27	61.13	62.28	37,872
17 Sep 19	62.38310 +0.05	63.06	61.76	62.54	21,083
16 Sep 19	62.33090 -1.31	63.43	62.07	63.32	29,746
13 Sep 19	63.63710 -0.84	65.00	63.38	64.73	45,973
12 Sep 19	64.47300 +1.93	64.73	62.80	62.91	52,712
11 Sep 19	62.53990 +0.42	62.85	61.49	62.17	55,739
10 Sep 19	62.12190 +0.05	63.01	60.50	62.02	46,921
09 Sep 19	62.06970 -0.47	63.32	61.86	62.44	31,251
06 Sep 19	62.53990 +0.73	62.64	61.13	61.91	24,543
05 Sep 19	61.80840 +0.68	62.02	61.13	61.39	22,608
04 Sep 19	61.12920 +1.46	61.49	59.93	60.08	23,107
03 Sep 19	59.66630 -1.41	61.13	59.46	60.92	28,087
02 Sep 19	61.07700 -0.94	62.59	60.71	62.17	25,429
30 Aug 19	62.01740 +0.52	63.01	61.29	61.29	29,895
29 Aug 19	61.49490 +0.10	62.33	61.08	61.70	26,565
28 Aug 19	61.39040 -0.73	62.12	60.82	62.07	35,748
27 Aug 19	62.12190 -0.16	62.85	61.86	62.59	31,598
26 Aug 19	62.27870 +1.36	62.75	60.29	60.82	42,630
23 Aug 19	60.92020 -1.25	62.96	60.87	61.76	44,201
22 Aug 19	62.17420 +0.89	62.59	60.61	61.29	35,984
21 Aug 19	61.28600 +0.99	62.07	60.35	60.35	45,468
20 Aug 19	60.29330 -0.73	61.76	60.14	60.61	36,291
19 Aug 19	61.02470 +0.94	61.13	59.93	60.35	49,030
16 Aug 19	60.08430 +1.57	60.08	58.15	58.73	35,951
15 Aug 19	58.51690 -2.35	61.29	58.26	61.29	70,327
14 Aug 19	60.86800 -2.61	63.74	60.76	63.69	95,166
13 Aug 19	63.48030 -1.46	64.53	62.44	64.53	91,956
12 Aug 19	64.94330 -0.94	66.56	64.79	65.83	50,347
09 Aug 19	65.88370 -1.25	67.66	65.57	67.14	39,224
08 Aug 19	67.13760 +1.83	67.35	65.62	65.83	67,671
07 Aug 19	65.30900 +0.94	66.04	64.16	64.58	102,237
06 Aug 19	64.36850 +0.21	65.73	63.95	64.06	65,347
05 Aug 19	64.15960 -1.99	65.78	63.74	65.57	73,903
02 Aug 19	66.14490 -2.30	67.29	65.88	67.14	80,984
01 Aug 19	68.44380 +2.14	68.71	65.57	66.09	84,912
31 Jul 19	66.30170 -0.31	68.39	66.25	66.88	87,578
30 Jul 19	66.61520 -0.37	67.40	65.05	66.98	109,073
29 Jul 19	66.98090 -1.31	68.91	66.46	68.34	140,281
26 Jul 19	68.28710 -6.74	72.99	67.71	72.99	332,511
25 Jul 19	75.02700 -1.04	77.95	72.47	76.70	66,349
24 Jul 19	76.07190 +1.57	76.33	74.09	74.66	32,293
23 Jul 19	74.50450 +0.10	76.12	74.50	74.66	49,622
22 Jul 19	74.40000 +1.15	74.82	73.25	73.46	35,429
19 Jul 19	73.25060 +1.15	73.88	72.21	72.26	29,922
18 Jul 19	72.10110 -0.10	72.68	71.32	71.84	58,652
17 Jul 19	72.20560 -1.25	73.77	71.94	73.20	38,574
16 Jul 19	73.45960 +0.52	74.24	72.73	72.83	55,613
15 Jul 19	72.93710 +0.84	73.41	72.15	72.21	33,411
12 Jul 19	72.10110 +0.00	72.73	71.84	72.10	30,177
11 Jul 19	72.10110 +0.47	72.57	71.16	72.00	27,299
10 Jul 19	71.63090 +0.84	72.52	70.53	70.53	35,162
09 Jul 19	70.79490 -1.15	71.89	70.01	71.89	19,975
08 Jul 19	71.94440 +0.47	72.78	71.53	71.63	33,258
05 Jul 19	71.47420 +1.41	71.74	70.01	70.43	31,305
04 Jul 19	70.06350 -0.42	71.27	69.49	70.95	25,963
03 Jul 19	70.48150 +0.89	71.16	69.18	69.91	34,485
02 Jul 19	69.59330 +1.15	70.12	68.34	68.81	43,298
01 Jul 19	68.44380 +0.21	69.65	68.13	68.65	38,782
28 Jun 19	68.23480 -1.04	69.65	67.66	68.91	43,140
27 Jun 19	69.27980 +1.41	69.80	67.71	67.82	42,976
26 Jun 19	67.86910 +1.46	68.71	66.41	66.41	31,673
25 Jun 19	66.40620 +0.37	66.77	65.05	65.57	57,531
24 Jun 19	66.04040 -0.94	67.82	66.04	67.35	30,161
21 Jun 19	66.98090 -1.41	69.12	66.77	68.39	62,535
20 Jun 19	68.39160 +0.16	69.65	67.92	68.29	49,435
19 Jun 19	68.23480 -0.63	69.33	67.66	68.97	89,675
18 Jun 19	68.86180 +3.55	69.65	65.05	65.57	108,000
17 Jun 19	65.30900 -1.88	67.71	64.21	67.45	152,200
14 Jun 19	67.18990 -4.39	71.89	66.56	71.16	117,084
13 Jun 19	71.57870 -0.16	73.36	71.16	71.58	28,063
12 Jun 19	71.73540 -1.67	73.20	71.32	73.15	31,154
11 Jun 19	73.40730 -0.26	74.56	73.30	73.77	29,619
10 Jun 19	73.66850 +1.36	74.14	72.10	72.52	15,788
07 Jun 19	72.31010 +0.73	72.68	71.53	71.84	21,097
06 Jun 19	71.57870 -0.16	72.62	69.91	71.84	32,624
05 Jun 19	71.73540 +0.05	73.09	71.53	71.84	21,785
04 Jun 19	71.68310 +1.10	72.36	69.80	70.53	38,022
03 Jun 19	70.58600 -0.68	71.16	69.54	71.06	25,358
31 May 19	71.26520 +1.25	71.37	68.50	69.54	50,710
30 May 19	70.01120 -0.78	71.63	69.85	70.95	22,985
29 May 19	70.79490 -0.47	71.00	69.59	70.90	37,679
28 May 19	71.26520 +0.31	72.88	70.64	71.68	44,024
27 May 19	70.95170 -0.52	72.15	70.59	71.58	12,347
24 May 19	71.47420 +0.84	72.41	71.06	71.37	26,719
23 May 19	70.63820 -3.97	74.19	70.17	74.19	69,189
22 May 19	74.60900 -0.42	75.34	73.67	74.97	34,361
21 May 19	75.02700 +0.47	75.44	74.19	74.77	31,856
20 May 19	74.55670 -2.66	77.33	73.98	77.33	52,706
17 May 19	77.22130 +0.73	77.90	75.50	76.33	57,740
16 May 19	76.48990 -0.16	77.33	75.44	76.80	48,860
15 May 19	76.64660 -0.10	77.27	76.12	76.80	50,302
14 May 19	76.75110 +2.98	77.06	73.51	74.03	61,226
13 May 19	73.77300 -2.56	76.54	73.77	76.54	79,701
10 May 19	76.33310 +0.42	78.32	76.02	76.02	61,338
09 May 19	75.91520 -3.45	79.36	75.71	79.15	82,428
08 May 19	79.36350 +0.42	80.15	78.37	78.63	43,788
07 May 19	78.94550 -0.63	80.20	78.27	79.42	40,616
06 May 19	79.57250 -0.89	80.09	77.95	79.42	33,876
03 May 19	80.46070 -1.67	82.03	79.83	82.03	38,654
02 May 19	82.13260 +0.26	82.29	81.24	81.51	68,483
30 Apr 19	81.87130 +0.78	82.03	80.30	81.45	59,139
29 Apr 19	81.08760 -0.21	81.51	79.94	81.51	31,463
26 Apr 19	81.29660 +2.93	81.51	78.11	78.63	77,522
25 Apr 19	78.37080 -2.09	80.46	77.80	80.46	43,405
24 Apr 19	80.46070 +2.40	81.35	78.27	78.27	94,073
23 Apr 19	78.05730 -1.83	81.56	77.69	81.30	98,875
18 Apr 19	79.88600 +3.34	80.88	76.59	76.59	91,368
17 Apr 19	76.54210 +1.31	78.27	75.65	75.76	101,838
16 Apr 19	75.23600 +0.16	75.44	74.35	75.13	56,684
15 Apr 19	75.07920 +0.00	75.44	74.19	75.08	38,135
12 Apr 19	75.07920 +2.77	76.18	71.37	72.10	75,706
11 Apr 19	72.31010 +1.52	74.30	71.94	72.10	46,768
10 Apr 19	70.79490 +0.42	71.21	70.01	70.01	13,582
09 Apr 19	70.37700 -1.25	71.68	70.12	71.32	16,826
08 Apr 19	71.63090 +0.52	72.15	69.96	70.74	44,589
05 Apr 19	71.10840 -1.46	73.09	71.11	72.88	41,463
04 Apr 19	72.57130 +0.63	75.13	72.52	73.15	71,772
03 Apr 19	71.94440 +1.15	72.21	71.06	71.06	20,062
02 Apr 19	70.79490 +0.16	71.84	69.28	70.74	50,890
01 Apr 19	70.63820 +1.10	72.68	69.70	69.70	76,945
29 Mar 19	69.54100 -0.21	71.06	69.54	69.80	49,998
28 Mar 19	69.75000 -0.05	71.84	69.70	71.79	60,056
27 Mar 19	69.80220 +1.31	70.12	68.60	68.86	43,440
26 Mar 19	68.49610 +0.16	69.33	68.13	68.81	27,566
25 Mar 19	68.33930 -1.72	70.43	68.08	69.44	57,412
22 Mar 19	70.06350 -1.41	72.57	69.44	71.58	47,227
21 Mar 19	71.47420 -0.89	72.57	70.79	72.21	49,031
20 Mar 19	72.36240 -1.67	74.09	72.36	73.98	32,752
19 Mar 19	74.03430 +0.00	74.92	73.46	73.77	29,079
18 Mar 19	74.03430 -1.57	75.50	73.30	75.50	41,961
15 Mar 19	75.60170 +2.46	76.80	73.15	73.15	77,611
14 Mar 19	73.14610 -1.78	75.92	72.99	74.97	45,713
13 Mar 19	74.92250 -0.31	76.07	74.14	74.97	43,592
12 Mar 19	75.23600 +1.72	75.60	70.43	73.98	84,034
11 Mar 19	73.51180 +0.63	74.40	72.88	73.15	27,766
08 Mar 19	72.88480 -2.30	75.18	72.36	74.50	45,449
07 Mar 19	75.18370 -1.67	76.91	73.83	76.91	50,898
06 Mar 19	76.85560 +0.37	77.64	76.33	76.70	42,036
05 Mar 19	76.48990 -1.72	78.89	75.92	78.37	38,763
04 Mar 19	78.21400 +0.68	78.74	77.64	78.11	41,443
01 Mar 19	77.53480 +0.16	79.00	77.17	77.59	43,191
28 Feb 19	77.37810 +0.05	78.27	76.86	77.06	62,582
27 Feb 19	77.32580 -0.26	78.53	76.80	77.64	68,481
26 Feb 19	77.58710 +2.40	78.11	74.35	74.97	83,383
25 Feb 19	75.18370 +1.99	79.15	73.20	73.25	264,096
22 Feb 19	73.19830 -0.21	73.62	72.57	73.04	66,860
21 Feb 19	73.40730 +4.81	74.97	69.49	72.10	225,099
20 Feb 19	68.60060 +1.46	69.75	67.09	67.40	68,303
19 Feb 19	67.13760 -1.72	69.38	66.88	68.97	64,992
18 Feb 19	68.86180 +1.25	69.12	67.50	67.61	69,347
15 Feb 19	67.60790 -3.24	71.84	65.94	70.95	205,454
14 Feb 19	70.84720 -0.47	71.53	70.22	71.53	46,875
13 Feb 19	71.31740 +0.78	71.58	69.33	70.74	137,633
12 Feb 19	70.53370 -0.47	71.27	70.01	71.16	70,913
11 Feb 19	71.00390 -2.25	73.56	70.53	72.88	138,990
08 Feb 19	73.25060 +4.81	74.35	68.39	68.39	169,015
07 Feb 19	68.44380 +0.42	70.27	67.71	67.92	119,974
06 Feb 19	68.02580 -1.41	69.75	67.92	68.71	59,562
05 Feb 19	69.43650 +4.08	70.69	65.20	65.62	104,781
04 Feb 19	65.36120 +0.21	66.20	65.00	65.41	58,922
01 Feb 19	65.15220 +0.89	65.78	63.69	64.53	53,765
31 Jan 19	64.26400 -0.31	65.83	63.43	64.63	29,632
30 Jan 19	64.57750 -0.05	65.05	63.64	64.58	21,720
29 Jan 19	64.62980 -0.89	65.62	64.37	65.62	23,864
28 Jan 19	65.51800 -1.88	67.24	65.47	67.24	37,070
25 Jan 19	67.39890 +1.67	68.34	66.04	66.04	47,897
24 Jan 19	65.72700 -0.68	66.62	64.84	66.56	32,254
23 Jan 19	66.40620 +0.78	66.46	65.31	65.52	45,206
22 Jan 19	65.62250 -0.68	68.44	65.47	66.04	65,570
21 Jan 19	66.30170 +0.57	67.35	65.73	65.88	36,067
18 Jan 19	65.72700 +1.15	66.25	64.58	64.79	54,504
17 Jan 19	64.57750 +1.62	64.68	62.07	63.27	52,227
16 Jan 19	62.95790 -0.16	64.21	62.91	63.32	41,120
15 Jan 19	63.11460 +0.73	63.74	62.44	62.64	50,858
14 Jan 19	62.38310 -1.05	63.53	61.44	62.80	43,023
11 Jan 19	63.42810 +2.30	64.06	61.13	61.13	81,866
10 Jan 19	61.12920 -0.16	61.65	57.47	58.41	97,628
09 Jan 19	61.28600 -1.88	65.05	61.08	63.48	67,268
08 Jan 19	63.16690 +2.30	63.53	60.61	61.13	81,210
07 Jan 19	60.86800 +1.57	60.87	58.67	59.98	50,164
04 Jan 19	59.30060 +1.78	59.77	57.73	57.84	42,378
03 Jan 19	57.52420 -1.41	59.04	57.47	58.93	42,086
02 Jan 19	58.93480 -0.73	59.41	57.68	59.04	47,253
31 Dec 18	59.66630 +0.89	59.77	57.84	59.04	17,257
28 Dec 18	58.77810 +2.19	59.04	56.64	56.69	64,583
27 Dec 18	56.58370 +3.19	56.69	54.55	54.70	86,576
24 Dec 18	53.39660 +0.05	53.81	53.34	53.50	16,626
21 Dec 18	53.34440 +3.19	54.55	50.03	50.18	78,038
20 Dec 18	50.15730 +0.21	51.24	47.82	49.15	86,999
19 Dec 18	49.94830 -2.51	51.79	49.15	51.39	120,108
18 Dec 18	52.45620 -0.31	53.19	51.72	52.77	59,322
17 Dec 18	52.76970 -2.40	55.49	52.40	55.49	56,836
14 Dec 18	55.17300 -0.16	55.28	52.77	55.12	74,922
13 Dec 18	55.32980 -0.78	56.90	54.86	56.32	49,461
12 Dec 18	56.11350 +0.68	56.37	54.02	55.85	71,327
11 Dec 18	55.43430 +2.14	56.84	53.76	53.76	59,306
10 Dec 18	53.29210 +0.05	53.40	52.30	52.82	46,308
07 Dec 18	53.23990 +0.73	53.81	51.72	52.93	57,789
06 Dec 18	52.50840 -3.03	55.59	52.04	55.59	65,661
05 Dec 18	55.53880 -1.72	56.84	55.17	56.69	30,230
04 Dec 18	57.26290 -2.87	60.61	57.21	60.24	39,258
03 Dec 18	60.13650 -2.51	63.74	60.08	63.17	47,154
30 Nov 18	62.64440 -0.52	63.17	61.08	63.17	68,730
29 Nov 18	63.16690 -2.30	65.15	62.44	65.15	73,541
28 Nov 18	65.46570 +7.63	65.94	57.84	57.84	115,232
27 Nov 18	57.83760 +2.61	58.05	55.38	55.38	70,818
26 Nov 18	55.22530 -0.31	57.05	54.18	55.90	54,879
23 Nov 18	55.53880 -0.57	57.47	55.43	56.01	40,135
22 Nov 18	56.11350 +0.31	56.64	54.96	55.96	39,213
21 Nov 18	55.80000 +0.99	56.48	54.86	55.07	40,993
20 Nov 18	54.80730 -1.88	56.69	53.92	56.69	53,983
19 Nov 18	56.68820 -2.04	59.20	56.64	59.04	41,515
16 Nov 18	58.72580 +0.73	60.03	57.42	58.26	61,266
15 Nov 18	57.99440 +0.31	59.67	56.79	58.10	51,343
14 Nov 18	57.68090 +0.89	59.72	56.64	56.64	68,013
13 Nov 18	56.79270 -0.31	58.10	56.64	57.47	54,453
12 Nov 18	57.10620 -2.51	60.14	56.95	59.82	41,908
09 Nov 18	59.61400 -1.88	61.65	58.83	61.39	38,493
08 Nov 18	61.49490 -1.36	63.22	61.23	63.22	43,752
07 Nov 18	62.85340 +0.78	63.32	61.97	62.44	24,075
06 Nov 18	62.06970 -2.35	64.63	62.07	64.63	42,455
05 Nov 18	64.42080 +0.10	65.57	64.37	64.68	32,271
02 Nov 18	64.31630 +0.68	65.52	63.74	63.74	28,004
01 Nov 18	63.63710 -2.09	66.82	63.27	65.83	49,756
31 Oct 18	65.72700 +2.14	66.98	63.58	64.11	73,357
30 Oct 18	63.58480 +3.66	63.85	59.77	60.08	53,015
29 Oct 18	59.92750 -0.16	61.13	59.14	60.40	30,701
26 Oct 18	60.08430 +0.47	60.14	57.84	59.56	37,028
25 Oct 18	59.61400 +2.98	61.13	56.01	56.64	59,078
24 Oct 18	56.63600 -2.98	60.82	56.53	60.08	75,347
23 Oct 18	59.61400 -4.91	64.73	58.88	64.68	102,648
22 Oct 18	64.52530 -5.22	71.94	63.01	71.74	145,651
19 Oct 18	69.75000 +7.89	73.04	66.41	67.29	206,462
18 Oct 18	61.86070 +1.20	62.80	60.19	60.82	74,486
17 Oct 18	60.65900 +0.00	63.06	60.55	60.66	42,525
16 Oct 18	60.65900 -0.21	61.86	60.35	60.71	43,323
15 Oct 18	60.86800 -3.66	64.32	60.24	64.32	104,478
12 Oct 18	64.52530 +0.68	65.67	62.96	64.00	50,981
11 Oct 18	63.84610 -1.20	65.00	63.22	63.90	49,692
10 Oct 18	65.04780 +2.35	65.67	62.80	62.96	64,611
09 Oct 18	62.69660 -2.77	65.15	62.33	64.84	91,551
08 Oct 18	65.46570 -0.47	66.46	65.00	65.83	27,332
05 Oct 18	65.93600 -0.99	66.98	65.52	66.82	32,378
04 Oct 18	66.92870 -1.20	68.60	66.72	68.34	35,730
03 Oct 18	68.13030 +0.21	69.49	67.71	67.92	28,568
02 Oct 18	67.92130 -1.83	69.75	67.66	69.49	28,953
01 Oct 18	69.75000 -1.25	71.53	69.49	71.06	23,823
28 Sep 18	71.00390 -0.47	72.52	70.74	71.68	27,001
27 Sep 18	71.47420 -0.37	72.00	70.74	71.84	18,446
26 Sep 18	71.83990 -0.21	73.83	71.58	72.62	18,398
25 Sep 18	72.04890 -1.93	74.61	71.94	74.24	30,181
24 Sep 18	73.98200 -0.31	74.61	73.67	74.45	20,305
21 Sep 18	74.29550 +2.25	75.65	72.10	72.36	34,679
20 Sep 18	72.04890 -0.16	73.62	70.59	72.10	37,512
19 Sep 18	72.20560 -0.05	72.73	71.27	71.89	24,077
18 Sep 18	72.25790 -0.89	73.25	71.21	73.09	21,225
17 Sep 18	73.14610 +1.62	73.93	71.16	71.37	18,473
14 Sep 18	71.52640 -1.62	73.56	70.74	72.62	46,550
13 Sep 18	73.14610 -0.47	74.24	73.15	73.88	36,322
12 Sep 18	73.61630 +0.16	73.83	71.58	73.15	17,720
11 Sep 18	73.45960 -1.10	74.97	73.20	74.97	17,308
10 Sep 18	74.55670 -0.16	75.08	74.30	75.03	9,487
07 Sep 18	74.71350 -0.57	75.44	73.20	75.24	36,234
06 Sep 18	75.28820 +0.05	76.07	74.30	75.24	18,144
05 Sep 18	75.23600 -0.84	76.49	75.24	76.18	40,108
04 Sep 18	76.07190 -0.05	76.28	76.07	76.12	38,719
03 Sep 18	76.12420 +0.16	78.11	75.97	76.28	13,102
31 Aug 18	75.96740 -0.31	76.54	75.24	76.28	28,336
30 Aug 18	76.28090 -0.84	77.33	75.97	77.17	21,996
29 Aug 18	77.11690 -1.20	79.42	76.80	79.42	30,829
28 Aug 18	78.31850 -0.78	79.62	77.95	79.62	13,176
27 Aug 18	79.10220 +0.94	79.57	78.01	78.01	19,864
24 Aug 18	78.16180 -0.21	79.31	77.90	79.00	9,619
23 Aug 18	78.37080 -0.31	79.47	78.37	78.37	17,561
22 Aug 18	78.68430 -1.52	82.60	78.42	80.20	28,725
21 Aug 18	80.19940 +2.14	80.62	77.69	77.69	21,986
20 Aug 18	78.05730 -0.16	78.89	77.85	78.53	13,928
17 Aug 18	78.21400 -0.10	78.63	76.91	78.32	16,908
16 Aug 18	78.31850 +0.57	79.05	75.97	77.43	17,852
15 Aug 18	77.74380 -0.89	78.79	77.33	78.68	26,627
14 Aug 18	78.63200 -2.56	81.45	78.53	80.98	17,674
13 Aug 18	81.19210 -0.78	81.92	81.04	81.66	13,581
10 Aug 18	81.97580 -0.05	83.02	81.61	82.86	15,203
09 Aug 18	82.02810 -0.57	82.86	81.92	82.81	19,644
08 Aug 18	82.60280 +0.21	82.81	82.03	82.50	15,543
07 Aug 18	82.39380 +0.21	84.90	81.66	82.50	26,064
06 Aug 18	82.18480 +0.00	82.50	81.92	82.18	19,403
03 Aug 18	82.18480 +0.68	82.34	81.51	81.66	16,558
02 Aug 18	81.50560 +0.42	81.87	80.77	81.09	24,925
01 Aug 18	81.08760 -0.10	81.92	80.57	81.66	31,085
31 Jul 18	81.19210 +0.42	81.71	80.36	80.77	20,853
30 Jul 18	80.77420 -1.31	83.18	80.72	82.13	34,507
27 Jul 18	82.08030 +1.57	82.34	80.36	81.09	68,843
26 Jul 18	80.51290 -2.66	88.61	77.95	82.55	157,016
25 Jul 18	83.17750 +0.37	85.06	82.08	83.23	48,330
24 Jul 18	82.81180 -0.68	84.38	82.45	84.38	26,679
23 Jul 18	83.49100 +0.21	84.12	83.18	83.60	14,648
20 Jul 18	83.28200 -0.42	84.07	82.81	83.39	22,888
19 Jul 18	83.70000 -0.99	85.16	83.33	85.16	23,611
18 Jul 18	84.69270 -0.31	85.42	84.22	85.27	18,039
17 Jul 18	85.00620 +0.89	85.42	84.33	84.74	24,262
16 Jul 18	84.11800 -0.73	85.16	83.70	85.16	29,800
13 Jul 18	84.84940 +1.25	85.42	83.96	84.22	34,307
12 Jul 18	83.59550 +1.04	84.54	81.71	83.23	40,032
11 Jul 18	82.55060 -2.30	84.48	82.13	84.43	25,153
10 Jul 18	84.84940 +4.70	85.27	80.77	81.51	42,575
09 Jul 18	80.14720 -0.37	82.03	80.04	81.51	34,464
06 Jul 18	80.51290 -4.44	84.33	79.31	84.33	80,384
05 Jul 18	84.95390 +2.40	87.20	84.07	85.74	46,702
04 Jul 18	82.55060 -1.36	83.91	81.30	83.91	37,805
03 Jul 18	83.90900 -0.99	84.69	83.44	84.64	39,755
02 Jul 18	84.90170 -0.21	85.48	83.70	85.01	27,364
29 Jun 18	85.11070 -2.51	88.40	85.01	88.35	31,536
28 Jun 18	87.61850 -0.21	88.35	86.73	86.73	35,781
27 Jun 18	87.82750 +1.31	88.04	85.22	85.89	37,727
26 Jun 18	86.52130 -0.21	87.51	85.84	87.51	24,651
25 Jun 18	86.73030 -0.42	87.15	86.00	86.73	15,770
22 Jun 18	87.14830 +1.46	87.41	85.79	85.79	21,557
21 Jun 18	85.68540 -1.41	87.88	84.74	87.10	54,145
20 Jun 18	87.09610 +0.42	88.61	86.68	87.41	29,738
19 Jun 18	86.67810 -1.10	87.25	85.69	87.25	32,256
18 Jun 18	87.77530 +1.46	88.25	84.95	86.10	41,978
15 Jun 18	86.31240 -0.89	87.25	84.54	86.83	89,664
14 Jun 18	87.20060 -3.13	90.18	86.94	90.18	54,821
13 Jun 18	90.33540 -1.41	91.85	89.13	91.85	50,894
12 Jun 18	91.74610 +1.46	91.85	89.66	90.23	23,446
11 Jun 18	90.28310 -0.26	91.33	89.24	90.44	55,107
08 Jun 18	90.54440 -2.66	92.84	89.87	92.84	60,650
07 Jun 18	93.20900 -1.15	94.78	92.48	94.41	29,284
06 Jun 18	94.35840 +0.94	94.78	92.48	93.42	30,487
05 Jun 18	93.41800 -0.94	95.09	93.16	94.04	28,832
04 Jun 18	94.35840 +1.52	95.04	92.69	92.84	23,598
01 Jun 18	92.84330 -1.20	94.52	92.58	94.52	25,830
31 May 18	94.04490 +1.04	95.61	93.31	93.31	41,288
30 May 18	93.00000 -0.78	93.73	91.69	93.68	49,494
29 May 18	93.78370 -3.71	97.13	93.26	97.13	50,082
28 May 18	97.49330 -0.99	98.96	97.13	98.49	16,331
25 May 18	98.48600 +0.57	98.96	97.75	98.22	19,137
24 May 18	97.91120 +0.10	98.96	97.34	97.70	20,013
23 May 18	97.80670 -1.20	98.90	96.81	98.90	30,644
22 May 18	99.00840 -1.62	100.99	98.75	100.63	33,027
21 May 18	100.62810 -0.10	101.10	100.26	100.63	24,839
18 May 18	100.73260 +3.50	101.31	97.23	97.49	55,743
17 May 18	97.23200 -1.36	98.85	96.45	98.69	50,790
16 May 18	98.59040 +5.80	99.17	92.84	93.00	86,391
15 May 18	92.79100 -1.15	94.10	92.48	93.94	28,636
14 May 18	93.94040 -0.57	94.57	93.52	94.52	22,402
11 May 18	94.51520 +0.00	95.35	93.57	94.57	17,270
10 May 18	94.51520 +0.00	95.25	93.84	95.09	17,816
09 May 18	94.51520 -1.31	96.87	94.15	96.29	40,405
08 May 18	95.82130 +0.05	96.55	95.14	95.98	26,099
07 May 18	95.76910 +0.99	97.60	94.78	94.99	31,073
04 May 18	94.77640 -0.21	95.25	93.99	94.99	48,161
03 May 18	94.98540 -0.78	95.98	94.36	95.98	50,653
02 May 18	95.76910 +2.77	96.24	91.96	93.16	71,650
30 Apr 18	93.00000 +5.12	93.00	88.40	88.66	76,803
27 Apr 18	87.87980 +1.04	88.66	86.99	87.25	66,538
26 Apr 18	86.83480 +0.00	89.19	86.73	87.51	38,253
25 Apr 18	86.83480 -2.14	89.34	86.83	89.29	53,584
24 Apr 18	88.97700 -3.08	92.22	88.77	92.16	58,635
23 Apr 18	92.05960 -4.65	98.12	91.80	97.49	80,679
20 Apr 18	96.70960 +3.19	98.54	94.88	95.09	89,147
19 Apr 18	93.52250 +3.34	94.20	90.02	90.18	47,610
18 Apr 18	90.17870 -0.47	90.91	89.13	90.91	38,366
17 Apr 18	90.64890 +0.26	91.38	90.39	90.75	54,076
16 Apr 18	90.38760 +0.94	91.64	89.08	90.75	48,038
13 Apr 18	89.44720 -0.84	91.01	88.56	90.13	38,377
12 Apr 18	90.28310 -0.05	91.01	89.34	90.02	25,700
11 Apr 18	90.33540 +0.21	91.12	89.50	89.87	44,538
10 Apr 18	90.12640 +0.63	90.44	88.92	90.07	27,545
09 Apr 18	89.49940 -0.78	91.01	89.13	90.02	34,584
06 Apr 18	90.28310 -0.31	91.33	89.71	90.60	22,701
05 Apr 18	90.59660 +1.78	91.43	89.45	89.45	21,933
04 Apr 18	88.82020 -1.88	91.17	88.56	91.07	34,799
03 Apr 18	90.70110 -0.26	90.96	90.34	90.91	34,768
29 Mar 18	90.96240 +1.10	91.12	89.55	90.13	57,181
28 Mar 18	89.86520 +1.04	89.92	88.19	88.66	44,424
27 Mar 18	88.82020 +0.89	89.87	88.45	89.81	26,472
26 Mar 18	87.93200 +2.82	89.19	85.42	85.42	67,890
23 Mar 18	85.11070 -2.72	87.04	84.69	87.04	66,174
22 Mar 18	87.82750 -0.78	88.72	87.31	88.56	28,223
21 Mar 18	88.61120 -0.84	89.71	88.30	89.66	14,662
20 Mar 18	89.44720 +0.73	89.76	88.72	88.72	25,387
19 Mar 18	88.71570 +0.68	89.24	87.78	87.88	42,342
16 Mar 18	88.03650 -1.36	89.71	87.62	89.03	73,819
15 Mar 18	89.39490 -1.57	91.17	87.78	91.17	62,944
14 Mar 18	90.96240 -0.26	91.54	90.81	91.12	32,929
13 Mar 18	91.22360 +0.47	91.64	90.60	90.91	38,097
12 Mar 18	90.75340 +0.63	91.75	89.39	90.91	40,364
09 Mar 18	90.12640 -0.68	91.43	90.13	90.54	31,750
08 Mar 18	90.80560 -0.99	91.96	90.44	91.64	48,705
07 Mar 18	91.79830 -1.52	93.00	91.69	93.00	32,217
06 Mar 18	93.31350 -0.26	94.57	92.74	94.15	36,985
05 Mar 18	93.57470 +0.57	93.63	91.69	93.10	48,295
02 Mar 18	93.00000 -2.35	95.09	93.00	95.09	36,609
01 Mar 18	95.35110 -0.99	96.40	94.20	96.34	37,249
28 Feb 18	96.34380 -1.46	97.70	96.13	97.34	32,365
27 Feb 18	97.80670 -1.46	99.74	97.18	99.74	37,588
26 Feb 18	99.26970 +2.61	99.74	97.02	97.18	34,587
23 Feb 18	96.65730 +0.63	97.86	95.25	96.13	51,700
22 Feb 18	96.03030 -4.44	99.11	92.43	98.75	215,764
21 Feb 18	100.47130 +1.36	100.94	98.49	99.74	34,524
20 Feb 18	99.11290 +0.68	99.48	97.55	98.64	35,833
19 Feb 18	98.43370 -1.99	100.84	97.96	100.84	47,694
16 Feb 18	100.41910 +1.67	100.78	98.80	99.37	37,352
15 Feb 18	98.74720 -0.21	99.74	98.69	99.06	27,531
14 Feb 18	98.95620 -0.47	100.11	98.28	100.11	69,146
13 Feb 18	99.42640 +1.46	100.00	97.60	98.07	62,166
12 Feb 18	97.96350 +0.00	98.96	97.96	98.54	35,174
09 Feb 18	97.96350 +0.47	98.02	96.66	96.81	50,270
08 Feb 18	97.49330 -0.94	99.06	96.92	98.75	54,128
07 Feb 18	98.43370 +5.28	99.11	96.66	96.66	111,205
06 Feb 18	93.15670 -1.67	93.89	91.59	93.52	102,400
05 Feb 18	94.82870 -0.89	96.08	93.68	95.82	48,819
02 Feb 18	95.71690 -1.99	97.96	95.72	97.81	37,263
01 Feb 18	97.70220 -0.31	99.06	97.28	98.33	28,522
31 Jan 18	98.01570 +0.89	98.69	97.13	97.81	46,773
30 Jan 18	97.12750 -1.10	98.90	96.76	98.64	35,798
29 Jan 18	98.22470 +0.10	98.75	98.02	98.43	54,937
26 Jan 18	98.12020 +0.42	98.49	97.55	98.02	31,184
25 Jan 18	97.70220 -0.21	98.75	97.02	98.33	36,345
24 Jan 18	97.91120 +1.25	98.33	96.55	96.87	77,541
23 Jan 18	96.65730 -0.78	98.75	95.93	98.22	89,080
22 Jan 18	97.44100 -1.83	99.74	97.18	99.11	76,495
19 Jan 18	99.26970 -0.99	100.94	98.90	100.31	102,147
18 Jan 18	100.26240 +1.04	101.05	99.53	100.00	118,828
17 Jan 18	99.21740 -5.80	100.05	95.51	95.61	3,480,860
16 Jan 18	105.01690 -1.04	107.42	103.97	106.38	48,629
15 Jan 18	106.06180 -1.46	108.88	105.75	107.52	34,722
12 Jan 18	107.52470 +1.15	108.26	103.97	104.49	44,832
11 Jan 18	106.37530 -2.51	109.20	103.97	108.15	48,614
10 Jan 18	108.88310 -0.10	109.51	108.36	108.36	35,505
09 Jan 18	108.98760 -0.31	111.39	108.26	108.88	39,761
08 Jan 18	109.30110 +1.25	109.72	107.73	108.47	38,764
05 Jan 18	108.04720 -0.63	108.67	106.90	108.67	25,808
04 Jan 18	108.67420 -0.31	110.35	107.32	108.99	36,191
03 Jan 18	108.98760 +1.04	109.41	107.32	108.05	36,000
02 Jan 18	107.94270 +2.72	108.05	105.12	105.54	22,665
29 Dec 17	105.22580 -0.78	106.17	105.07	105.59	13,228
28 Dec 17	106.00960 +0.10	106.58	104.55	105.91	15,798
27 Dec 17	105.90510 +2.42	105.96	103.87	103.88	40,349
22 Dec 17	103.48080 +0.82	103.76	102.13	102.13	15,456
21 Dec 17	102.66570 +0.22	103.85	101.57	102.51	20,867
20 Dec 17	102.44630 -1.33	103.71	102.01	103.53	22,390
19 Dec 17	103.77340 +0.08	104.21	102.45	103.87	38,210
18 Dec 17	103.68980 +2.54	103.97	101.36	101.36	29,507
15 Dec 17	101.15060 +0.01	101.94	100.39	101.42	34,371
14 Dec 17	101.14010 +0.98	102.30	100.16	100.16	60,065
13 Dec 17	100.15790 +1.77	101.67	98.52	98.75	50,625
12 Dec 17	98.39190 +0.47	99.26	96.57	98.57	42,266
11 Dec 17	97.92170 +0.61	99.06	97.21	97.32	69,304
08 Dec 17	97.31560 -0.04	98.75	96.13	97.72	46,678
07 Dec 17	97.35740 +0.97	97.44	96.10	96.24	28,630
06 Dec 17	96.38560 +0.60	97.13	92.37	95.19	117,992
05 Dec 17	95.79000 +0.72	98.76	94.41	98.22	162,167
04 Dec 17	95.06900 -0.91	97.96	94.25	96.13	55,506
01 Dec 17	95.97810 +3.59	98.22	92.12	92.37	63,746
30 Nov 17	92.38350 +0.48	92.38	91.53	91.90	54,038
29 Nov 17	91.90280 +0.34	92.70	91.54	91.90	59,085
28 Nov 17	91.55800 +2.12	91.69	89.23	89.44	33,051
27 Nov 17	89.43670 -0.43	90.21	89.21	90.21	27,630
24 Nov 17	89.86520 +0.94	90.20	88.99	89.41	36,360
23 Nov 17	88.92470 +0.63	89.45	88.04	88.30	16,253
22 Nov 17	88.29780 +2.08	88.62	86.74	86.98	32,396
21 Nov 17	86.21830 +3.67	87.62	84.27	84.27	84,043
20 Nov 17	82.55060 -0.57	83.59	82.55	83.41	17,833
17 Nov 17	83.12530 +0.24	83.91	82.90	83.25	43,649
16 Nov 17	82.88490 +0.60	83.21	82.16	82.31	46,871
15 Nov 17	82.28930 -0.80	83.49	82.29	83.49	23,765
14 Nov 17	83.09390 +0.33	83.42	82.55	82.85	14,156
13 Nov 17	82.75960 -0.63	83.60	82.76	83.55	23,704
10 Nov 17	83.38650 -0.53	83.93	83.30	83.93	27,171
09 Nov 17	83.91940 -0.49	84.60	83.92	84.60	19,004
08 Nov 17	84.41060 +0.33	84.64	83.93	84.08	16,565
07 Nov 17	84.07620 -0.10	84.64	83.81	84.60	12,132
06 Nov 17	84.18070 +0.22	84.50	83.71	83.96	16,343
03 Nov 17	83.96120 +0.17	84.11	83.39	84.11	12,799
02 Nov 17	83.79400 -0.50	85.15	83.51	84.60	11,478
01 Nov 17	84.29560 -0.49	85.41	84.09	85.22	11,972
31 Oct 17	84.78670 -0.89	85.69	84.49	85.69	16,656
30 Oct 17	85.67490 +0.00	85.95	85.01	85.69	15,252
27 Oct 17	85.67490 -0.14	86.21	85.25	85.84	30,306
26 Oct 17	85.81080 +0.23	85.81	85.09	85.58	44,589
25 Oct 17	85.58090 +0.94	85.58	84.62	84.65	59,518
24 Oct 17	84.64040 +0.00	84.96	84.50	84.64	30,913
23 Oct 17	84.64040 +1.04	84.70	83.74	83.96	48,738
20 Oct 17	83.59550 +1.04	85.65	82.26	84.55	116,698
19 Oct 17	82.55060 -0.51	84.08	81.98	84.08	27,622
18 Oct 17	83.06260 -0.45	84.40	82.43	84.40	19,387
17 Oct 17	83.51190 -0.45	84.64	82.76	84.64	24,163
16 Oct 17	83.96120 +0.01	84.16	82.81	83.94	44,257
13 Oct 17	83.95080 -0.69	84.64	83.46	84.39	22,855
12 Oct 17	84.64040 -1.58	86.65	84.47	86.65	16,986
11 Oct 17	86.21830 -0.59	87.76	86.00	86.73	27,415
10 Oct 17	86.80350 +0.39	87.21	86.29	86.29	18,558
09 Oct 17	86.41690 +0.57	87.17	85.84	85.84	35,610
06 Oct 17	85.84210 +0.65	86.13	85.45	85.55	13,472
05 Oct 17	85.19430 +0.92	85.19	84.14	84.55	8,840
04 Oct 17	84.27470 -0.54	84.67	83.60	84.67	19,918
03 Oct 17	84.81810 -0.54	85.79	84.43	85.72	19,593
02 Oct 17	85.36150 +0.27	85.74	85.02	85.46	14,531
29 Sep 17	85.08980 +0.41	85.37	84.31	85.10	13,241
28 Sep 17	84.68220 +0.04	85.11	83.77	84.64	17,586
27 Sep 17	84.64040 +0.25	84.85	83.79	84.44	20,317
26 Sep 17	84.38970 -0.91	85.37	84.08	85.30	12,753
25 Sep 17	85.29880 -0.72	85.95	84.46	85.95	23,957
22 Sep 17	86.01980 +3.56	86.77	82.71	82.78	40,121
21 Sep 17	82.45650 +0.17	82.83	82.01	82.20	30,229
20 Sep 17	82.28930 -0.05	82.66	82.03	82.66	21,669
19 Sep 17	82.34160 +0.26	82.54	81.69	82.32	40,778
18 Sep 17	82.08030 +1.10	82.37	81.39	81.79	27,966
15 Sep 17	80.98310 -1.43	82.75	80.98	82.51	82,567
14 Sep 17	82.41470 -0.77	83.31	82.01	83.10	41,679
13 Sep 17	83.18800 +2.00	83.55	81.10	81.19	41,887
12 Sep 17	81.19210 +0.21	81.86	80.37	81.48	32,866
11 Sep 17	80.98310 +1.16	81.50	79.93	80.55	37,059
08 Sep 17	79.82330 +1.58	80.55	78.16	78.17	53,566
07 Sep 17	78.24540 +0.30	78.37	77.33	78.03	22,735
06 Sep 17	77.94240 -0.54	78.71	77.67	78.71	27,028
05 Sep 17	78.48570 +1.08	78.67	77.33	77.33	29,460
04 Sep 17	77.40940 -0.54	78.27	77.19	77.58	18,872
01 Sep 17	77.95280 -0.42	78.41	77.29	78.38	24,491
31 Aug 17	78.37080 -1.42	79.77	78.27	79.52	41,995
30 Aug 17	79.79190 +1.26	79.85	78.38	78.88	55,805
29 Aug 17	78.52750 -1.36	80.03	78.34	79.89	99,310
28 Aug 17	79.88600 -0.78	80.96	79.89	80.59	11,761
25 Aug 17	80.66970 -1.46	82.51	80.46	82.51	22,509
24 Aug 17	82.13260 -0.23	82.71	81.94	82.28	41,040
23 Aug 17	82.36250 +0.23	82.54	81.80	82.12	9,817
22 Aug 17	82.13260 +0.24	82.32	81.70	82.01	16,095
21 Aug 17	81.89220 +0.39	82.24	81.23	82.02	15,944
18 Aug 17	81.50560 -1.18	82.41	80.44	82.41	29,259
17 Aug 17	82.68640 -0.48	83.59	82.17	83.05	28,763
16 Aug 17	83.16710 +1.66	83.57	81.24	81.80	20,583
15 Aug 17	81.50560 -0.77	82.81	81.51	82.27	11,809
14 Aug 17	82.27890 +1.82	82.58	81.35	81.35	17,749
11 Aug 17	80.46070 -1.97	82.17	79.94	82.07	43,122
10 Aug 17	82.43560 +0.00	82.76	82.23	82.76	14,253
09 Aug 17	82.43560 -0.42	82.87	82.05	82.56	19,020
08 Aug 17	82.85360 +0.10	83.39	82.36	83.01	23,233
07 Aug 17	82.74910 +0.00	83.04	82.16	82.84	14,644
04 Aug 17	82.74910 +0.23	83.03	82.05	82.55	22,594
03 Aug 17	82.51920 -0.02	82.97	82.15	82.86	16,149
02 Aug 17	82.54010 -0.01	82.97	82.05	82.58	32,795
01 Aug 17	82.55060 -1.04	83.65	82.04	83.65	29,648
31 Jul 17	83.59550 +0.26	83.66	83.39	83.62	44,697
28 Jul 17	83.33430 -1.04	84.47	83.02	84.43	40,915
27 Jul 17	84.37920 +0.99	85.16	83.16	83.39	48,724
26 Jul 17	83.38650 +4.48	86.09	77.33	78.58	173,325
25 Jul 17	78.90370 +0.01	80.12	78.84	79.79	10,605
24 Jul 17	78.89330 +0.65	79.56	78.10	78.27	35,303
21 Jul 17	78.24540 -0.13	78.88	77.72	78.37	15,701
20 Jul 17	78.37080 -0.74	79.89	77.90	79.89	39,493
19 Jul 17	79.11270 +0.18	80.13	78.68	79.18	19,796
18 Jul 17	78.93510 -0.18	79.42	78.68	79.42	18,882
17 Jul 17	79.11270 +0.14	79.42	78.42	78.98	16,081
14 Jul 17	78.97690 +0.41	78.98	78.29	78.88	9,469
13 Jul 17	78.56930 +1.52	78.84	76.79	77.10	81,723
12 Jul 17	77.05420 +0.72	78.34	76.27	76.28	21,998
11 Jul 17	76.33310 +0.04	76.74	75.97	76.74	43,930
10 Jul 17	76.29130 +0.23	76.64	75.93	76.18	13,556
07 Jul 17	76.06150 +0.20	76.12	74.38	75.99	23,162
06 Jul 17	75.86290 +0.63	76.04	75.08	75.38	28,033
05 Jul 17	75.23600 +0.00	75.73	74.23	75.11	32,677
04 Jul 17	75.23600 -0.52	75.94	74.94	75.81	29,367
03 Jul 17	75.75840 +1.68	76.74	74.09	74.67	42,618
30 Jun 17	74.07610 +0.25	74.35	73.28	73.98	57,186
29 Jun 17	73.82530 +1.62	74.71	72.31	72.57	100,407
28 Jun 17	72.20560 +1.85	72.40	69.55	70.21	29,980
27 Jun 17	70.35610 -0.45	71.06	70.12	70.81	29,100
26 Jun 17	70.80540 +1.03	71.35	69.94	70.01	54,567
23 Jun 17	69.77090 +0.22	70.01	68.97	69.73	22,566
22 Jun 17	69.55150 +0.73	69.89	68.39	69.04	17,061
21 Jun 17	68.82000 -1.16	70.07	68.44	70.03	19,569
20 Jun 17	69.97990 -0.40	71.38	69.65	70.82	30,027
19 Jun 17	70.37700 +0.79	70.43	69.52	69.64	23,313
16 Jun 17	69.58280 +1.40	69.58	67.95	68.22	36,044
15 Jun 17	68.18260 -1.10	69.38	67.40	69.20	28,305
14 Jun 17	69.27980 -0.74	70.82	69.19	70.82	30,123
13 Jun 17	70.02170 +0.50	70.46	69.31	70.02	24,363
12 Jun 17	69.52010 -0.80	70.54	69.07	70.38	29,637
09 Jun 17	70.32470 -0.42	71.07	68.11	70.99	89,461
08 Jun 17	70.74270 -1.26	71.91	70.28	71.91	73,660
07 Jun 17	72.00710 +0.84	72.08	70.12	71.11	46,265
06 Jun 17	71.17110 -1.65	73.15	70.85	73.15	61,403
05 Jun 17	72.82210 +2.88	72.92	70.22	70.53	33,814
02 Jun 17	69.93810 +3.28	70.01	67.92	67.99	83,625
01 Jun 17	66.65700 +1.80	66.98	64.61	64.82	24,161
31 May 17	64.85970 +1.07	65.36	64.06	64.40	55,186
30 May 17	63.79380 -0.17	64.40	63.53	64.21	45,545
29 May 17	63.96100 -1.66	66.35	63.35	65.62	40,222
26 May 17	65.62250 -0.64	66.50	65.43	66.50	11,987
25 May 17	66.25990 -0.96	67.27	65.97	67.22	12,806
24 May 17	67.22120 -0.05	67.97	66.67	67.64	9,430
23 May 17	67.27350 +1.69	67.97	65.78	65.98	24,260
22 May 17	65.58070 +0.00	66.13	65.32	66.13	18,104
19 May 17	65.58070 -0.51	66.89	65.10	66.86	30,755
18 May 17	66.09270 -0.90	67.41	65.94	67.03	22,998
17 May 17	66.99130 -0.07	67.44	65.99	66.88	34,835
16 May 17	67.06450 +0.51	67.09	65.42	66.98	39,864
15 May 17	66.55250 -0.95	67.89	66.30	67.63	44,054
12 May 17	67.50340 -3.19	70.53	66.27	70.53	91,447
11 May 17	70.69040 -0.94	71.68	70.45	71.68	21,616
10 May 17	71.63090 -0.17	72.10	71.16	71.94	15,764
09 May 17	71.79810 +2.56	72.23	69.11	69.29	63,097
08 May 17	69.23800 +1.04	69.56	68.44	68.55	15,040
05 May 17	68.19300 +0.01	68.22	67.66	68.18	54,873
04 May 17	68.18260 +0.83	68.26	67.25	67.25	77,433
03 May 17	67.35710 +0.34	67.92	66.97	67.41	21,363
02 May 17	67.01220 -0.39	67.92	66.71	67.40	60,615
28 Apr 17	67.39890 -0.44	67.91	67.15	67.87	27,344
27 Apr 17	67.83780 -0.79	68.72	67.51	68.72	26,814
26 Apr 17	68.63190 -0.75	69.47	67.49	69.44	32,575
25 Apr 17	69.38430 -0.77	70.16	69.15	70.16	79,392
24 Apr 17	70.15750 +3.02	70.61	67.24	68.22	56,121
21 Apr 17	67.13760 -0.70	67.93	66.34	67.92	46,281
20 Apr 17	67.83780 -0.55	68.97	67.56	68.39	47,260
19 Apr 17	68.39160 -0.89	69.28	68.39	69.22	25,625
18 Apr 17	69.27980 -0.43	70.32	69.25	69.76	28,858
13 Apr 17	69.70820 +0.46	69.80	68.60	69.36	12,374
12 Apr 17	69.24840 +0.26	69.46	68.39	68.95	15,335
11 Apr 17	68.98720 -0.70	69.79	68.71	69.79	19,785
10 Apr 17	69.68730 -0.06	70.44	69.54	69.80	13,684
07 Apr 17	69.75000 +0.26	69.89	69.02	69.59	14,279
06 Apr 17	69.48880 -0.40	70.01	68.83	70.01	20,145
05 Apr 17	69.88580 +0.50	69.89	68.71	69.38	24,807
04 Apr 17	69.38430 -0.82	70.24	69.15	70.01	26,802
03 Apr 17	70.19930 -0.46	71.06	69.28	70.95	69,894
31 Mar 17	70.65910 +1.19	70.66	69.43	69.49	43,595
30 Mar 17	69.46790 +0.50	69.79	69.01	69.02	11,871
29 Mar 17	68.96630 -0.66	69.68	68.39	69.68	40,733
28 Mar 17	69.62460 -0.07	70.19	68.61	69.81	23,215
27 Mar 17	69.69780 -0.17	70.15	69.44	69.80	11,515
24 Mar 17	69.86490 -0.15	70.05	68.97	70.01	19,243
23 Mar 17	70.01120 +0.76	70.01	68.23	69.25	22,978
22 Mar 17	69.24840 -1.82	71.27	68.91	71.27	31,111
21 Mar 17	71.06660 -0.34	71.60	70.76	71.58	29,737
20 Mar 17	71.41150 +0.88	71.60	70.25	70.53	21,260
17 Mar 17	70.53370 +0.52	70.53	69.28	70.01	53,787
16 Mar 17	70.01120 -0.45	70.53	69.93	70.48	32,947
15 Mar 17	70.46060 -1.20	71.88	70.16	71.88	31,216
14 Mar 17	71.66220 -1.27	73.09	71.47	73.09	29,166
13 Mar 17	72.93710 -0.31	73.56	72.62	73.36	32,853
10 Mar 17	73.25060 +1.96	73.98	71.56	71.58	48,890
09 Mar 17	71.28610 +0.65	71.29	70.17	70.79	30,232
08 Mar 17	70.63820 +1.30	70.85	69.33	69.59	53,980
07 Mar 17	69.34250 -0.32	70.27	69.16	69.91	34,180
06 Mar 17	69.66640 +0.80	69.88	68.88	69.70	29,560
03 Mar 17	68.86180 +0.82	69.80	68.13	68.13	43,208
02 Mar 17	68.04670 +1.85	68.29	66.19	66.20	49,621
01 Mar 17	66.19720 +7.18	66.66	62.80	62.85	116,697
28 Feb 17	59.01840 -0.12	59.41	57.47	59.10	40,070
27 Feb 17	59.13340 -0.55	59.91	58.98	59.67	16,147
24 Feb 17	59.68720 -0.40	60.13	59.18	60.08	27,462
23 Feb 17	60.08430 -1.04	62.21	60.08	62.21	20,585
22 Feb 17	61.12920 -0.26	62.82	61.13	62.49	34,312
21 Feb 17	61.39040 +0.63	61.74	60.77	60.77	23,379
20 Feb 17	60.76350 -0.21	61.10	60.59	61.06	8,509
17 Feb 17	60.97250 -0.84	62.06	60.76	62.02	12,121
16 Feb 17	61.80840 +0.44	62.58	61.14	61.14	13,443
15 Feb 17	61.36960 -0.17	62.63	61.25	61.55	14,503
14 Feb 17	61.53670 -0.23	62.18	61.49	62.04	10,068
13 Feb 17	61.76660 +1.16	62.04	60.46	60.81	11,573
10 Feb 17	60.60670 -0.21	61.23	60.40	60.82	13,484
09 Feb 17	60.81570 -0.84	61.70	60.82	61.30	16,865
08 Feb 17	61.65170 -0.19	62.12	61.01	62.12	16,973
07 Feb 17	61.83980 -0.33	62.49	61.28	62.01	21,132
06 Feb 17	62.17420 -0.99	63.58	62.07	63.58	15,919
03 Feb 17	63.16690 -0.05	63.53	62.84	63.51	8,225
02 Feb 17	63.21910 +0.52	63.95	62.83	63.95	7,876
01 Feb 17	62.69660 +0.00	63.58	62.54	63.58	18,384
31 Jan 17	62.69660 -0.73	64.24	62.70	64.24	18,667
30 Jan 17	63.42810 +0.63	64.35	63.00	64.35	12,472
27 Jan 17	62.80110 -1.07	64.84	62.70	64.84	15,541
26 Jan 17	63.86700 -0.15	64.69	63.62	64.69	42,353
25 Jan 17	64.01330 +1.32	64.69	62.81	63.58	17,133
24 Jan 17	62.69660 -0.39	63.32	62.30	63.32	10,883
23 Jan 17	63.08330 -0.41	64.72	63.08	64.72	10,884
20 Jan 17	63.49080 -0.46	64.96	63.22	64.96	37,497
19 Jan 17	63.95060 +0.44	64.87	63.17	64.26	20,410
18 Jan 17	63.51170 +0.82	63.70	62.74	63.10	57,252
17 Jan 17	62.69660 +0.00	63.73	62.64	63.73	16,456
16 Jan 17	62.69660 -1.06	64.01	62.08	63.87	35,482
13 Jan 17	63.75200 -1.03	64.37	63.57	64.37	39,512
12 Jan 17	64.78650 -0.68	65.69	64.63	65.42	9,213
11 Jan 17	65.46570 -0.88	66.36	65.32	66.34	15,765
10 Jan 17	66.34350 -0.31	66.85	65.36	66.85	26,998
09 Jan 17	66.65700 +0.29	66.94	66.02	66.85	6,553
06 Jan 17	66.36440 -0.44	67.07	65.62	66.77	11,564
05 Jan 17	66.80330 +0.55	67.13	65.62	66.35	12,078
04 Jan 17	66.24940 -0.99	67.63	65.94	67.12	22,313
03 Jan 17	67.24210 -1.13	68.55	67.13	68.55	18,741
02 Jan 17	68.37070 +1.25	68.88	67.32	68.88	5,680
30 Dec 16	67.11670 +0.73	67.19	65.79	66.85	10,764
29 Dec 16	66.38530 -0.68	67.14	65.88	66.97	12,318
28 Dec 16	67.06450 -0.06	67.40	66.62	67.40	8,854
27 Dec 16	67.12720 +0.66	67.39	66.60	67.13	13,404
23 Dec 16	66.46890 -0.77	67.19	66.24	67.09	9,043
22 Dec 16	67.24210 -0.68	67.91	66.90	67.91	18,200
21 Dec 16	67.92130 -0.32	68.55	67.86	68.25	24,358
20 Dec 16	68.24530 -0.31	68.48	67.97	68.41	14,635
19 Dec 16	68.55880 -0.16	68.98	67.98	68.44	16,059
16 Dec 16	68.71550 -0.78	69.81	68.39	69.49	23,424
15 Dec 16	69.49920 +0.02	70.53	68.48	70.53	41,848
14 Dec 16	69.47830 -1.08	70.57	69.28	70.55	37,867
13 Dec 16	70.55460 -0.29	71.27	70.49	71.22	9,888
12 Dec 16	70.84720 -0.21	71.06	70.12	71.06	13,954
09 Dec 16	71.05620 +0.10	71.34	71.00	71.06	20,969
08 Dec 16	70.95170 +0.00	71.28	70.42	70.95	20,301
07 Dec 16	70.95170 +0.00	71.06	70.74	70.95	14,740
06 Dec 16	70.95170 -0.10	71.06	70.53	71.06	8,076
05 Dec 16	71.05620 +0.21	71.06	70.28	70.61	6,897
02 Dec 16	70.84720 -0.42	71.59	70.61	71.59	10,726
01 Dec 16	71.26520 -0.27	71.90	70.85	71.90	18,030
30 Nov 16	71.53690 -0.79	72.61	71.37	72.38	22,765
29 Nov 16	72.33100 -0.13	72.62	71.55	72.46	42,180
28 Nov 16	72.45640 +1.09	72.46	70.92	71.37	17,180
25 Nov 16	71.36970 +0.01	71.44	70.60	71.37	6,629
24 Nov 16	71.35920 -0.51	72.00	70.76	71.87	13,494
23 Nov 16	71.87120 +1.40	72.00	71.06	71.06	20,159
22 Nov 16	70.47100 +0.80	71.58	69.89	70.50	17,110
21 Nov 16	69.66640 +0.02	70.21	69.54	69.65	4,840
18 Nov 16	69.64550 +0.49	70.40	68.71	69.11	10,585
17 Nov 16	69.15440 +0.56	69.57	68.13	68.76	7,662
16 Nov 16	68.59010 +2.56	68.90	66.01	66.08	50,963
15 Nov 16	66.03000 +0.97	66.46	65.11	65.11	16,489
14 Nov 16	65.05820 +0.09	65.83	64.59	64.97	16,482
11 Nov 16	64.96420 -0.45	65.83	64.73	65.83	13,809
10 Nov 16	65.41350 +0.62	66.30	65.00	65.00	15,303
09 Nov 16	64.79700 +0.45	65.52	62.18	64.16	24,962
08 Nov 16	64.34760 +1.12	64.58	63.34	63.35	11,685
07 Nov 16	63.22960 +0.01	64.00	62.80	63.22	17,597
04 Nov 16	63.21910 -0.26	64.16	63.08	64.16	9,222
03 Nov 16	63.48030 -0.43	64.01	63.31	63.33	8,227
02 Nov 16	63.90880 -0.46	65.80	63.85	63.85	5,291
01 Nov 16	64.36850 -0.52	64.95	64.26	64.80	6,335
31 Oct 16	64.89100 -0.52	65.81	64.79	65.34	9,076
28 Oct 16	65.41350 -0.10	66.43	64.90	66.43	8,508
27 Oct 16	65.51800 -0.05	65.84	64.87	65.57	9,321
26 Oct 16	65.57020 -0.95	66.93	65.31	66.93	12,582
25 Oct 16	66.52110 -0.51	67.40	66.24	67.40	31,420
24 Oct 16	67.03310 +1.77	67.65	65.37	65.37	24,664
21 Oct 16	65.26720 +0.51	65.52	64.32	64.97	56,399
20 Oct 16	64.75520 -0.39	65.83	64.21	65.83	16,089
19 Oct 16	65.14180 -0.43	65.83	64.38	65.83	20,466
18 Oct 16	65.57020 +1.96	65.57	63.34	63.65	23,816
17 Oct 16	63.60570 -0.55	64.00	63.27	63.81	14,649
14 Oct 16	64.15960 -0.11	64.59	63.80	64.27	20,688
13 Oct 16	64.27450 -0.84	65.02	64.14	65.02	12,175
12 Oct 16	65.11040 -0.30	65.49	64.86	65.23	49,321
11 Oct 16	65.41350 -0.06	66.04	65.20	66.04	10,363
10 Oct 16	65.47620 -0.96	67.88	65.00	67.88	14,825
07 Oct 16	66.43750 -1.26	67.92	66.25	67.92	8,974
06 Oct 16	67.70190 +0.10	67.97	66.82	67.92	18,378
05 Oct 16	67.59740 -0.15	67.66	67.24	67.41	6,819
04 Oct 16	67.74370 +0.03	67.92	67.24	67.61	11,994
03 Oct 16	67.71240 -0.54	68.96	67.62	67.92	13,180
30 Sep 16	68.25570 -0.22	68.93	67.71	68.03	21,491
29 Sep 16	68.47520 -0.20	69.43	67.92	68.97	16,451
28 Sep 16	68.67370 +0.28	69.11	68.55	68.87	11,734
27 Sep 16	68.39160 -0.91	69.53	67.86	69.45	75,590
26 Sep 16	69.30070 -1.09	70.22	69.29	70.22	10,569
23 Sep 16	70.38740 -0.14	70.52	69.77	70.52	10,471
22 Sep 16	70.52330 +0.86	71.21	70.15	70.45	25,616
21 Sep 16	69.66640 -1.22	71.06	69.67	71.06	16,761
20 Sep 16	70.88900 -0.28	71.30	70.53	71.06	8,989
19 Sep 16	71.17110 -0.46	71.68	70.86	71.58	14,570
16 Sep 16	71.63090 +1.95	71.63	69.22	69.22	24,332
15 Sep 16	69.67690 -0.65	70.42	69.28	70.42	48,348
14 Sep 16	70.32470 +0.25	70.83	69.70	70.66	21,649
13 Sep 16	70.07390 -0.03	70.63	69.50	70.11	12,591
12 Sep 16	70.10530 -0.20	72.45	69.96	70.86	46,035
09 Sep 16	70.30380 +0.97	71.99	69.26	69.29	39,123
08 Sep 16	69.33200 +6.64	69.83	65.96	68.39	117,760
07 Sep 16	62.69660 +0.57	62.70	55.07	57.59	92,438
06 Sep 16	62.12190 +0.30	62.12	61.27	61.76	61,323
05 Sep 16	61.81890 +0.10	62.17	61.35	62.00	76,818
02 Sep 16	61.71440 +0.59	62.70	60.92	61.10	12,185
01 Sep 16	61.12920 -0.08	61.85	60.93	61.33	17,436
31 Aug 16	61.21280 +0.87	61.24	60.35	60.35	32,294
30 Aug 16	60.34550 -0.10	60.61	59.84	60.61	12,214
29 Aug 16	60.45000 -0.17	60.74	60.08	60.63	9,660
26 Aug 16	60.61720 -0.26	60.91	60.43	60.91	15,018
25 Aug 16	60.87840 -0.12	61.13	60.51	60.72	17,397
24 Aug 16	60.99340 -0.09	61.44	60.72	61.34	16,148
23 Aug 16	61.08740 +0.52	61.17	60.53	60.73	14,132
22 Aug 16	60.56490 +0.21	61.42	60.21	61.22	19,886
19 Aug 16	60.35600 +0.02	60.53	59.48	60.34	13,971
18 Aug 16	60.33510 +0.02	60.97	60.31	60.31	5,452
17 Aug 16	60.31420 -0.53	60.82	60.13	60.82	18,866
16 Aug 16	60.84710 -0.82	61.83	60.85	61.34	18,706
15 Aug 16	61.66210 -0.22	62.58	61.23	62.07	62,972
12 Aug 16	61.88160 +1.13	61.88	59.99	60.61	50,964
11 Aug 16	60.75300 +1.71	60.75	58.91	58.91	27,863
10 Aug 16	59.03930 -0.06	59.21	58.83	58.95	16,019
09 Aug 16	59.10200 +0.11	59.22	58.93	58.99	20,860
08 Aug 16	58.98710 -0.05	59.60	58.93	59.60	22,661
05 Aug 16	59.03930 -0.21	59.71	58.93	59.53	49,462
04 Aug 16	59.24830 +0.84	59.46	58.49	58.97	31,682
03 Aug 16	58.41240 +0.54	58.51	57.89	58.11	40,006
02 Aug 16	57.86900 -0.14	58.31	57.68	58.31	27,431
01 Aug 16	58.00480 +0.44	58.52	56.95	57.37	106,699
29 Jul 16	57.56600 +1.14	57.68	56.10	57.37	56,980
28 Jul 16	56.42700 +0.27	57.47	55.91	56.18	30,138
27 Jul 16	56.15530 +1.82	56.16	54.34	54.34	63,656
26 Jul 16	54.33710 -0.79	56.43	54.18	56.43	20,819
25 Jul 16	55.13120 +0.53	55.73	54.68	54.86	31,353
22 Jul 16	54.59830 +0.20	55.29	54.21	54.34	45,413
21 Jul 16	54.39980 -0.25	55.10	54.28	55.10	31,110
20 Jul 16	54.65060 +0.32	54.71	54.19	54.44	60,811
19 Jul 16	54.32660 +0.68	55.66	53.45	53.66	68,767
18 Jul 16	53.64740 +0.67	53.79	52.90	53.19	17,211
15 Jul 16	52.97870 -0.21	53.43	52.77	53.43	7,403
14 Jul 16	53.18760 +0.26	53.51	52.91	53.43	10,290
13 Jul 16	52.92640 -0.05	53.69	52.65	52.98	32,835
12 Jul 16	52.97870 -0.32	53.50	52.67	53.50	37,605
11 Jul 16	53.30260 -0.24	54.92	53.29	54.92	18,277
08 Jul 16	53.54290 +1.38	53.89	52.14	52.16	7,859
07 Jul 16	52.16360 +1.59	53.03	50.59	50.59	35,981
06 Jul 16	50.57530 -0.10	51.65	50.16	50.42	27,060
05 Jul 16	50.67980 -0.69	53.29	50.54	53.29	16,349
04 Jul 16	51.36940 -0.53	53.19	51.37	53.18	7,420
01 Jul 16	51.90240 +1.09	52.23	50.42	50.42	25,750
30 Jun 16	50.81560 +0.00	51.38	50.56	51.38	6,583
29 Jun 16	50.81560 +0.24	51.52	50.58	50.58	6,226
28 Jun 16	50.57530 +0.42	51.46	50.20	51.46	21,196
27 Jun 16	50.15730 -1.35	51.90	50.16	51.20	19,272
24 Jun 16	51.50530 -2.41	54.00	48.11	50.16	25,068
23 Jun 16	53.91910 -0.29	54.84	53.86	53.86	19,970
22 Jun 16	54.21170 +0.08	54.36	53.65	54.14	6,082
21 Jun 16	54.12810 +0.76	54.28	53.19	53.34	6,602
20 Jun 16	53.36530 +0.49	54.33	53.19	53.81	36,265
17 Jun 16	52.87420 +0.63	53.80	52.25	52.25	25,892
16 Jun 16	52.24720 +0.28	52.25	51.32	51.72	12,817
15 Jun 16	51.96510 +0.57	52.77	51.39	51.39	9,552
14 Jun 16	51.39030 -0.23	51.62	50.74	51.20	10,530
13 Jun 16	51.62020 -0.56	52.29	51.30	52.25	7,131
10 Jun 16	52.18450 -0.97	53.16	52.05	53.16	15,517
09 Jun 16	53.15630 -0.03	53.34	52.77	52.77	19,868
08 Jun 16	53.18760 -0.12	53.34	52.80	53.29	5,808
07 Jun 16	53.30260 -0.25	54.03	53.30	53.55	8,821
06 Jun 16	53.55340 -0.09	53.92	53.03	53.55	10,280
03 Jun 16	53.64740 -0.38	54.48	52.97	53.96	9,836
02 Jun 16	54.02360 -0.31	54.80	53.31	54.34	35,123
01 Jun 16	54.33710 -0.21	54.80	53.81	54.55	24,047
31 May 16	54.54610 -0.16	55.02	54.55	54.81	27,802
30 May 16	54.70280 -0.06	55.08	54.46	54.77	8,971
27 May 16	54.76550 +0.17	54.96	54.43	54.60	12,647
26 May 16	54.59830 +0.18	54.91	54.34	54.81	44,006
25 May 16	54.42070 +1.71	54.91	52.19	52.72	28,866
24 May 16	52.70700 +1.03	52.71	51.28	52.14	11,355
23 May 16	51.67250 +0.78	51.80	50.92	50.94	5,118
20 May 16	50.88880 +0.41	50.94	50.38	50.38	9,892
19 May 16	50.48120 -0.36	50.78	50.05	50.78	16,073
18 May 16	50.83650 -0.37	50.86	50.52	50.78	20,652
17 May 16	51.20220 -0.11	51.87	50.78	51.72	8,304
16 May 16	51.31720 -0.20	51.51	50.52	51.31	6,409
13 May 16	51.51570 -0.52	51.95	51.32	51.72	7,433
12 May 16	52.03820 -0.39	52.57	51.55	52.42	17,415
11 May 16	52.42480 -0.34	52.77	52.35	52.77	6,302
10 May 16	52.76970 -0.30	53.03	52.61	52.78	84,623
09 May 16	53.07270 +0.03	53.29	52.80	52.80	9,568
06 May 16	53.04130 -0.62	53.79	52.72	53.48	18,502
05 May 16	53.65790 -0.47	54.91	53.55	54.63	11,360
04 May 16	54.12810 +1.14	54.28	52.78	52.98	32,413
03 May 16	52.98910 -0.20	53.47	52.44	53.29	9,006
02 May 16	53.18760 +0.49	53.62	52.46	53.38	9,546
29 Apr 16	52.69650 -0.88	53.80	52.56	53.80	8,885
28 Apr 16	53.57430 -1.92	55.51	52.71	55.51	42,584
27 Apr 16	55.49700 -1.19	57.61	55.49	57.58	23,313
26 Apr 16	56.68820 +0.31	57.03	56.27	56.53	21,969
25 Apr 16	56.37470 -0.68	57.00	56.05	57.00	19,102
22 Apr 16	57.05390 -2.20	59.10	55.39	59.04	34,111
21 Apr 16	59.25880 -1.11	60.85	58.51	59.30	63,972
20 Apr 16	60.36640 +0.60	60.78	59.32	60.08	45,755
19 Apr 16	59.77080 +0.45	59.96	59.11	59.56	5,622
18 Apr 16	59.32150 +0.23	59.55	58.18	58.99	10,758
15 Apr 16	59.09160 -0.47	59.80	58.78	58.78	74,309
14 Apr 16	59.56180 -0.76	60.60	59.04	60.18	42,481
13 Apr 16	60.32460 -0.28	61.19	59.11	61.19	32,874
12 Apr 16	60.60670 +3.97	61.18	58.73	59.01	72,546
11 Apr 16	56.63600 +0.21	57.57	55.97	56.43	26,970
08 Apr 16	56.42700 +0.79	56.71	55.53	55.63	6,371
07 Apr 16	55.63280 -0.71	56.93	55.26	56.93	9,701
06 Apr 16	56.34340 -0.26	56.82	55.75	56.62	7,134
05 Apr 16	56.60460 -1.12	57.32	56.41	57.32	30,192
04 Apr 16	57.72270 -0.26	57.97	57.38	57.57	5,303
01 Apr 16	57.98390 +0.29	58.26	56.79	57.47	12,119
31 Mar 16	57.69130 -0.41	58.31	57.55	58.31	10,458
30 Mar 16	58.09890 +0.10	58.73	57.80	57.99	13,177
29 Mar 16	57.99440 +0.68	58.45	57.37	57.45	7,346
24 Mar 16	57.31520 +0.05	57.45	56.91	56.95	11,399
23 Mar 16	57.26290 -1.25	58.70	57.07	58.52	33,212
22 Mar 16	58.51690 +0.42	58.57	57.17	58.31	12,605
21 Mar 16	58.09890 -1.43	59.53	57.88	59.53	47,674
18 Mar 16	59.53040 -0.32	60.66	59.19	59.77	23,577
17 Mar 16	59.85440 -0.02	60.73	59.46	59.98	14,339
16 Mar 16	59.87530 +0.00	60.87	59.75	60.87	12,743
15 Mar 16	59.87530 -0.21	60.08	59.61	60.08	16,984
14 Mar 16	60.08430 -0.16	60.84	59.72	60.24	18,112
11 Mar 16	60.24100 +0.00	61.42	59.78	60.61	26,236
10 Mar 16	60.24100 -0.98	61.59	59.72	61.13	27,905
09 Mar 16	61.22330 +0.05	61.31	60.36	60.97	27,257
08 Mar 16	61.17100 -0.63	61.56	60.69	61.56	46,197
07 Mar 16	61.79800 -0.43	61.95	60.97	61.68	18,194
04 Mar 16	62.22640 +0.44	63.49	61.40	61.86	48,343
03 Mar 16	61.78750 -0.13	62.31	61.63	61.91	45,575
02 Mar 16	61.91290 -1.44	63.04	59.25	61.65	210,235
01 Mar 16	63.35490 -0.60	64.20	62.25	63.95	45,302
29 Feb 16	63.95060 +0.83	63.95	62.36	63.02	14,510
26 Feb 16	63.12510 +0.03	63.53	63.01	63.10	21,876
25 Feb 16	63.09370 +0.68	63.72	62.37	63.72	32,361
24 Feb 16	62.41450 -0.27	63.20	61.82	62.70	75,948
23 Feb 16	62.68620 +0.50	63.69	61.63	62.57	134,469
22 Feb 16	62.18460 +2.50	62.84	60.28	61.12	50,778
19 Feb 16	59.68720 +0.33	60.82	58.60	59.99	40,037
18 Feb 16	59.35280 +2.96	60.52	57.68	57.68	53,342
17 Feb 16	56.39560 +0.08	56.69	56.17	56.31	24,095
16 Feb 16	56.31200 -0.25	56.94	55.94	56.58	28,058
15 Feb 16	56.56280 +1.59	56.92	54.97	54.97	22,535
12 Feb 16	54.97450 +1.09	55.36	54.04	54.04	12,512
11 Feb 16	53.88780 -0.45	54.82	53.18	54.08	24,730
10 Feb 16	54.33710 +1.42	56.24	52.76	52.79	56,723
09 Feb 16	52.91600 -1.79	54.91	51.78	54.70	35,093
08 Feb 16	54.70280 -0.98	55.71	54.56	55.69	24,717
05 Feb 16	55.68510 +0.00	56.43	55.38	55.69	36,906
04 Feb 16	55.68510 +0.31	56.21	54.94	54.94	18,548
03 Feb 16	55.37160 +0.37	56.91	55.01	55.38	20,746
02 Feb 16	55.00580 -0.75	55.79	54.76	55.66	6,783
01 Feb 16	55.75820 +0.38	55.85	55.29	55.38	7,680
29 Jan 16	55.38200 +0.31	55.75	55.03	55.07	12,344
28 Jan 16	55.06850 -0.18	55.51	54.70	55.02	22,011
27 Jan 16	55.24620 +0.41	55.75	54.76	54.84	12,844
26 Jan 16	54.83870 -0.48	55.48	54.23	54.86	13,194
25 Jan 16	55.31930 -0.14	56.70	54.55	56.63	19,986
22 Jan 16	55.45520 +0.60	56.71	54.91	54.91	22,631
21 Jan 16	54.85960 +0.00	55.42	54.19	54.76	29,240
20 Jan 16	54.85960 -1.93	56.43	54.38	56.43	23,631
19 Jan 16	56.79270 +0.46	57.46	56.41	56.43	46,754
18 Jan 16	56.33290 -1.04	57.30	55.53	56.64	17,957
15 Jan 16	57.37790 -0.72	58.14	56.90	57.94	33,163
14 Jan 16	58.09890 -0.74	59.46	57.58	59.46	56,551
13 Jan 16	58.84080 +0.01	60.08	58.40	59.25	20,843
12 Jan 16	58.83030 +2.30	59.25	56.53	57.00	124,344
11 Jan 16	56.53150 +0.10	56.95	56.42	56.95	23,068
08 Jan 16	56.42700 -0.44	57.30	56.22	57.17	22,413
07 Jan 16	56.86580 -0.66	57.36	55.38	55.95	12,891
06 Jan 16	57.52420 -0.78	58.52	56.88	56.99	23,705
05 Jan 16	58.30790 +0.90	59.20	56.95	57.16	12,811
04 Jan 16	57.40920 +0.67	59.25	56.74	58.52	17,731
31 Dec 15	56.74040 -0.10	57.90	55.98	57.90	6,027
30 Dec 15	56.84490 -1.40	58.52	56.41	58.52	14,547
29 Dec 15	58.24520 +2.01	59.09	55.95	55.95	10,105
28 Dec 15	56.23890 -0.71	57.28	56.24	56.95	5,385
24 Dec 15	56.94940 +0.52	57.23	56.23	56.23	3,912
23 Dec 15	56.42700 -0.44	57.99	55.43	57.47	13,881
22 Dec 15	56.86580 +0.21	57.16	56.01	56.66	11,891
21 Dec 15	56.65690 +0.65	57.41	55.98	56.64	13,806
18 Dec 15	56.00900 -1.09	57.58	55.97	57.47	21,991
17 Dec 15	57.09570 +0.33	57.60	56.76	56.76	5,195
16 Dec 15	56.76130 +3.08	57.11	54.26	54.34	13,206
15 Dec 15	53.67880 +0.76	53.94	53.00	53.00	18,031
14 Dec 15	52.91600 -0.90	54.65	52.72	54.34	42,704
11 Dec 15	53.81460 -0.52	54.46	53.80	54.34	64,879
10 Dec 15	54.33710 -0.78	55.15	54.02	55.12	56,839
09 Dec 15	55.12080 +0.85	55.57	53.81	54.08	15,349
08 Dec 15	54.27440 -1.63	55.75	53.81	55.75	10,927
07 Dec 15	55.90450 -0.60	56.74	55.66	56.64	10,346
04 Dec 15	56.50010 +0.95	57.99	55.59	57.99	5,448
03 Dec 15	55.54920 -2.08	58.51	55.55	58.50	13,024
02 Dec 15	57.62870 -0.21	58.30	56.86	57.84	13,969
01 Dec 15	57.83760 +2.59	57.84	55.48	55.48	12,785
30 Nov 15	55.24620 +0.30	57.47	55.04	57.47	12,522
27 Nov 15	54.94310 -0.36	55.74	54.59	55.74	8,213
26 Nov 15	55.29840 +0.28	55.83	54.76	54.76	19,159
25 Nov 15	55.01630 +0.16	55.39	54.34	54.67	11,395
24 Nov 15	54.85960 -1.83	56.73	53.81	56.69	17,229
23 Nov 15	56.68820 -0.99	57.48	56.53	57.47	12,198
20 Nov 15	57.68090 -0.37	58.20	57.26	58.20	18,968
19 Nov 15	58.04660 +0.05	58.14	57.86	57.99	5,253
18 Nov 15	57.99440 -0.52	58.46	57.64	58.46	8,355
17 Nov 15	58.51690 +0.21	60.58	58.28	60.58	7,108
16 Nov 15	58.30790 -2.99	60.58	57.99	60.09	35,460
13 Nov 15	61.29640 -0.66	62.26	60.97	62.26	10,567
12 Nov 15	61.95470 +0.41	61.95	60.08	61.39	9,257
11 Nov 15	61.54720 -0.20	62.47	61.29	61.65	10,705
10 Nov 15	61.74570 -0.91	62.69	61.13	62.69	21,029
09 Nov 15	62.65480 -0.63	66.88	61.65	63.32	17,162
06 Nov 15	63.28180 +0.20	67.87	63.11	63.11	44,046
05 Nov 15	63.08330 +2.11	63.43	60.62	61.24	12,816
04 Nov 15	60.97250 -0.69	62.08	60.08	62.08	18,324
03 Nov 15	61.66210 +0.02	62.16	61.47	61.76	8,494
02 Nov 15	61.64120 +0.00	62.33	61.43	61.55	6,010
30 Oct 15	61.64120 +0.43	62.14	61.14	61.65	8,875
29 Oct 15	61.21280 -0.80	62.26	60.97	61.87	8,808
28 Oct 15	62.01740 -0.40	62.42	61.72	62.41	6,190
27 Oct 15	62.41450 -0.10	62.64	61.49	62.64	5,494
26 Oct 15	62.51900 +0.34	62.64	61.41	62.49	13,489
23 Oct 15	62.17420 +1.08	62.49	61.20	61.55	25,299
22 Oct 15	61.09790 +0.38	61.77	60.49	61.65	11,090
21 Oct 15	60.72170 -0.76	61.97	60.56	61.97	19,792
20 Oct 15	61.48450 +3.34	61.78	58.02	58.14	52,976
19 Oct 15	58.14070 +0.87	58.20	56.79	57.47	8,939
16 Oct 15	57.27340 +0.28	57.60	56.58	57.07	16,876
15 Oct 15	56.99120 +0.09	57.33	56.27	57.07	15,386
14 Oct 15	56.89720 -1.35	58.19	56.43	57.67	13,958
13 Oct 15	58.24520 +0.13	58.27	56.83	58.12	12,090
12 Oct 15	58.11980 +0.00	59.16	58.00	58.12	4,809
09 Oct 15	58.11980 +0.01	59.67	57.86	58.15	20,031
08 Oct 15	58.10930 +0.64	58.11	57.40	57.47	9,781
07 Oct 15	57.47190 -0.94	60.39	57.05	60.39	26,294
06 Oct 15	58.41240 +0.18	58.82	57.89	58.23	22,776
05 Oct 15	58.23470 +0.08	58.45	57.47	58.34	38,538
02 Oct 15	58.15110 -0.49	60.55	57.47	58.76	38,644
01 Oct 15	58.64220 +5.26	63.54	53.46	54.02	79,699
30 Sep 15	53.38620 -2.00	56.22	52.72	55.57	52,620
29 Sep 15	55.38200 -0.22	55.91	54.77	55.38	23,293
28 Sep 15	55.60150 -0.89	56.43	55.38	56.43	19,542
25 Sep 15	56.48970 +2.55	57.04	53.94	53.94	23,439
24 Sep 15	53.94000 -0.75	56.50	52.72	54.60	25,467
23 Sep 15	54.69240 +2.30	54.69	52.01	52.06	21,035
22 Sep 15	52.39350 -1.55	54.28	52.09	53.73	13,616
21 Sep 15	53.94000 +1.01	53.95	52.10	52.77	16,042
18 Sep 15	52.92640 -0.54	53.32	52.34	53.19	28,449
17 Sep 15	53.46980 +1.45	54.70	52.46	53.28	42,526
16 Sep 15	52.01730 +0.55	52.53	51.10	52.49	11,440
15 Sep 15	51.46350 +0.09	52.50	50.16	51.01	17,360
14 Sep 15	51.36940 +0.50	53.38	50.16	51.20	13,006
11 Sep 15	50.86790 -0.30	51.20	49.66	50.76	12,339
10 Sep 15	51.17090 -0.42	52.71	50.16	51.60	6,665
09 Sep 15	51.58890 -1.24	53.78	51.47	53.16	13,430
08 Sep 15	52.83240 +1.24	53.31	51.20	51.63	8,875
07 Sep 15	51.58890 +1.20	51.87	51.20	51.36	5,281
04 Sep 15	50.38720 -0.78	51.36	50.16	51.20	15,708
03 Sep 15	51.17090 +0.29	51.83	51.12	51.83	27,354
02 Sep 15	50.87830 -0.72	52.16	50.84	52.16	17,516
01 Sep 15	51.59930 -1.42	53.78	51.20	52.77	11,995
31 Aug 15	53.02040 -0.08	53.08	52.33	52.92	12,548
28 Aug 15	53.10400 -1.49	55.11	52.51	55.11	19,103
27 Aug 15	54.59830 +4.73	55.13	50.54	51.70	29,316
26 Aug 15	49.86470 +0.46	51.20	48.50	51.20	15,768
25 Aug 15	49.40490 +0.45	53.79	49.31	50.99	46,019
24 Aug 15	48.95560 -2.25	50.16	46.71	50.16	27,990
21 Aug 15	51.20220 -1.90	53.79	51.20	52.77	24,964
20 Aug 15	53.10400 -1.83	54.65	52.78	54.58	16,019
19 Aug 15	54.93270 -0.96	56.32	54.70	56.32	11,005
18 Aug 15	55.89400 +3.02	56.74	52.65	52.87	18,498
17 Aug 15	52.87420 +0.42	52.87	51.89	52.27	12,337
14 Aug 15	52.45620 -0.31	53.29	51.79	53.29	7,569
13 Aug 15	52.76970 +0.21	53.80	52.28	52.55	8,719
12 Aug 15	52.56070 -1.29	54.89	51.78	54.89	50,202
11 Aug 15	53.84600 -1.04	54.91	53.81	54.91	11,368
10 Aug 15	54.89090 -0.43	55.83	54.86	55.19	10,970
07 Aug 15	55.31930 -0.10	55.62	54.87	55.53	10,051
06 Aug 15	55.42380 -1.61	57.92	55.38	57.88	14,166
05 Aug 15	57.03300 -1.17	58.26	56.84	57.99	18,445
04 Aug 15	58.20340 +0.65	58.36	57.37	57.90	6,798
03 Aug 15	57.55550 +0.05	57.82	57.37	57.47	14,279
31 Jul 15	57.50330 +0.82	58.79	56.45	56.53	43,260
30 Jul 15	56.68820 -0.63	57.69	56.43	57.47	13,813
29 Jul 15	57.31520 +0.31	58.82	56.66	57.13	8,504
28 Jul 15	57.00170 +0.16	57.89	56.54	56.84	10,922
27 Jul 15	56.84490 -1.41	59.19	56.44	59.04	19,409
24 Jul 15	58.25560 -1.95	60.27	57.40	60.21	44,425
23 Jul 15	60.20970 +0.24	60.95	59.59	60.40	6,742
22 Jul 15	59.96930 -0.25	61.13	59.54	60.50	12,430
21 Jul 15	60.22010 -1.00	62.32	59.95	61.22	23,495
20 Jul 15	61.22330 +1.03	61.22	60.27	60.61	17,921
17 Jul 15	60.18880 +1.24	61.13	58.90	59.14	12,987
16 Jul 15	58.94530 +1.70	59.01	57.47	57.68	12,996
15 Jul 15	57.24200 +1.99	57.34	55.62	56.32	12,574
14 Jul 15	55.25660 -0.02	56.00	54.94	54.94	20,203
13 Jul 15	55.27750 +0.00	56.32	54.22	55.49	18,404
10 Jul 15	55.27750 +2.35	55.28	54.21	54.22	29,751
09 Jul 15	52.92640 -1.83	55.80	52.93	54.86	38,390
08 Jul 15	54.75510 -1.65	57.77	54.41	56.41	25,094
07 Jul 15	56.40610 -0.01	58.53	56.07	56.95	16,991
06 Jul 15	56.41650 -1.20	57.21	55.46	57.21	8,023
03 Jul 15	57.61820 -0.69	58.31	57.22	58.31	4,503
02 Jul 15	58.30790 -1.27	59.77	57.84	59.77	11,081
01 Jul 15	59.58270 +3.39	59.88	56.22	56.89	14,081
30 Jun 15	56.19710 +0.02	56.86	54.66	55.90	10,240
29 Jun 15	56.17620 -2.77	57.47	55.87	57.47	11,336
26 Jun 15	58.94530 +0.01	59.09	57.59	58.90	7,120
25 Jun 15	58.93480 -0.10	59.39	58.31	59.39	20,000
24 Jun 15	59.03930 -2.27	61.12	58.78	61.12	31,077
23 Jun 15	61.30690 -2.35	64.10	60.41	63.73	55,760
22 Jun 15	63.65800 +2.52	63.74	61.15	61.65	20,079
19 Jun 15	61.13970 -0.54	62.33	59.98	60.92	21,126
18 Jun 15	61.68300 -0.86	63.10	60.97	62.54	9,946
17 Jun 15	62.53990 +0.68	62.91	61.65	61.65	21,136
16 Jun 15	61.86070 +0.10	62.17	60.09	61.55	19,017
15 Jun 15	61.75620 -0.10	61.86	61.52	61.65	12,849
12 Jun 15	61.86070 -0.08	62.02	61.52	62.02	9,864
11 Jun 15	61.94430 +0.34	62.16	61.65	61.88	14,620
10 Jun 15	61.59940 +0.71	62.17	60.50	60.61	14,913
09 Jun 15	60.88890 -0.08	61.06	59.56	60.97	6,103
08 Jun 15	60.97250 -0.99	62.06	60.19	61.66	13,057
05 Jun 15	61.96520 -0.28	62.14	60.97	61.66	7,859
04 Jun 15	62.24730 -0.66	63.15	61.82	63.15	15,177
03 Jun 15	62.90560 -0.70	63.74	62.70	63.61	21,459
02 Jun 15	63.60570 -0.11	64.40	63.23	64.16	14,086
01 Jun 15	63.72070 -0.10	64.79	62.76	63.48	14,847
29 May 15	63.82520 -0.65	66.70	63.48	66.70	16,492
28 May 15	64.47300 -1.30	65.83	63.69	65.83	7,479
27 May 15	65.76880 +1.77	66.88	65.11	65.11	72,880
26 May 15	64.00280 +1.35	64.77	62.95	63.74	21,591
25 May 15	62.65480 +0.08	63.51	62.49	62.80	4,823
22 May 15	62.57120 +0.40	62.70	61.65	62.17	23,806
21 May 15	62.17420 +0.88	62.41	60.84	61.13	23,472
20 May 15	61.29640 +1.95	61.32	59.34	59.78	11,807
19 May 15	59.34240 +0.67	59.48	58.62	58.81	6,873
18 May 15	58.67360 +0.29	58.99	58.27	58.80	6,666
15 May 15	58.38100 +1.22	59.15	57.04	57.04	11,006
14 May 15	57.15840 +0.16	57.53	55.38	56.95	9,544
13 May 15	57.00170 +1.29	57.30	54.76	54.84	31,581
12 May 15	55.71640 +1.27	56.23	53.97	54.34	79,422
11 May 15	54.44160 -0.05	54.88	54.22	54.48	65,341
08 May 15	54.49380 +0.34	54.85	53.92	54.15	6,790
07 May 15	54.14900 -0.92	55.07	52.70	55.07	14,117
06 May 15	55.06850 +0.00	55.90	54.37	55.30	7,484
05 May 15	55.06850 -1.11	56.08	54.76	55.49	26,632
04 May 15	56.17620 +0.13	56.76	55.38	55.88	11,161
30 Apr 15	56.05080 +1.05	56.64	54.44	54.77	12,283
29 Apr 15	55.00580 -1.00	56.43	54.77	56.01	14,108
28 Apr 15	56.00900 -0.27	56.46	55.80	56.29	12,777
27 Apr 15	56.28070 -0.47	56.86	55.80	56.84	14,124
24 Apr 15	56.75090 +0.66	57.99	55.71	57.99	10,342
23 Apr 15	56.09260 -0.86	57.35	55.77	56.22	11,539
22 Apr 15	56.94940 -1.04	58.16	56.25	57.58	33,240
21 Apr 15	57.99440 +0.04	58.87	57.82	57.96	9,632
20 Apr 15	57.95260 -0.09	58.57	57.84	57.99	10,004
17 Apr 15	58.04660 -1.63	60.15	57.43	60.15	11,499
16 Apr 15	59.67670 +0.22	60.46	59.27	60.46	8,507
15 Apr 15	59.45730 -0.52	59.86	59.08	59.47	27,289
14 Apr 15	59.97980 -0.63	60.51	59.07	60.51	8,733
13 Apr 15	60.60670 -0.85	61.44	59.68	61.44	20,241
10 Apr 15	61.45310 -1.14	62.70	61.44	62.18	36,414
09 Apr 15	62.59210 +2.62	62.70	60.98	61.48	12,452
08 Apr 15	59.96930 -1.13	61.86	59.63	61.85	14,933
07 Apr 15	61.09790 +0.24	62.00	59.82	60.97	15,264
02 Apr 15	60.85750 +0.11	61.65	60.08	60.08	8,056
01 Apr 15	60.74260 +0.32	61.12	59.56	59.57	11,780
31 Mar 15	60.41870 -1.03	61.33	59.49	60.61	27,413
30 Mar 15	61.45310 +1.89	61.45	60.07	60.08	20,456
27 Mar 15	59.56180 +1.23	59.56	58.29	58.50	13,497
26 Mar 15	58.32880 -0.44	58.33	56.73	58.09	33,022
25 Mar 15	58.76760 +0.15	59.47	58.54	59.04	13,016
24 Mar 15	58.62130 +1.55	58.98	56.76	57.35	22,776
23 Mar 15	57.07480 -0.97	58.10	56.25	58.10	13,535
20 Mar 15	58.04660 -0.26	58.52	57.37	58.20	10,133
19 Mar 15	58.30790 +0.00	58.31	57.58	58.31	5,872
18 Mar 15	58.30790 +0.91	59.01	57.18	57.89	14,788
17 Mar 15	57.39880 -0.90	58.56	56.90	58.46	12,435
16 Mar 15	58.29740 +0.54	58.78	57.46	57.46	9,148
13 Mar 15	57.75400 -0.36	58.84	56.84	58.84	14,261
12 Mar 15	58.10930 +0.36	59.25	57.29	59.25	9,076
11 Mar 15	57.75400 +1.01	58.78	55.42	56.74	108,286
10 Mar 15	56.74040 -2.08	59.55	56.37	58.92	29,398
09 Mar 15	58.81990 -0.75	60.61	58.38	60.46	53,645
06 Mar 15	59.57220 +1.42	61.46	58.18	58.52	191,081
05 Mar 15	58.15110 +1.83	59.99	56.54	56.84	64,244
04 Mar 15	56.32250 +2.51	56.84	53.81	54.13	31,679
03 Mar 15	53.81460 -0.73	56.21	53.58	54.76	50,950
02 Mar 15	54.54610 +2.90	54.71	51.79	53.81	49,129
27 Feb 15	51.64110 +3.53	56.21	49.11	51.20	78,155
26 Feb 15	48.10920 +0.05	48.28	47.77	48.07	12,157
25 Feb 15	48.05700 +0.56	48.07	47.13	48.07	9,410
24 Feb 15	47.49270 -0.57	48.43	47.49	48.38	8,274
23 Feb 15	48.06740 -0.19	48.28	47.20	48.28	7,662
20 Feb 15	48.25550 +2.07	48.40	46.08	46.08	17,252
19 Feb 15	46.18650 +0.69	46.92	45.32	45.32	12,235
18 Feb 15	45.49690 +0.50	45.72	45.15	45.72	18,744
17 Feb 15	44.99530 +0.27	45.46	44.62	44.93	11,407
16 Feb 15	44.72360 -0.46	45.25	43.72	45.00	7,022
13 Feb 15	45.18340 -0.10	45.77	44.93	45.23	9,846
12 Feb 15	45.28790 +0.41	45.72	45.01	45.72	6,396
11 Feb 15	44.88030 -0.22	46.37	44.83	45.98	7,994
10 Feb 15	45.09980 +0.65	45.10	43.58	44.92	8,006
09 Feb 15	44.45190 -1.00	45.17	44.00	45.09	10,020
06 Feb 15	45.45510 -0.87	46.47	45.46	45.98	11,317
05 Feb 15	46.32240 +0.49	47.66	46.29	47.18	27,767
04 Feb 15	45.83120 -0.04	46.09	45.64	45.87	3,837
03 Feb 15	45.87300 -0.10	46.26	45.62	46.26	5,130
02 Feb 15	45.97750 -0.53	47.14	45.59	46.77	7,994
30 Jan 15	46.51040 -0.09	46.92	46.12	46.92	11,261
29 Jan 15	46.60450 +0.57	47.39	45.46	45.55	17,302
28 Jan 15	46.02980 +1.41	46.63	44.62	44.62	12,590
27 Jan 15	44.61910 -0.91	46.58	43.53	45.88	27,863
26 Jan 15	45.52820 +2.19	45.58	43.10	43.10	23,971
23 Jan 15	43.33380 +1.59	44.41	41.49	41.49	37,723
22 Jan 15	41.74550 +0.21	41.91	40.75	40.87	6,510
21 Jan 15	41.53650 -0.26	41.80	41.30	41.62	18,060
20 Jan 15	41.79780 -0.44	42.89	41.69	42.37	16,050
19 Jan 15	42.23660 -0.34	43.10	41.82	42.42	17,385
16 Jan 15	42.58150 -0.18	43.10	42.01	42.74	29,310
15 Jan 15	42.75910 +0.94	43.57	42.02	42.09	39,138
14 Jan 15	41.81870 +0.13	42.38	41.28	41.69	19,863
13 Jan 15	41.69330 +0.09	41.80	41.12	41.60	36,140
12 Jan 15	41.59920 +0.00	42.84	41.02	41.60	27,698
09 Jan 15	41.59920 +0.59	42.42	40.96	41.28	43,853
08 Jan 15	41.01400 +0.03	41.28	40.79	41.28	13,432
07 Jan 15	40.98270 -0.85	41.83	40.74	41.83	29,774
06 Jan 15	41.82910 -0.88	42.59	41.54	42.27	7,636
05 Jan 15	42.70690 -0.14	42.95	42.44	42.84	10,630
02 Jan 15	42.84270 -0.52	43.62	42.64	43.10	16,707
31 Dec 14	43.36520 +0.38	43.37	42.57	42.84	10,655
30 Dec 14	42.98900 +0.15	43.10	42.42	42.84	3,786
29 Dec 14	42.84270 -0.52	43.76	42.35	43.10	42,488
24 Dec 14	43.36520 -0.28	43.74	43.20	43.63	1,855
23 Dec 14	43.64730 +0.57	43.89	42.74	43.23	14,079
22 Dec 14	43.07260 +1.27	43.07	41.80	41.80	12,228
19 Dec 14	41.79780 -0.03	42.01	40.83	41.65	20,722
18 Dec 14	41.82910 +1.30	41.83	40.54	41.34	9,891
17 Dec 14	40.53340 +0.01	40.96	39.77	40.31	13,010
16 Dec 14	40.52290 -1.73	42.75	40.52	42.11	29,619
15 Dec 14	42.25750 +0.31	42.84	41.55	41.80	9,397
12 Dec 14	41.94400 -0.04	42.21	41.05	41.80	9,117
11 Dec 14	41.98580 +0.09	42.54	41.56	42.07	13,949
10 Dec 14	41.89180 -0.25	42.84	41.54	42.84	12,404
09 Dec 14	42.14260 -0.99	43.23	41.67	43.16	10,330
08 Dec 14	43.13530 +0.66	43.35	42.59	42.84	55,273
05 Dec 14	42.47700 +0.95	42.84	41.43	41.64	69,580
04 Dec 14	41.52610 +0.97	41.53	40.38	40.38	15,759
03 Dec 14	40.55430 -0.37	41.48	40.28	41.17	18,111
02 Dec 14	40.92000 +0.69	41.46	40.23	40.23	20,223
01 Dec 14	40.23030 +0.00	40.23	38.84	40.23	19,709
28 Nov 14	40.23030 -0.45	40.75	39.92	40.74	8,888
27 Nov 14	40.67970 -0.46	41.14	40.38	41.14	17,649
26 Nov 14	41.13940 +0.96	41.14	39.76	40.33	39,116
25 Nov 14	40.17810 -0.18	41.48	39.76	40.44	25,022
24 Nov 14	40.35570 +0.37	41.06	39.56	39.99	28,199
21 Nov 14	39.99000 +2.18	39.99	37.63	37.82	72,241
20 Nov 14	37.80610 +0.29	37.81	37.19	37.75	28,054
19 Nov 14	37.51350 +1.99	37.56	35.53	35.53	34,043
18 Nov 14	35.52810 +0.26	35.85	34.84	35.76	13,808
17 Nov 14	35.26690 +0.14	35.53	34.56	34.71	17,406
14 Nov 14	35.13100 -0.40	36.22	34.94	35.42	9,373
13 Nov 14	35.52810 -1.04	36.94	35.50	36.57	25,772
12 Nov 14	36.57300 -0.45	37.44	36.23	37.03	18,438
11 Nov 14	37.02240 +0.59	37.02	36.56	36.57	6,484
10 Nov 14	36.43720 +0.24	36.44	35.98	36.41	7,021
07 Nov 14	36.19690 +0.23	36.57	35.98	36.05	14,009
06 Nov 14	35.96700 +0.43	35.97	35.17	35.73	21,821
05 Nov 14	35.53850 +0.57	36.02	35.06	35.20	15,464
04 Nov 14	34.96380 -0.78	36.04	34.57	36.03	31,604
03 Nov 14	35.74750 +0.79	35.75	34.95	34.95	24,008
31 Oct 14	34.95340 -0.22	35.32	34.47	35.16	66,045
30 Oct 14	35.17280 -0.16	35.48	34.19	35.33	48,428
29 Oct 14	35.32960 +1.30	35.51	34.07	34.07	46,894
28 Oct 14	34.03380 +0.49	34.30	33.44	33.80	12,568
27 Oct 14	33.54270 +0.10	33.86	33.12	33.59	88,768
24 Oct 14	33.43820 +1.08	33.68	32.35	33.40	79,431
23 Oct 14	32.36190 +1.19	33.44	31.17	32.57	121,558
22 Oct 14	31.17070 +0.09	32.85	30.85	32.62	111,676
21 Oct 14	31.07660 +1.15	31.30	29.63	29.63	20,896
20 Oct 14	29.92720 +0.71	30.55	29.29	30.43	17,725
17 Oct 14	29.21660 +1.29	29.83	27.71	27.71	30,411
16 Oct 14	27.93130 -0.26	28.94	26.61	28.94	36,648
15 Oct 14	28.19260 +0.40	28.69	27.68	27.68	14,124
14 Oct 14	27.79550 -0.10	28.20	27.31	27.90	48,653
13 Oct 14	27.90000 -1.08	29.98	27.48	29.12	36,705
10 Oct 14	28.97630 +0.08	29.23	28.53	28.53	35,503
09 Oct 14	28.89270 +0.07	30.25	28.63	30.25	9,386
08 Oct 14	28.81960 -0.77	29.69	28.45	29.68	18,458
07 Oct 14	29.59280 -0.76	31.02	29.57	30.76	24,230
06 Oct 14	30.35560 +0.60	31.02	30.09	30.09	30,373
03 Oct 14	29.76000 -0.13	30.29	29.59	29.89	28,507
02 Oct 14	29.88540 -0.66	30.30	29.43	30.30	64,086
01 Oct 14	30.54370 -0.21	30.98	30.22	30.98	20,174
30 Sep 14	30.75270 +0.05	31.05	30.70	30.70	15,655
29 Sep 14	30.70040 +0.00	31.35	30.46	30.46	6,209
26 Sep 14	30.70040 +1.24	30.70	28.74	29.44	18,807
25 Sep 14	29.45700 -1.46	30.67	29.01	30.20	24,638
24 Sep 14	30.91990 -0.29	31.34	30.62	30.96	5,501
23 Sep 14	31.21250 -0.10	31.35	30.87	31.35	7,063
22 Sep 14	31.31700 -0.89	32.39	30.83	32.13	11,728
19 Sep 14	32.20520 +0.27	32.84	31.10	32.84	11,453
18 Sep 14	31.93350 +0.51	32.07	31.29	31.35	10,168
17 Sep 14	31.42150 -0.74	32.35	31.09	32.24	13,567
16 Sep 14	32.16340 -0.31	32.41	31.40	32.18	21,226
15 Sep 14	32.47690 -0.62	33.02	32.34	33.02	12,683
12 Sep 14	33.09340 -0.37	34.96	33.02	34.96	3,002
11 Sep 14	33.45910 -0.14	33.98	33.33	33.59	11,505
10 Sep 14	33.59490 -0.30	34.17	33.33	33.90	7,447
09 Sep 14	33.89800 -0.59	34.75	33.90	34.48	8,107
08 Sep 14	34.48310 -0.20	34.93	34.08	34.61	10,441
05 Sep 14	34.68170 -0.29	35.30	34.59	34.74	9,571
04 Sep 14	34.97430 +0.06	35.56	34.80	35.13	9,844
03 Sep 14	34.91160 +0.43	35.51	34.85	35.26	6,571
02 Sep 14	34.48310 -0.69	35.52	34.48	35.23	14,872
01 Sep 14	35.17280 -0.12	35.53	34.48	35.31	11,492
29 Aug 14	35.28780 +0.28	35.31	34.72	35.01	10,805
28 Aug 14	35.00560 -0.10	35.32	34.72	35.31	12,943
27 Aug 14	35.11010 +0.29	35.28	34.95	35.13	27,642
26 Aug 14	34.81750 +0.16	35.48	34.57	34.67	11,386
25 Aug 14	34.66080 +0.40	34.97	33.98	34.59	8,843
22 Aug 14	34.26370 -0.07	35.30	33.32	35.30	25,041
21 Aug 14	34.33690 +1.63	34.73	32.27	32.71	23,829
20 Aug 14	32.70670 +0.74	33.09	31.65	31.98	17,674
19 Aug 14	31.96480 +0.83	32.06	31.14	31.24	20,028
18 Aug 14	31.13930 +0.60	31.29	29.94	30.88	36,526
15 Aug 14	30.54370 +0.31	30.93	30.42	30.83	13,179
14 Aug 14	30.23020 +1.38	30.23	29.06	29.76	15,374
13 Aug 14	28.85090 -0.26	29.47	28.37	29.47	16,457
12 Aug 14	29.11210 -0.92	30.04	28.88	30.04	40,704
11 Aug 14	30.03170 +0.46	30.68	29.55	29.57	20,704
08 Aug 14	29.57190 -2.82	31.99	29.57	31.99	50,569
07 Aug 14	32.39330 -1.25	33.87	32.26	33.18	23,046
06 Aug 14	33.64720 -1.31	35.03	33.06	35.03	20,684
05 Aug 14	34.95340 -0.57	35.53	34.84	35.53	23,702
04 Aug 14	35.52810 +1.10	35.53	34.54	34.54	17,010
01 Aug 14	34.43090 -0.10	34.61	33.91	34.48	27,527
31 Jul 14	34.53540 -3.72	38.04	34.43	38.04	71,707
30 Jul 14	38.25540 +0.06	38.38	38.14	38.30	8,116
29 Jul 14	38.19270 +0.00	38.34	37.36	38.29	6,829
28 Jul 14	38.19270 +0.00	38.34	37.79	38.29	5,261
25 Jul 14	38.19270 +0.31	38.24	37.57	38.24	16,426
24 Jul 14	37.87920 +0.26	38.31	37.76	38.31	31,132
23 Jul 14	37.61800 -0.19	38.03	37.46	37.92	294,687
22 Jul 14	37.80610 -0.13	38.32	37.52	38.32	25,100
21 Jul 14	37.93150 -0.21	38.65	37.31	38.46	16,068
18 Jul 14	38.14040 +0.10	38.73	37.62	38.04	5,070
17 Jul 14	38.03600 +0.00	38.19	37.93	38.04	2,478
16 Jul 14	38.03600 -0.10	38.60	37.85	38.42	9,100
15 Jul 14	38.14040 +0.29	38.40	37.10	37.73	5,755
14 Jul 14	37.84790 -0.08	38.47	37.85	38.47	2,096
11 Jul 14	37.93150 -0.39	38.37	37.77	38.14	17,293
10 Jul 14	38.31810 -0.76	39.19	37.90	39.19	56,911
09 Jul 14	39.08090 -0.10	39.19	38.88	39.00	7,433
08 Jul 14	39.18540 -0.50	39.86	39.00	39.69	12,946
07 Jul 14	39.68700 -0.18	40.12	39.55	40.12	7,015
04 Jul 14	39.86460 -0.44	40.40	39.86	40.40	12,909
03 Jul 14	40.30350 +0.07	40.39	40.30	40.39	10,897
02 Jul 14	40.23030 -0.17	40.67	40.23	40.67	8,237
01 Jul 14	40.39750 +0.64	40.55	39.77	39.81	7,725
30 Jun 14	39.76010 +0.05	39.81	39.55	39.71	18,253
27 Jun 14	39.70790 +0.00	40.61	39.71	39.95	12,190
26 Jun 14	39.70790 -0.05	40.63	39.60	40.08	12,068
25 Jun 14	39.76010 +0.05	40.21	39.61	39.71	22,963
24 Jun 14	39.70790 +0.00	40.02	39.58	39.76	16,899
23 Jun 14	39.70790 +0.00	39.90	39.66	39.90	6,404
20 Jun 14	39.70790 -0.15	40.12	39.50	39.78	11,851
19 Jun 14	39.85420 +0.04	40.02	39.63	39.81	10,976
18 Jun 14	39.81240 +0.10	40.12	39.50	39.81	6,999
17 Jun 14	39.70790 +0.00	40.13	39.48	39.50	9,037
16 Jun 14	39.70790 -0.47	40.49	39.50	40.49	24,231
13 Jun 14	40.17810 -0.47	40.73	39.50	40.73	37,955
12 Jun 14	40.64830 +0.84	40.75	39.71	40.75	18,902
11 Jun 14	39.81240 +0.93	39.81	38.82	39.45	21,246
10 Jun 14	38.88240 -0.17	39.34	38.45	39.34	32,701
09 Jun 14	39.04960 +0.55	39.21	38.51	38.51	39,461
06 Jun 14	38.49570 -0.42	39.38	38.45	38.98	17,721
05 Jun 14	38.91370 -0.34	39.71	38.45	39.71	37,781
04 Jun 14	39.25850 +1.94	39.32	37.36	37.36	63,997
03 Jun 14	37.31490 +0.24	37.51	36.98	37.51	29,813
02 Jun 14	37.07460 -0.54	38.13	36.73	38.13	15,128
30 May 14	37.61800 +0.28	37.72	37.10	37.72	28,266
29 May 14	37.33580 +0.75	37.40	36.58	36.91	14,630
28 May 14	36.58350 +1.04	36.94	35.96	36.51	16,194
27 May 14	35.53850 +0.01	36.23	35.24	35.53	18,750
26 May 14	35.52810 +0.00	35.71	35.21	35.63	23,116
23 May 14	35.52810 +0.05	35.68	35.38	35.53	20,087
22 May 14	35.47580 -0.04	35.74	35.37	35.53	28,093
21 May 14	35.51760 +0.09	35.56	35.37	35.37	9,380
20 May 14	35.42360 -0.05	35.53	35.32	35.53	18,599
19 May 14	35.47580 -0.05	35.52	35.11	35.32	6,862
16 May 14	35.52810 +0.21	35.61	35.11	35.11	7,648
15 May 14	35.31910 -0.10	35.53	35.19	35.26	24,502
14 May 14	35.42360 -0.04	35.58	35.11	35.32	8,183
13 May 14	35.46540 -0.06	35.68	35.35	35.53	8,318
12 May 14	35.52810 +0.19	35.76	35.35	35.53	8,694
09 May 14	35.34000 +0.02	35.65	35.16	35.43	15,719
08 May 14	35.31910 +0.31	35.63	34.48	35.42	10,753
07 May 14	35.00560 -0.42	35.42	34.89	35.42	14,228
06 May 14	35.42360 -0.52	36.33	35.20	35.74	23,311
05 May 14	35.94610 -0.63	36.70	35.53	36.57	6,634
02 May 14	36.57300 +0.52	36.63	36.05	36.41	5,252
30 Apr 14	36.05060 +0.00	36.75	35.54	36.34	7,316
29 Apr 14	36.05060 -1.26	38.00	35.96	37.62	29,425
28 Apr 14	37.31490 -0.09	38.05	36.77	38.05	7,761
25 Apr 14	37.40900 -0.31	37.72	37.28	37.62	15,171
24 Apr 14	37.72250 -0.46	38.44	37.36	38.41	15,341
23 Apr 14	38.18220 -0.15	38.66	37.93	38.14	11,931
22 Apr 14	38.32850 +1.36	38.70	37.10	37.23	12,911
17 Apr 14	36.97010 -1.33	38.30	36.83	38.14	15,983
16 Apr 14	38.29720 +0.27	38.68	37.10	38.09	15,680
15 Apr 14	38.02550 +0.72	38.13	37.62	37.62	62,743
14 Apr 14	37.30450 -1.92	39.23	36.73	39.23	52,174
11 Apr 14	39.22720 -1.93	40.75	39.23	40.75	29,216
10 Apr 14	41.16030 +1.04	42.11	40.16	40.62	60,915
09 Apr 14	40.11540 +0.93	40.12	39.20	39.62	15,120
08 Apr 14	39.18540 -0.52	39.99	38.98	39.97	13,711
07 Apr 14	39.70790 -0.74	41.33	39.62	41.33	19,834
04 Apr 14	40.44980 +1.33	40.45	38.70	38.70	10,903
03 Apr 14	39.12270 -0.44	39.91	38.67	39.71	18,987
02 Apr 14	39.56160 -0.01	40.66	39.15	40.66	10,898
01 Apr 14	39.57200 +0.40	39.77	39.16	39.71	15,346
31 Mar 14	39.17490 +0.08	40.71	38.33	39.62	19,667
28 Mar 14	39.09130 +0.25	40.15	38.43	39.08	16,939
27 Mar 14	38.84060 +0.06	39.06	38.17	38.78	18,009
26 Mar 14	38.77790 +3.31	39.34	35.53	35.53	63,120
25 Mar 14	35.46540 +0.50	35.68	34.75	35.11	65,917
24 Mar 14	34.96380 -0.04	35.53	34.19	35.02	31,186
21 Mar 14	35.00560 +0.16	35.37	34.49	34.79	29,042
20 Mar 14	34.84890 -0.16	35.16	33.91	34.81	177,904
19 Mar 14	35.00560 +1.58	35.39	33.72	33.84	28,613
18 Mar 14	33.42780 +0.36	33.44	32.92	33.10	30,263
17 Mar 14	33.07250 +0.13	33.30	32.97	33.30	33,203
14 Mar 14	32.94710 -0.31	33.22	32.47	33.02	25,219
13 Mar 14	33.26060 -1.31	35.25	33.12	34.57	50,899
12 Mar 14	34.56670 -1.52	36.26	34.48	35.53	29,846
11 Mar 14	36.08190 -1.14	37.50	35.76	37.50	53,723
10 Mar 14	37.22090 +0.13	38.02	36.81	37.59	88,623
07 Mar 14	37.09550 +0.37	38.66	36.89	37.36	77,483
06 Mar 14	36.72980 +0.16	38.18	35.88	37.11	112,882
05 Mar 14	36.57300 +3.97	37.47	32.92	32.92	98,018
04 Mar 14	32.60220 +1.89	32.73	30.71	30.71	348,171
03 Mar 14	30.71090 -1.43	31.87	30.46	31.87	375,056
28 Feb 14	32.14250 +3.82	32.38	28.41	28.41	345,865
27 Feb 14	28.31800 +2.46	28.53	26.38	26.38	414,215
26 Feb 14	25.86240 +0.38	26.08	25.63	25.81	35,573
25 Feb 14	25.48620 -0.04	25.89	25.49	25.71	111,751
24 Feb 14	25.52800 +0.45	25.71	25.08	25.09	13,057
21 Feb 14	25.07870 +0.10	25.18	24.97	25.05	9,264
20 Feb 14	24.97420 +0.03	25.06	24.87	24.97	9,032
19 Feb 14	24.94280 +0.02	25.09	24.44	24.56	12,180
18 Feb 14	24.92190 -0.17	25.10	24.70	25.09	13,669
17 Feb 14	25.08910 -0.09	25.21	24.98	25.18	6,525
14 Feb 14	25.18310 +0.26	25.31	24.92	24.92	20,668
13 Feb 14	24.92190 -0.16	25.30	24.65	25.30	16,133
12 Feb 14	25.07870 +0.00	25.83	24.93	25.83	5,207
11 Feb 14	25.07870 +0.57	25.65	24.56	24.88	60,532
10 Feb 14	24.50390 +0.16	24.62	24.34	24.35	100,994
07 Feb 14	24.34720 +0.00	24.88	24.27	24.88	54,878
06 Feb 14	24.34720 +0.72	24.62	23.56	23.56	48,824
05 Feb 14	23.62620 +0.11	23.87	23.51	23.51	11,094
04 Feb 14	23.51120 -0.16	23.71	23.48	23.62	9,875
03 Feb 14	23.66800 -0.37	24.14	23.67	24.03	11,128
31 Jan 14	24.03370 -0.07	24.45	23.77	24.09	30,281
30 Jan 14	24.10690 -0.71	24.82	24.03	24.67	70,000
29 Jan 14	24.81740 +0.00	24.98	24.61	24.82	24,885
28 Jan 14	24.81740 +0.22	24.85	24.54	24.63	14,960
27 Jan 14	24.59800 +0.79	24.60	23.51	23.72	26,424
24 Jan 14	23.80380 -0.54	24.45	23.80	24.40	32,608
23 Jan 14	24.34720 +0.10	24.48	24.14	24.48	12,591
22 Jan 14	24.24270 +0.01	24.64	24.15	24.19	39,488
21 Jan 14	24.23220 -0.30	24.65	24.03	24.29	107,835
20 Jan 14	24.53530 +0.78	24.54	23.74	23.77	16,047
17 Jan 14	23.75160 +0.40	23.75	23.15	23.35	22,112
16 Jan 14	23.35450 +1.33	23.43	22.38	22.47	70,191
15 Jan 14	22.02740 +0.08	22.40	21.87	22.40	27,095
14 Jan 14	21.94380 -0.38	22.82	21.73	22.02	71,450
13 Jan 14	22.32000 -0.15	22.36	22.05	22.05	33,080
10 Jan 14	22.46630 -0.57	22.83	21.99	22.47	58,179
09 Jan 14	23.04100 -0.77	23.82	22.97	23.77	30,196
08 Jan 14	23.81430 -0.09	24.00	23.72	23.97	23,414
07 Jan 14	23.90830 -0.16	24.35	23.88	24.35	50,780
06 Jan 14	24.06510 -0.14	24.40	24.07	24.40	13,466
03 Jan 14	24.20090 -0.25	24.44	24.19	24.44	8,172
02 Jan 14	24.45170 -0.46	25.08	24.38	25.08	8,314
31 Dec 13	24.91150 +0.52	25.02	24.05	24.05	6,838
30 Dec 13	24.38900 -0.36	24.58	24.19	24.19	12,872
27 Dec 13	24.74430 +0.29	24.74	24.08	24.44	14,602
24 Dec 13	24.45170 -0.10	24.56	24.04	24.56	15,227
23 Dec 13	24.55620 -0.10	25.07	24.40	24.77	17,540
20 Dec 13	24.66070 -0.17	25.01	24.58	24.82	19,796
19 Dec 13	24.82790 +0.27	25.04	24.56	24.56	29,273
18 Dec 13	24.55620 +0.05	25.02	23.98	24.66	19,125
17 Dec 13	24.50390 +0.01	24.60	23.98	24.56	28,498
16 Dec 13	24.49350 +0.15	24.74	24.26	24.26	11,716
13 Dec 13	24.34720 +0.07	24.77	24.26	24.61	11,832
12 Dec 13	24.27400 -0.80	25.29	24.23	25.28	35,176
11 Dec 13	25.07870 +0.01	25.50	24.92	25.07	49,684
10 Dec 13	25.06820 +0.20	25.08	24.87	24.97	14,899
09 Dec 13	24.86970 +0.31	24.97	24.58	24.96	9,362
06 Dec 13	24.55620 +0.22	24.90	24.36	24.79	12,690
05 Dec 13	24.33670 +0.41	24.86	23.81	24.17	19,168
04 Dec 13	23.92920 -0.16	24.63	23.73	24.09	16,855
03 Dec 13	24.08600 -0.66	25.25	24.09	24.74	37,865
02 Dec 13	24.74430 -0.11	25.14	24.74	24.87	17,775
29 Nov 13	24.85920 -0.02	25.21	24.86	25.10	17,562
28 Nov 13	24.88010 -0.20	25.50	24.87	25.08	39,286
27 Nov 13	25.07870 -1.04	25.53	24.92	25.49	49,490
26 Nov 13	26.12360 +2.05	26.12	24.02	24.08	110,701
25 Nov 13	24.07550 -0.01	24.50	23.96	24.24	20,083
22 Nov 13	24.08600 +0.37	24.20	23.41	23.72	10,399
21 Nov 13	23.72020 +0.40	23.72	23.16	23.30	27,900
20 Nov 13	23.32310 +0.33	23.50	22.99	22.99	27,850
19 Nov 13	22.98880 -0.45	23.36	22.95	23.25	24,837
18 Nov 13	23.43810 +0.14	23.44	23.14	23.38	9,796
15 Nov 13	23.30220 -0.10	23.50	23.10	23.41	22,864
14 Nov 13	23.40670 +0.26	23.51	23.15	23.15	10,957
13 Nov 13	23.14550 -0.40	23.82	22.99	23.52	44,908
12 Nov 13	23.54260 -0.39	24.00	23.53	23.82	102,216
11 Nov 13	23.92920 +0.38	24.09	23.51	23.51	6,526
08 Nov 13	23.55300 -0.20	23.92	23.35	23.41	17,598
07 Nov 13	23.75160 +0.36	23.80	23.20	23.20	19,715
06 Nov 13	23.39630 -0.28	24.13	22.99	24.01	38,063
05 Nov 13	23.67840 -0.62	24.61	23.52	24.29	42,469
04 Nov 13	24.29490 +1.31	24.92	23.14	23.14	48,321
01 Nov 13	22.98880 +1.46	23.06	21.57	21.73	26,701
31 Oct 13	21.52580 +0.25	21.70	21.13	21.28	7,904
30 Oct 13	21.27510 +0.18	21.55	21.10	21.10	7,791
29 Oct 13	21.09740 +0.10	21.12	20.90	20.90	15,273
28 Oct 13	20.99290 -0.09	21.11	20.90	21.09	11,650
25 Oct 13	21.08700 +0.10	21.10	20.86	20.91	15,291
24 Oct 13	20.98250 -0.18	21.20	20.85	21.00	86,113
23 Oct 13	21.16010 +0.00	21.16	20.90	21.11	34,670
22 Oct 13	21.16010 -0.17	21.33	20.91	21.33	25,433
21 Oct 13	21.32730 +0.13	21.36	21.08	21.19	23,599
18 Oct 13	21.20190 -0.01	21.37	20.74	21.21	28,973
17 Oct 13	21.21240 +0.00	21.40	21.05	21.10	20,538
16 Oct 13	21.21240 -0.26	21.50	21.14	21.40	17,277
15 Oct 13	21.47360 +0.00	21.58	21.37	21.47	22,257
14 Oct 13	21.47360 -0.07	21.61	21.38	21.61	20,164
11 Oct 13	21.54670 +0.13	21.61	21.33	21.61	24,896
10 Oct 13	21.42130 +0.00	21.62	21.32	21.42	34,894
09 Oct 13	21.42130 -0.22	21.66	21.39	21.66	49,554
08 Oct 13	21.64080 +0.09	21.79	21.37	21.79	15,051
07 Oct 13	21.54670 -0.40	21.94	21.53	21.94	34,191
04 Oct 13	21.94380 +1.04	22.13	20.89	21.09	24,867
03 Oct 13	20.89890 +0.10	21.05	20.69	20.69	40,023
02 Oct 13	20.79440 -0.05	20.90	20.65	20.90	19,891
01 Oct 13	20.84660 +0.23	20.87	20.62	20.62	60,339
30 Sep 13	20.61670 -0.28	20.87	20.43	20.85	34,084
27 Sep 13	20.89890 +0.26	21.08	20.64	20.64	46,346
26 Sep 13	20.63760 -0.01	20.84	20.43	20.69	45,880
25 Sep 13	20.64810 -0.40	21.10	20.59	20.90	106,750
24 Sep 13	21.04520 +0.29	21.05	20.17	20.74	55,153
23 Sep 13	20.75260 +0.53	20.79	20.06	20.22	48,011
20 Sep 13	20.21970 +0.68	20.38	19.45	19.73	170,395
19 Sep 13	19.54040 +0.00	19.69	19.25	19.55	64,705
18 Sep 13	19.54040 +0.47	19.80	19.07	19.07	55,771
17 Sep 13	19.07020 -0.10	19.32	19.07	19.32	26,759
16 Sep 13	19.17470 +0.20	19.46	18.98	18.98	44,172
13 Sep 13	18.97620 +0.08	19.07	18.81	18.81	50,150
12 Sep 13	18.89260 +0.00	19.16	18.82	18.84	16,987
11 Sep 13	18.89260 -0.07	19.02	18.83	19.02	21,106
10 Sep 13	18.96570 +0.00	19.05	18.74	18.98	49,397
09 Sep 13	18.96570 +0.40	19.08	18.51	18.62	59,568
06 Sep 13	18.56870 +0.00	18.67	18.54	18.55	10,404
05 Sep 13	18.56870 -0.19	19.04	18.57	18.67	38,341
04 Sep 13	18.75670 +0.82	18.76	17.92	17.96	101,046
03 Sep 13	17.94170 +0.22	17.94	17.56	17.92	12,139
02 Sep 13	17.72220 -0.10	17.96	17.56	17.83	75,916
30 Aug 13	17.82670 -0.10	17.95	17.76	17.83	27,276
29 Aug 13	17.93120 -0.64	18.55	17.63	18.50	77,347
28 Aug 13	18.56870 +0.44	18.70	17.82	18.06	63,348
27 Aug 13	18.12980 +0.21	18.32	17.87	17.91	51,619
26 Aug 13	17.92080 -0.05	18.18	17.76	18.18	21,697
23 Aug 13	17.97300 +0.80	18.77	17.10	17.26	169,063
22 Aug 13	17.16840 +0.88	17.25	16.36	16.47	144,885
21 Aug 13	16.29070 -0.13	16.82	16.22	16.51	54,358
20 Aug 13	16.41610 +0.86	16.45	15.72	15.73	65,647
19 Aug 13	15.55920 +0.08	15.67	15.47	15.57	57,958
16 Aug 13	15.47560 -0.08	15.72	15.26	15.57	378,023
15 Aug 13	15.55920 -0.46	16.19	15.28	15.99	46,868
14 Aug 13	16.01900 -0.48	16.50	15.90	16.50	118,493
13 Aug 13	16.49970 -0.24	16.72	16.49	16.72	110,539
12 Aug 13	16.74000 -0.16	16.97	16.54	16.90	18,356
09 Aug 13	16.89670 -0.03	17.14	16.90	16.93	88,629
08 Aug 13	16.92810 +0.00	17.24	16.93	16.94	22,069
07 Aug 13	16.92810 -0.03	17.24	16.91	16.96	111,153
06 Aug 13	16.95940 +0.03	17.15	16.84	17.00	73,301
05 Aug 13	16.92810 -0.53	17.50	16.82	17.45	121,420
02 Aug 13	17.46100 -0.15	17.65	17.35	17.56	52,007
01 Aug 13	17.60730 -0.05	18.06	17.44	17.87	85,815
31 Jul 13	17.65960 +0.31	18.29	17.65	17.87	446,083
30 Jul 13	17.34610 -0.05	17.76	17.15	17.40	95,873
29 Jul 13	17.39830 -0.39	18.13	17.22	18.05	109,433
26 Jul 13	17.78490 -0.28	18.63	17.71	18.35	60,606
25 Jul 13	18.06710 -0.01	18.44	17.90	18.03	43,756
24 Jul 13	18.07750 -0.15	18.60	18.03	18.26	103,958
23 Jul 13	18.22380 -0.69	19.07	18.06	18.87	60,972
22 Jul 13	18.91350 -0.37	19.38	18.81	19.28	97,201
19 Jul 13	19.27920 +0.05	19.70	19.23	19.70	275,418
18 Jul 13	19.22700 +0.55	19.33	18.81	18.88	215,184
17 Jul 13	18.67310 +0.95	19.01	18.04	18.32	209,735
16 Jul 13	17.72220 +0.97	17.90	16.74	16.98	135,865
15 Jul 13	16.75040 +0.83	17.12	15.74	15.87	148,690
12 Jul 13	15.92490 +0.00	16.13	15.67	15.87	78,026
11 Jul 13	15.92490 +0.09	16.20	15.67	15.75	55,972
10 Jul 13	15.83090 +0.26	15.99	15.36	15.37	104,839
09 Jul 13	15.56970 -0.05	15.70	15.29	15.51	109,290
08 Jul 13	15.62190 +0.10	15.86	15.47	15.47	177,352
05 Jul 13	15.51740 -0.09	15.83	15.21	15.47	128,329
04 Jul 13	15.61150 +0.36	15.95	15.10	15.47	102,400
03 Jul 13	15.25620 -0.65	15.67	14.91	15.67	190,868
02 Jul 13	15.90400 -0.70	16.49	15.83	16.44	161,990
01 Jul 13	16.60420 -0.43	17.23	16.51	17.04	146,985
28 Jun 13	17.03260 +0.47	17.56	15.67	16.56	338,696
27 Jun 13	16.56240 -1.41	17.76	16.54	17.69	444,903
26 Jun 13	17.97300 -0.86	18.81	17.08	18.81	588,458
25 Jun 13	18.82990 -0.90	20.36	18.63	19.84	325,974
24 Jun 13	19.72850 -1.40	21.10	19.73	20.85	314,471
21 Jun 13	21.12880 +1.27	21.13	19.48	19.96	702,483
20 Jun 13	19.85390 +0.00	21.05	19.60	20.93	949,492

Fnac Darty SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	34.85000 +0.25	34.90	34.80	34.80	16,491
19 Oct 26	34.60000 +0.00	34.60	34.55	34.55	3,905
16 Oct 26	34.60000 +0.00	34.60	34.55	34.60	1,295
15 Oct 26	34.60000 +0.05	34.60	34.55	34.55	2,543
14 Oct 26	34.55000 +0.00	34.60	34.55	34.55	3,858
13 Oct 26	34.55000 +0.00	34.60	34.55	34.55	19,472
12 Oct 26	34.55000 +0.00	34.60	34.55	34.55	15,888
09 Oct 26	34.55000 +0.00	34.60	34.55	34.55	1,921
08 Oct 26	34.55000 -0.10	34.65	34.55	34.55	3,274
07 Oct 26	34.65000 +0.05	34.70	34.55	34.70	4,437
06 Oct 26	34.60000 +0.05	34.70	34.55	34.55	9,020
05 Oct 26	34.55000 +0.00	34.75	34.50	34.55	43,700
02 Oct 26	34.55000 +0.05	34.55	34.50	34.50	4,459
01 Oct 26	34.50000 +0.00	34.55	34.50	34.50	3,828
30 Sep 26	34.50000 +0.00	34.55	34.50	34.55	4,221
29 Sep 26	34.50000 +0.00	34.55	34.45	34.50	9,409
28 Sep 26	34.50000 +0.00	34.50	34.50	34.50	6,456
25 Sep 26	34.50000 +0.00	34.55	34.50	34.55	2,672
24 Sep 26	34.50000 +0.00	34.55	34.45	34.50	15,373
23 Sep 26	34.50000 +0.00	34.55	34.45	34.45	34,775
22 Sep 26	34.50000 +0.00	34.55	34.45	34.45	4,865
21 Sep 26	34.50000 +0.00	34.55	34.45	34.45	2,923
18 Sep 26	34.50000 +0.00	34.55	34.50	34.55	39,755
17 Sep 26	34.50000 +0.00	34.55	34.50	34.50	25,878
16 Sep 26	34.50000 +0.00	34.60	34.50	34.60	33,975
15 Sep 26	34.50000 +0.10	34.60	34.50	34.55	79,482
14 Sep 26	34.40000 -0.05	34.55	34.35	34.55	11,671
11 Sep 26	34.45000 -0.05	34.55	34.20	34.20	2,889
10 Sep 26	34.50000 -0.10	34.60	34.40	34.50	12,469
09 Sep 26	34.60000 +0.00	34.60	34.55	34.60	18,731
08 Sep 26	34.60000 +0.05	34.60	34.55	34.60	4,161
07 Sep 26	34.55000 -0.05	34.60	34.55	34.60	3,026
04 Sep 26	34.60000 +0.05	34.60	34.55	34.55	6,966
03 Sep 26	34.55000 +0.00	34.60	34.55	34.55	2,970
02 Sep 26	34.55000 -0.10	34.65	34.55	34.65	5,787
01 Sep 26	34.65000 +0.10	34.65	34.55	34.55	37,575
31 Aug 26	34.55000 -0.10	34.65	34.55	34.55	11,886
28 Aug 26	34.65000 +0.10	34.65	34.55	34.55	2,954
27 Aug 26	34.55000 -0.10	34.65	34.55	34.60	5,849
26 Aug 26	34.65000 +0.05	34.70	34.55	34.70	66,718
25 Aug 26	34.60000 +0.00	34.65	34.55	34.55	17,210
24 Aug 26	34.60000 +0.00	34.65	34.55	34.55	5,189
21 Aug 26	34.60000 +0.00	34.60	34.55	34.55	2,891
20 Aug 26	34.60000 +0.00	34.60	34.55	34.55	2,916
19 Aug 26	34.60000 +0.00	34.60	34.55	34.60	5,718
18 Aug 26	34.60000 +0.00	34.65	34.55	34.60	6,512
17 Aug 26	34.60000 +0.00	34.65	34.55	34.60	1,874
14 Aug 26	34.60000 +0.05	34.65	34.55	34.60	2,725
13 Aug 26	34.55000 +0.00	34.65	34.55	34.55	1,899
12 Aug 26	34.55000 -0.05	34.65	34.55	34.55	4,540
11 Aug 26	34.60000 +0.05	34.65	34.55	34.55	10,963
10 Aug 26	34.55000 +0.00	34.65	34.55	34.55	5,428
07 Aug 26	34.55000 +0.00	34.60	34.55	34.55	3,026
06 Aug 26	34.55000 +0.00	34.60	34.55	34.55	22,143
05 Aug 26	34.55000 +0.00	34.60	34.55	34.55	17,501
04 Aug 26	34.55000 +0.00	34.60	34.55	34.55	2,562
03 Aug 26	34.55000 +0.00	34.60	34.55	34.55	14,909
31 Jul 26	34.55000 -0.10	34.60	34.55	34.60	6,837
30 Jul 26	34.65000 +0.05	34.65	34.55	34.65	1,857
29 Jul 26	34.60000 +0.00	34.65	34.55	34.55	3,651
28 Jul 26	34.60000 -0.05	34.65	34.55	34.65	13,593
27 Jul 26	34.65000 +0.05	34.65	34.55	34.55	6,860
24 Jul 26	34.60000 +0.00	34.65	34.55	34.55	5,743
23 Jul 26	34.60000 -0.05	34.65	34.50	34.55	2,984
22 Jul 26	34.65000 +0.15	34.65	34.50	34.55	6,415
21 Jul 26	34.50000 -0.15	34.65	34.50	34.60	3,524
20 Jul 26	34.65000 +0.15	34.65	34.50	34.50	2,788
17 Jul 26	34.50000 -0.10	34.65	34.50	34.50	7,745
16 Jul 26	34.60000 +0.00	34.60	34.50	34.50	10,216
15 Jul 26	34.60000 +0.00	34.65	34.55	34.60	4,697
14 Jul 26	34.60000 +0.00	34.60	34.50	34.50	6,270
13 Jul 26	34.60000 +0.05	34.60	34.50	34.50	9,643
10 Jul 26	34.55000 -0.10	34.65	34.55	34.60	6,378
09 Jul 26	34.65000 +0.05	34.65	34.55	34.60	7,135
08 Jul 26	34.60000 -0.05	34.65	34.50	34.50	3,436
07 Jul 26	34.65000 +0.10	34.65	34.50	34.55	7,778
06 Jul 26	34.55000 +0.00	34.60	34.45	34.50	6,199
03 Jul 26	34.55000 +0.00	34.55	34.50	34.50	40,851
02 Jul 26	34.55000 +0.05	34.55	34.50	34.55	7,642
01 Jul 26	34.50000 +0.00	34.60	34.50	34.50	40,708
30 Jun 26	34.50000 +0.00	34.60	34.50	34.60	7,590
29 Jun 26	34.50000 -0.10	34.60	34.50	34.55	3,882
26 Jun 26	34.60000 +0.00	34.60	34.55	34.55	3,810
25 Jun 26	34.60000 +0.00	34.60	34.50	34.50	3,832
24 Jun 26	34.60000 +0.00	34.60	34.50	34.60	11,874
23 Jun 26	34.60000 +0.05	34.60	34.50	34.50	7,599
22 Jun 26	34.55000 +0.00	34.55	34.50	34.50	9,073
19 Jun 26	34.55000 +0.10	34.55	34.45	34.50	19,927
18 Jun 26	34.45000 +0.00	34.55	34.45	34.45	37,523
17 Jun 26	34.45000 +0.00	34.55	34.45	34.50	13,242
16 Jun 26	34.45000 -0.10	34.55	34.45	34.55	4,913
15 Jun 26	34.55000 +0.00	34.55	34.50	34.55	17,606
12 Jun 26	34.55000 +0.00	34.55	34.45	34.45	14,919
11 Jun 26	34.55000 +0.00	34.55	34.45	34.45	16,323
10 Jun 26	34.55000 +0.00	34.55	34.45	34.45	10,340
09 Jun 26	34.55000 +0.00	34.55	34.45	34.50	30,031
08 Jun 26	34.55000 +0.05	34.55	34.50	34.50	20,072
05 Jun 26	34.50000 +0.00	34.55	34.50	34.55	8,004
04 Jun 26	34.50000 -0.10	34.55	34.50	34.55	6,089
03 Jun 26	34.60000 -0.65	34.60	34.25	34.30	20,627
02 Jun 26	35.25000 -0.05	35.30	35.25	35.30	12,884
01 Jun 26	35.30000 +0.00	35.30	35.25	35.25	3,629
29 May 26	35.30000 +0.05	35.35	35.25	35.30	36,180
28 May 26	35.25000 -0.10	35.35	35.25	35.25	38,171
27 May 26	35.35000 +0.00	35.35	35.25	35.35	10,431
26 May 26	35.35000 +0.10	35.35	35.25	35.30	10,504
25 May 26	35.25000 -0.05	35.35	35.25	35.35	23,508
22 May 26	35.30000 -0.05	35.35	35.25	35.35	7,335
21 May 26	35.35000 +0.05	35.35	35.20	35.25	15,752
20 May 26	35.30000 +0.00	35.30	35.25	35.30	14,584
19 May 26	35.30000 +0.00	35.30	35.25	35.25	14,878
18 May 26	35.30000 +0.00	35.45	35.25	35.30	34,447
15 May 26	35.30000 +0.00	35.30	35.25	35.30	6,531
14 May 26	35.30000 +0.00	35.30	35.25	35.30	8,498
13 May 26	35.30000 +0.05	35.30	35.20	35.30	5,923
12 May 26	35.25000 +0.00	35.25	35.20	35.25	23,176
11 May 26	35.25000 +0.05	35.25	35.15	35.15	12,240
08 May 26	35.20000 -0.05	35.35	35.15	35.30	49,453
07 May 26	35.25000 +0.00	35.25	35.10	35.10	15,524
06 May 26	35.25000 +0.10	35.25	35.05	35.05	39,523
05 May 26	35.15000 +0.10	35.15	35.00	35.05	28,522
04 May 26	35.05000 -0.25	35.30	35.00	35.25	26,127
30 Apr 26	35.30000 +0.00	35.30	35.25	35.25	18,144
29 Apr 26	35.30000 +0.00	35.30	35.25	35.30	34,007
28 Apr 26	35.30000 +0.00	35.30	35.25	35.30	10,538
27 Apr 26	35.30000 +0.10	35.30	35.20	35.20	11,540
24 Apr 26	35.20000 -0.10	35.25	35.20	35.20	8,734
23 Apr 26	35.30000 +0.00	35.30	35.20	35.30	5,778
22 Apr 26	35.30000 +0.05	35.30	35.20	35.30	7,216
21 Apr 26	35.25000 +0.00	35.30	35.20	35.30	5,904
20 Apr 26	35.25000 -0.05	35.30	35.20	35.30	15,212
17 Apr 26	35.30000 +0.00	35.35	35.25	35.30	23,373
16 Apr 26	35.30000 +0.00	35.30	35.20	35.20	7,984
15 Apr 26	35.30000 -0.05	35.35	35.25	35.35	12,740
14 Apr 26	35.35000 +0.00	35.40	35.25	35.35	15,080
13 Apr 26	35.35000 -0.05	35.35	35.20	35.25	12,156
10 Apr 26	35.40000 +0.05	35.40	35.25	35.35	14,712
09 Apr 26	35.35000 +0.10	35.35	35.20	35.20	19,678
08 Apr 26	35.25000 +0.10	35.30	35.15	35.15	10,174
07 Apr 26	35.15000 -0.10	35.25	35.10	35.25	9,149
02 Apr 26	35.25000 +0.00	35.25	35.05	35.15	73,188
01 Apr 26	35.25000 +0.00	35.35	35.15	35.30	17,623
31 Mar 26	35.25000 -0.10	35.25	35.15	35.15	17,998
30 Mar 26	35.35000 +0.05	35.35	35.00	35.10	38,243
27 Mar 26	35.30000 +0.10	35.30	35.05	35.20	16,870
26 Mar 26	35.20000 +0.05	35.20	35.05	35.10	31,060
25 Mar 26	35.15000 +0.15	35.15	35.00	35.00	18,068
24 Mar 26	35.00000 +0.00	35.05	35.00	35.00	12,296
23 Mar 26	35.00000 +0.00	35.15	34.90	35.00	30,058
20 Mar 26	35.00000 -0.05	35.10	35.00	35.05	131,590
19 Mar 26	35.05000 +0.00	35.15	35.05	35.05	74,108
18 Mar 26	35.05000 -0.05	35.10	35.05	35.05	7,166
17 Mar 26	35.10000 +0.05	35.10	35.05	35.10	24,988
16 Mar 26	35.05000 -0.05	35.15	35.00	35.15	112,506
13 Mar 26	35.10000 +0.05	35.15	35.05	35.05	19,168
12 Mar 26	35.05000 -0.05	35.15	35.05	35.05	21,245
11 Mar 26	35.10000 -0.05	35.20	35.10	35.15	142,440
10 Mar 26	35.15000 -0.05	35.35	35.15	35.30	222,543
09 Mar 26	35.20000 +0.00	35.30	35.15	35.20	96,768
06 Mar 26	35.20000 +0.00	35.30	35.20	35.30	17,755
05 Mar 26	35.20000 +0.00	35.30	35.20	35.25	66,996
04 Mar 26	35.20000 -0.05	35.30	35.20	35.25	104,258
03 Mar 26	35.25000 -0.10	35.40	35.10	35.35	207,544
02 Mar 26	35.35000 -0.05	35.45	34.20	35.35	122,485
27 Feb 26	35.40000 -0.05	35.45	35.35	35.40	16,401
26 Feb 26	35.45000 +0.10	35.45	35.35	35.40	60,334
25 Feb 26	35.35000 -0.15	35.45	35.35	35.45	26,032
24 Feb 26	35.50000 +0.15	35.50	35.35	35.40	29,730
23 Feb 26	35.35000 -0.10	35.45	35.35	35.45	51,827
20 Feb 26	35.45000 +0.05	35.45	35.40	35.40	40,533
19 Feb 26	35.40000 +0.00	35.45	35.40	35.45	31,455
18 Feb 26	35.40000 +0.00	35.45	35.40	35.40	20,245
17 Feb 26	35.40000 -0.05	35.45	35.40	35.45	24,084
16 Feb 26	35.45000 +0.05	35.50	35.40	35.45	16,671
13 Feb 26	35.40000 -0.05	35.50	35.40	35.50	109,067
12 Feb 26	35.45000 -0.05	35.50	35.40	35.45	84,823
11 Feb 26	35.50000 +0.10	35.50	35.40	35.40	67,562
10 Feb 26	35.40000 +0.00	35.50	35.40	35.45	131,183
09 Feb 26	35.40000 -0.05	35.55	35.40	35.45	76,045
06 Feb 26	35.45000 +0.05	35.45	35.40	35.40	226,976
05 Feb 26	35.40000 +0.00	35.45	35.40	35.45	27,115
04 Feb 26	35.40000 +0.00	35.45	35.40	35.45	14,689
03 Feb 26	35.40000 +0.00	35.45	35.40	35.45	88,701
02 Feb 26	35.40000 -0.10	35.45	35.40	35.45	44,000
30 Jan 26	35.50000 +0.10	35.50	35.40	35.40	41,133
29 Jan 26	35.40000 +0.05	35.50	35.40	35.40	146,994
28 Jan 26	35.35000 -0.05	35.45	35.35	35.40	202,987
27 Jan 26	35.40000 +0.00	35.50	35.35	35.35	101,952
26 Jan 26	35.40000 +5.15	35.95	35.25	35.30	1,206,590
23 Jan 26	30.25000 +1.15	30.40	28.85	28.95	33,237
22 Jan 26	29.10000 +0.60	29.30	28.60	28.65	31,326
21 Jan 26	28.50000 +0.85	28.85	27.75	27.80	38,066
20 Jan 26	27.65000 -1.60	29.50	27.65	29.10	39,419
19 Jan 26	29.25000 +0.90	29.45	28.10	28.15	45,360
16 Jan 26	28.35000 -0.65	29.10	28.35	29.00	14,304
15 Jan 26	29.00000 +0.15	29.00	28.75	29.00	7,938
14 Jan 26	28.85000 +0.25	29.10	28.40	28.50	17,224
13 Jan 26	28.60000 -0.95	29.65	28.50	29.65	15,755
12 Jan 26	29.55000 -0.65	30.35	29.50	30.25	18,189
09 Jan 26	30.20000 +0.50	30.20	29.65	29.80	15,843
08 Jan 26	29.70000 +0.00	29.70	28.95	29.65	28,050
07 Jan 26	29.70000 +0.20	29.95	29.45	29.55	17,414
06 Jan 26	29.50000 +0.50	29.50	28.50	29.00	13,496
05 Jan 26	29.00000 -0.30	29.50	28.70	29.35	20,410
02 Jan 26	29.30000 +0.35	29.75	28.85	29.00	21,483
31 Dec 25	28.95000 -0.35	29.30	28.90	29.25	5,913
30 Dec 25	29.30000 +0.05	29.40	29.10	29.25	7,396
29 Dec 25	29.25000 +0.40	29.45	28.70	28.70	21,911
24 Dec 25	28.85000 +0.30	28.85	28.50	28.50	3,811
23 Dec 25	28.55000 -0.20	29.05	28.45	28.75	13,238
22 Dec 25	28.75000 +0.15	28.90	28.45	28.70	14,482
19 Dec 25	28.60000 +0.10	28.80	28.30	28.65	51,227
18 Dec 25	28.50000 +0.20	28.55	28.10	28.30	14,888
17 Dec 25	28.30000 +0.00	28.85	28.25	28.45	16,528
16 Dec 25	28.30000 -0.95	29.50	28.30	29.00	35,776
15 Dec 25	29.25000 +0.40	29.40	28.95	29.05	16,267
12 Dec 25	28.85000 -0.25	29.50	28.85	29.20	12,997
11 Dec 25	29.10000 +0.05	29.40	28.95	29.15	16,988
10 Dec 25	29.05000 +0.55	29.20	28.60	28.60	10,412
09 Dec 25	28.50000 -0.75	29.50	28.35	29.35	23,527
08 Dec 25	29.25000 +0.85	29.65	28.20	28.50	43,993
05 Dec 25	28.40000 -0.45	28.95	28.40	28.85	18,192
04 Dec 25	28.85000 +0.40	29.20	28.45	28.45	24,259
03 Dec 25	28.45000 +0.35	28.45	28.10	28.15	13,108
02 Dec 25	28.10000 -0.05	28.35	28.05	28.05	13,006
01 Dec 25	28.15000 -0.05	28.25	27.75	28.05	17,070
28 Nov 25	28.20000 +0.35	28.20	27.90	27.90	13,122
27 Nov 25	27.85000 +0.45	28.00	27.15	27.20	14,247
26 Nov 25	27.40000 +0.35	27.60	26.95	27.10	26,324
25 Nov 25	27.05000 +0.30	27.35	26.70	26.90	14,731
24 Nov 25	26.75000 +0.10	27.25	26.60	26.60	32,043
21 Nov 25	26.65000 +0.05	26.80	26.25	26.50	11,033
20 Nov 25	26.60000 -1.00	27.75	26.60	27.60	16,827
19 Nov 25	27.60000 -0.40	28.15	27.55	27.95	17,142
18 Nov 25	28.00000 -0.25	28.25	27.95	28.25	26,160
17 Nov 25	28.25000 -0.20	28.85	28.20	28.45	15,604
14 Nov 25	28.45000 -0.50	28.85	28.20	28.85	19,529
13 Nov 25	28.95000 +0.20	29.25	28.80	28.85	9,323
12 Nov 25	28.75000 +0.00	29.10	28.60	28.80	25,097
11 Nov 25	28.75000 +0.35	28.75	28.35	28.50	10,063
10 Nov 25	28.40000 +0.45	28.50	28.05	28.05	9,047
07 Nov 25	27.95000 -0.45	28.55	27.85	28.35	14,455
06 Nov 25	28.40000 +0.00	28.80	28.05	28.50	18,728
05 Nov 25	28.40000 +0.45	28.55	28.00	28.00	14,371
04 Nov 25	27.95000 -0.20	28.10	27.65	28.05	16,785
03 Nov 25	28.15000 -0.25	28.50	28.05	28.35	13,982
31 Oct 25	28.40000 +0.15	28.60	28.10	28.25	23,498
30 Oct 25	28.25000 +0.15	28.45	28.10	28.20	8,937
29 Oct 25	28.10000 -0.50	28.70	28.10	28.65	17,712
28 Oct 25	28.60000 -0.35	28.90	28.35	28.90	16,416
27 Oct 25	28.95000 -0.90	30.00	28.90	30.00	15,609
24 Oct 25	29.85000 -0.20	30.70	29.80	30.25	24,449
23 Oct 25	30.05000 +1.20	30.40	29.10	29.10	38,378
22 Oct 25	28.85000 +0.15	29.05	28.65	28.75	42,775
21 Oct 25	28.70000 +0.20	29.00	28.50	28.65	16,608
20 Oct 25	28.50000 +0.20	28.65	28.15	28.50	13,393
17 Oct 25	28.30000 +0.30	28.50	27.65	27.90	45,922
16 Oct 25	28.00000 +0.05	28.15	27.90	28.05	13,848
15 Oct 25	27.95000 -0.10	28.55	27.90	28.45	21,138
14 Oct 25	28.05000 +0.15	28.05	27.65	27.65	13,475
13 Oct 25	27.90000 +0.20	28.20	27.70	27.70	16,622
10 Oct 25	27.70000 -0.60	28.65	27.70	28.20	12,021
09 Oct 25	28.30000 -0.25	28.95	28.10	28.65	13,353
08 Oct 25	28.55000 +0.00	29.00	28.40	28.45	11,677
07 Oct 25	28.55000 -0.45	29.35	28.55	29.10	16,409
06 Oct 25	29.00000 -0.45	29.55	28.20	29.35	20,172
03 Oct 25	29.45000 +0.40	29.45	29.00	29.00	29,333
02 Oct 25	29.05000 -0.35	29.65	28.80	29.50	13,189
01 Oct 25	29.40000 +0.20	29.65	29.00	29.35	49,085
30 Sep 25	29.20000 +0.00	29.45	28.75	29.05	17,625
29 Sep 25	29.20000 +0.50	29.20	28.80	28.95	17,283
26 Sep 25	28.70000 +0.25	28.70	28.35	28.55	14,473
25 Sep 25	28.45000 -0.35	28.85	28.30	28.85	19,330
24 Sep 25	28.80000 +0.10	28.80	28.40	28.80	15,212
23 Sep 25	28.70000 +0.35	28.95	28.35	28.35	15,336
22 Sep 25	28.35000 -0.35	28.40	27.80	28.30	27,477
19 Sep 25	28.70000 -0.15	29.20	28.70	28.95	45,042
18 Sep 25	28.85000 -0.35	29.35	28.75	29.20	18,656
17 Sep 25	29.20000 +0.45	29.35	28.70	28.80	25,223
16 Sep 25	28.75000 +0.00	29.00	28.60	28.75	24,431
15 Sep 25	28.75000 +0.50	29.10	28.25	28.30	36,536
12 Sep 25	28.25000 -0.35	28.70	28.05	28.70	16,607
11 Sep 25	28.60000 +0.00	28.75	28.45	28.60	16,621
10 Sep 25	28.60000 +0.15	29.05	28.40	28.50	26,571
09 Sep 25	28.45000 +0.05	28.70	28.20	28.45	19,432
08 Sep 25	28.40000 -0.10	28.60	28.20	28.60	16,534
05 Sep 25	28.50000 -0.45	29.05	28.45	29.05	11,482
04 Sep 25	28.95000 -0.20	29.45	28.85	29.25	15,718
03 Sep 25	29.15000 +0.05	30.00	29.10	29.20	26,634
02 Sep 25	29.10000 -0.40	29.60	29.00	29.55	24,190
01 Sep 25	29.50000 +0.05	29.80	29.40	29.50	21,298
29 Aug 25	29.45000 -0.40	30.10	29.45	29.75	24,740
28 Aug 25	29.85000 +0.75	30.10	29.10	29.10	28,530
27 Aug 25	29.10000 +0.00	29.35	28.55	28.70	25,245
26 Aug 25	29.10000 -1.25	30.20	29.10	30.20	25,290
25 Aug 25	30.35000 -0.35	30.70	30.30	30.60	10,159
22 Aug 25	30.70000 +0.35	31.00	30.30	30.30	13,993
21 Aug 25	30.35000 +0.55	30.60	29.70	29.70	30,130
20 Aug 25	29.80000 +0.30	29.90	29.40	29.40	24,158
19 Aug 25	29.50000 +0.85	29.70	28.60	28.65	20,637
18 Aug 25	28.65000 -0.30	29.35	28.65	28.95	18,742
15 Aug 25	28.95000 -0.25	29.40	28.95	29.25	20,412
14 Aug 25	29.20000 +0.10	29.50	29.05	29.10	15,417
13 Aug 25	29.10000 +0.00	29.55	29.10	29.25	17,316
12 Aug 25	29.10000 +0.00	29.55	28.95	29.15	16,067
11 Aug 25	29.10000 -0.50	29.65	29.10	29.60	23,937
08 Aug 25	29.60000 +0.05	29.95	29.30	29.50	18,055
07 Aug 25	29.55000 -0.45	30.40	29.30	29.95	40,907
06 Aug 25	30.00000 +0.00	30.30	29.95	30.00	22,342
05 Aug 25	30.00000 +0.45	30.20	29.65	29.65	23,483
04 Aug 25	29.55000 +0.25	29.80	29.35	29.35	20,972
01 Aug 25	29.30000 -0.45	29.65	29.25	29.60	17,033
31 Jul 25	29.75000 -0.25	30.55	29.75	30.15	29,477
30 Jul 25	30.00000 +0.05	30.05	29.45	29.95	26,896
29 Jul 25	29.95000 -0.25	30.80	29.95	30.20	28,984
28 Jul 25	30.20000 +0.45	30.50	29.95	30.00	40,634
25 Jul 25	29.75000 +0.35	30.10	29.45	29.60	62,632
24 Jul 25	29.40000 -2.95	31.35	28.25	31.35	172,209
23 Jul 25	32.35000 +0.45	32.35	31.95	32.05	28,614
22 Jul 25	31.90000 -0.75	32.65	31.65	32.65	21,135
21 Jul 25	32.65000 -0.95	33.85	32.65	33.60	26,561
18 Jul 25	33.60000 -0.25	33.95	33.60	33.95	11,155
17 Jul 25	33.85000 +0.35	34.05	33.50	33.50	13,963
16 Jul 25	33.50000 -0.70	34.15	33.50	34.05	17,876
15 Jul 25	34.20000 -0.75	35.35	34.15	35.10	30,734
14 Jul 25	34.95000 +0.30	35.15	34.30	34.50	21,769
11 Jul 25	34.65000 -0.30	35.40	34.65	34.80	25,279
10 Jul 25	34.95000 +0.25	35.10	34.65	34.65	26,278
09 Jul 25	34.70000 +0.30	34.80	34.10	34.50	21,307
08 Jul 25	34.40000 +0.05	34.60	34.10	34.45	20,414
07 Jul 25	34.35000 -0.40	34.90	34.35	34.70	21,509
04 Jul 25	34.75000 -0.15	35.00	34.50	34.75	15,998
03 Jul 25	34.90000 +0.20	35.05	34.60	34.70	21,127
02 Jul 25	34.70000 -0.55	35.30	34.30	34.45	45,504
01 Jul 25	35.25000 +1.65	35.30	33.75	33.75	58,763
30 Jun 25	33.60000 +0.80	33.70	32.80	33.00	34,225
27 Jun 25	32.80000 +0.40	33.20	32.40	32.40	69,235
26 Jun 25	32.40000 +0.25	32.75	32.15	32.15	45,633
25 Jun 25	32.15000 +0.50	32.40	31.80	31.80	23,824
24 Jun 25	31.65000 +0.85	32.15	31.10	31.20	53,121
23 Jun 25	30.80000 +0.05	31.15	30.45	30.65	15,477
20 Jun 25	30.75000 +0.00	31.35	30.75	30.75	52,159
19 Jun 25	30.75000 -0.90	31.55	30.75	31.55	11,962
18 Jun 25	31.65000 -0.60	32.10	31.40	32.10	34,191
17 Jun 25	32.25000 +0.20	33.05	31.90	32.00	30,703
16 Jun 25	32.05000 +0.35	32.40	31.75	31.75	14,052
13 Jun 25	31.70000 -1.30	32.70	31.70	32.25	22,261
12 Jun 25	33.00000 +0.60	33.20	32.35	32.50	39,601
11 Jun 25	32.40000 +2.35	33.00	30.00	30.05	75,481
10 Jun 25	30.05000 +0.55	30.15	29.45	29.45	12,126
09 Jun 25	29.50000 -0.50	30.05	29.50	30.00	19,803
06 Jun 25	30.00000 -0.30	30.35	29.90	30.30	9,198
05 Jun 25	30.30000 -0.55	30.90	30.25	30.75	16,442
04 Jun 25	30.85000 -0.50	31.50	30.85	31.50	11,969
03 Jun 25	31.35000 +0.85	31.35	30.40	30.40	13,038
02 Jun 25	30.50000 +0.10	30.50	29.90	30.00	13,229
30 May 25	30.40000 +0.00	30.60	30.30	30.40	17,629
29 May 25	30.40000 +0.35	30.60	29.95	29.95	12,728
28 May 25	30.05000 -0.10	30.25	29.85	30.15	10,495
27 May 25	30.15000 -0.15	30.60	30.15	30.25	26,873
26 May 25	30.30000 -0.15	30.75	30.30	30.70	13,446
23 May 25	30.45000 -0.85	31.80	30.45	31.20	26,300
22 May 25	31.30000 +0.00	31.40	30.70	30.95	11,134
21 May 25	31.30000 +0.10	31.50	30.85	30.95	15,757
20 May 25	31.20000 -0.50	32.00	31.05	31.50	36,527
19 May 25	31.70000 -1.70	33.25	31.60	33.15	43,886
16 May 25	33.40000 +0.55	33.40	32.45	32.80	17,753
15 May 25	32.85000 -0.16	33.30	32.80	32.95	13,449
14 May 25	33.00500 +0.28	33.31	32.60	32.69	24,326
13 May 25	32.72500 +0.07	32.75	32.26	32.55	14,836
12 May 25	32.65500 +0.66	33.15	32.00	32.00	22,546
09 May 25	31.99000 -0.01	32.22	31.89	32.06	11,090
08 May 25	31.99500 +0.46	32.05	31.49	31.61	9,717
07 May 25	31.53500 -0.36	32.20	31.53	31.94	15,734
06 May 25	31.89500 +1.15	31.90	30.38	30.92	30,039
05 May 25	30.74500 -0.18	31.00	30.68	31.00	7,591
02 May 25	30.92500 +0.27	31.17	30.65	30.65	19,990
30 Apr 25	30.65500 +0.59	30.69	29.87	30.08	22,449
29 Apr 25	30.06500 -0.20	30.52	29.99	30.30	13,329
28 Apr 25	30.27000 +0.56	30.44	29.75	29.75	18,098
25 Apr 25	29.71500 +0.15	29.91	29.33	29.45	20,702
24 Apr 25	29.56500 +0.15	29.82	28.03	29.42	28,880
23 Apr 25	29.41500 +0.10	29.80	28.98	29.71	24,305
22 Apr 25	29.31500 +0.79	29.41	28.50	28.60	24,722
17 Apr 25	28.52500 +0.82	28.73	27.70	27.70	70,309
16 Apr 25	27.70000 +0.01	27.89	27.30	27.73	14,717
15 Apr 25	27.69000 +0.63	27.69	27.15	27.15	15,418
14 Apr 25	27.06500 +0.52	27.35	26.77	27.16	13,385
11 Apr 25	26.54000 +0.23	26.94	25.90	26.45	18,592
10 Apr 25	26.31500 +1.11	27.00	26.21	26.75	22,522
09 Apr 25	25.21000 -1.37	25.89	25.14	25.61	25,563
08 Apr 25	26.57500 +0.97	26.88	25.60	26.08	24,870
07 Apr 25	25.60500 +0.15	26.65	23.60	23.73	55,062
04 Apr 25	25.45000 -1.25	26.65	25.00	26.60	23,632
03 Apr 25	26.70000 -1.30	27.90	26.65	27.50	23,909
02 Apr 25	28.00000 -0.45	28.40	27.75	28.30	24,527
01 Apr 25	28.45000 +0.60	29.90	28.30	29.55	34,226
31 Mar 25	27.85000 -0.40	28.15	27.70	28.10	14,402
28 Mar 25	28.25000 +0.15	28.55	27.95	27.95	9,293
27 Mar 25	28.10000 -0.50	28.45	27.90	28.40	15,101
26 Mar 25	28.60000 +0.15	28.75	28.15	28.35	9,357
25 Mar 25	28.45000 +0.40	28.55	28.05	28.15	10,289
24 Mar 25	28.05000 +0.10	28.25	27.70	27.90	13,665
21 Mar 25	27.95000 -0.45	28.30	27.60	28.30	34,511
20 Mar 25	28.40000 -0.10	28.75	27.95	28.60	11,815
19 Mar 25	28.50000 +0.00	28.50	27.95	28.35	16,392
18 Mar 25	28.50000 +0.65	28.65	27.75	27.75	18,614
17 Mar 25	27.85000 +0.90	28.10	27.25	27.55	19,973
14 Mar 25	26.95000 +0.20	27.35	26.65	26.80	17,898
13 Mar 25	26.75000 -0.20	27.05	26.35	26.85	21,094
12 Mar 25	26.95000 -0.90	27.85	26.90	27.85	34,303
11 Mar 25	27.85000 -1.20	29.30	27.85	29.15	22,821
10 Mar 25	29.05000 -0.25	29.75	28.95	29.30	15,020
07 Mar 25	29.30000 -0.35	29.55	29.10	29.25	18,031
06 Mar 25	29.65000 +1.65	29.80	28.55	28.60	25,102
05 Mar 25	28.00000 +0.55	28.25	27.65	27.65	13,978
04 Mar 25	27.45000 -1.70	29.05	27.30	28.80	35,891
03 Mar 25	29.15000 -0.80	30.30	29.10	29.80	43,489
28 Feb 25	29.95000 -0.85	30.60	29.20	30.60	51,882
27 Feb 25	30.80000 +1.00	30.95	28.35	29.60	66,184
26 Feb 25	29.80000 -0.50	30.35	29.65	30.20	25,476
25 Feb 25	30.30000 -0.15	30.85	30.20	30.55	16,998
24 Feb 25	30.45000 -0.50	30.75	30.10	30.75	12,854
21 Feb 25	30.95000 +0.20	31.15	30.50	30.70	13,553
20 Feb 25	30.75000 +0.05	31.35	30.65	30.70	19,073
19 Feb 25	30.70000 -0.35	31.10	30.60	31.00	17,032
18 Feb 25	31.05000 +0.05	31.35	30.95	31.00	9,601
17 Feb 25	31.00000 -0.05	31.15	30.35	30.85	27,360
14 Feb 25	31.05000 +0.70	31.20	30.05	30.30	23,788
13 Feb 25	30.35000 +0.60	30.85	29.85	30.00	28,123
12 Feb 25	29.75000 -0.05	30.15	29.65	29.80	30,795
11 Feb 25	29.80000 -0.35	30.25	29.80	30.15	35,375
10 Feb 25	30.15000 +0.60	30.15	29.30	29.50	23,395
07 Feb 25	29.55000 -0.85	30.55	29.15	30.50	22,119
06 Feb 25	30.40000 +0.05	30.85	29.70	30.65	25,371
05 Feb 25	30.35000 +0.40	30.45	29.35	29.70	29,687
04 Feb 25	29.95000 +0.05	30.30	29.40	29.85	42,180
03 Feb 25	29.90000 +0.40	29.90	28.80	29.10	16,146
31 Jan 25	29.50000 -0.10	29.80	29.20	29.80	15,673
30 Jan 25	29.60000 +0.45	29.65	29.05	29.20	12,685
29 Jan 25	29.15000 -0.35	29.90	29.15	29.55	14,344
28 Jan 25	29.50000 +1.00	29.70	27.95	28.35	30,039
27 Jan 25	28.50000 +0.25	28.55	27.70	27.80	21,197
24 Jan 25	28.25000 -0.10	28.80	28.00	28.35	14,806
23 Jan 25	28.35000 +0.10	28.70	28.15	28.30	20,645
22 Jan 25	28.25000 +0.20	28.45	27.85	28.05	18,080
21 Jan 25	28.05000 +0.20	28.05	27.65	27.80	9,884
20 Jan 25	27.85000 +0.00	28.05	27.55	27.85	12,948
17 Jan 25	27.85000 +0.20	27.95	27.55	27.80	15,557
16 Jan 25	27.65000 -0.30	28.10	27.55	28.05	18,856
15 Jan 25	27.95000 +0.45	28.05	27.50	27.60	13,462
14 Jan 25	27.50000 +0.20	27.90	27.50	27.55	15,504
13 Jan 25	27.30000 -0.25	27.40	26.80	27.35	24,620
10 Jan 25	27.55000 -0.75	28.20	27.50	28.20	13,953
09 Jan 25	28.30000 +0.15	28.95	28.00	28.05	21,003
08 Jan 25	28.15000 -0.70	28.80	27.90	28.75	25,604
07 Jan 25	28.85000 +0.80	29.10	28.15	28.20	38,371
06 Jan 25	28.05000 +0.15	28.45	27.75	28.10	16,202
03 Jan 25	27.90000 -0.20	28.25	27.75	28.10	14,156
02 Jan 25	28.10000 -0.45	28.50	28.10	28.40	13,054
31 Dec 24	28.55000 +0.55	28.55	27.75	27.95	8,730
30 Dec 24	28.00000 -0.55	28.50	28.00	28.45	14,805
27 Dec 24	28.55000 +0.55	28.70	28.05	28.05	14,108
24 Dec 24	28.00000 +0.45	28.00	27.25	27.25	20,018
23 Dec 24	27.55000 +0.25	27.80	27.15	27.40	16,613
20 Dec 24	27.30000 -1.60	28.75	26.50	28.75	99,352
19 Dec 24	28.90000 -0.55	29.05	28.30	28.80	21,618
18 Dec 24	29.45000 +0.35	30.05	29.00	29.00	32,864
17 Dec 24	29.10000 -0.65	30.15	29.10	29.75	36,630
16 Dec 24	29.75000 +0.00	30.00	29.25	29.70	19,966
13 Dec 24	29.75000 +0.50	30.10	29.50	29.80	36,470
12 Dec 24	29.25000 +0.05	29.30	28.75	29.20	19,021
11 Dec 24	29.20000 +0.65	29.20	28.15	28.60	24,589
10 Dec 24	28.55000 +0.15	28.55	28.05	28.30	30,723
09 Dec 24	28.40000 +0.25	28.60	28.15	28.20	30,128
06 Dec 24	28.15000 +1.30	28.55	26.85	26.85	49,340
05 Dec 24	26.85000 +0.85	26.95	26.00	26.00	25,841
04 Dec 24	26.00000 +0.00	26.15	25.75	26.10	29,554
03 Dec 24	26.00000 -0.05	26.20	25.90	26.05	22,471
02 Dec 24	26.05000 -0.50	26.40	25.95	26.30	46,733
29 Nov 24	26.55000 -0.35	27.10	26.45	26.85	26,659
28 Nov 24	26.90000 +0.55	27.25	26.45	26.45	58,885
27 Nov 24	26.35000 -0.10	26.35	26.10	26.25	53,618
26 Nov 24	26.45000 -0.90	27.10	26.10	27.10	34,921
25 Nov 24	27.35000 +0.50	27.35	26.70	26.95	75,988
22 Nov 24	26.85000 +0.30	26.95	26.30	26.55	39,163
21 Nov 24	26.55000 +0.20	26.90	26.20	26.30	37,007
20 Nov 24	26.35000 -0.05	26.75	26.20	26.40	26,825
19 Nov 24	26.40000 +0.00	26.75	26.00	26.35	27,287
18 Nov 24	26.40000 +0.50	26.60	26.00	26.00	33,505
15 Nov 24	25.90000 -1.15	27.10	25.90	27.00	85,247
14 Nov 24	27.05000 +0.30	27.60	26.80	27.05	70,103
13 Nov 24	26.75000 +0.95	27.00	25.70	25.70	90,806
12 Nov 24	25.80000 -0.65	26.45	25.80	26.35	18,803
11 Nov 24	26.45000 -0.40	27.20	26.45	26.85	29,857
08 Nov 24	26.85000 +1.10	27.15	25.25	25.70	51,190
07 Nov 24	25.75000 +0.70	26.00	25.00	25.10	27,905
06 Nov 24	25.05000 +0.05	25.15	24.70	25.00	35,991
05 Nov 24	25.00000 -0.10	25.35	24.90	25.10	24,371
04 Nov 24	25.10000 -0.40	25.95	25.10	25.50	50,438
01 Nov 24	25.50000 -0.20	26.20	25.50	25.60	27,422
31 Oct 24	25.70000 -0.35	26.50	25.65	26.15	24,248
30 Oct 24	26.05000 -0.35	26.50	25.85	26.15	59,675
29 Oct 24	26.40000 -0.30	27.00	26.40	26.70	22,426
28 Oct 24	26.70000 -0.05	26.70	25.40	26.35	71,457
25 Oct 24	26.75000 -0.35	27.15	25.75	27.05	36,927
24 Oct 24	27.10000 -0.50	27.75	27.10	27.70	12,137
23 Oct 24	27.60000 -0.50	28.55	27.50	28.20	23,849
22 Oct 24	28.10000 -0.20	28.70	27.65	28.30	31,992
21 Oct 24	28.30000 +0.30	28.75	28.05	28.10	27,818
18 Oct 24	28.00000 -0.05	28.40	27.90	28.00	18,025
17 Oct 24	28.05000 +0.00	28.60	27.40	27.55	24,287
16 Oct 24	28.05000 +0.10	30.75	27.85	29.05	55,769
15 Oct 24	27.95000 +0.35	28.15	26.95	27.75	19,546
14 Oct 24	27.60000 -0.35	28.05	27.50	27.90	18,653
11 Oct 24	27.95000 +0.35	28.05	27.35	27.65	20,170
10 Oct 24	27.60000 -0.55	28.15	27.55	28.05	11,684
09 Oct 24	28.15000 +0.20	28.35	27.80	28.05	16,998
08 Oct 24	27.95000 +0.20	28.05	27.35	27.60	14,632
07 Oct 24	27.75000 +0.25	27.95	27.30	27.50	19,540
04 Oct 24	27.50000 +0.00	27.75	27.05	27.55	20,498
03 Oct 24	27.50000 -2.40	29.75	27.50	29.75	23,691
02 Oct 24	29.90000 -0.45	30.45	29.85	30.45	14,151
01 Oct 24	30.35000 -0.65	31.40	30.35	30.90	17,535
30 Sep 24	31.00000 -0.20	31.20	30.40	31.20	19,762
27 Sep 24	31.20000 +0.75	31.35	30.50	30.50	23,541
26 Sep 24	30.45000 +3.25	30.50	28.15	28.80	96,539
25 Sep 24	27.20000 -0.50	27.80	27.10	27.80	12,232
24 Sep 24	27.70000 -1.45	29.90	27.70	29.60	21,157
23 Sep 24	29.15000 +0.45	29.50	28.05	28.40	19,712
20 Sep 24	28.70000 -0.35	29.15	28.50	29.15	47,837
19 Sep 24	29.05000 +1.20	29.15	28.00	28.00	20,550
18 Sep 24	27.85000 -0.10	28.05	27.70	27.90	16,582
17 Sep 24	27.95000 +0.45	28.05	27.40	27.50	18,991
16 Sep 24	27.50000 -0.25	27.65	27.35	27.55	13,180
13 Sep 24	27.75000 +0.25	28.00	27.45	27.50	11,924
12 Sep 24	27.50000 +0.25	27.90	27.35	27.40	11,296
11 Sep 24	27.25000 +0.00	27.35	26.75	26.90	15,317
10 Sep 24	27.25000 -0.45	27.80	27.15	27.60	12,146
09 Sep 24	27.70000 -0.65	28.50	27.70	28.30	10,520
06 Sep 24	28.35000 -0.70	29.20	28.25	28.95	23,495
05 Sep 24	29.05000 -0.05	29.65	28.90	29.10	12,581
04 Sep 24	29.10000 +0.35	29.25	28.35	28.70	8,999
03 Sep 24	28.75000 -0.55	29.40	28.75	29.40	11,884
02 Sep 24	29.30000 -0.50	29.70	28.95	29.70	9,917
30 Aug 24	29.80000 -0.25	30.30	29.00	30.10	37,015
29 Aug 24	30.05000 +0.25	30.20	29.70	29.70	7,226
28 Aug 24	29.80000 +0.00	30.10	29.70	29.90	8,206
27 Aug 24	29.80000 -0.40	30.30	29.35	30.30	12,607
26 Aug 24	30.20000 +0.80	30.40	29.40	29.50	15,364
23 Aug 24	29.40000 +0.55	29.65	28.90	28.90	12,032
22 Aug 24	28.85000 +0.05	28.95	28.65	28.95	7,762
21 Aug 24	28.80000 +0.55	28.80	28.15	28.40	11,538
20 Aug 24	28.25000 +0.20	28.40	27.75	28.05	12,858
19 Aug 24	28.05000 +0.65	28.20	27.35	27.40	18,540
16 Aug 24	27.40000 +0.30	27.45	27.10	27.30	5,690
15 Aug 24	27.10000 +0.60	27.40	26.60	26.65	8,054
14 Aug 24	26.50000 -0.15	26.80	26.35	26.70	13,254
13 Aug 24	26.65000 +0.40	26.75	26.20	26.20	13,014
12 Aug 24	26.25000 -0.05	26.80	26.10	26.15	11,743
09 Aug 24	26.30000 +0.75	26.45	25.70	25.80	11,386
08 Aug 24	25.55000 -0.15	25.55	25.20	25.50	8,616
07 Aug 24	25.70000 -0.30	26.15	25.60	25.95	7,171
06 Aug 24	26.00000 +0.50	27.00	25.25	25.45	37,263
05 Aug 24	25.50000 -0.90	25.85	24.55	25.85	29,812
02 Aug 24	26.40000 -0.40	26.85	26.25	26.50	13,051
01 Aug 24	26.80000 -0.65	27.70	26.65	27.20	13,362
31 Jul 24	27.45000 -0.60	28.45	27.45	28.35	16,967
30 Jul 24	28.05000 +0.20	28.65	27.70	27.90	22,608
29 Jul 24	27.85000 -2.30	29.90	27.60	29.85	30,116
26 Jul 24	30.15000 +0.35	30.30	29.45	29.80	8,804
25 Jul 24	29.80000 -0.30	30.40	29.00	30.00	20,560
24 Jul 24	30.10000 -0.35	30.60	30.10	30.20	7,992
23 Jul 24	30.45000 +0.10	30.65	30.05	30.60	9,699
22 Jul 24	30.35000 +1.45	30.75	29.00	29.30	33,928
19 Jul 24	28.90000 -0.55	29.75	28.90	29.45	19,662
18 Jul 24	29.45000 -0.75	30.70	29.20	30.15	52,572
17 Jul 24	30.20000 +0.45	31.50	27.45	29.60	78,412
16 Jul 24	29.75000 -0.45	30.00	29.55	30.00	14,860
15 Jul 24	30.20000 -0.45	30.55	29.80	30.55	10,661
12 Jul 24	30.65000 -0.25	31.00	30.65	30.95	5,687
11 Jul 24	30.90000 +0.80	31.00	30.10	30.10	9,827
10 Jul 24	30.10000 +0.50	30.10	29.65	29.65	8,086
09 Jul 24	29.60000 -0.75	30.15	29.45	30.10	9,988
08 Jul 24	30.35000 -0.55	30.90	30.15	30.45	14,872
05 Jul 24	30.90000 -0.35	31.25	30.60	31.10	11,394
04 Jul 24	31.25000 +0.45	31.45	30.85	30.90	9,625
03 Jul 24	30.80000 -0.70	31.65	30.80	31.15	19,044
02 Jul 24	31.50000 +1.20	31.50	29.95	30.60	18,040
01 Jul 24	30.30000 +0.85	31.10	30.05	30.10	17,568
28 Jun 24	29.45000 -0.15	29.85	29.15	29.50	11,458
27 Jun 24	29.60000 -0.95	30.50	29.55	30.30	15,661
26 Jun 24	30.55000 -0.45	31.10	30.15	31.00	15,147
25 Jun 24	31.00000 -0.50	31.60	30.95	31.35	13,609
24 Jun 24	31.50000 +1.00	31.85	30.00	30.10	19,482
21 Jun 24	30.50000 -1.45	31.85	30.20	31.85	72,281
20 Jun 24	31.95000 +0.60	32.30	31.30	31.30	19,038
19 Jun 24	31.35000 -1.75	33.25	31.30	33.00	25,850
18 Jun 24	33.10000 -0.40	34.00	33.10	33.50	17,441
17 Jun 24	33.50000 +0.60	33.80	31.95	32.05	26,999
14 Jun 24	32.90000 -1.20	34.10	32.35	33.85	34,430
13 Jun 24	34.10000 -1.60	35.75	34.00	35.60	23,829
12 Jun 24	35.70000 +1.25	35.95	34.90	35.00	31,299
11 Jun 24	34.45000 -0.45	35.45	34.40	34.90	25,734
10 Jun 24	34.90000 -0.40	34.95	34.05	34.75	34,364
07 Jun 24	35.30000 +0.30	35.65	34.90	35.05	19,899
06 Jun 24	35.00000 +0.10	35.35	34.75	34.80	20,937
05 Jun 24	34.90000 -0.05	35.15	34.30	35.00	21,573
04 Jun 24	34.95000 +0.55	35.15	34.40	34.40	28,981
03 Jun 24	34.40000 -0.10	34.50	32.45	34.20	43,330
31 May 24	34.50000 +1.65	34.50	32.85	32.85	42,420
30 May 24	32.85000 +1.45	33.60	31.10	31.10	27,068
29 May 24	31.40000 -0.45	31.95	31.30	31.95	12,373
28 May 24	31.85000 +0.70	32.00	31.30	31.30	18,834
27 May 24	31.15000 -1.50	32.65	31.15	32.60	28,775
24 May 24	32.65000 +0.05	32.90	32.30	32.50	26,346
23 May 24	32.60000 +0.60	32.80	31.90	31.95	16,973
22 May 24	32.00000 -0.40	32.50	32.00	32.50	13,725
21 May 24	32.40000 -0.40	32.85	32.25	32.65	21,652
20 May 24	32.80000 -0.30	33.30	32.70	33.20	13,832
17 May 24	33.10000 +0.10	33.20	32.65	33.00	12,063
16 May 24	33.00000 -0.10	33.30	32.65	33.10	20,023
15 May 24	33.10000 -0.15	33.65	33.10	33.45	17,592
14 May 24	33.25000 +0.90	33.45	32.35	32.35	16,684
13 May 24	32.35000 +0.40	32.60	32.15	32.20	13,602
10 May 24	31.95000 +0.30	32.30	31.65	31.65	20,548
09 May 24	31.65000 -0.25	32.15	31.65	32.00	10,758
08 May 24	31.90000 -0.20	32.65	31.90	32.20	17,484
07 May 24	32.10000 +0.15	32.30	31.85	31.95	10,835
06 May 24	31.95000 -1.25	33.20	31.85	33.20	14,814
03 May 24	33.20000 +0.80	33.40	32.35	32.60	25,131
02 May 24	32.40000 -0.65	32.90	32.30	32.65	14,830
30 Apr 24	33.05000 -0.75	33.65	33.05	33.60	13,135
29 Apr 24	33.80000 +1.15	33.80	32.90	33.05	30,347
26 Apr 24	32.65000 +0.35	32.90	32.10	32.40	18,470
25 Apr 24	32.30000 +1.80	32.70	30.45	30.55	56,769
24 Apr 24	30.50000 -0.35	30.90	30.10	30.90	14,102
23 Apr 24	30.85000 -0.55	31.45	30.05	31.35	26,696
22 Apr 24	31.40000 +0.85	31.40	30.40	30.45	30,056
19 Apr 24	30.55000 -0.25	30.60	30.20	30.60	15,834
18 Apr 24	30.80000 -0.20	31.20	30.40	31.05	12,891
17 Apr 24	31.00000 +0.25	31.55	30.80	30.85	29,097
16 Apr 24	30.75000 +0.35	30.90	30.00	30.20	28,152
15 Apr 24	30.40000 +0.65	30.70	29.65	29.65	20,451
12 Apr 24	29.75000 -0.55	30.55	29.45	30.30	15,067
11 Apr 24	30.30000 +0.65	30.35	29.55	29.55	19,721
10 Apr 24	29.65000 -0.10	30.35	29.45	30.00	20,507
09 Apr 24	29.75000 -0.05	30.10	29.45	29.75	15,791
08 Apr 24	29.80000 +0.75	29.85	29.10	29.15	14,718
05 Apr 24	29.05000 -0.50	29.25	28.75	29.15	14,850
04 Apr 24	29.55000 -0.45	30.05	29.10	29.90	25,073
03 Apr 24	30.00000 +0.70	30.00	29.20	29.20	20,322
02 Apr 24	29.30000 +0.28	29.90	29.00	29.00	21,039
28 Mar 24	29.02000 +0.04	29.30	28.78	29.04	18,265
27 Mar 24	28.98000 +0.60	29.08	28.34	28.34	20,000
26 Mar 24	28.38000 +0.38	28.58	28.08	28.08	18,433
25 Mar 24	28.00000 +0.58	28.20	27.16	27.40	19,307
22 Mar 24	27.42000 -0.62	28.30	27.42	27.98	22,659
21 Mar 24	28.04000 +0.26	28.72	27.92	28.30	32,624
20 Mar 24	27.78000 -0.22	28.06	27.36	27.74	23,412
19 Mar 24	28.00000 +0.04	28.46	27.94	28.00	26,203
18 Mar 24	27.96000 -0.04	28.40	27.38	28.00	36,131
15 Mar 24	28.00000 -0.30	28.54	28.00	28.10	34,307
14 Mar 24	28.30000 +0.30	28.80	28.10	28.10	27,617
13 Mar 24	28.00000 -0.42	28.72	27.96	28.44	25,282
12 Mar 24	28.42000 +0.98	28.52	27.48	27.60	32,936
11 Mar 24	27.44000 -0.22	27.84	27.24	27.50	33,742
08 Mar 24	27.66000 -1.12	28.30	27.66	28.26	28,790
07 Mar 24	28.78000 +0.86	29.10	27.86	27.92	35,369
06 Mar 24	27.92000 +0.78	28.40	27.14	27.14	26,408
05 Mar 24	27.14000 -0.28	27.38	26.66	27.32	26,698
04 Mar 24	27.42000 -0.14	27.88	27.42	27.66	16,818
01 Mar 24	27.56000 +0.10	27.70	27.28	27.42	22,120
29 Feb 24	27.46000 +0.36	27.60	26.74	26.96	32,432
28 Feb 24	27.10000 -0.62	27.58	26.30	27.54	48,613
27 Feb 24	27.72000 +0.60	27.90	26.82	27.00	42,925
26 Feb 24	27.12000 +0.62	27.26	26.26	26.42	51,951
23 Feb 24	26.50000 +1.92	27.08	23.60	24.50	94,374
22 Feb 24	24.58000 +0.58	24.58	23.82	24.22	29,182
21 Feb 24	24.00000 +0.30	24.24	23.54	23.72	19,529
20 Feb 24	23.70000 -0.50	24.16	23.38	24.14	19,835
19 Feb 24	24.20000 +0.78	24.84	23.40	23.44	70,850
16 Feb 24	23.42000 -0.24	23.94	23.42	23.74	20,770
15 Feb 24	23.66000 +0.00	23.76	23.40	23.76	21,044
14 Feb 24	23.66000 +0.06	23.80	23.36	23.56	13,662
13 Feb 24	23.60000 -0.12	24.10	23.40	24.06	20,221
12 Feb 24	23.72000 +0.48	23.78	23.24	23.26	29,608
09 Feb 24	23.24000 -0.74	24.20	23.10	24.02	31,234
08 Feb 24	23.98000 +0.20	24.38	23.84	23.84	21,902
07 Feb 24	23.78000 -0.58	24.42	23.78	24.26	17,318
06 Feb 24	24.36000 +0.66	24.36	23.64	23.76	18,072
05 Feb 24	23.70000 -0.36	24.16	23.68	24.10	20,635
02 Feb 24	24.06000 -0.24	24.62	23.94	24.38	24,073
01 Feb 24	24.30000 -0.50	24.78	24.16	24.70	21,922
31 Jan 24	24.80000 +0.06	24.94	24.44	24.90	23,394
30 Jan 24	24.74000 +0.12	25.10	24.38	24.70	18,894
29 Jan 24	24.62000 -0.74	25.36	24.52	25.36	18,578
26 Jan 24	25.36000 -0.30	26.10	25.28	25.84	38,505
25 Jan 24	25.66000 +1.24	25.72	24.40	24.40	30,665
24 Jan 24	24.42000 +1.04	24.42	23.60	23.60	34,198
23 Jan 24	23.38000 -0.56	24.30	23.38	23.90	37,801
22 Jan 24	23.94000 -1.60	25.84	23.90	25.50	50,494
19 Jan 24	25.54000 -0.98	26.78	25.54	26.68	24,728
18 Jan 24	26.52000 +0.24	26.72	26.30	26.30	12,281
17 Jan 24	26.28000 +0.32	26.30	25.64	25.64	16,029
16 Jan 24	25.96000 -0.44	26.50	25.90	26.40	25,416
15 Jan 24	26.40000 -0.66	26.80	26.00	26.80	37,198
12 Jan 24	27.06000 +0.60	27.34	26.84	26.86	20,917
11 Jan 24	26.46000 -0.86	27.48	26.46	27.40	19,286
10 Jan 24	27.32000 -0.56	28.02	27.32	28.00	24,792
09 Jan 24	27.88000 -0.06	28.18	27.76	27.90	43,295
08 Jan 24	27.94000 +0.36	28.04	27.10	27.50	32,947
05 Jan 24	27.58000 +0.48	27.58	26.78	27.16	32,623
04 Jan 24	27.10000 +0.28	27.14	26.42	26.60	21,893
03 Jan 24	26.82000 -0.50	27.68	26.70	27.50	35,442
02 Jan 24	27.32000 -0.18	27.90	27.06	27.40	29,543
29 Dec 23	27.50000 +0.32	27.68	27.00	27.00	15,799
28 Dec 23	27.18000 +0.06	27.62	27.18	27.28	15,241
27 Dec 23	27.12000 +0.62	27.30	26.50	26.50	21,967
22 Dec 23	26.50000 +0.14	26.62	26.26	26.42	22,988
21 Dec 23	26.36000 -0.22	26.50	26.00	26.40	17,556
20 Dec 23	26.58000 +0.62	27.06	25.96	26.00	34,100
19 Dec 23	25.96000 -0.08	26.38	25.44	26.16	38,877
18 Dec 23	26.04000 -1.28	27.32	26.04	27.32	41,621
15 Dec 23	27.32000 +0.16	28.08	27.22	27.30	64,273
14 Dec 23	27.16000 +0.96	27.66	26.10	26.50	62,626
13 Dec 23	26.20000 -0.28	26.80	26.20	26.56	26,554
12 Dec 23	26.48000 -0.14	26.90	26.48	26.60	20,424
11 Dec 23	26.62000 -0.42	27.00	26.50	26.78	18,989
08 Dec 23	27.04000 +0.10	27.64	27.00	27.10	32,215
07 Dec 23	26.94000 -0.10	27.02	26.20	26.80	45,374
06 Dec 23	27.04000 +0.02	27.20	26.80	26.82	30,372
05 Dec 23	27.02000 +0.36	27.34	26.14	26.60	29,663
04 Dec 23	26.66000 +0.42	27.24	26.20	26.20	33,227
01 Dec 23	26.24000 -0.10	26.44	25.98	26.36	25,134
30 Nov 23	26.34000 +0.22	26.60	25.92	26.14	54,635
29 Nov 23	26.12000 +0.22	26.50	25.80	25.80	25,282
28 Nov 23	25.90000 +0.18	26.10	25.40	25.80	26,795
27 Nov 23	25.72000 -0.02	26.24	25.64	25.90	24,970
24 Nov 23	25.74000 +0.34	25.94	25.28	25.40	23,423
23 Nov 23	25.40000 -0.44	25.90	25.34	25.86	17,397
22 Nov 23	25.84000 +0.26	26.08	25.60	25.70	27,199
21 Nov 23	25.58000 -0.34	26.16	25.52	25.80	36,125
20 Nov 23	25.92000 +0.56	26.04	25.22	25.34	33,062
17 Nov 23	25.36000 -0.48	26.22	25.36	25.80	30,858
16 Nov 23	25.84000 -0.58	26.70	25.84	26.26	31,290
15 Nov 23	26.42000 +0.38	26.74	25.94	26.20	76,049
14 Nov 23	26.04000 +0.82	26.54	25.20	25.20	41,221
13 Nov 23	25.22000 +0.62	25.40	24.60	24.60	41,459
10 Nov 23	24.60000 -0.18	24.98	24.46	24.62	35,199
09 Nov 23	24.78000 +0.68	25.28	24.08	24.08	55,841
08 Nov 23	24.10000 +0.70	24.98	23.16	23.40	92,349
07 Nov 23	23.40000 +0.14	23.60	22.70	23.20	41,620
06 Nov 23	23.26000 -0.66	24.20	23.22	23.80	37,552
03 Nov 23	23.92000 +0.48	24.18	23.52	23.70	30,065
02 Nov 23	23.44000 +1.42	23.72	22.38	22.50	64,498
01 Nov 23	22.02000 -0.16	22.48	21.60	22.48	35,821
31 Oct 23	22.18000 +0.42	22.76	22.08	22.08	78,377
30 Oct 23	21.76000 +1.48	22.38	20.30	20.50	80,940
27 Oct 23	20.28000 -0.08	20.36	17.51	19.25	160,643
26 Oct 23	20.36000 -0.08	20.76	20.08	20.40	48,920
25 Oct 23	20.44000 -1.36	21.88	20.16	21.80	43,841
24 Oct 23	21.80000 -0.06	22.16	21.58	21.58	19,757
23 Oct 23	21.86000 -0.24	22.10	21.46	21.98	28,652
20 Oct 23	22.10000 -0.28	22.48	21.92	22.46	22,155
19 Oct 23	22.38000 +0.12	22.70	22.02	22.12	18,716
18 Oct 23	22.26000 -0.24	22.80	22.12	22.68	37,781
17 Oct 23	22.50000 -1.18	23.60	22.50	23.60	57,866
16 Oct 23	23.68000 -0.18	24.02	23.20	23.90	34,720
13 Oct 23	23.86000 -0.06	24.14	23.80	23.80	19,525
12 Oct 23	23.92000 +0.12	24.10	23.82	24.00	21,958
11 Oct 23	23.80000 -0.10	24.32	23.56	23.76	41,985
10 Oct 23	23.90000 +1.64	24.44	23.00	23.02	88,397
09 Oct 23	22.26000 +0.34	22.34	21.60	21.80	31,943
06 Oct 23	21.92000 +0.18	22.18	21.70	21.90	37,323
05 Oct 23	21.74000 -0.20	22.26	21.62	21.94	36,130
04 Oct 23	21.94000 -0.64	22.58	21.94	22.40	27,440
03 Oct 23	22.58000 -1.02	23.26	22.36	23.20	23,060
02 Oct 23	23.60000 +0.40	23.88	23.30	23.30	28,779
29 Sep 23	23.20000 +0.86	23.36	22.34	22.50	64,639
28 Sep 23	22.34000 -0.32	22.60	22.04	22.60	25,076
27 Sep 23	22.66000 +0.16	22.66	22.30	22.40	32,659
26 Sep 23	22.50000 -0.90	23.10	22.26	23.00	39,431
25 Sep 23	23.40000 -0.62	24.00	23.18	24.00	31,283
22 Sep 23	24.02000 +0.00	24.10	23.64	23.92	21,803
21 Sep 23	24.02000 -0.12	24.06	23.42	24.04	36,439
20 Sep 23	24.14000 +0.10	24.26	23.98	24.00	25,891
19 Sep 23	24.04000 -0.74	24.64	23.60	24.00	73,748
18 Sep 23	24.78000 -0.22	25.20	24.64	25.00	34,444
15 Sep 23	25.00000 -0.88	26.00	25.00	26.00	69,925
14 Sep 23	25.88000 -0.36	26.72	25.46	26.72	29,386
13 Sep 23	26.24000 +0.32	26.24	25.44	26.00	42,507
12 Sep 23	25.92000 -0.60	26.90	25.92	26.80	32,827
11 Sep 23	26.52000 -0.06	26.80	26.10	26.68	27,613
08 Sep 23	26.58000 -0.70	27.44	26.44	27.20	32,616
07 Sep 23	27.28000 -0.66	27.82	27.14	27.80	19,966
06 Sep 23	27.94000 -0.02	28.16	27.80	27.86	11,504
05 Sep 23	27.96000 -0.46	28.48	27.72	28.00	43,702
04 Sep 23	28.42000 -0.10	28.70	28.40	28.70	7,198
01 Sep 23	28.52000 -0.22	28.90	28.50	28.90	14,647
31 Aug 23	28.74000 +0.12	28.88	28.50	28.74	21,810
30 Aug 23	28.62000 -0.30	28.90	28.48	28.80	15,225
29 Aug 23	28.92000 +0.00	29.28	28.56	29.10	10,948
28 Aug 23	28.92000 +0.34	29.04	28.68	28.70	14,726
25 Aug 23	28.58000 -0.44	29.00	28.50	29.00	11,808
24 Aug 23	29.02000 -0.52	29.70	29.02	29.56	15,676
23 Aug 23	29.54000 +0.08	29.64	29.10	29.64	12,281
22 Aug 23	29.46000 +0.00	29.84	29.30	29.40	16,212
21 Aug 23	29.46000 -0.18	29.88	29.28	29.88	12,441
18 Aug 23	29.64000 -0.84	30.40	29.44	30.40	21,658
17 Aug 23	30.48000 -0.50	30.82	30.48	30.80	15,772
16 Aug 23	30.98000 -0.22	31.30	30.90	31.22	11,301
15 Aug 23	31.20000 -0.66	31.90	31.02	31.80	13,443
14 Aug 23	31.86000 -0.24	32.18	31.80	32.00	12,337
11 Aug 23	32.10000 -0.42	32.66	32.04	32.66	9,040
10 Aug 23	32.52000 +0.42	32.60	32.06	32.12	10,525
09 Aug 23	32.10000 +0.10	32.36	31.90	31.90	27,283
08 Aug 23	32.00000 -0.24	32.14	31.72	32.08	14,396
07 Aug 23	32.24000 +0.54	32.38	31.64	31.80	15,895
04 Aug 23	31.70000 +0.56	31.78	31.22	31.22	18,746
03 Aug 23	31.14000 -0.16	31.30	31.02	31.10	16,773
02 Aug 23	31.30000 -0.56	31.50	31.18	31.40	23,262
01 Aug 23	31.86000 +0.16	32.04	31.56	31.60	15,822
31 Jul 23	31.70000 -0.40	32.08	31.60	31.96	39,850
28 Jul 23	32.10000 -1.60	33.64	30.98	33.22	107,538
27 Jul 23	33.70000 +0.30	33.82	33.32	33.32	14,133
26 Jul 23	33.40000 -0.10	33.52	33.20	33.40	11,007
25 Jul 23	33.50000 -0.52	34.16	33.44	34.10	21,002
24 Jul 23	34.02000 +0.02	34.12	33.54	33.96	23,206
21 Jul 23	34.00000 -0.42	34.38	33.90	34.36	14,861
20 Jul 23	34.42000 -0.06	34.68	34.36	34.50	13,057
19 Jul 23	34.48000 -0.20	35.34	34.42	34.90	13,785
18 Jul 23	34.68000 +0.14	34.86	34.40	34.40	11,542
17 Jul 23	34.54000 -0.08	34.64	34.36	34.60	10,523
14 Jul 23	34.62000 +0.04	35.12	34.52	34.60	14,636
13 Jul 23	34.58000 +0.32	34.58	34.06	34.30	24,643
12 Jul 23	34.26000 +0.02	34.72	34.10	34.50	22,580
11 Jul 23	34.24000 +0.76	34.36	33.62	33.80	12,132
10 Jul 23	33.48000 -0.10	33.80	33.36	33.70	22,259
07 Jul 23	33.58000 +0.62	33.64	32.94	33.10	24,675
06 Jul 23	32.96000 -1.20	34.00	32.96	34.00	33,437
05 Jul 23	34.16000 -0.08	34.30	33.84	34.20	18,991
04 Jul 23	34.24000 +0.16	34.28	33.84	34.10	11,299
03 Jul 23	34.08000 -0.22	34.60	34.00	34.50	10,122
30 Jun 23	34.30000 +0.50	34.62	33.86	33.86	18,795
29 Jun 23	33.80000 -0.08	34.10	33.64	33.64	16,012
28 Jun 23	33.88000 +0.54	33.88	33.30	33.30	16,227
27 Jun 23	33.34000 +0.04	33.50	33.22	33.30	13,118
26 Jun 23	33.30000 +0.04	33.56	33.18	33.50	21,968
23 Jun 23	33.26000 -0.18	33.44	32.86	33.30	24,007
22 Jun 23	33.44000 -0.32	33.90	33.20	33.78	21,434
21 Jun 23	33.76000 +0.08	33.86	33.44	33.60	17,581
20 Jun 23	33.68000 -0.10	33.90	33.66	33.80	13,346
19 Jun 23	33.78000 +0.04	34.00	33.64	33.74	16,733
16 Jun 23	33.74000 -0.46	34.48	33.62	34.48	294,184
15 Jun 23	34.20000 -1.39	34.26	33.66	34.00	18,347
14 Jun 23	35.59080 +0.31	35.63	35.24	35.28	19,273
13 Jun 23	35.27730 -1.57	35.63	35.11	35.53	62,512
12 Jun 23	36.84470 +1.00	36.97	35.99	36.03	46,341
09 Jun 23	35.84160 +0.02	35.99	35.44	35.76	17,726
08 Jun 23	35.82070 -0.25	36.18	35.70	36.11	19,118
07 Jun 23	36.07150 +0.75	36.20	35.21	35.42	21,729
06 Jun 23	35.31910 -0.19	35.61	35.15	35.51	19,434
05 Jun 23	35.50720 +0.10	35.61	35.13	35.36	31,224
02 Jun 23	35.40270 +0.90	35.40	34.73	34.73	25,080
01 Jun 23	34.50400 -0.48	35.17	34.36	34.71	26,435
31 May 23	34.98470 +0.19	35.15	34.59	34.80	159,976
30 May 23	34.79660 +0.08	35.15	34.63	34.69	27,646
29 May 23	34.71300 -0.08	35.05	34.38	35.01	28,637
26 May 23	34.79660 +0.75	34.80	33.71	34.17	34,463
25 May 23	34.04430 -1.02	35.07	34.04	35.07	36,210
24 May 23	35.06830 -0.19	35.17	34.88	35.11	13,324
23 May 23	35.25640 +0.15	35.42	34.82	35.15	21,617
22 May 23	35.11010 -0.98	35.51	35.01	35.47	33,846
19 May 23	36.09240 -0.17	36.70	36.09	36.57	10,544
18 May 23	36.25960 +0.40	36.51	35.97	36.01	10,332
17 May 23	35.86250 +0.33	35.90	35.15	35.44	29,481
16 May 23	35.52810 -0.52	36.22	35.32	35.95	19,775
15 May 23	36.05060 +0.69	36.05	35.21	35.34	23,446
12 May 23	35.36090 -0.33	35.84	35.21	35.84	17,608
11 May 23	35.69530 -0.31	36.13	35.65	36.05	14,726
10 May 23	36.00880 -0.06	36.34	35.95	36.26	15,630
09 May 23	36.07150 -0.59	36.68	35.76	36.57	15,561
08 May 23	36.65660 +0.73	36.66	35.90	35.95	14,937
05 May 23	35.92520 +0.88	35.93	35.24	35.26	31,181
04 May 23	35.04740 -0.21	35.36	34.82	35.21	27,619
03 May 23	35.25640 -0.29	35.59	35.11	35.53	14,090
02 May 23	35.54900 -0.15	35.84	35.24	35.63	26,705
28 Apr 23	35.69530 -0.81	36.78	35.53	36.68	39,520
27 Apr 23	36.51030 +0.71	36.57	35.70	35.74	27,367
26 Apr 23	35.79980 +1.02	35.80	34.69	34.69	23,584
25 Apr 23	34.77570 -0.29	34.92	34.44	34.90	25,409
24 Apr 23	35.06830 +0.06	35.40	34.59	34.69	19,081
21 Apr 23	35.00560 -1.59	36.84	34.59	36.36	48,894
20 Apr 23	36.59390 -0.33	37.01	36.47	36.78	17,857
19 Apr 23	36.92830 -0.06	37.33	36.80	36.80	23,818
18 Apr 23	36.99100 +0.21	37.22	36.87	36.89	18,731
17 Apr 23	36.78200 +1.07	36.97	35.88	35.88	23,687
14 Apr 23	35.71620 +0.73	36.09	35.05	35.05	31,478
13 Apr 23	34.98470 +0.19	35.01	34.09	34.69	29,100
12 Apr 23	34.79660 +0.13	34.90	34.50	34.69	18,088
11 Apr 23	34.67120 +0.27	35.07	34.52	34.69	22,284
06 Apr 23	34.39960 +0.31	34.40	34.09	34.17	18,034
05 Apr 23	34.08610 -0.98	35.07	33.90	35.07	22,207
04 Apr 23	35.06830 -0.23	35.67	34.98	35.42	18,060
03 Apr 23	35.29820 -0.21	36.18	35.30	35.63	32,516
31 Mar 23	35.50720 +0.33	35.61	35.09	35.11	18,379
30 Mar 23	35.17280 +0.71	35.61	34.59	34.59	29,540
29 Mar 23	34.46220 +0.75	34.52	33.44	33.75	31,153
28 Mar 23	33.70990 -0.61	34.59	33.71	34.59	26,292
27 Mar 23	34.31600 -0.81	35.28	34.32	35.28	34,116
24 Mar 23	35.13100 -1.02	36.47	34.90	36.47	34,385
23 Mar 23	36.15510 -0.21	36.76	36.16	36.47	24,180
22 Mar 23	36.36400 +0.08	36.72	35.95	36.16	49,208
21 Mar 23	36.28040 +0.52	36.55	35.95	36.05	26,751
20 Mar 23	35.75800 +0.13	36.09	34.67	35.53	41,561
17 Mar 23	35.63260 -1.09	37.14	35.32	36.57	86,889
16 Mar 23	36.71930 +0.27	36.89	36.20	36.68	58,494
15 Mar 23	36.44760 -0.15	36.70	35.76	36.59	79,575
14 Mar 23	36.59390 -0.84	37.41	36.43	36.99	53,031
13 Mar 23	37.42990 -0.86	38.20	36.91	38.02	47,717
10 Mar 23	38.28670 +0.00	38.29	37.41	37.60	33,664
09 Mar 23	38.28670 +0.21	38.73	37.76	38.31	33,027
08 Mar 23	38.07780 -0.75	38.81	38.08	38.81	40,522
07 Mar 23	38.83010 -0.56	39.35	38.81	39.29	32,023
06 Mar 23	39.39440 -0.06	39.71	38.54	39.42	56,096
03 Mar 23	39.45710 +0.48	39.71	38.93	38.93	35,762
02 Mar 23	38.97640 -0.23	39.29	38.75	39.08	33,377
01 Mar 23	39.20630 +1.50	39.88	37.89	37.89	83,151
28 Feb 23	37.70160 +1.30	37.74	36.36	36.47	74,687
27 Feb 23	36.40580 -0.21	37.12	36.07	36.51	73,586
24 Feb 23	36.61480 -3.68	39.71	36.41	39.19	202,910
23 Feb 23	40.29300 +2.86	42.09	38.24	38.35	188,019
22 Feb 23	37.42990 -0.23	37.60	37.03	37.49	17,169
21 Feb 23	37.65980 +0.15	37.89	37.30	37.41	21,073
20 Feb 23	37.51350 -0.23	38.06	37.47	37.83	12,524
17 Feb 23	37.74340 +0.04	37.91	37.10	37.62	30,757
16 Feb 23	37.70160 +0.23	37.99	37.53	37.62	32,427
15 Feb 23	37.47170 +0.86	37.58	36.68	36.68	29,956
14 Feb 23	36.61480 +0.25	36.99	36.47	36.47	21,215
13 Feb 23	36.36400 -0.08	36.76	35.97	36.36	39,024
10 Feb 23	36.44760 -0.10	36.47	35.86	35.95	36,546
09 Feb 23	36.55210 +0.13	36.93	36.22	36.80	27,868
08 Feb 23	36.42670 +0.10	36.99	36.34	36.47	38,778
07 Feb 23	36.32220 -0.23	36.53	36.13	36.53	25,976
06 Feb 23	36.55210 +0.31	36.66	35.95	36.16	43,966
03 Feb 23	36.23870 +0.08	36.36	35.61	36.05	38,117
02 Feb 23	36.15510 +0.36	36.66	35.90	35.90	51,000
01 Feb 23	35.79980 +0.21	36.26	35.55	35.70	43,448
31 Jan 23	35.59080 +0.17	35.61	35.11	35.34	59,531
30 Jan 23	35.42360 +0.08	35.42	34.84	35.26	42,033
27 Jan 23	35.34000 +0.00	35.55	35.17	35.42	31,145
26 Jan 23	35.34000 +0.13	35.72	35.32	35.40	40,410
25 Jan 23	35.21460 +0.10	35.34	35.01	35.15	29,352
24 Jan 23	35.11010 -0.29	35.72	35.05	35.53	28,721
23 Jan 23	35.40270 -0.02	35.80	34.90	35.53	41,469
20 Jan 23	35.42360 +0.21	35.63	35.09	35.24	45,115
19 Jan 23	35.21460 -0.40	35.61	34.86	35.32	68,570
18 Jan 23	35.61170 -2.59	36.57	34.61	36.26	165,344
17 Jan 23	38.20310 -0.67	39.06	37.93	38.98	18,719
16 Jan 23	38.87190 +0.69	38.93	37.89	38.29	18,864
13 Jan 23	38.18220 -0.17	38.73	38.18	38.47	11,979
12 Jan 23	38.34940 -0.10	39.31	37.56	38.24	59,506
11 Jan 23	38.45390 +0.84	38.75	37.47	37.93	24,868
10 Jan 23	37.61800 -0.81	38.47	37.62	38.43	15,792
09 Jan 23	38.43300 +1.00	38.43	37.51	37.51	30,878
06 Jan 23	37.42990 -0.15	37.72	37.14	37.62	22,702
05 Jan 23	37.57620 +0.50	38.02	37.10	37.10	27,512
04 Jan 23	37.07460 -0.29	37.85	36.89	37.72	24,752
03 Jan 23	37.36720 +0.48	37.76	37.07	37.10	27,079
02 Jan 23	36.88650 +0.90	37.05	36.05	36.05	21,832
30 Dec 22	35.98790 -0.15	36.22	35.90	36.13	12,608
29 Dec 22	36.13420 +0.67	36.22	34.94	35.32	25,576
28 Dec 22	35.46540 -0.25	35.63	35.28	35.59	20,110
27 Dec 22	35.71620 +0.77	35.78	35.21	35.21	16,898
23 Dec 22	34.94290 +0.10	35.19	34.73	35.01	18,323
22 Dec 22	34.83840 -0.17	35.36	34.63	35.17	21,073
21 Dec 22	35.00560 +0.54	35.17	34.52	34.52	17,749
20 Dec 22	34.46220 +0.15	34.57	33.96	34.27	26,404
19 Dec 22	34.31600 -0.46	34.84	34.30	34.73	39,974
16 Dec 22	34.77570 +0.29	35.17	34.38	34.38	41,369
15 Dec 22	34.48310 -0.82	35.36	34.48	35.26	40,387
14 Dec 22	35.29820 -0.23	35.38	34.98	35.32	15,944
13 Dec 22	35.52810 +0.65	36.43	34.86	35.01	39,989
12 Dec 22	34.88020 -0.77	35.65	34.80	35.55	26,652
09 Dec 22	35.65350 +0.48	35.76	34.80	35.26	25,231
08 Dec 22	35.17280 +0.02	35.53	35.11	35.11	15,895
07 Dec 22	35.15190 -0.48	35.53	34.82	35.53	35,195
06 Dec 22	35.63260 -1.13	36.61	35.53	36.59	35,854
05 Dec 22	36.76110 -0.02	37.16	36.64	36.89	32,716
02 Dec 22	36.78200 -0.13	37.22	36.47	36.91	31,841
01 Dec 22	36.90740 +0.10	37.43	36.82	37.10	30,389
30 Nov 22	36.80290 -0.46	37.37	36.70	37.20	32,687
29 Nov 22	37.26270 -0.02	37.45	36.82	37.30	31,215
28 Nov 22	37.28360 -0.56	37.49	36.70	37.41	27,710
25 Nov 22	37.84790 -0.29	38.41	37.43	38.14	30,344
24 Nov 22	38.14040 +1.76	38.50	36.47	36.47	57,920
23 Nov 22	36.38490 +0.48	36.45	35.63	36.05	26,086
22 Nov 22	35.90430 +0.59	35.97	35.05	35.42	30,893
21 Nov 22	35.31910 -0.13	35.55	34.98	35.32	28,480
18 Nov 22	35.44450 +0.25	35.70	35.03	35.21	43,583
17 Nov 22	35.19370 +0.17	35.47	34.84	35.21	31,386
16 Nov 22	35.02650 -1.11	36.13	34.67	36.13	33,268
15 Nov 22	36.13420 -0.06	36.26	35.15	36.16	34,462
14 Nov 22	36.19690 -0.36	36.89	35.90	36.61	32,372
11 Nov 22	36.55210 +1.94	36.61	34.65	34.65	50,146
10 Nov 22	34.60850 +0.71	34.73	33.48	33.77	67,012
09 Nov 22	33.89800 -0.52	34.50	33.42	34.46	31,887
08 Nov 22	34.42040 +0.48	34.44	33.52	33.94	28,473
07 Nov 22	33.93980 +0.54	33.94	33.02	33.35	45,175
04 Nov 22	33.39640 +1.19	33.46	32.29	32.29	35,675
03 Nov 22	32.20520 -0.38	32.31	31.56	32.31	33,506
02 Nov 22	32.58130 -0.48	33.29	32.58	33.15	80,606
01 Nov 22	33.06200 +0.38	33.46	32.75	32.79	30,675
31 Oct 22	32.68580 +0.21	32.92	32.39	32.39	23,961
28 Oct 22	32.47690 -0.25	32.69	31.79	32.27	31,970
27 Oct 22	32.72760 +0.27	32.75	32.18	32.44	41,060
26 Oct 22	32.45600 -0.06	32.64	32.06	32.23	37,367
25 Oct 22	32.51870 +1.17	32.54	30.93	31.56	64,480
24 Oct 22	31.34830 +1.09	31.79	30.53	30.83	58,058
21 Oct 22	30.26160 -1.36	31.31	29.93	31.20	44,478
20 Oct 22	31.62000 -0.36	32.16	31.20	31.56	38,513
19 Oct 22	31.97530 -0.38	32.52	31.64	32.50	26,951
18 Oct 22	32.35150 +0.56	32.60	31.87	32.08	41,967
17 Oct 22	31.78720 +0.90	31.85	30.78	30.78	28,780
14 Oct 22	30.88850 +0.06	31.58	30.60	31.24	48,401
13 Oct 22	30.82580 +0.56	30.85	29.99	30.26	50,026
12 Oct 22	30.26160 -0.29	30.64	30.03	30.62	48,334
11 Oct 22	30.55420 +0.61	30.55	29.78	29.99	39,724
10 Oct 22	29.94810 +0.13	29.97	29.68	29.93	40,058
07 Oct 22	29.82270 -0.46	30.47	29.78	30.30	48,821
06 Oct 22	30.28250 +0.29	30.87	30.22	30.22	51,461
05 Oct 22	29.98990 -0.67	30.87	29.89	30.72	63,484
04 Oct 22	30.65870 +0.82	30.72	29.99	29.99	55,185
03 Oct 22	29.84360 +0.17	29.95	29.03	29.07	76,389
30 Sep 22	29.67640 +1.07	29.78	28.57	28.61	42,945
29 Sep 22	28.61060 -1.30	29.99	28.19	29.99	106,407
28 Sep 22	29.90630 +0.13	29.93	28.84	29.68	84,409
27 Sep 22	29.78090 +0.52	30.01	28.99	29.24	73,971
26 Sep 22	29.25840 -0.46	30.14	29.05	29.61	52,225
23 Sep 22	29.71820 -1.15	31.54	29.70	30.83	77,749
22 Sep 22	30.86760 -1.17	31.66	30.87	31.35	68,433
21 Sep 22	32.03800 -0.17	32.37	31.83	31.87	45,117
20 Sep 22	32.20520 -0.23	32.64	31.93	32.62	40,464
19 Sep 22	32.43510 +0.15	32.56	31.83	32.18	33,730
16 Sep 22	32.28880 -0.04	32.44	31.49	32.21	94,790
15 Sep 22	32.33060 -0.25	32.71	32.02	32.48	43,913
14 Sep 22	32.58130 -0.48	33.46	32.37	32.77	27,776
13 Sep 22	33.06200 -0.63	33.88	33.06	33.77	38,558
12 Sep 22	33.68900 +0.42	33.81	33.21	33.35	61,211
09 Sep 22	33.27100 +0.36	33.50	32.94	33.02	48,116
08 Sep 22	32.91570 +0.73	32.92	32.10	32.48	56,980
07 Sep 22	32.18430 -0.21	32.35	31.98	32.31	74,947
06 Sep 22	32.39330 -0.31	33.27	32.23	32.81	53,252
05 Sep 22	32.70670 -1.11	33.19	32.69	33.19	40,944
02 Sep 22	33.81440 +0.27	34.07	33.44	33.65	39,238
01 Sep 22	33.54270 -1.57	35.07	33.54	35.07	56,039
31 Aug 22	35.11010 -0.29	35.53	34.90	35.53	53,719
30 Aug 22	35.40270 +0.42	35.78	34.86	35.21	55,233
29 Aug 22	34.98470 -0.59	35.53	34.98	35.32	55,872
26 Aug 22	35.56990 -0.42	36.30	35.57	36.05	45,380
25 Aug 22	35.98790 +0.19	36.34	35.51	36.05	41,392
24 Aug 22	35.79980 -0.17	36.03	35.11	35.95	60,157
23 Aug 22	35.96700 -1.21	37.16	35.97	36.99	57,983
22 Aug 22	37.17910 -0.48	37.62	36.78	37.62	85,793
19 Aug 22	37.65980 +0.04	37.91	37.53	37.62	62,140
18 Aug 22	37.61800 -0.13	37.89	37.49	37.85	72,414
17 Aug 22	37.74340 -0.36	38.20	37.53	38.14	84,085
16 Aug 22	38.09870 +0.21	38.41	37.64	38.12	57,736
15 Aug 22	37.88970 -0.17	38.33	37.58	38.22	33,985
12 Aug 22	38.05690 -0.08	38.64	37.87	38.12	50,011
11 Aug 22	38.14040 -0.46	38.85	38.14	38.60	29,363
10 Aug 22	38.60020 +0.25	38.77	37.62	38.24	61,183
09 Aug 22	38.34940 -0.61	39.16	38.14	39.04	41,188
08 Aug 22	38.95550 +0.17	39.39	38.79	39.27	36,376
05 Aug 22	38.78830 -0.42	39.56	38.70	39.25	32,501
04 Aug 22	39.20630 +0.10	39.85	39.08	39.10	40,793
03 Aug 22	39.10180 +0.61	39.23	38.31	38.50	37,477
02 Aug 22	38.49570 -1.02	39.67	38.41	39.60	52,605
01 Aug 22	39.51980 -1.36	41.11	39.52	40.86	68,439
29 Jul 22	40.87820 +0.52	41.53	40.36	40.36	42,988
28 Jul 22	40.35570 +0.10	41.74	39.62	40.27	84,528
27 Jul 22	40.25120 +0.59	40.44	39.39	39.65	46,736
26 Jul 22	39.66610 -2.03	41.71	39.65	41.69	60,812
25 Jul 22	41.69330 -0.73	42.51	41.63	42.42	32,383
22 Jul 22	42.42470 -0.92	43.26	42.22	43.26	41,162
21 Jul 22	43.34430 -0.33	43.82	42.97	43.68	40,653
20 Jul 22	43.67870 -1.40	45.43	43.37	45.25	61,606
19 Jul 22	45.07890 +0.40	45.33	44.26	44.51	37,114
18 Jul 22	44.68180 +1.23	44.72	43.72	43.78	33,660
15 Jul 22	43.44880 +0.96	43.55	42.53	42.53	32,974
14 Jul 22	42.48740 -0.67	43.14	42.36	43.07	24,980
13 Jul 22	43.15620 +0.02	43.32	42.63	43.16	26,588
12 Jul 22	43.13530 +0.63	43.34	42.19	42.47	33,651
11 Jul 22	42.50830 -0.75	43.55	42.32	43.05	34,913
08 Jul 22	43.26070 +0.75	43.32	42.22	42.22	37,616
07 Jul 22	42.50830 +1.38	42.65	41.28	41.28	73,928
06 Jul 22	41.12900 +0.19	41.51	40.61	41.07	64,639
05 Jul 22	40.94090 -0.50	41.55	40.54	41.48	65,620
04 Jul 22	41.44250 +0.02	41.69	41.13	41.69	47,382
01 Jul 22	41.42160 -0.84	42.01	40.96	42.01	98,786
30 Jun 22	42.25750 -0.90	43.09	41.59	42.84	106,135
29 Jun 22	43.15620 -0.77	43.93	42.99	43.89	150,305
28 Jun 22	43.92940 -0.15	44.43	43.85	43.89	36,396
27 Jun 22	44.07570 -0.25	44.91	43.89	44.39	35,322
24 Jun 22	44.32650 +0.67	44.41	43.47	43.68	50,370
23 Jun 22	43.65780 -0.31	44.10	43.47	43.89	55,429
22 Jun 22	43.97120 +0.23	44.18	42.93	43.47	72,895
21 Jun 22	43.74130 -0.94	44.03	42.68	42.95	181,070
20 Jun 22	44.68180 +0.79	44.85	43.78	43.78	41,004
17 Jun 22	43.88760 +0.21	44.14	43.37	43.68	69,591
16 Jun 22	43.67870 -1.13	44.58	43.26	44.58	149,992
15 Jun 22	44.80720 +0.67	45.08	44.41	44.41	46,884
14 Jun 22	44.13840 +0.25	44.51	43.47	43.91	61,173
13 Jun 22	43.88760 -1.57	45.04	43.89	45.04	86,920
10 Jun 22	45.45510 -0.42	46.00	44.83	45.77	85,670
09 Jun 22	45.87300 +0.00	46.33	45.25	45.77	101,626
08 Jun 22	45.87300 -0.73	46.96	45.71	46.92	55,398
07 Jun 22	46.60450 -1.09	47.54	46.23	47.54	70,001
06 Jun 22	47.69120 +0.63	47.86	46.94	47.02	50,394
03 Jun 22	47.06430 -0.10	47.96	47.02	47.54	38,882
02 Jun 22	47.16880 +0.04	47.34	46.94	47.34	37,560
01 Jun 22	47.12700 -2.30	48.59	46.86	48.59	83,160
31 May 22	49.42580 -0.29	50.09	49.24	49.63	74,136
30 May 22	49.71840 +0.50	50.18	49.26	49.38	33,289
27 May 22	49.21690 -0.63	49.84	48.95	49.76	54,649
26 May 22	49.84380 +2.17	49.99	47.61	47.65	60,283
25 May 22	47.67030 +0.65	48.05	46.81	47.02	43,093
24 May 22	47.02250 -0.38	47.36	46.67	47.13	67,488
23 May 22	47.39870 +0.29	47.61	47.02	47.54	21,562
20 May 22	47.10610 +0.06	47.63	46.69	47.06	61,756
19 May 22	47.04340 -1.86	48.55	47.02	48.55	41,965
18 May 22	48.90340 -1.42	51.87	48.90	50.74	56,289
17 May 22	50.32450 +0.71	50.99	49.89	50.03	46,222
16 May 22	49.61390 +0.31	49.95	49.07	49.24	22,778
13 May 22	49.30040 +1.09	49.30	48.07	48.07	27,868
12 May 22	48.21370 -0.69	48.55	46.90	48.51	55,811
11 May 22	48.90340 +0.13	49.36	48.49	48.74	43,365
10 May 22	48.77800 -0.36	49.43	48.78	49.22	41,090
09 May 22	49.13330 -0.25	49.53	48.72	49.32	27,289
06 May 22	49.38400 +0.54	49.63	48.30	48.90	48,151
05 May 22	48.84070 +0.17	49.01	48.28	48.80	73,537
04 May 22	48.67350 -0.77	49.34	48.59	49.32	28,446
03 May 22	49.44670 +0.50	49.59	49.01	49.18	49,131
02 May 22	48.94520 -0.54	49.38	48.51	49.38	42,728
29 Apr 22	49.48850 +0.31	50.24	49.34	50.05	48,416
28 Apr 22	49.17510 +0.56	49.72	48.53	48.69	59,972
27 Apr 22	48.61080 -1.11	49.84	48.30	49.84	46,263
26 Apr 22	49.71840 +0.08	50.24	49.61	50.05	33,359
25 Apr 22	49.63480 +0.08	49.80	48.53	49.57	50,991
22 Apr 22	49.55120 +0.23	50.43	48.34	49.32	72,197
21 Apr 22	49.32130 +0.65	49.84	48.82	48.82	63,053
20 Apr 22	48.67350 -0.10	49.22	48.53	48.99	84,885
19 Apr 22	48.77800 -0.67	49.74	48.69	49.32	56,397
14 Apr 22	49.44670 +0.50	49.80	49.09	49.09	41,743
13 Apr 22	48.94520 -0.19	49.36	48.51	49.11	50,987
12 Apr 22	49.13330 -0.42	49.32	48.65	49.32	25,183
11 Apr 22	49.55120 +0.10	50.12	49.26	49.32	42,449
08 Apr 22	49.44670 +0.86	49.63	48.90	48.99	57,705
07 Apr 22	48.58990 +0.82	48.97	47.65	47.96	94,480
06 Apr 22	47.77480 -0.84	49.01	47.46	48.51	125,250
05 Apr 22	48.61080 -0.38	49.11	48.49	48.90	87,019
04 Apr 22	48.98700 +0.21	49.40	48.67	48.90	32,331
01 Apr 22	48.77800 +0.13	49.30	48.38	48.59	50,664
31 Mar 22	48.65260 -2.22	50.89	48.59	50.78	91,000
30 Mar 22	50.86790 -0.67	51.81	50.35	51.54	47,784
29 Mar 22	51.53660 +1.48	51.54	50.26	50.37	115,058
28 Mar 22	50.05280 +0.23	50.72	49.80	50.07	26,819
25 Mar 22	49.82290 +0.08	50.35	49.59	49.74	25,774
24 Mar 22	49.73930 -0.19	50.14	49.51	50.14	29,186
23 Mar 22	49.92740 -1.15	51.56	49.82	51.49	38,668
22 Mar 22	51.07690 +0.75	51.16	50.55	50.68	27,878
21 Mar 22	50.32450 +0.63	50.76	49.91	49.97	35,180
18 Mar 22	49.69750 -0.21	50.37	49.20	50.05	39,559
17 Mar 22	49.90650 -0.36	50.70	49.36	50.47	30,651
16 Mar 22	50.26180 +1.67	50.93	49.61	49.63	55,882
15 Mar 22	48.58990 -0.06	48.80	48.17	48.49	58,052
14 Mar 22	48.65260 +1.30	49.82	47.54	47.75	78,328
11 Mar 22	47.35690 -0.29	48.65	47.02	47.65	93,909
10 Mar 22	47.64940 +0.04	48.69	47.09	47.96	62,396
09 Mar 22	47.60760 +1.92	47.61	45.85	46.29	265,524
08 Mar 22	45.68490 -1.71	47.34	44.85	46.23	244,357
07 Mar 22	47.39870 -1.82	48.84	45.81	48.13	117,609
04 Mar 22	49.21690 -1.27	50.39	48.69	50.37	86,916
03 Mar 22	50.49170 +0.46	51.39	50.01	50.26	78,352
02 Mar 22	50.03190 -0.59	50.60	48.99	50.16	73,921
01 Mar 22	50.61710 -0.98	51.75	50.62	51.22	107,016
28 Feb 22	51.59930 -0.31	51.60	49.59	50.26	132,235
25 Feb 22	51.91280 +1.07	51.98	50.60	51.79	85,394
24 Feb 22	50.84700 -2.34	50.85	45.23	48.03	338,741
23 Feb 22	53.18760 +0.52	53.81	51.98	52.14	70,117
22 Feb 22	52.66520 +0.56	53.34	50.95	51.26	71,855
21 Feb 22	52.10090 -1.40	54.34	51.87	53.97	59,112
18 Feb 22	53.50110 -0.94	55.70	53.29	54.65	80,820
17 Feb 22	54.44160 -0.16	55.49	54.44	54.55	85,055
16 Feb 22	54.59830 -0.57	55.49	54.39	55.28	82,675
15 Feb 22	55.17300 +0.21	55.59	54.76	54.96	64,262
14 Feb 22	54.96400 -1.52	55.85	54.34	55.85	35,255
11 Feb 22	56.47920 -0.10	56.69	55.90	56.37	19,157
10 Feb 22	56.58370 +1.15	56.64	55.49	55.54	23,522
09 Feb 22	55.43430 +1.15	56.01	54.49	54.49	29,870
08 Feb 22	54.28480 +0.37	54.44	53.29	53.92	36,079
07 Feb 22	53.91910 +0.16	54.23	53.19	54.02	32,411
04 Feb 22	53.76240 -1.93	55.85	53.66	55.64	56,800
03 Feb 22	55.69550 +0.16	55.90	55.02	55.38	32,274
02 Feb 22	55.53880 -0.31	56.58	55.43	56.11	50,898
01 Feb 22	55.85220 +1.04	56.22	54.65	55.28	126,384
31 Jan 22	54.80730 -0.52	56.01	54.70	55.49	41,905
28 Jan 22	55.32980 -0.68	56.17	54.55	56.17	36,490
27 Jan 22	56.00900 +0.52	56.11	54.39	54.91	35,982
26 Jan 22	55.48650 +0.42	56.11	55.02	55.33	43,246
25 Jan 22	55.06850 -0.31	55.96	54.60	55.70	42,196
24 Jan 22	55.38200 -2.09	57.21	55.02	57.21	41,877
21 Jan 22	57.47190 -0.68	57.58	56.84	57.21	25,053
20 Jan 22	58.15110 -0.42	58.62	57.52	58.62	18,354
19 Jan 22	58.56910 -1.36	59.93	58.26	59.77	19,916
18 Jan 22	59.92750 -0.26	60.19	58.93	59.93	41,966
17 Jan 22	60.18880 -0.84	60.97	60.08	60.87	13,315
14 Jan 22	61.02470 -0.52	61.39	60.66	61.13	12,658
13 Jan 22	61.54720 -0.05	61.91	61.08	61.55	26,645
12 Jan 22	61.59940 +0.89	61.91	60.35	60.76	26,702
11 Jan 22	60.71120 +0.05	61.60	60.29	60.92	18,612
10 Jan 22	60.65900 -1.15	61.97	60.45	61.91	29,298
07 Jan 22	61.80840 -0.68	62.33	61.44	62.28	16,127
06 Jan 22	62.48760 -0.84	62.91	61.91	62.59	21,524
05 Jan 22	63.32360 +1.57	63.53	61.44	61.76	45,941
04 Jan 22	61.75620 +1.36	61.91	60.55	60.61	43,927
03 Jan 22	60.39780 +0.31	60.50	59.77	59.82	22,067
31 Dec 21	60.08430 +0.99	60.08	58.93	58.93	11,754
30 Dec 21	59.09160 -0.16	59.51	58.78	59.20	15,111
29 Dec 21	59.24830 +0.68	59.51	58.62	58.78	26,381
28 Dec 21	58.56910 +0.73	59.09	57.63	57.63	15,880
27 Dec 21	57.83760 -0.94	58.57	57.58	58.41	37,533
24 Dec 21	58.77810 -0.63	59.41	58.52	59.04	9,291
23 Dec 21	59.40510 -0.94	60.50	59.20	60.24	18,125
22 Dec 21	60.34550 +0.10	61.29	59.82	60.24	41,267
21 Dec 21	60.24100 +1.36	60.24	58.88	59.51	33,214
20 Dec 21	58.88260 +0.63	59.04	56.69	57.16	53,632
17 Dec 21	58.25560 +1.10	58.26	57.00	57.26	40,370
16 Dec 21	57.15840 +0.84	57.58	56.32	57.05	40,931
15 Dec 21	56.32250 +0.57	56.43	55.59	55.85	30,284
14 Dec 21	55.74780 +1.04	56.06	54.70	54.86	58,368
13 Dec 21	54.70280 -1.57	56.69	54.65	56.43	30,397
10 Dec 21	56.27020 -0.63	56.95	56.01	56.69	25,037
09 Dec 21	56.89720 +0.52	57.21	56.17	56.43	29,671
08 Dec 21	56.37470 -0.37	57.16	56.01	56.79	25,778
07 Dec 21	56.74040 +0.52	57.32	56.43	56.69	37,050
06 Dec 21	56.21800 +1.31	56.32	54.76	55.12	29,027
03 Dec 21	54.91180 -0.84	56.22	54.70	56.22	33,422
02 Dec 21	55.74780 -0.68	56.64	55.54	55.75	35,788
01 Dec 21	56.42700 +0.57	56.95	55.90	56.17	37,871
30 Nov 21	55.85220 -0.94	56.37	54.70	56.37	131,102
29 Nov 21	56.79270 +0.99	57.58	56.17	56.43	65,498
26 Nov 21	55.80000 -0.31	56.74	53.55	54.96	83,490
25 Nov 21	56.11350 -0.16	56.48	55.59	56.48	28,944
24 Nov 21	56.27020 -1.36	57.47	55.90	57.47	68,178
23 Nov 21	57.62870 +0.00	58.05	56.69	57.47	33,489
22 Nov 21	57.62870 +0.47	58.05	57.00	57.16	34,904
19 Nov 21	57.15840 -0.42	57.79	56.53	57.47	39,295
18 Nov 21	57.57640 -0.63	58.57	57.32	58.05	32,915
17 Nov 21	58.20340 -0.94	59.14	58.10	58.88	20,561
16 Nov 21	59.14380 -0.21	59.56	58.83	59.25	19,960
15 Nov 21	59.35280 +0.47	59.72	58.57	58.99	29,709
12 Nov 21	58.88260 -0.68	59.82	58.83	59.56	26,708
11 Nov 21	59.56180 -1.46	61.02	59.30	60.87	53,765
10 Nov 21	61.02470 +1.46	61.02	58.83	59.41	57,326
09 Nov 21	59.56180 -0.05	59.72	58.73	59.56	26,860
08 Nov 21	59.61400 -0.57	60.55	59.35	60.14	27,412
05 Nov 21	60.18880 +0.26	60.35	59.04	59.93	34,935
04 Nov 21	59.92750 +0.73	59.93	59.30	59.35	68,085
03 Nov 21	59.19610 +0.52	59.25	58.20	58.67	20,772
02 Nov 21	58.67360 -0.68	59.72	58.62	59.56	28,162
01 Nov 21	59.35280 +0.78	59.67	58.78	58.78	26,433
29 Oct 21	58.56910 -0.57	59.14	58.10	58.93	25,944
28 Oct 21	59.14380 +0.26	59.88	58.67	59.04	24,659
27 Oct 21	58.88260 +0.05	58.99	58.41	58.93	36,784
26 Oct 21	58.83030 +0.16	59.25	58.46	58.93	47,107
25 Oct 21	58.67360 +0.37	59.88	58.67	58.83	39,772
22 Oct 21	58.30790 -0.31	60.40	57.68	58.62	91,646
21 Oct 21	58.62130 +0.31	58.62	57.47	58.31	31,507
20 Oct 21	58.30790 -0.21	58.52	57.58	58.52	23,204
19 Oct 21	58.51690 +0.73	58.88	57.63	57.79	26,797
18 Oct 21	57.78540 +0.42	58.52	57.00	57.26	43,398
15 Oct 21	57.36740 -0.47	58.26	56.95	57.94	57,522
14 Oct 21	57.83760 -0.21	58.93	57.52	58.20	38,707
13 Oct 21	58.04660 +0.05	58.10	57.21	57.79	28,364
12 Oct 21	57.99440 +0.84	58.26	56.69	57.16	39,798
11 Oct 21	57.15840 +0.84	57.37	56.01	56.32	41,053
08 Oct 21	56.32250 +0.47	57.26	56.01	56.01	43,656
07 Oct 21	55.85220 +0.89	56.32	54.76	55.38	42,786
06 Oct 21	54.96400 -0.57	55.90	54.55	55.07	49,885
05 Oct 21	55.53880 -0.57	56.64	55.12	56.17	59,539
04 Oct 21	56.11350 -0.68	57.21	56.06	56.69	53,763
01 Oct 21	56.79270 -2.56	58.62	55.85	58.46	102,240
30 Sep 21	59.35280 +0.37	59.61	58.41	59.30	42,282
29 Sep 21	58.98710 -0.73	59.77	58.10	59.77	42,325
28 Sep 21	59.71850 +1.36	60.29	57.99	58.26	85,142
27 Sep 21	58.36010 +0.84	58.36	57.47	58.26	38,290
24 Sep 21	57.52420 -1.72	59.04	57.52	58.78	20,098
23 Sep 21	59.24830 +0.78	59.67	58.83	59.04	21,120
22 Sep 21	58.46460 +0.94	58.73	57.99	58.20	66,621
21 Sep 21	57.52420 +1.10	57.84	56.58	56.69	43,084
20 Sep 21	56.42700 -1.04	57.47	55.64	57.47	55,251
17 Sep 21	57.47190 -0.16	59.14	57.32	57.99	47,247
16 Sep 21	57.62870 +0.21	57.84	56.95	57.68	33,869
15 Sep 21	57.41970 -0.10	57.63	56.69	57.42	57,623
14 Sep 21	57.52420 +0.00	57.99	57.32	57.68	46,709
13 Sep 21	57.52420 -0.16	58.10	57.00	58.10	37,526
10 Sep 21	57.68090 -0.21	58.62	57.68	58.10	39,812
09 Sep 21	57.88990 +0.16	57.89	57.11	57.68	28,581
08 Sep 21	57.73310 -0.57	58.52	57.42	58.15	35,727
07 Sep 21	58.30790 -0.21	58.67	58.26	58.41	19,042
06 Sep 21	58.51690 -0.52	59.20	58.52	59.14	21,135
03 Sep 21	59.03930 -0.84	60.08	58.78	60.03	36,390
02 Sep 21	59.87530 -0.31	60.03	59.46	59.93	26,741
01 Sep 21	60.18880 -0.10	60.87	60.08	60.55	28,749
31 Aug 21	60.29330 +0.52	60.71	59.72	59.98	35,291
30 Aug 21	59.77080 +0.42	60.19	59.14	59.35	28,551
27 Aug 21	59.35280 +0.16	59.56	58.67	59.30	27,796
26 Aug 21	59.19610 -1.52	60.45	59.04	60.45	31,704
25 Aug 21	60.71120 +1.31	60.92	59.30	59.56	34,105
24 Aug 21	59.40510 -0.73	60.45	59.14	60.45	25,206
23 Aug 21	60.13650 +0.31	60.87	59.98	60.19	35,530
20 Aug 21	59.82300 +0.52	59.88	58.73	59.41	26,192
19 Aug 21	59.30060 -2.14	60.66	59.30	60.66	31,501
18 Aug 21	61.44270 +0.68	61.44	60.35	60.61	33,959
17 Aug 21	60.76350 +0.26	60.92	59.51	60.50	36,400
16 Aug 21	60.50220 -0.84	60.71	59.61	60.50	48,388
13 Aug 21	61.33820 +0.89	61.34	60.40	60.45	31,531
12 Aug 21	60.45000 -1.10	61.81	60.45	61.39	24,761
11 Aug 21	61.54720 +0.57	61.65	60.66	60.87	17,213
10 Aug 21	60.97250 +0.47	61.23	60.35	60.55	27,083
09 Aug 21	60.50220 -0.05	61.02	60.19	60.66	30,588
06 Aug 21	60.55450 -0.05	60.76	59.77	60.50	25,957
05 Aug 21	60.60670 -0.89	61.44	59.77	61.44	35,207
04 Aug 21	61.49490 +0.16	61.86	61.13	61.55	40,290
03 Aug 21	61.33820 -0.63	62.17	61.23	61.70	50,563
02 Aug 21	61.96520 +0.84	63.11	61.55	61.55	97,396
30 Jul 21	61.12920 +4.81	61.55	57.00	57.68	304,177
29 Jul 21	56.32250 +1.36	56.48	54.23	54.86	103,363
28 Jul 21	54.96400 -2.30	56.48	53.71	56.43	203,332
27 Jul 21	57.26290 -1.62	58.73	57.11	58.73	34,982
26 Jul 21	58.88260 +0.10	59.14	58.05	58.52	27,121
23 Jul 21	58.77810 +0.89	58.93	58.20	58.26	15,148
22 Jul 21	57.88990 +0.37	58.67	57.73	57.73	26,030
21 Jul 21	57.52420 +1.88	57.94	55.85	55.90	40,918
20 Jul 21	55.64330 +0.68	55.90	54.76	55.28	57,756
19 Jul 21	54.96400 -1.31	56.01	54.49	55.96	56,347
16 Jul 21	56.27020 +0.16	57.16	55.90	56.01	35,768
15 Jul 21	56.11350 -1.15	57.37	55.75	57.05	50,737
14 Jul 21	57.26290 +0.05	57.68	56.95	57.21	24,595
13 Jul 21	57.21070 -0.10	57.94	56.84	57.42	40,189
12 Jul 21	57.31520 +0.31	57.68	55.90	57.16	69,545
09 Jul 21	57.00170 +2.51	57.00	54.34	54.81	73,181
08 Jul 21	54.49380 -2.46	57.21	53.29	57.21	207,544
07 Jul 21	56.94940 +0.73	57.21	55.96	56.58	50,258
06 Jul 21	56.21800 -1.57	57.68	56.17	57.63	50,467
05 Jul 21	57.78540 +0.00	57.79	56.27	56.58	27,464
02 Jul 21	57.78540 +0.78	58.20	56.95	57.32	36,038
01 Jul 21	57.00170 +0.31	57.89	56.95	56.95	48,674
30 Jun 21	56.68820 +0.42	56.79	55.38	56.37	48,187
29 Jun 21	56.27020 +0.10	56.79	56.17	56.17	23,547
28 Jun 21	56.16570 -0.47	56.58	55.96	56.27	31,614
25 Jun 21	56.63600 +0.00	57.11	56.22	57.11	39,950
24 Jun 21	56.63600 -0.57	57.47	56.58	57.47	44,251
23 Jun 21	57.21070 -0.05	57.58	56.53	57.47	49,931
22 Jun 21	57.26290 +0.52	57.32	56.17	56.95	62,632
21 Jun 21	56.74040 +0.21	56.79	55.28	56.01	54,250
18 Jun 21	56.53150 -1.36	57.84	56.27	57.84	97,466
17 Jun 21	57.88990 -1.15	59.14	57.68	58.93	70,850
16 Jun 21	59.03930 -1.10	60.14	59.04	60.14	40,875
15 Jun 21	60.13650 -0.68	61.08	60.08	61.08	36,237
14 Jun 21	60.81570 +0.26	61.86	60.61	60.61	60,448
11 Jun 21	60.55450 +1.62	60.61	58.83	58.93	62,055
10 Jun 21	58.93480 -1.52	60.61	58.20	60.61	89,422
09 Jun 21	60.45000 -1.83	62.64	60.35	62.38	58,160
08 Jun 21	62.27870 -0.57	63.85	61.86	62.75	52,374
07 Jun 21	62.85340 +1.05	63.01	61.70	61.91	44,275
04 Jun 21	61.80840 +0.05	61.86	61.08	61.81	33,609
03 Jun 21	61.75620 +0.52	62.59	61.08	61.23	53,662
02 Jun 21	61.23370 -0.05	61.65	60.66	61.65	36,345
01 Jun 21	61.28600 +0.89	61.39	60.40	60.61	29,693
31 May 21	60.39780 +0.52	60.92	59.25	59.77	43,286
28 May 21	59.87530 -0.47	60.66	59.61	60.35	28,543
27 May 21	60.34550 +1.25	61.65	58.78	59.14	105,108
26 May 21	59.09160 +0.31	59.14	58.10	58.78	25,477
25 May 21	58.77810 -1.10	60.03	58.52	59.82	33,424
24 May 21	59.87530 -0.21	59.93	59.09	59.93	20,863
21 May 21	60.08430 -0.84	61.23	59.88	60.92	31,651
20 May 21	60.92020 +0.10	61.44	60.40	61.02	23,505
19 May 21	60.81570 -0.99	61.23	60.19	61.13	35,814
18 May 21	61.80840 +0.68	62.49	61.18	61.39	73,541
17 May 21	61.12920 +0.63	61.23	60.35	60.61	32,071
14 May 21	60.50220 +1.36	60.50	59.20	59.51	24,898
13 May 21	59.14380 -0.26	59.46	57.16	58.93	43,117
12 May 21	59.40510 -0.47	59.88	58.05	59.56	118,611
11 May 21	59.87530 -1.10	60.61	59.46	60.29	77,803
10 May 21	60.97250 +0.47	61.55	60.40	60.66	21,269
07 May 21	60.50220 +0.16	60.97	60.08	60.35	27,558
06 May 21	60.34550 -0.10	61.18	60.14	60.61	32,693
05 May 21	60.45000 +0.68	60.66	59.41	60.08	29,055
04 May 21	59.77080 -0.89	61.55	59.72	60.92	34,193
03 May 21	60.65900 -0.63	61.60	59.98	61.39	68,190
30 Apr 21	61.28600 -1.36	62.85	60.71	62.44	70,225
29 Apr 21	62.64440 +1.05	63.27	61.49	61.91	72,152
28 Apr 21	61.59940 +0.16	62.59	60.97	60.97	44,110
27 Apr 21	61.44270 +0.16	61.55	60.66	61.29	20,750
26 Apr 21	61.28600 +0.73	61.29	59.88	60.55	45,267
23 Apr 21	60.55450 +0.94	60.87	59.56	59.72	34,401
22 Apr 21	59.61400 -0.47	60.66	59.41	60.24	42,914
21 Apr 21	60.08430 +0.52	60.24	58.36	59.77	57,913
20 Apr 21	59.56180 +0.05	60.19	58.93	59.51	94,063
19 Apr 21	59.50960 -0.57	61.55	59.30	60.35	63,029
16 Apr 21	60.08430 +2.82	60.40	57.32	58.57	227,295
15 Apr 21	57.26290 +0.99	57.73	55.96	56.37	128,881
14 Apr 21	56.27020 -0.16	56.58	55.96	56.48	37,547
13 Apr 21	56.42700 +0.42	56.69	55.70	56.17	31,465
12 Apr 21	56.00900 -0.47	56.58	55.96	56.58	21,097
09 Apr 21	56.47920 -0.52	56.90	56.37	56.79	30,523
08 Apr 21	57.00170 +0.05	57.42	56.64	57.21	31,872
07 Apr 21	56.94940 +0.42	57.89	56.32	56.69	66,832
06 Apr 21	56.53150 -0.16	57.68	56.37	57.26	47,698
01 Apr 21	56.68820 +1.99	56.74	54.76	54.76	48,267
31 Mar 21	54.70280 +0.00	55.49	54.60	54.65	69,360
30 Mar 21	54.70280 +0.37	54.70	54.02	54.49	45,074
29 Mar 21	54.33710 -0.73	55.17	53.92	55.07	36,595
26 Mar 21	55.06850 +0.52	55.96	54.91	55.02	61,795
25 Mar 21	54.54610 -0.42	55.07	53.71	55.07	41,443
24 Mar 21	54.96400 +0.63	54.96	53.50	54.28	35,417
23 Mar 21	54.33710 -0.63	54.96	53.81	54.96	47,255
22 Mar 21	54.96400 -0.42	55.54	54.65	55.28	30,161
19 Mar 21	55.38200 -0.94	56.22	55.17	55.54	55,259
18 Mar 21	56.32250 -0.89	57.63	55.59	57.37	82,196
17 Mar 21	57.21070 -0.99	61.23	57.16	58.10	191,971
16 Mar 21	58.20340 -0.05	58.26	55.59	58.05	252,102
15 Mar 21	58.25560 +1.62	58.93	56.69	56.69	95,407
12 Mar 21	56.63600 +1.46	57.05	54.86	55.12	85,507
11 Mar 21	55.17300 -0.63	56.22	54.18	56.06	71,094
10 Mar 21	55.80000 -1.36	57.73	55.49	57.16	69,815
09 Mar 21	57.15840 +2.87	57.21	54.39	54.49	92,289
08 Mar 21	54.28480 +1.20	54.39	53.03	53.76	55,886
05 Mar 21	53.08310 -0.26	53.76	52.51	52.98	68,366
04 Mar 21	53.34440 +0.10	53.45	52.46	52.87	52,663
03 Mar 21	53.23990 +0.68	53.97	52.30	52.72	69,599
02 Mar 21	52.56070 -0.37	52.93	51.91	52.93	48,987
01 Mar 21	52.92640 +0.42	54.65	52.56	53.29	62,773
26 Feb 21	52.50840 -0.84	53.66	51.81	52.87	97,278
25 Feb 21	53.34440 -0.68	55.07	52.67	54.91	74,022
24 Feb 21	54.02360 +4.72	56.01	51.20	52.14	320,293
23 Feb 21	49.30040 -0.17	50.01	48.17	49.40	47,392
22 Feb 21	49.46760 -0.48	50.26	49.36	49.72	39,198
19 Feb 21	49.94830 +1.19	50.26	48.69	48.82	49,389
18 Feb 21	48.75710 -0.40	49.66	48.51	49.15	29,897
17 Feb 21	49.15420 -1.19	50.16	48.97	50.16	42,709
16 Feb 21	50.34540 -0.21	50.83	50.09	50.62	31,332
15 Feb 21	50.55440 +0.98	50.93	49.84	49.84	30,245
12 Feb 21	49.57210 -0.17	50.14	49.32	49.74	42,467
11 Feb 21	49.73930 -0.23	50.45	49.49	49.91	47,310
10 Feb 21	49.96920 -0.79	51.29	49.66	51.12	41,580
09 Feb 21	50.76340 -1.46	52.30	50.55	52.25	60,646
08 Feb 21	52.22630 +0.02	52.67	51.66	52.40	106,962
05 Feb 21	52.20540 +2.15	52.40	50.12	50.16	101,357
04 Feb 21	50.05280 +0.96	50.30	49.20	49.26	50,191
03 Feb 21	49.09150 -0.13	50.07	48.92	49.47	33,203
02 Feb 21	49.21690 +0.10	49.74	49.01	49.38	50,945
01 Feb 21	49.11240 +0.61	49.80	48.67	48.90	68,376
29 Jan 21	48.50630 -0.08	48.99	47.40	48.03	72,256
28 Jan 21	48.58990 +1.42	48.82	45.60	46.65	98,183
27 Jan 21	47.16880 -1.04	48.51	46.00	48.07	121,585
26 Jan 21	48.21370 +0.15	49.53	47.61	47.96	83,067
25 Jan 21	48.06740 -1.59	49.66	47.19	49.24	152,961
22 Jan 21	49.65570 -0.84	50.41	48.40	50.41	99,249
21 Jan 21	50.49170 -0.63	51.79	49.70	51.37	148,120
20 Jan 21	51.11870 -2.49	54.81	50.81	54.39	174,054
19 Jan 21	53.60560 +0.42	54.34	53.34	53.81	38,901
18 Jan 21	53.18760 -0.05	53.87	52.77	52.77	49,666
15 Jan 21	53.23990 -1.78	54.65	52.72	54.60	100,290
14 Jan 21	55.01630 +0.10	55.49	54.49	54.96	29,131
13 Jan 21	54.91180 -0.52	55.59	54.86	55.59	27,855
12 Jan 21	55.43430 -0.42	57.16	55.43	56.11	47,683
11 Jan 21	55.85220 +0.21	56.17	54.39	55.64	54,995
08 Jan 21	55.64330 -1.25	57.73	55.33	57.37	73,354
07 Jan 21	56.89720 +0.47	57.11	56.17	56.95	39,420
06 Jan 21	56.42700 +0.52	57.21	55.59	56.27	64,300
05 Jan 21	55.90450 +1.04	56.37	54.60	54.65	58,981
04 Jan 21	54.85960 -0.21	56.06	54.70	55.64	63,240
31 Dec 20	55.06850 -0.05	55.59	55.07	55.12	22,845
30 Dec 20	55.12080 -0.05	55.49	54.86	55.12	39,130
29 Dec 20	55.17300 -0.21	56.01	54.86	55.59	34,234
28 Dec 20	55.38200 +0.31	55.64	54.81	55.64	77,903
24 Dec 20	55.06850 +0.52	55.64	54.34	54.81	30,873
23 Dec 20	54.54610 +0.73	54.70	53.81	54.02	56,021
22 Dec 20	53.81460 -0.52	55.02	53.24	54.49	73,435
21 Dec 20	54.33710 -0.99	54.44	52.93	54.18	116,318
18 Dec 20	55.32980 +0.16	55.33	53.81	54.86	98,602
17 Dec 20	55.17300 -0.21	55.64	54.60	55.38	101,800
16 Dec 20	55.38200 +1.67	55.54	53.76	53.81	124,695
15 Dec 20	53.71010 +1.36	53.92	51.83	52.25	101,926
14 Dec 20	52.35170 +1.42	53.24	51.26	51.52	104,043
11 Dec 20	50.93060 -0.08	51.66	50.16	51.14	90,477
10 Dec 20	51.01420 +0.23	51.18	49.78	50.89	73,440
09 Dec 20	50.78430 +1.09	51.47	49.53	50.16	111,475
08 Dec 20	49.69750 +0.23	49.99	48.69	49.34	56,362
07 Dec 20	49.46760 -0.42	50.20	49.20	49.89	70,824
04 Dec 20	49.88560 -1.19	51.20	49.59	50.93	94,609
03 Dec 20	51.07690 +1.34	51.52	49.49	49.89	83,123
02 Dec 20	49.73930 +0.75	50.05	48.42	49.01	74,332
01 Dec 20	48.98700 +1.88	49.01	47.27	47.27	58,244
30 Nov 20	47.10610 -1.25	48.67	47.11	48.21	76,742
27 Nov 20	48.36000 -0.04	48.67	48.03	48.49	57,253
26 Nov 20	48.40180 +0.33	49.53	47.27	48.17	122,762
25 Nov 20	48.06740 +0.59	50.95	47.04	48.07	122,907
24 Nov 20	47.48220 +0.46	48.03	46.81	47.54	103,974
23 Nov 20	47.02250 +0.65	47.42	46.50	46.75	98,115
20 Nov 20	46.37460 +0.42	47.96	45.25	45.81	146,634
19 Nov 20	45.95660 +0.40	46.08	45.10	45.33	80,020
18 Nov 20	45.55960 +0.82	45.64	44.41	44.66	88,210
17 Nov 20	44.74450 -0.27	45.77	44.10	45.14	76,611
16 Nov 20	45.01620 +2.63	45.35	42.65	42.91	149,973
13 Nov 20	42.38290 +0.67	42.72	41.00	41.53	75,994
12 Nov 20	41.71420 -1.17	42.55	41.38	42.42	67,586
11 Nov 20	42.88450 -0.75	44.20	42.45	43.43	64,311
10 Nov 20	43.63690 +1.42	44.26	42.09	42.09	155,596
09 Nov 20	42.21570 +2.59	42.91	40.10	40.36	173,385
06 Nov 20	39.62430 +0.69	40.21	38.77	38.77	77,358
05 Nov 20	38.93460 +0.19	39.35	38.24	38.91	53,738
04 Nov 20	38.74650 +0.46	39.08	37.64	37.93	61,951
03 Nov 20	38.28670 +0.50	39.04	37.95	38.39	65,377
02 Nov 20	37.78520 -0.75	38.27	36.11	38.27	141,412
30 Oct 20	38.53750 +3.20	38.62	34.90	36.03	307,059
29 Oct 20	35.34000 +1.25	36.30	33.75	33.98	198,492
28 Oct 20	34.08610 -5.04	37.72	33.65	37.72	373,614
27 Oct 20	39.12270 -3.20	42.30	38.98	42.09	172,892
26 Oct 20	42.32020 -3.34	45.25	42.32	44.93	153,231
23 Oct 20	45.66400 -0.52	46.29	44.95	45.98	59,925
22 Oct 20	46.18650 +0.96	46.86	43.80	45.16	127,209
21 Oct 20	45.22520 +0.56	45.66	44.33	44.89	140,204
20 Oct 20	44.66090 +1.19	44.85	42.74	43.37	91,311
19 Oct 20	43.46970 +1.07	43.60	42.68	42.68	37,642
16 Oct 20	42.40380 +1.50	43.62	40.75	40.75	117,636
15 Oct 20	40.89910 -0.61	41.17	40.08	41.13	68,089
14 Oct 20	41.50520 +0.33	41.90	41.13	41.19	46,910
13 Oct 20	41.17080 -0.10	42.11	40.86	41.00	78,655
12 Oct 20	41.27530 +0.56	41.28	40.15	40.90	64,628
09 Oct 20	40.71100 -0.10	41.63	40.54	41.13	73,503
08 Oct 20	40.81550 -0.65	41.86	40.75	41.78	40,791
07 Oct 20	41.46340 -0.23	42.30	41.23	41.78	53,870
06 Oct 20	41.69330 +0.79	42.15	40.96	41.19	63,106
05 Oct 20	40.89910 +1.32	41.57	39.75	39.75	63,964
02 Oct 20	39.58250 -0.52	40.08	39.25	39.65	30,681
01 Oct 20	40.10490 -0.02	40.44	39.31	40.44	45,423
30 Sep 20	40.12580 +0.96	40.42	38.70	38.91	54,535
29 Sep 20	39.16450 -1.02	40.21	38.98	40.21	34,082
28 Sep 20	40.18850 +1.38	40.59	39.37	39.39	38,405
25 Sep 20	38.80920 +0.31	38.81	37.87	38.47	42,059
24 Sep 20	38.49570 -1.44	39.50	38.45	39.50	45,296
23 Sep 20	39.93780 +0.23	41.51	39.94	40.23	73,226
22 Sep 20	39.70790 +0.73	39.88	38.14	38.98	48,739
21 Sep 20	38.97640 -1.84	40.59	38.56	40.59	105,190
18 Sep 20	40.81550 +1.30	41.11	39.56	39.71	158,924
17 Sep 20	39.51980 +0.86	40.44	37.87	38.24	113,662
16 Sep 20	38.66290 +0.65	38.66	36.30	38.06	130,318
15 Sep 20	38.01510 +1.44	40.06	37.66	38.14	163,365
14 Sep 20	36.57300 +0.46	36.66	35.93	36.30	39,767
11 Sep 20	36.11330 -1.32	37.45	36.11	37.26	33,496
10 Sep 20	37.42990 +0.21	38.04	37.12	37.22	34,090
09 Sep 20	37.22090 +0.27	37.33	36.34	36.87	26,948
08 Sep 20	36.94920 -0.23	37.62	36.30	37.26	54,738
07 Sep 20	37.17910 -0.10	37.83	37.10	37.35	23,795
04 Sep 20	37.28360 +0.02	38.08	36.82	37.10	33,588
03 Sep 20	37.26270 +0.17	38.47	36.99	36.99	39,088
02 Sep 20	37.09550 -0.42	38.04	37.03	37.87	32,238
01 Sep 20	37.51350 -0.73	38.64	37.10	38.64	59,945
31 Aug 20	38.24490 +0.15	38.87	37.97	38.10	63,847
28 Aug 20	38.09870 +0.31	38.29	37.30	37.87	24,725
27 Aug 20	37.78520 -0.38	38.52	37.70	38.18	25,480
26 Aug 20	38.16130 +1.15	38.20	36.30	36.84	34,707
25 Aug 20	37.01190 -0.61	38.43	36.68	37.95	50,697
24 Aug 20	37.61800 +0.75	38.10	37.03	37.14	40,158
21 Aug 20	36.86560 +0.23	37.12	36.45	36.57	28,766
20 Aug 20	36.63570 +0.06	36.89	35.74	36.18	33,820
19 Aug 20	36.57300 -0.25	37.10	35.61	36.97	50,850
18 Aug 20	36.82380 -0.44	37.74	36.78	37.20	27,642
17 Aug 20	37.26270 -0.33	37.85	37.10	37.47	23,779
14 Aug 20	37.59710 -0.25	37.76	36.82	37.62	32,148
13 Aug 20	37.84790 +0.15	38.81	37.45	37.79	36,348
12 Aug 20	37.70160 +0.38	38.20	37.10	37.10	47,840
11 Aug 20	37.32540 +1.69	37.76	35.93	35.93	65,864
10 Aug 20	35.63260 +0.50	35.86	35.13	35.17	29,264
07 Aug 20	35.13100 +0.27	35.19	34.40	34.86	24,783
06 Aug 20	34.85930 -0.67	36.09	34.69	35.53	46,072
05 Aug 20	35.52810 +0.54	35.53	35.05	35.26	40,590
04 Aug 20	34.98470 -0.52	35.70	34.98	35.59	42,777
03 Aug 20	35.50720 +0.52	35.53	34.36	35.01	66,161
31 Jul 20	34.98470 +0.42	36.11	34.48	34.73	65,648
30 Jul 20	34.56670 -1.48	37.20	34.34	37.10	110,069
29 Jul 20	36.05060 +0.00	36.41	35.65	36.05	66,190
28 Jul 20	36.05060 -0.38	37.37	35.99	36.57	48,001
27 Jul 20	36.42670 +0.17	36.66	35.74	36.34	70,914
24 Jul 20	36.25960 -0.88	36.80	36.07	36.68	58,463
23 Jul 20	37.13730 -0.52	38.12	36.91	37.62	75,188
22 Jul 20	37.65980 -0.40	38.33	37.33	38.04	48,372
21 Jul 20	38.05690 -0.38	38.98	37.87	38.87	104,512
20 Jul 20	38.43300 -0.27	39.00	38.04	38.68	40,434
17 Jul 20	38.70470 -0.69	39.48	38.58	39.48	45,830
16 Jul 20	39.39440 +0.90	39.50	38.24	38.45	65,273
15 Jul 20	38.49570 -0.67	39.60	38.50	39.29	63,199
14 Jul 20	39.16450 -1.38	40.33	38.79	39.88	40,801
13 Jul 20	40.54380 +1.69	40.61	38.87	38.98	79,164
10 Jul 20	38.85100 +0.67	38.85	37.60	37.83	33,894
09 Jul 20	38.18220 -0.04	39.06	37.95	38.39	52,279
08 Jul 20	38.22400 -0.65	38.73	37.74	38.73	44,810
07 Jul 20	38.87190 -0.17	39.33	38.41	39.16	31,012
06 Jul 20	39.03910 +0.90	39.65	38.52	38.64	62,326
03 Jul 20	38.14040 -0.46	38.96	38.04	38.64	54,536
02 Jul 20	38.60020 +0.90	38.96	37.62	37.87	92,606
01 Jul 20	37.70160 -0.71	38.81	37.12	38.20	66,740
30 Jun 20	38.41210 -0.77	39.44	38.18	39.44	62,784
29 Jun 20	39.18540 +0.71	39.44	37.93	38.29	79,197
26 Jun 20	38.47480 -0.04	39.73	38.10	38.87	97,020
25 Jun 20	38.51660 -0.10	38.89	37.39	38.39	109,725
24 Jun 20	38.62110 -0.36	39.54	38.41	38.66	92,398
23 Jun 20	38.97640 +0.31	39.50	38.39	38.96	80,900
22 Jun 20	38.66290 +0.38	38.81	36.93	37.95	128,037
19 Jun 20	38.28670 +1.46	38.47	37.30	37.56	185,152
18 Jun 20	36.82380 +0.56	38.93	36.05	38.16	185,422
17 Jun 20	36.25960 +0.08	36.64	35.03	36.05	120,697
16 Jun 20	36.17600 +0.65	36.66	35.03	36.22	91,885
15 Jun 20	35.52810 +0.29	35.55	34.02	34.32	42,606
12 Jun 20	35.23550 +0.88	35.76	33.48	34.04	116,499
11 Jun 20	34.35780 -2.05	35.55	34.17	35.55	139,082
10 Jun 20	36.40580 -0.88	37.83	36.11	37.30	107,985
09 Jun 20	37.28360 -0.67	39.19	35.78	38.24	126,087
08 Jun 20	37.95240 +0.44	38.75	36.07	37.22	158,478
05 Jun 20	37.51350 +1.13	38.04	35.74	36.93	257,768
04 Jun 20	36.38490 +1.09	37.22	34.23	35.07	225,092
03 Jun 20	35.29820 +1.73	35.63	34.07	34.38	160,843
02 Jun 20	33.56360 +0.86	34.67	32.92	32.92	149,990
01 Jun 20	32.70670 +2.05	32.92	31.31	31.31	110,761
29 May 20	30.65870 -0.06	31.16	29.80	31.12	108,804
28 May 20	30.72130 +1.46	31.35	29.26	29.63	146,179
27 May 20	29.25840 -0.13	30.51	28.74	29.70	116,503
26 May 20	29.38380 +2.42	30.41	27.17	27.17	217,835
25 May 20	26.95960 +0.42	27.13	26.17	26.65	48,530
22 May 20	26.54160 -0.19	27.54	25.66	26.54	71,677
21 May 20	26.72970 +0.08	27.23	25.85	26.54	71,774
20 May 20	26.64610 -0.75	27.57	26.19	27.27	70,197
19 May 20	27.39840 -0.29	28.80	26.21	28.21	103,684
18 May 20	27.69100 +1.36	27.94	26.67	26.67	76,876
15 May 20	26.33260 -0.38	27.65	25.96	27.19	52,364
14 May 20	26.70880 -1.50	27.82	25.64	27.82	161,196
13 May 20	28.21350 -1.42	29.20	28.21	29.20	36,060
12 May 20	29.63460 +0.31	30.30	28.92	29.40	37,603
11 May 20	29.32110 -0.77	30.83	29.07	30.66	62,794
08 May 20	30.09440 +0.10	30.55	29.93	30.30	45,316
07 May 20	29.98990 -0.25	30.83	29.91	30.30	30,865
06 May 20	30.24070 -0.46	31.03	30.24	31.03	22,779
05 May 20	30.70040 +0.42	32.08	30.35	31.18	54,774
04 May 20	30.28250 -0.46	30.28	28.55	29.93	65,163
30 Apr 20	30.74220 +0.04	31.64	29.80	31.03	95,926
29 Apr 20	30.70040 +2.22	30.70	28.67	29.13	95,095
28 Apr 20	28.48520 +0.25	29.68	27.29	28.42	105,527
27 Apr 20	28.23440 +0.69	28.40	27.69	28.11	43,150
24 Apr 20	27.54470 -0.46	28.32	26.94	28.11	43,213
23 Apr 20	28.00450 +1.44	28.00	26.83	26.88	52,636
22 Apr 20	26.56250 +0.25	27.40	26.31	26.60	52,583
21 Apr 20	26.31170 -1.00	27.15	26.31	27.08	65,630
20 Apr 20	27.31480 +0.36	30.20	26.96	30.20	180,073
17 Apr 20	26.95960 +0.96	27.65	26.44	26.86	54,352
16 Apr 20	25.99820 -0.73	27.00	25.85	26.77	45,744
15 Apr 20	26.72970 -1.59	28.80	26.02	28.74	56,410
14 Apr 20	28.31800 +0.27	29.13	27.73	28.72	66,542
09 Apr 20	28.04630 +0.06	29.05	27.48	28.49	72,206
08 Apr 20	27.98360 +1.46	28.00	26.23	27.06	91,001
07 Apr 20	26.52070 +1.02	27.38	26.12	26.12	86,591
06 Apr 20	25.49660 +2.11	25.58	24.05	24.77	76,819
03 Apr 20	23.38580 +0.02	24.03	23.30	24.03	32,502
02 Apr 20	23.36490 -1.11	25.14	23.03	25.04	62,004
01 Apr 20	24.47260 -0.25	24.47	23.76	24.22	47,296
31 Mar 20	24.72340 -0.19	26.06	24.72	25.52	56,107
30 Mar 20	24.91150 -0.56	26.08	24.14	25.66	74,674
27 Mar 20	25.47570 +0.40	27.80	25.20	25.79	169,947
26 Mar 20	25.07870 +1.88	25.08	22.49	22.88	96,329
25 Mar 20	23.19780 -0.63	25.52	22.86	24.83	182,343
24 Mar 20	23.82470 +1.82	23.82	22.84	23.16	103,605
23 Mar 20	22.00650 -0.65	23.11	21.76	22.78	87,356
20 Mar 20	22.65440 +1.36	23.82	21.99	22.86	135,745
19 Mar 20	21.29600 +0.33	23.01	20.60	21.63	102,997
18 Mar 20	20.96160 +0.64	21.94	20.07	21.05	115,359
17 Mar 20	20.32420 -0.74	22.19	19.53	21.69	193,402
16 Mar 20	21.06610 -3.57	21.44	17.02	20.90	502,369
13 Mar 20	24.63980 -2.22	27.96	24.54	27.52	229,662
12 Mar 20	26.85510 -5.12	30.09	26.79	29.26	215,759
11 Mar 20	31.97530 -1.78	34.90	31.85	34.48	128,489
10 Mar 20	33.75170 -1.02	36.99	33.75	35.07	147,928
09 Mar 20	34.77570 -2.05	35.57	31.87	33.73	147,952
06 Mar 20	36.82380 -3.43	40.13	36.51	40.13	146,587
05 Mar 20	40.25120 -1.34	41.80	40.25	41.80	60,640
04 Mar 20	41.58880 +0.27	42.99	41.09	41.55	94,132
03 Mar 20	41.31710 +0.00	42.74	41.09	41.28	129,717
02 Mar 20	41.31710 -1.65	43.49	40.94	42.95	98,571
28 Feb 20	42.96810 -0.90	44.51	41.63	42.97	168,816
27 Feb 20	43.86670 +2.24	45.31	43.37	43.37	218,556
26 Feb 20	41.63060 +0.29	42.11	40.33	41.38	129,260
25 Feb 20	41.33800 -0.46	42.03	41.00	41.69	90,303
24 Feb 20	41.79780 -2.42	43.82	40.96	43.82	153,299
21 Feb 20	44.22200 -0.71	44.87	44.10	44.66	46,270
20 Feb 20	44.93260 -0.27	45.20	44.45	45.16	81,183
19 Feb 20	45.20430 +0.36	45.85	45.14	45.14	41,906
18 Feb 20	44.84900 -1.02	45.46	44.41	45.35	64,087
17 Feb 20	45.87300 -0.65	46.90	45.73	46.29	42,389
14 Feb 20	46.52090 -0.21	47.40	46.50	46.71	37,038
13 Feb 20	46.72990 -0.27	47.06	46.04	47.02	29,465
12 Feb 20	47.00160 +0.48	47.27	46.63	46.69	43,189
11 Feb 20	46.52090 +0.86	46.58	45.31	45.94	45,022
10 Feb 20	45.66400 -0.10	46.27	45.25	45.56	48,406
07 Feb 20	45.76850 -1.25	47.02	45.41	47.02	57,242
06 Feb 20	47.02250 +0.31	47.42	46.69	47.02	36,842
05 Feb 20	46.70900 +0.44	47.69	46.31	46.46	47,440
04 Feb 20	46.27010 +1.30	46.63	45.18	45.18	84,232
03 Feb 20	44.97440 -1.07	45.87	43.68	45.87	120,688
31 Jan 20	46.04020 -0.33	46.86	45.83	46.46	79,931
30 Jan 20	46.37460 -0.23	46.58	45.64	46.31	56,064
29 Jan 20	46.60450 -1.11	47.96	46.52	47.90	149,583
28 Jan 20	47.71210 -0.13	48.07	47.09	47.82	88,874
27 Jan 20	47.83750 -0.17	47.94	47.06	47.54	76,360
24 Jan 20	48.00470 -0.27	48.74	47.86	48.59	100,176
23 Jan 20	48.27640 -0.50	49.05	48.05	48.76	84,481
22 Jan 20	48.77800 +0.08	49.22	48.07	48.61	121,054
21 Jan 20	48.69440 +0.50	48.84	47.73	48.07	209,402
20 Jan 20	48.19280 -0.90	48.99	47.77	48.88	155,713
17 Jan 20	49.09150 -3.83	49.11	43.47	48.07	702,513
16 Jan 20	52.92640 +0.05	53.61	52.61	52.77	27,943
15 Jan 20	52.87420 -0.37	53.45	52.30	53.29	27,419
14 Jan 20	53.23990 +0.21	53.50	52.72	53.29	21,154
13 Jan 20	53.03090 +0.10	53.76	52.93	52.98	18,634
10 Jan 20	52.92640 +0.00	53.03	52.72	52.82	24,015
09 Jan 20	52.92640 -0.10	53.34	52.72	53.24	33,693
08 Jan 20	53.03090 +0.00	53.03	51.87	52.87	43,217
07 Jan 20	53.03090 +0.37	53.92	52.77	52.77	33,620
06 Jan 20	52.66520 -1.15	54.02	52.35	53.81	42,543
03 Jan 20	53.81460 -1.46	55.38	53.19	55.38	58,440
02 Jan 20	55.27750 +0.10	56.27	54.91	55.43	36,564
31 Dec 19	55.17300 -0.31	55.43	54.44	55.12	32,705
30 Dec 19	55.48650 +1.10	55.75	54.55	54.55	36,930
27 Dec 19	54.38930 +0.42	55.28	53.87	53.87	44,833
24 Dec 19	53.97130 -0.16	54.34	53.71	54.28	16,477
23 Dec 19	54.12810 +0.37	54.76	53.66	53.71	46,256
20 Dec 19	53.76240 -0.26	54.55	53.71	53.97	66,652
19 Dec 19	54.02360 +0.68	54.08	53.19	53.29	43,855
18 Dec 19	53.34440 -0.47	53.92	53.19	53.76	33,766
17 Dec 19	53.81460 -0.68	54.60	53.19	53.92	78,414
16 Dec 19	54.49380 +0.99	54.49	53.40	53.55	56,356
13 Dec 19	53.50110 -0.63	55.17	52.61	54.60	117,587
12 Dec 19	54.12810 -1.15	55.54	54.13	55.54	41,267
11 Dec 19	55.27750 +1.31	55.43	53.81	53.97	41,724
10 Dec 19	53.97130 +0.05	54.02	52.56	53.81	79,113
09 Dec 19	53.91910 -0.21	54.28	53.03	54.08	47,251
06 Dec 19	54.12810 -1.04	55.70	53.97	55.33	90,561
05 Dec 19	55.17300 +1.25	56.22	53.92	54.02	155,703
04 Dec 19	53.91910 +1.10	55.12	52.77	52.87	76,700
03 Dec 19	52.82190 -0.26	53.45	52.04	53.29	70,681
02 Dec 19	53.08310 -0.21	53.61	52.82	53.29	71,352
29 Nov 19	53.29210 +0.31	54.08	52.77	52.98	66,724
28 Nov 19	52.97870 -0.68	53.81	52.51	53.81	30,179
27 Nov 19	53.65790 +0.68	54.08	53.24	53.29	72,426
26 Nov 19	52.97870 +1.65	53.03	51.58	51.83	89,231
25 Nov 19	51.32760 +0.98	51.85	50.45	50.58	63,965
22 Nov 19	50.34540 -0.29	51.49	50.26	50.70	34,024
21 Nov 19	50.63800 -0.81	51.04	49.66	50.99	78,061
20 Nov 19	51.45300 -0.75	52.25	50.66	52.25	48,833
19 Nov 19	52.20540 +1.00	53.19	51.37	51.45	68,959
18 Nov 19	51.20220 -0.31	52.35	50.72	51.93	120,862
15 Nov 19	51.51570 -0.04	52.67	51.10	51.54	92,593
14 Nov 19	51.55750 -0.02	52.16	51.01	51.72	83,759
13 Nov 19	51.57840 -0.56	52.40	51.31	52.25	48,446
12 Nov 19	52.14270 -0.78	53.29	51.98	52.82	53,277
11 Nov 19	52.92640 -0.21	53.66	52.87	53.19	21,620
08 Nov 19	53.13540 -0.16	53.71	52.40	53.19	41,498
07 Nov 19	53.29210 +0.00	54.13	52.61	53.19	61,657
06 Nov 19	53.29210 -0.37	53.87	52.67	53.45	35,006
05 Nov 19	53.65790 -0.37	54.34	53.45	54.08	39,915
04 Nov 19	54.02360 -0.52	55.12	53.45	54.70	38,771
01 Nov 19	54.54610 +0.37	54.70	53.76	54.18	37,026
31 Oct 19	54.18030 -0.68	55.17	54.02	55.02	48,031
30 Oct 19	54.85960 -0.47	55.59	54.49	55.43	34,523
29 Oct 19	55.32980 +0.37	55.54	54.02	54.96	66,521
28 Oct 19	54.96400 +1.10	55.49	53.81	53.97	46,880
25 Oct 19	53.86690 +0.89	53.92	51.98	53.19	57,972
24 Oct 19	52.97870 -1.15	55.23	52.61	54.13	65,005
23 Oct 19	54.12810 +0.10	54.76	53.34	54.02	52,832
22 Oct 19	54.02360 +0.52	55.12	53.66	53.71	92,464
21 Oct 19	53.50110 +0.31	54.02	52.06	54.02	122,032
18 Oct 19	53.18760 -8.67	59.20	52.98	59.20	398,915
17 Oct 19	61.86070 +0.68	63.11	60.87	61.18	72,891
16 Oct 19	61.18150 +1.10	61.29	58.10	59.61	90,204
15 Oct 19	60.08430 -2.40	63.48	59.88	62.64	91,151
14 Oct 19	62.48760 +1.52	62.64	59.67	61.02	60,519
11 Oct 19	60.97250 +2.46	61.70	59.72	60.45	96,503
10 Oct 19	58.51690 +2.19	58.73	56.32	56.32	49,591
09 Oct 19	56.32250 -1.04	57.52	56.22	57.21	33,210
08 Oct 19	57.36740 -0.84	58.41	56.48	58.41	24,582
07 Oct 19	58.20340 +1.46	58.41	56.32	57.00	47,042
04 Oct 19	56.74040 +0.16	57.42	56.11	56.69	41,489
03 Oct 19	56.58370 -1.05	57.94	56.37	57.94	60,156
02 Oct 19	57.62870 -1.78	59.25	57.52	59.04	50,414
01 Oct 19	59.40510 -1.20	62.07	59.25	60.61	46,420
30 Sep 19	60.60670 -0.52	61.70	60.55	61.18	33,233
27 Sep 19	61.12920 +0.73	61.91	60.40	60.40	39,420
26 Sep 19	60.39780 +1.36	61.76	59.30	59.30	50,748
25 Sep 19	59.03930 -0.94	60.35	57.63	59.93	218,145
24 Sep 19	59.97980 -2.51	62.85	59.98	62.49	127,486
23 Sep 19	62.48760 -0.42	62.80	61.13	62.70	29,033
20 Sep 19	62.90560 +0.16	63.22	62.23	62.91	33,251
19 Sep 19	62.74890 +0.05	63.58	62.38	62.70	31,399
18 Sep 19	62.69660 +0.31	63.27	61.13	62.28	37,872
17 Sep 19	62.38310 +0.05	63.06	61.76	62.54	21,083
16 Sep 19	62.33090 -1.31	63.43	62.07	63.32	29,746
13 Sep 19	63.63710 -0.84	65.00	63.38	64.73	45,973
12 Sep 19	64.47300 +1.93	64.73	62.80	62.91	52,712
11 Sep 19	62.53990 +0.42	62.85	61.49	62.17	55,739
10 Sep 19	62.12190 +0.05	63.01	60.50	62.02	46,921
09 Sep 19	62.06970 -0.47	63.32	61.86	62.44	31,251
06 Sep 19	62.53990 +0.73	62.64	61.13	61.91	24,543
05 Sep 19	61.80840 +0.68	62.02	61.13	61.39	22,608
04 Sep 19	61.12920 +1.46	61.49	59.93	60.08	23,107
03 Sep 19	59.66630 -1.41	61.13	59.46	60.92	28,087
02 Sep 19	61.07700 -0.94	62.59	60.71	62.17	25,429
30 Aug 19	62.01740 +0.52	63.01	61.29	61.29	29,895
29 Aug 19	61.49490 +0.10	62.33	61.08	61.70	26,565
28 Aug 19	61.39040 -0.73	62.12	60.82	62.07	35,748
27 Aug 19	62.12190 -0.16	62.85	61.86	62.59	31,598
26 Aug 19	62.27870 +1.36	62.75	60.29	60.82	42,630
23 Aug 19	60.92020 -1.25	62.96	60.87	61.76	44,201
22 Aug 19	62.17420 +0.89	62.59	60.61	61.29	35,984
21 Aug 19	61.28600 +0.99	62.07	60.35	60.35	45,468
20 Aug 19	60.29330 -0.73	61.76	60.14	60.61	36,291
19 Aug 19	61.02470 +0.94	61.13	59.93	60.35	49,030
16 Aug 19	60.08430 +1.57	60.08	58.15	58.73	35,951
15 Aug 19	58.51690 -2.35	61.29	58.26	61.29	70,327
14 Aug 19	60.86800 -2.61	63.74	60.76	63.69	95,166
13 Aug 19	63.48030 -1.46	64.53	62.44	64.53	91,956
12 Aug 19	64.94330 -0.94	66.56	64.79	65.83	50,347
09 Aug 19	65.88370 -1.25	67.66	65.57	67.14	39,224
08 Aug 19	67.13760 +1.83	67.35	65.62	65.83	67,671
07 Aug 19	65.30900 +0.94	66.04	64.16	64.58	102,237
06 Aug 19	64.36850 +0.21	65.73	63.95	64.06	65,347
05 Aug 19	64.15960 -1.99	65.78	63.74	65.57	73,903
02 Aug 19	66.14490 -2.30	67.29	65.88	67.14	80,984
01 Aug 19	68.44380 +2.14	68.71	65.57	66.09	84,912
31 Jul 19	66.30170 -0.31	68.39	66.25	66.88	87,578
30 Jul 19	66.61520 -0.37	67.40	65.05	66.98	109,073
29 Jul 19	66.98090 -1.31	68.91	66.46	68.34	140,281
26 Jul 19	68.28710 -6.74	72.99	67.71	72.99	332,511
25 Jul 19	75.02700 -1.04	77.95	72.47	76.70	66,349
24 Jul 19	76.07190 +1.57	76.33	74.09	74.66	32,293
23 Jul 19	74.50450 +0.10	76.12	74.50	74.66	49,622
22 Jul 19	74.40000 +1.15	74.82	73.25	73.46	35,429
19 Jul 19	73.25060 +1.15	73.88	72.21	72.26	29,922
18 Jul 19	72.10110 -0.10	72.68	71.32	71.84	58,652
17 Jul 19	72.20560 -1.25	73.77	71.94	73.20	38,574
16 Jul 19	73.45960 +0.52	74.24	72.73	72.83	55,613
15 Jul 19	72.93710 +0.84	73.41	72.15	72.21	33,411
12 Jul 19	72.10110 +0.00	72.73	71.84	72.10	30,177
11 Jul 19	72.10110 +0.47	72.57	71.16	72.00	27,299
10 Jul 19	71.63090 +0.84	72.52	70.53	70.53	35,162
09 Jul 19	70.79490 -1.15	71.89	70.01	71.89	19,975
08 Jul 19	71.94440 +0.47	72.78	71.53	71.63	33,258
05 Jul 19	71.47420 +1.41	71.74	70.01	70.43	31,305
04 Jul 19	70.06350 -0.42	71.27	69.49	70.95	25,963
03 Jul 19	70.48150 +0.89	71.16	69.18	69.91	34,485
02 Jul 19	69.59330 +1.15	70.12	68.34	68.81	43,298
01 Jul 19	68.44380 +0.21	69.65	68.13	68.65	38,782
28 Jun 19	68.23480 -1.04	69.65	67.66	68.91	43,140
27 Jun 19	69.27980 +1.41	69.80	67.71	67.82	42,976
26 Jun 19	67.86910 +1.46	68.71	66.41	66.41	31,673
25 Jun 19	66.40620 +0.37	66.77	65.05	65.57	57,531
24 Jun 19	66.04040 -0.94	67.82	66.04	67.35	30,161
21 Jun 19	66.98090 -1.41	69.12	66.77	68.39	62,535
20 Jun 19	68.39160 +0.16	69.65	67.92	68.29	49,435
19 Jun 19	68.23480 -0.63	69.33	67.66	68.97	89,675
18 Jun 19	68.86180 +3.55	69.65	65.05	65.57	108,000
17 Jun 19	65.30900 -1.88	67.71	64.21	67.45	152,200
14 Jun 19	67.18990 -4.39	71.89	66.56	71.16	117,084
13 Jun 19	71.57870 -0.16	73.36	71.16	71.58	28,063
12 Jun 19	71.73540 -1.67	73.20	71.32	73.15	31,154
11 Jun 19	73.40730 -0.26	74.56	73.30	73.77	29,619
10 Jun 19	73.66850 +1.36	74.14	72.10	72.52	15,788
07 Jun 19	72.31010 +0.73	72.68	71.53	71.84	21,097
06 Jun 19	71.57870 -0.16	72.62	69.91	71.84	32,624
05 Jun 19	71.73540 +0.05	73.09	71.53	71.84	21,785
04 Jun 19	71.68310 +1.10	72.36	69.80	70.53	38,022
03 Jun 19	70.58600 -0.68	71.16	69.54	71.06	25,358
31 May 19	71.26520 +1.25	71.37	68.50	69.54	50,710
30 May 19	70.01120 -0.78	71.63	69.85	70.95	22,985
29 May 19	70.79490 -0.47	71.00	69.59	70.90	37,679
28 May 19	71.26520 +0.31	72.88	70.64	71.68	44,024
27 May 19	70.95170 -0.52	72.15	70.59	71.58	12,347
24 May 19	71.47420 +0.84	72.41	71.06	71.37	26,719
23 May 19	70.63820 -3.97	74.19	70.17	74.19	69,189
22 May 19	74.60900 -0.42	75.34	73.67	74.97	34,361
21 May 19	75.02700 +0.47	75.44	74.19	74.77	31,856
20 May 19	74.55670 -2.66	77.33	73.98	77.33	52,706
17 May 19	77.22130 +0.73	77.90	75.50	76.33	57,740
16 May 19	76.48990 -0.16	77.33	75.44	76.80	48,860
15 May 19	76.64660 -0.10	77.27	76.12	76.80	50,302
14 May 19	76.75110 +2.98	77.06	73.51	74.03	61,226
13 May 19	73.77300 -2.56	76.54	73.77	76.54	79,701
10 May 19	76.33310 +0.42	78.32	76.02	76.02	61,338
09 May 19	75.91520 -3.45	79.36	75.71	79.15	82,428
08 May 19	79.36350 +0.42	80.15	78.37	78.63	43,788
07 May 19	78.94550 -0.63	80.20	78.27	79.42	40,616
06 May 19	79.57250 -0.89	80.09	77.95	79.42	33,876
03 May 19	80.46070 -1.67	82.03	79.83	82.03	38,654
02 May 19	82.13260 +0.26	82.29	81.24	81.51	68,483
30 Apr 19	81.87130 +0.78	82.03	80.30	81.45	59,139
29 Apr 19	81.08760 -0.21	81.51	79.94	81.51	31,463
26 Apr 19	81.29660 +2.93	81.51	78.11	78.63	77,522
25 Apr 19	78.37080 -2.09	80.46	77.80	80.46	43,405
24 Apr 19	80.46070 +2.40	81.35	78.27	78.27	94,073
23 Apr 19	78.05730 -1.83	81.56	77.69	81.30	98,875
18 Apr 19	79.88600 +3.34	80.88	76.59	76.59	91,368
17 Apr 19	76.54210 +1.31	78.27	75.65	75.76	101,838
16 Apr 19	75.23600 +0.16	75.44	74.35	75.13	56,684
15 Apr 19	75.07920 +0.00	75.44	74.19	75.08	38,135
12 Apr 19	75.07920 +2.77	76.18	71.37	72.10	75,706
11 Apr 19	72.31010 +1.52	74.30	71.94	72.10	46,768
10 Apr 19	70.79490 +0.42	71.21	70.01	70.01	13,582
09 Apr 19	70.37700 -1.25	71.68	70.12	71.32	16,826
08 Apr 19	71.63090 +0.52	72.15	69.96	70.74	44,589
05 Apr 19	71.10840 -1.46	73.09	71.11	72.88	41,463
04 Apr 19	72.57130 +0.63	75.13	72.52	73.15	71,772
03 Apr 19	71.94440 +1.15	72.21	71.06	71.06	20,062
02 Apr 19	70.79490 +0.16	71.84	69.28	70.74	50,890
01 Apr 19	70.63820 +1.10	72.68	69.70	69.70	76,945
29 Mar 19	69.54100 -0.21	71.06	69.54	69.80	49,998
28 Mar 19	69.75000 -0.05	71.84	69.70	71.79	60,056
27 Mar 19	69.80220 +1.31	70.12	68.60	68.86	43,440
26 Mar 19	68.49610 +0.16	69.33	68.13	68.81	27,566
25 Mar 19	68.33930 -1.72	70.43	68.08	69.44	57,412
22 Mar 19	70.06350 -1.41	72.57	69.44	71.58	47,227
21 Mar 19	71.47420 -0.89	72.57	70.79	72.21	49,031
20 Mar 19	72.36240 -1.67	74.09	72.36	73.98	32,752
19 Mar 19	74.03430 +0.00	74.92	73.46	73.77	29,079
18 Mar 19	74.03430 -1.57	75.50	73.30	75.50	41,961
15 Mar 19	75.60170 +2.46	76.80	73.15	73.15	77,611
14 Mar 19	73.14610 -1.78	75.92	72.99	74.97	45,713
13 Mar 19	74.92250 -0.31	76.07	74.14	74.97	43,592
12 Mar 19	75.23600 +1.72	75.60	70.43	73.98	84,034
11 Mar 19	73.51180 +0.63	74.40	72.88	73.15	27,766
08 Mar 19	72.88480 -2.30	75.18	72.36	74.50	45,449
07 Mar 19	75.18370 -1.67	76.91	73.83	76.91	50,898
06 Mar 19	76.85560 +0.37	77.64	76.33	76.70	42,036
05 Mar 19	76.48990 -1.72	78.89	75.92	78.37	38,763
04 Mar 19	78.21400 +0.68	78.74	77.64	78.11	41,443
01 Mar 19	77.53480 +0.16	79.00	77.17	77.59	43,191
28 Feb 19	77.37810 +0.05	78.27	76.86	77.06	62,582
27 Feb 19	77.32580 -0.26	78.53	76.80	77.64	68,481
26 Feb 19	77.58710 +2.40	78.11	74.35	74.97	83,383
25 Feb 19	75.18370 +1.99	79.15	73.20	73.25	264,096
22 Feb 19	73.19830 -0.21	73.62	72.57	73.04	66,860
21 Feb 19	73.40730 +4.81	74.97	69.49	72.10	225,099
20 Feb 19	68.60060 +1.46	69.75	67.09	67.40	68,303
19 Feb 19	67.13760 -1.72	69.38	66.88	68.97	64,992
18 Feb 19	68.86180 +1.25	69.12	67.50	67.61	69,347
15 Feb 19	67.60790 -3.24	71.84	65.94	70.95	205,454
14 Feb 19	70.84720 -0.47	71.53	70.22	71.53	46,875
13 Feb 19	71.31740 +0.78	71.58	69.33	70.74	137,633
12 Feb 19	70.53370 -0.47	71.27	70.01	71.16	70,913
11 Feb 19	71.00390 -2.25	73.56	70.53	72.88	138,990
08 Feb 19	73.25060 +4.81	74.35	68.39	68.39	169,015
07 Feb 19	68.44380 +0.42	70.27	67.71	67.92	119,974
06 Feb 19	68.02580 -1.41	69.75	67.92	68.71	59,562
05 Feb 19	69.43650 +4.08	70.69	65.20	65.62	104,781
04 Feb 19	65.36120 +0.21	66.20	65.00	65.41	58,922
01 Feb 19	65.15220 +0.89	65.78	63.69	64.53	53,765
31 Jan 19	64.26400 -0.31	65.83	63.43	64.63	29,632
30 Jan 19	64.57750 -0.05	65.05	63.64	64.58	21,720
29 Jan 19	64.62980 -0.89	65.62	64.37	65.62	23,864
28 Jan 19	65.51800 -1.88	67.24	65.47	67.24	37,070
25 Jan 19	67.39890 +1.67	68.34	66.04	66.04	47,897
24 Jan 19	65.72700 -0.68	66.62	64.84	66.56	32,254
23 Jan 19	66.40620 +0.78	66.46	65.31	65.52	45,206
22 Jan 19	65.62250 -0.68	68.44	65.47	66.04	65,570
21 Jan 19	66.30170 +0.57	67.35	65.73	65.88	36,067
18 Jan 19	65.72700 +1.15	66.25	64.58	64.79	54,504
17 Jan 19	64.57750 +1.62	64.68	62.07	63.27	52,227
16 Jan 19	62.95790 -0.16	64.21	62.91	63.32	41,120
15 Jan 19	63.11460 +0.73	63.74	62.44	62.64	50,858
14 Jan 19	62.38310 -1.05	63.53	61.44	62.80	43,023
11 Jan 19	63.42810 +2.30	64.06	61.13	61.13	81,866
10 Jan 19	61.12920 -0.16	61.65	57.47	58.41	97,628
09 Jan 19	61.28600 -1.88	65.05	61.08	63.48	67,268
08 Jan 19	63.16690 +2.30	63.53	60.61	61.13	81,210
07 Jan 19	60.86800 +1.57	60.87	58.67	59.98	50,164
04 Jan 19	59.30060 +1.78	59.77	57.73	57.84	42,378
03 Jan 19	57.52420 -1.41	59.04	57.47	58.93	42,086
02 Jan 19	58.93480 -0.73	59.41	57.68	59.04	47,253
31 Dec 18	59.66630 +0.89	59.77	57.84	59.04	17,257
28 Dec 18	58.77810 +2.19	59.04	56.64	56.69	64,583
27 Dec 18	56.58370 +3.19	56.69	54.55	54.70	86,576
24 Dec 18	53.39660 +0.05	53.81	53.34	53.50	16,626
21 Dec 18	53.34440 +3.19	54.55	50.03	50.18	78,038
20 Dec 18	50.15730 +0.21	51.24	47.82	49.15	86,999
19 Dec 18	49.94830 -2.51	51.79	49.15	51.39	120,108
18 Dec 18	52.45620 -0.31	53.19	51.72	52.77	59,322
17 Dec 18	52.76970 -2.40	55.49	52.40	55.49	56,836
14 Dec 18	55.17300 -0.16	55.28	52.77	55.12	74,922
13 Dec 18	55.32980 -0.78	56.90	54.86	56.32	49,461
12 Dec 18	56.11350 +0.68	56.37	54.02	55.85	71,327
11 Dec 18	55.43430 +2.14	56.84	53.76	53.76	59,306
10 Dec 18	53.29210 +0.05	53.40	52.30	52.82	46,308
07 Dec 18	53.23990 +0.73	53.81	51.72	52.93	57,789
06 Dec 18	52.50840 -3.03	55.59	52.04	55.59	65,661
05 Dec 18	55.53880 -1.72	56.84	55.17	56.69	30,230
04 Dec 18	57.26290 -2.87	60.61	57.21	60.24	39,258
03 Dec 18	60.13650 -2.51	63.74	60.08	63.17	47,154
30 Nov 18	62.64440 -0.52	63.17	61.08	63.17	68,730
29 Nov 18	63.16690 -2.30	65.15	62.44	65.15	73,541
28 Nov 18	65.46570 +7.63	65.94	57.84	57.84	115,232
27 Nov 18	57.83760 +2.61	58.05	55.38	55.38	70,818
26 Nov 18	55.22530 -0.31	57.05	54.18	55.90	54,879
23 Nov 18	55.53880 -0.57	57.47	55.43	56.01	40,135
22 Nov 18	56.11350 +0.31	56.64	54.96	55.96	39,213
21 Nov 18	55.80000 +0.99	56.48	54.86	55.07	40,993
20 Nov 18	54.80730 -1.88	56.69	53.92	56.69	53,983
19 Nov 18	56.68820 -2.04	59.20	56.64	59.04	41,515
16 Nov 18	58.72580 +0.73	60.03	57.42	58.26	61,266
15 Nov 18	57.99440 +0.31	59.67	56.79	58.10	51,343
14 Nov 18	57.68090 +0.89	59.72	56.64	56.64	68,013
13 Nov 18	56.79270 -0.31	58.10	56.64	57.47	54,453
12 Nov 18	57.10620 -2.51	60.14	56.95	59.82	41,908
09 Nov 18	59.61400 -1.88	61.65	58.83	61.39	38,493
08 Nov 18	61.49490 -1.36	63.22	61.23	63.22	43,752
07 Nov 18	62.85340 +0.78	63.32	61.97	62.44	24,075
06 Nov 18	62.06970 -2.35	64.63	62.07	64.63	42,455
05 Nov 18	64.42080 +0.10	65.57	64.37	64.68	32,271
02 Nov 18	64.31630 +0.68	65.52	63.74	63.74	28,004
01 Nov 18	63.63710 -2.09	66.82	63.27	65.83	49,756
31 Oct 18	65.72700 +2.14	66.98	63.58	64.11	73,357
30 Oct 18	63.58480 +3.66	63.85	59.77	60.08	53,015
29 Oct 18	59.92750 -0.16	61.13	59.14	60.40	30,701
26 Oct 18	60.08430 +0.47	60.14	57.84	59.56	37,028
25 Oct 18	59.61400 +2.98	61.13	56.01	56.64	59,078
24 Oct 18	56.63600 -2.98	60.82	56.53	60.08	75,347
23 Oct 18	59.61400 -4.91	64.73	58.88	64.68	102,648
22 Oct 18	64.52530 -5.22	71.94	63.01	71.74	145,651
19 Oct 18	69.75000 +7.89	73.04	66.41	67.29	206,462
18 Oct 18	61.86070 +1.20	62.80	60.19	60.82	74,486
17 Oct 18	60.65900 +0.00	63.06	60.55	60.66	42,525
16 Oct 18	60.65900 -0.21	61.86	60.35	60.71	43,323
15 Oct 18	60.86800 -3.66	64.32	60.24	64.32	104,478
12 Oct 18	64.52530 +0.68	65.67	62.96	64.00	50,981
11 Oct 18	63.84610 -1.20	65.00	63.22	63.90	49,692
10 Oct 18	65.04780 +2.35	65.67	62.80	62.96	64,611
09 Oct 18	62.69660 -2.77	65.15	62.33	64.84	91,551
08 Oct 18	65.46570 -0.47	66.46	65.00	65.83	27,332
05 Oct 18	65.93600 -0.99	66.98	65.52	66.82	32,378
04 Oct 18	66.92870 -1.20	68.60	66.72	68.34	35,730
03 Oct 18	68.13030 +0.21	69.49	67.71	67.92	28,568
02 Oct 18	67.92130 -1.83	69.75	67.66	69.49	28,953
01 Oct 18	69.75000 -1.25	71.53	69.49	71.06	23,823
28 Sep 18	71.00390 -0.47	72.52	70.74	71.68	27,001
27 Sep 18	71.47420 -0.37	72.00	70.74	71.84	18,446
26 Sep 18	71.83990 -0.21	73.83	71.58	72.62	18,398
25 Sep 18	72.04890 -1.93	74.61	71.94	74.24	30,181
24 Sep 18	73.98200 -0.31	74.61	73.67	74.45	20,305
21 Sep 18	74.29550 +2.25	75.65	72.10	72.36	34,679
20 Sep 18	72.04890 -0.16	73.62	70.59	72.10	37,512
19 Sep 18	72.20560 -0.05	72.73	71.27	71.89	24,077
18 Sep 18	72.25790 -0.89	73.25	71.21	73.09	21,225
17 Sep 18	73.14610 +1.62	73.93	71.16	71.37	18,473
14 Sep 18	71.52640 -1.62	73.56	70.74	72.62	46,550
13 Sep 18	73.14610 -0.47	74.24	73.15	73.88	36,322
12 Sep 18	73.61630 +0.16	73.83	71.58	73.15	17,720
11 Sep 18	73.45960 -1.10	74.97	73.20	74.97	17,308
10 Sep 18	74.55670 -0.16	75.08	74.30	75.03	9,487
07 Sep 18	74.71350 -0.57	75.44	73.20	75.24	36,234
06 Sep 18	75.28820 +0.05	76.07	74.30	75.24	18,144
05 Sep 18	75.23600 -0.84	76.49	75.24	76.18	40,108
04 Sep 18	76.07190 -0.05	76.28	76.07	76.12	38,719
03 Sep 18	76.12420 +0.16	78.11	75.97	76.28	13,102
31 Aug 18	75.96740 -0.31	76.54	75.24	76.28	28,336
30 Aug 18	76.28090 -0.84	77.33	75.97	77.17	21,996
29 Aug 18	77.11690 -1.20	79.42	76.80	79.42	30,829
28 Aug 18	78.31850 -0.78	79.62	77.95	79.62	13,176
27 Aug 18	79.10220 +0.94	79.57	78.01	78.01	19,864
24 Aug 18	78.16180 -0.21	79.31	77.90	79.00	9,619
23 Aug 18	78.37080 -0.31	79.47	78.37	78.37	17,561
22 Aug 18	78.68430 -1.52	82.60	78.42	80.20	28,725
21 Aug 18	80.19940 +2.14	80.62	77.69	77.69	21,986
20 Aug 18	78.05730 -0.16	78.89	77.85	78.53	13,928
17 Aug 18	78.21400 -0.10	78.63	76.91	78.32	16,908
16 Aug 18	78.31850 +0.57	79.05	75.97	77.43	17,852
15 Aug 18	77.74380 -0.89	78.79	77.33	78.68	26,627
14 Aug 18	78.63200 -2.56	81.45	78.53	80.98	17,674
13 Aug 18	81.19210 -0.78	81.92	81.04	81.66	13,581
10 Aug 18	81.97580 -0.05	83.02	81.61	82.86	15,203
09 Aug 18	82.02810 -0.57	82.86	81.92	82.81	19,644
08 Aug 18	82.60280 +0.21	82.81	82.03	82.50	15,543
07 Aug 18	82.39380 +0.21	84.90	81.66	82.50	26,064
06 Aug 18	82.18480 +0.00	82.50	81.92	82.18	19,403
03 Aug 18	82.18480 +0.68	82.34	81.51	81.66	16,558
02 Aug 18	81.50560 +0.42	81.87	80.77	81.09	24,925
01 Aug 18	81.08760 -0.10	81.92	80.57	81.66	31,085
31 Jul 18	81.19210 +0.42	81.71	80.36	80.77	20,853
30 Jul 18	80.77420 -1.31	83.18	80.72	82.13	34,507
27 Jul 18	82.08030 +1.57	82.34	80.36	81.09	68,843
26 Jul 18	80.51290 -2.66	88.61	77.95	82.55	157,016
25 Jul 18	83.17750 +0.37	85.06	82.08	83.23	48,330
24 Jul 18	82.81180 -0.68	84.38	82.45	84.38	26,679
23 Jul 18	83.49100 +0.21	84.12	83.18	83.60	14,648
20 Jul 18	83.28200 -0.42	84.07	82.81	83.39	22,888
19 Jul 18	83.70000 -0.99	85.16	83.33	85.16	23,611
18 Jul 18	84.69270 -0.31	85.42	84.22	85.27	18,039
17 Jul 18	85.00620 +0.89	85.42	84.33	84.74	24,262
16 Jul 18	84.11800 -0.73	85.16	83.70	85.16	29,800
13 Jul 18	84.84940 +1.25	85.42	83.96	84.22	34,307
12 Jul 18	83.59550 +1.04	84.54	81.71	83.23	40,032
11 Jul 18	82.55060 -2.30	84.48	82.13	84.43	25,153
10 Jul 18	84.84940 +4.70	85.27	80.77	81.51	42,575
09 Jul 18	80.14720 -0.37	82.03	80.04	81.51	34,464
06 Jul 18	80.51290 -4.44	84.33	79.31	84.33	80,384
05 Jul 18	84.95390 +2.40	87.20	84.07	85.74	46,702
04 Jul 18	82.55060 -1.36	83.91	81.30	83.91	37,805
03 Jul 18	83.90900 -0.99	84.69	83.44	84.64	39,755
02 Jul 18	84.90170 -0.21	85.48	83.70	85.01	27,364
29 Jun 18	85.11070 -2.51	88.40	85.01	88.35	31,536
28 Jun 18	87.61850 -0.21	88.35	86.73	86.73	35,781
27 Jun 18	87.82750 +1.31	88.04	85.22	85.89	37,727
26 Jun 18	86.52130 -0.21	87.51	85.84	87.51	24,651
25 Jun 18	86.73030 -0.42	87.15	86.00	86.73	15,770
22 Jun 18	87.14830 +1.46	87.41	85.79	85.79	21,557
21 Jun 18	85.68540 -1.41	87.88	84.74	87.10	54,145
20 Jun 18	87.09610 +0.42	88.61	86.68	87.41	29,738
19 Jun 18	86.67810 -1.10	87.25	85.69	87.25	32,256
18 Jun 18	87.77530 +1.46	88.25	84.95	86.10	41,978
15 Jun 18	86.31240 -0.89	87.25	84.54	86.83	89,664
14 Jun 18	87.20060 -3.13	90.18	86.94	90.18	54,821
13 Jun 18	90.33540 -1.41	91.85	89.13	91.85	50,894
12 Jun 18	91.74610 +1.46	91.85	89.66	90.23	23,446
11 Jun 18	90.28310 -0.26	91.33	89.24	90.44	55,107
08 Jun 18	90.54440 -2.66	92.84	89.87	92.84	60,650
07 Jun 18	93.20900 -1.15	94.78	92.48	94.41	29,284
06 Jun 18	94.35840 +0.94	94.78	92.48	93.42	30,487
05 Jun 18	93.41800 -0.94	95.09	93.16	94.04	28,832
04 Jun 18	94.35840 +1.52	95.04	92.69	92.84	23,598
01 Jun 18	92.84330 -1.20	94.52	92.58	94.52	25,830
31 May 18	94.04490 +1.04	95.61	93.31	93.31	41,288
30 May 18	93.00000 -0.78	93.73	91.69	93.68	49,494
29 May 18	93.78370 -3.71	97.13	93.26	97.13	50,082
28 May 18	97.49330 -0.99	98.96	97.13	98.49	16,331
25 May 18	98.48600 +0.57	98.96	97.75	98.22	19,137
24 May 18	97.91120 +0.10	98.96	97.34	97.70	20,013
23 May 18	97.80670 -1.20	98.90	96.81	98.90	30,644
22 May 18	99.00840 -1.62	100.99	98.75	100.63	33,027
21 May 18	100.62810 -0.10	101.10	100.26	100.63	24,839
18 May 18	100.73260 +3.50	101.31	97.23	97.49	55,743
17 May 18	97.23200 -1.36	98.85	96.45	98.69	50,790
16 May 18	98.59040 +5.80	99.17	92.84	93.00	86,391
15 May 18	92.79100 -1.15	94.10	92.48	93.94	28,636
14 May 18	93.94040 -0.57	94.57	93.52	94.52	22,402
11 May 18	94.51520 +0.00	95.35	93.57	94.57	17,270
10 May 18	94.51520 +0.00	95.25	93.84	95.09	17,816
09 May 18	94.51520 -1.31	96.87	94.15	96.29	40,405
08 May 18	95.82130 +0.05	96.55	95.14	95.98	26,099
07 May 18	95.76910 +0.99	97.60	94.78	94.99	31,073
04 May 18	94.77640 -0.21	95.25	93.99	94.99	48,161
03 May 18	94.98540 -0.78	95.98	94.36	95.98	50,653
02 May 18	95.76910 +2.77	96.24	91.96	93.16	71,650
30 Apr 18	93.00000 +5.12	93.00	88.40	88.66	76,803
27 Apr 18	87.87980 +1.04	88.66	86.99	87.25	66,538
26 Apr 18	86.83480 +0.00	89.19	86.73	87.51	38,253
25 Apr 18	86.83480 -2.14	89.34	86.83	89.29	53,584
24 Apr 18	88.97700 -3.08	92.22	88.77	92.16	58,635
23 Apr 18	92.05960 -4.65	98.12	91.80	97.49	80,679
20 Apr 18	96.70960 +3.19	98.54	94.88	95.09	89,147
19 Apr 18	93.52250 +3.34	94.20	90.02	90.18	47,610
18 Apr 18	90.17870 -0.47	90.91	89.13	90.91	38,366
17 Apr 18	90.64890 +0.26	91.38	90.39	90.75	54,076
16 Apr 18	90.38760 +0.94	91.64	89.08	90.75	48,038
13 Apr 18	89.44720 -0.84	91.01	88.56	90.13	38,377
12 Apr 18	90.28310 -0.05	91.01	89.34	90.02	25,700
11 Apr 18	90.33540 +0.21	91.12	89.50	89.87	44,538
10 Apr 18	90.12640 +0.63	90.44	88.92	90.07	27,545
09 Apr 18	89.49940 -0.78	91.01	89.13	90.02	34,584
06 Apr 18	90.28310 -0.31	91.33	89.71	90.60	22,701
05 Apr 18	90.59660 +1.78	91.43	89.45	89.45	21,933
04 Apr 18	88.82020 -1.88	91.17	88.56	91.07	34,799
03 Apr 18	90.70110 -0.26	90.96	90.34	90.91	34,768
29 Mar 18	90.96240 +1.10	91.12	89.55	90.13	57,181
28 Mar 18	89.86520 +1.04	89.92	88.19	88.66	44,424
27 Mar 18	88.82020 +0.89	89.87	88.45	89.81	26,472
26 Mar 18	87.93200 +2.82	89.19	85.42	85.42	67,890
23 Mar 18	85.11070 -2.72	87.04	84.69	87.04	66,174
22 Mar 18	87.82750 -0.78	88.72	87.31	88.56	28,223
21 Mar 18	88.61120 -0.84	89.71	88.30	89.66	14,662
20 Mar 18	89.44720 +0.73	89.76	88.72	88.72	25,387
19 Mar 18	88.71570 +0.68	89.24	87.78	87.88	42,342
16 Mar 18	88.03650 -1.36	89.71	87.62	89.03	73,819
15 Mar 18	89.39490 -1.57	91.17	87.78	91.17	62,944
14 Mar 18	90.96240 -0.26	91.54	90.81	91.12	32,929
13 Mar 18	91.22360 +0.47	91.64	90.60	90.91	38,097
12 Mar 18	90.75340 +0.63	91.75	89.39	90.91	40,364
09 Mar 18	90.12640 -0.68	91.43	90.13	90.54	31,750
08 Mar 18	90.80560 -0.99	91.96	90.44	91.64	48,705
07 Mar 18	91.79830 -1.52	93.00	91.69	93.00	32,217
06 Mar 18	93.31350 -0.26	94.57	92.74	94.15	36,985
05 Mar 18	93.57470 +0.57	93.63	91.69	93.10	48,295
02 Mar 18	93.00000 -2.35	95.09	93.00	95.09	36,609
01 Mar 18	95.35110 -0.99	96.40	94.20	96.34	37,249
28 Feb 18	96.34380 -1.46	97.70	96.13	97.34	32,365
27 Feb 18	97.80670 -1.46	99.74	97.18	99.74	37,588
26 Feb 18	99.26970 +2.61	99.74	97.02	97.18	34,587
23 Feb 18	96.65730 +0.63	97.86	95.25	96.13	51,700
22 Feb 18	96.03030 -4.44	99.11	92.43	98.75	215,764
21 Feb 18	100.47130 +1.36	100.94	98.49	99.74	34,524
20 Feb 18	99.11290 +0.68	99.48	97.55	98.64	35,833
19 Feb 18	98.43370 -1.99	100.84	97.96	100.84	47,694
16 Feb 18	100.41910 +1.67	100.78	98.80	99.37	37,352
15 Feb 18	98.74720 -0.21	99.74	98.69	99.06	27,531
14 Feb 18	98.95620 -0.47	100.11	98.28	100.11	69,146
13 Feb 18	99.42640 +1.46	100.00	97.60	98.07	62,166
12 Feb 18	97.96350 +0.00	98.96	97.96	98.54	35,174
09 Feb 18	97.96350 +0.47	98.02	96.66	96.81	50,270
08 Feb 18	97.49330 -0.94	99.06	96.92	98.75	54,128
07 Feb 18	98.43370 +5.28	99.11	96.66	96.66	111,205
06 Feb 18	93.15670 -1.67	93.89	91.59	93.52	102,400
05 Feb 18	94.82870 -0.89	96.08	93.68	95.82	48,819
02 Feb 18	95.71690 -1.99	97.96	95.72	97.81	37,263
01 Feb 18	97.70220 -0.31	99.06	97.28	98.33	28,522
31 Jan 18	98.01570 +0.89	98.69	97.13	97.81	46,773
30 Jan 18	97.12750 -1.10	98.90	96.76	98.64	35,798
29 Jan 18	98.22470 +0.10	98.75	98.02	98.43	54,937
26 Jan 18	98.12020 +0.42	98.49	97.55	98.02	31,184
25 Jan 18	97.70220 -0.21	98.75	97.02	98.33	36,345
24 Jan 18	97.91120 +1.25	98.33	96.55	96.87	77,541
23 Jan 18	96.65730 -0.78	98.75	95.93	98.22	89,080
22 Jan 18	97.44100 -1.83	99.74	97.18	99.11	76,495
19 Jan 18	99.26970 -0.99	100.94	98.90	100.31	102,147
18 Jan 18	100.26240 +1.04	101.05	99.53	100.00	118,828
17 Jan 18	99.21740 -5.80	100.05	95.51	95.61	3,480,860
16 Jan 18	105.01690 -1.04	107.42	103.97	106.38	48,629
15 Jan 18	106.06180 -1.46	108.88	105.75	107.52	34,722
12 Jan 18	107.52470 +1.15	108.26	103.97	104.49	44,832
11 Jan 18	106.37530 -2.51	109.20	103.97	108.15	48,614
10 Jan 18	108.88310 -0.10	109.51	108.36	108.36	35,505
09 Jan 18	108.98760 -0.31	111.39	108.26	108.88	39,761
08 Jan 18	109.30110 +1.25	109.72	107.73	108.47	38,764
05 Jan 18	108.04720 -0.63	108.67	106.90	108.67	25,808
04 Jan 18	108.67420 -0.31	110.35	107.32	108.99	36,191
03 Jan 18	108.98760 +1.04	109.41	107.32	108.05	36,000
02 Jan 18	107.94270 +2.72	108.05	105.12	105.54	22,665
29 Dec 17	105.22580 -0.78	106.17	105.07	105.59	13,228
28 Dec 17	106.00960 +0.10	106.58	104.55	105.91	15,798
27 Dec 17	105.90510 +2.42	105.96	103.87	103.88	40,349
22 Dec 17	103.48080 +0.82	103.76	102.13	102.13	15,456
21 Dec 17	102.66570 +0.22	103.85	101.57	102.51	20,867
20 Dec 17	102.44630 -1.33	103.71	102.01	103.53	22,390
19 Dec 17	103.77340 +0.08	104.21	102.45	103.87	38,210
18 Dec 17	103.68980 +2.54	103.97	101.36	101.36	29,507
15 Dec 17	101.15060 +0.01	101.94	100.39	101.42	34,371
14 Dec 17	101.14010 +0.98	102.30	100.16	100.16	60,065
13 Dec 17	100.15790 +1.77	101.67	98.52	98.75	50,625
12 Dec 17	98.39190 +0.47	99.26	96.57	98.57	42,266
11 Dec 17	97.92170 +0.61	99.06	97.21	97.32	69,304
08 Dec 17	97.31560 -0.04	98.75	96.13	97.72	46,678
07 Dec 17	97.35740 +0.97	97.44	96.10	96.24	28,630
06 Dec 17	96.38560 +0.60	97.13	92.37	95.19	117,992
05 Dec 17	95.79000 +0.72	98.76	94.41	98.22	162,167
04 Dec 17	95.06900 -0.91	97.96	94.25	96.13	55,506
01 Dec 17	95.97810 +3.59	98.22	92.12	92.37	63,746
30 Nov 17	92.38350 +0.48	92.38	91.53	91.90	54,038
29 Nov 17	91.90280 +0.34	92.70	91.54	91.90	59,085
28 Nov 17	91.55800 +2.12	91.69	89.23	89.44	33,051
27 Nov 17	89.43670 -0.43	90.21	89.21	90.21	27,630
24 Nov 17	89.86520 +0.94	90.20	88.99	89.41	36,360
23 Nov 17	88.92470 +0.63	89.45	88.04	88.30	16,253
22 Nov 17	88.29780 +2.08	88.62	86.74	86.98	32,396
21 Nov 17	86.21830 +3.67	87.62	84.27	84.27	84,043
20 Nov 17	82.55060 -0.57	83.59	82.55	83.41	17,833
17 Nov 17	83.12530 +0.24	83.91	82.90	83.25	43,649
16 Nov 17	82.88490 +0.60	83.21	82.16	82.31	46,871
15 Nov 17	82.28930 -0.80	83.49	82.29	83.49	23,765
14 Nov 17	83.09390 +0.33	83.42	82.55	82.85	14,156
13 Nov 17	82.75960 -0.63	83.60	82.76	83.55	23,704
10 Nov 17	83.38650 -0.53	83.93	83.30	83.93	27,171
09 Nov 17	83.91940 -0.49	84.60	83.92	84.60	19,004
08 Nov 17	84.41060 +0.33	84.64	83.93	84.08	16,565
07 Nov 17	84.07620 -0.10	84.64	83.81	84.60	12,132
06 Nov 17	84.18070 +0.22	84.50	83.71	83.96	16,343
03 Nov 17	83.96120 +0.17	84.11	83.39	84.11	12,799
02 Nov 17	83.79400 -0.50	85.15	83.51	84.60	11,478
01 Nov 17	84.29560 -0.49	85.41	84.09	85.22	11,972
31 Oct 17	84.78670 -0.89	85.69	84.49	85.69	16,656
30 Oct 17	85.67490 +0.00	85.95	85.01	85.69	15,252
27 Oct 17	85.67490 -0.14	86.21	85.25	85.84	30,306
26 Oct 17	85.81080 +0.23	85.81	85.09	85.58	44,589
25 Oct 17	85.58090 +0.94	85.58	84.62	84.65	59,518
24 Oct 17	84.64040 +0.00	84.96	84.50	84.64	30,913
23 Oct 17	84.64040 +1.04	84.70	83.74	83.96	48,738
20 Oct 17	83.59550 +1.04	85.65	82.26	84.55	116,698
19 Oct 17	82.55060 -0.51	84.08	81.98	84.08	27,622
18 Oct 17	83.06260 -0.45	84.40	82.43	84.40	19,387
17 Oct 17	83.51190 -0.45	84.64	82.76	84.64	24,163
16 Oct 17	83.96120 +0.01	84.16	82.81	83.94	44,257
13 Oct 17	83.95080 -0.69	84.64	83.46	84.39	22,855
12 Oct 17	84.64040 -1.58	86.65	84.47	86.65	16,986
11 Oct 17	86.21830 -0.59	87.76	86.00	86.73	27,415
10 Oct 17	86.80350 +0.39	87.21	86.29	86.29	18,558
09 Oct 17	86.41690 +0.57	87.17	85.84	85.84	35,610
06 Oct 17	85.84210 +0.65	86.13	85.45	85.55	13,472
05 Oct 17	85.19430 +0.92	85.19	84.14	84.55	8,840
04 Oct 17	84.27470 -0.54	84.67	83.60	84.67	19,918
03 Oct 17	84.81810 -0.54	85.79	84.43	85.72	19,593
02 Oct 17	85.36150 +0.27	85.74	85.02	85.46	14,531
29 Sep 17	85.08980 +0.41	85.37	84.31	85.10	13,241
28 Sep 17	84.68220 +0.04	85.11	83.77	84.64	17,586
27 Sep 17	84.64040 +0.25	84.85	83.79	84.44	20,317
26 Sep 17	84.38970 -0.91	85.37	84.08	85.30	12,753
25 Sep 17	85.29880 -0.72	85.95	84.46	85.95	23,957
22 Sep 17	86.01980 +3.56	86.77	82.71	82.78	40,121
21 Sep 17	82.45650 +0.17	82.83	82.01	82.20	30,229
20 Sep 17	82.28930 -0.05	82.66	82.03	82.66	21,669
19 Sep 17	82.34160 +0.26	82.54	81.69	82.32	40,778
18 Sep 17	82.08030 +1.10	82.37	81.39	81.79	27,966
15 Sep 17	80.98310 -1.43	82.75	80.98	82.51	82,567
14 Sep 17	82.41470 -0.77	83.31	82.01	83.10	41,679
13 Sep 17	83.18800 +2.00	83.55	81.10	81.19	41,887
12 Sep 17	81.19210 +0.21	81.86	80.37	81.48	32,866
11 Sep 17	80.98310 +1.16	81.50	79.93	80.55	37,059
08 Sep 17	79.82330 +1.58	80.55	78.16	78.17	53,566
07 Sep 17	78.24540 +0.30	78.37	77.33	78.03	22,735
06 Sep 17	77.94240 -0.54	78.71	77.67	78.71	27,028
05 Sep 17	78.48570 +1.08	78.67	77.33	77.33	29,460
04 Sep 17	77.40940 -0.54	78.27	77.19	77.58	18,872
01 Sep 17	77.95280 -0.42	78.41	77.29	78.38	24,491
31 Aug 17	78.37080 -1.42	79.77	78.27	79.52	41,995
30 Aug 17	79.79190 +1.26	79.85	78.38	78.88	55,805
29 Aug 17	78.52750 -1.36	80.03	78.34	79.89	99,310
28 Aug 17	79.88600 -0.78	80.96	79.89	80.59	11,761
25 Aug 17	80.66970 -1.46	82.51	80.46	82.51	22,509
24 Aug 17	82.13260 -0.23	82.71	81.94	82.28	41,040
23 Aug 17	82.36250 +0.23	82.54	81.80	82.12	9,817
22 Aug 17	82.13260 +0.24	82.32	81.70	82.01	16,095
21 Aug 17	81.89220 +0.39	82.24	81.23	82.02	15,944
18 Aug 17	81.50560 -1.18	82.41	80.44	82.41	29,259
17 Aug 17	82.68640 -0.48	83.59	82.17	83.05	28,763
16 Aug 17	83.16710 +1.66	83.57	81.24	81.80	20,583
15 Aug 17	81.50560 -0.77	82.81	81.51	82.27	11,809
14 Aug 17	82.27890 +1.82	82.58	81.35	81.35	17,749
11 Aug 17	80.46070 -1.97	82.17	79.94	82.07	43,122
10 Aug 17	82.43560 +0.00	82.76	82.23	82.76	14,253
09 Aug 17	82.43560 -0.42	82.87	82.05	82.56	19,020
08 Aug 17	82.85360 +0.10	83.39	82.36	83.01	23,233
07 Aug 17	82.74910 +0.00	83.04	82.16	82.84	14,644
04 Aug 17	82.74910 +0.23	83.03	82.05	82.55	22,594
03 Aug 17	82.51920 -0.02	82.97	82.15	82.86	16,149
02 Aug 17	82.54010 -0.01	82.97	82.05	82.58	32,795
01 Aug 17	82.55060 -1.04	83.65	82.04	83.65	29,648
31 Jul 17	83.59550 +0.26	83.66	83.39	83.62	44,697
28 Jul 17	83.33430 -1.04	84.47	83.02	84.43	40,915
27 Jul 17	84.37920 +0.99	85.16	83.16	83.39	48,724
26 Jul 17	83.38650 +4.48	86.09	77.33	78.58	173,325
25 Jul 17	78.90370 +0.01	80.12	78.84	79.79	10,605
24 Jul 17	78.89330 +0.65	79.56	78.10	78.27	35,303
21 Jul 17	78.24540 -0.13	78.88	77.72	78.37	15,701
20 Jul 17	78.37080 -0.74	79.89	77.90	79.89	39,493
19 Jul 17	79.11270 +0.18	80.13	78.68	79.18	19,796
18 Jul 17	78.93510 -0.18	79.42	78.68	79.42	18,882
17 Jul 17	79.11270 +0.14	79.42	78.42	78.98	16,081
14 Jul 17	78.97690 +0.41	78.98	78.29	78.88	9,469
13 Jul 17	78.56930 +1.52	78.84	76.79	77.10	81,723
12 Jul 17	77.05420 +0.72	78.34	76.27	76.28	21,998
11 Jul 17	76.33310 +0.04	76.74	75.97	76.74	43,930
10 Jul 17	76.29130 +0.23	76.64	75.93	76.18	13,556
07 Jul 17	76.06150 +0.20	76.12	74.38	75.99	23,162
06 Jul 17	75.86290 +0.63	76.04	75.08	75.38	28,033
05 Jul 17	75.23600 +0.00	75.73	74.23	75.11	32,677
04 Jul 17	75.23600 -0.52	75.94	74.94	75.81	29,367
03 Jul 17	75.75840 +1.68	76.74	74.09	74.67	42,618
30 Jun 17	74.07610 +0.25	74.35	73.28	73.98	57,186
29 Jun 17	73.82530 +1.62	74.71	72.31	72.57	100,407
28 Jun 17	72.20560 +1.85	72.40	69.55	70.21	29,980
27 Jun 17	70.35610 -0.45	71.06	70.12	70.81	29,100
26 Jun 17	70.80540 +1.03	71.35	69.94	70.01	54,567
23 Jun 17	69.77090 +0.22	70.01	68.97	69.73	22,566
22 Jun 17	69.55150 +0.73	69.89	68.39	69.04	17,061
21 Jun 17	68.82000 -1.16	70.07	68.44	70.03	19,569
20 Jun 17	69.97990 -0.40	71.38	69.65	70.82	30,027
19 Jun 17	70.37700 +0.79	70.43	69.52	69.64	23,313
16 Jun 17	69.58280 +1.40	69.58	67.95	68.22	36,044
15 Jun 17	68.18260 -1.10	69.38	67.40	69.20	28,305
14 Jun 17	69.27980 -0.74	70.82	69.19	70.82	30,123
13 Jun 17	70.02170 +0.50	70.46	69.31	70.02	24,363
12 Jun 17	69.52010 -0.80	70.54	69.07	70.38	29,637
09 Jun 17	70.32470 -0.42	71.07	68.11	70.99	89,461
08 Jun 17	70.74270 -1.26	71.91	70.28	71.91	73,660
07 Jun 17	72.00710 +0.84	72.08	70.12	71.11	46,265
06 Jun 17	71.17110 -1.65	73.15	70.85	73.15	61,403
05 Jun 17	72.82210 +2.88	72.92	70.22	70.53	33,814
02 Jun 17	69.93810 +3.28	70.01	67.92	67.99	83,625
01 Jun 17	66.65700 +1.80	66.98	64.61	64.82	24,161
31 May 17	64.85970 +1.07	65.36	64.06	64.40	55,186
30 May 17	63.79380 -0.17	64.40	63.53	64.21	45,545
29 May 17	63.96100 -1.66	66.35	63.35	65.62	40,222
26 May 17	65.62250 -0.64	66.50	65.43	66.50	11,987
25 May 17	66.25990 -0.96	67.27	65.97	67.22	12,806
24 May 17	67.22120 -0.05	67.97	66.67	67.64	9,430
23 May 17	67.27350 +1.69	67.97	65.78	65.98	24,260
22 May 17	65.58070 +0.00	66.13	65.32	66.13	18,104
19 May 17	65.58070 -0.51	66.89	65.10	66.86	30,755
18 May 17	66.09270 -0.90	67.41	65.94	67.03	22,998
17 May 17	66.99130 -0.07	67.44	65.99	66.88	34,835
16 May 17	67.06450 +0.51	67.09	65.42	66.98	39,864
15 May 17	66.55250 -0.95	67.89	66.30	67.63	44,054
12 May 17	67.50340 -3.19	70.53	66.27	70.53	91,447
11 May 17	70.69040 -0.94	71.68	70.45	71.68	21,616
10 May 17	71.63090 -0.17	72.10	71.16	71.94	15,764
09 May 17	71.79810 +2.56	72.23	69.11	69.29	63,097
08 May 17	69.23800 +1.04	69.56	68.44	68.55	15,040
05 May 17	68.19300 +0.01	68.22	67.66	68.18	54,873
04 May 17	68.18260 +0.83	68.26	67.25	67.25	77,433
03 May 17	67.35710 +0.34	67.92	66.97	67.41	21,363
02 May 17	67.01220 -0.39	67.92	66.71	67.40	60,615
28 Apr 17	67.39890 -0.44	67.91	67.15	67.87	27,344
27 Apr 17	67.83780 -0.79	68.72	67.51	68.72	26,814
26 Apr 17	68.63190 -0.75	69.47	67.49	69.44	32,575
25 Apr 17	69.38430 -0.77	70.16	69.15	70.16	79,392
24 Apr 17	70.15750 +3.02	70.61	67.24	68.22	56,121
21 Apr 17	67.13760 -0.70	67.93	66.34	67.92	46,281
20 Apr 17	67.83780 -0.55	68.97	67.56	68.39	47,260
19 Apr 17	68.39160 -0.89	69.28	68.39	69.22	25,625
18 Apr 17	69.27980 -0.43	70.32	69.25	69.76	28,858
13 Apr 17	69.70820 +0.46	69.80	68.60	69.36	12,374
12 Apr 17	69.24840 +0.26	69.46	68.39	68.95	15,335
11 Apr 17	68.98720 -0.70	69.79	68.71	69.79	19,785
10 Apr 17	69.68730 -0.06	70.44	69.54	69.80	13,684
07 Apr 17	69.75000 +0.26	69.89	69.02	69.59	14,279
06 Apr 17	69.48880 -0.40	70.01	68.83	70.01	20,145
05 Apr 17	69.88580 +0.50	69.89	68.71	69.38	24,807
04 Apr 17	69.38430 -0.82	70.24	69.15	70.01	26,802
03 Apr 17	70.19930 -0.46	71.06	69.28	70.95	69,894
31 Mar 17	70.65910 +1.19	70.66	69.43	69.49	43,595
30 Mar 17	69.46790 +0.50	69.79	69.01	69.02	11,871
29 Mar 17	68.96630 -0.66	69.68	68.39	69.68	40,733
28 Mar 17	69.62460 -0.07	70.19	68.61	69.81	23,215
27 Mar 17	69.69780 -0.17	70.15	69.44	69.80	11,515
24 Mar 17	69.86490 -0.15	70.05	68.97	70.01	19,243
23 Mar 17	70.01120 +0.76	70.01	68.23	69.25	22,978
22 Mar 17	69.24840 -1.82	71.27	68.91	71.27	31,111
21 Mar 17	71.06660 -0.34	71.60	70.76	71.58	29,737
20 Mar 17	71.41150 +0.88	71.60	70.25	70.53	21,260
17 Mar 17	70.53370 +0.52	70.53	69.28	70.01	53,787
16 Mar 17	70.01120 -0.45	70.53	69.93	70.48	32,947
15 Mar 17	70.46060 -1.20	71.88	70.16	71.88	31,216
14 Mar 17	71.66220 -1.27	73.09	71.47	73.09	29,166
13 Mar 17	72.93710 -0.31	73.56	72.62	73.36	32,853
10 Mar 17	73.25060 +1.96	73.98	71.56	71.58	48,890
09 Mar 17	71.28610 +0.65	71.29	70.17	70.79	30,232
08 Mar 17	70.63820 +1.30	70.85	69.33	69.59	53,980
07 Mar 17	69.34250 -0.32	70.27	69.16	69.91	34,180
06 Mar 17	69.66640 +0.80	69.88	68.88	69.70	29,560
03 Mar 17	68.86180 +0.82	69.80	68.13	68.13	43,208
02 Mar 17	68.04670 +1.85	68.29	66.19	66.20	49,621
01 Mar 17	66.19720 +7.18	66.66	62.80	62.85	116,697
28 Feb 17	59.01840 -0.12	59.41	57.47	59.10	40,070
27 Feb 17	59.13340 -0.55	59.91	58.98	59.67	16,147
24 Feb 17	59.68720 -0.40	60.13	59.18	60.08	27,462
23 Feb 17	60.08430 -1.04	62.21	60.08	62.21	20,585
22 Feb 17	61.12920 -0.26	62.82	61.13	62.49	34,312
21 Feb 17	61.39040 +0.63	61.74	60.77	60.77	23,379
20 Feb 17	60.76350 -0.21	61.10	60.59	61.06	8,509
17 Feb 17	60.97250 -0.84	62.06	60.76	62.02	12,121
16 Feb 17	61.80840 +0.44	62.58	61.14	61.14	13,443
15 Feb 17	61.36960 -0.17	62.63	61.25	61.55	14,503
14 Feb 17	61.53670 -0.23	62.18	61.49	62.04	10,068
13 Feb 17	61.76660 +1.16	62.04	60.46	60.81	11,573
10 Feb 17	60.60670 -0.21	61.23	60.40	60.82	13,484
09 Feb 17	60.81570 -0.84	61.70	60.82	61.30	16,865
08 Feb 17	61.65170 -0.19	62.12	61.01	62.12	16,973
07 Feb 17	61.83980 -0.33	62.49	61.28	62.01	21,132
06 Feb 17	62.17420 -0.99	63.58	62.07	63.58	15,919
03 Feb 17	63.16690 -0.05	63.53	62.84	63.51	8,225
02 Feb 17	63.21910 +0.52	63.95	62.83	63.95	7,876
01 Feb 17	62.69660 +0.00	63.58	62.54	63.58	18,384
31 Jan 17	62.69660 -0.73	64.24	62.70	64.24	18,667
30 Jan 17	63.42810 +0.63	64.35	63.00	64.35	12,472
27 Jan 17	62.80110 -1.07	64.84	62.70	64.84	15,541
26 Jan 17	63.86700 -0.15	64.69	63.62	64.69	42,353
25 Jan 17	64.01330 +1.32	64.69	62.81	63.58	17,133
24 Jan 17	62.69660 -0.39	63.32	62.30	63.32	10,883
23 Jan 17	63.08330 -0.41	64.72	63.08	64.72	10,884
20 Jan 17	63.49080 -0.46	64.96	63.22	64.96	37,497
19 Jan 17	63.95060 +0.44	64.87	63.17	64.26	20,410
18 Jan 17	63.51170 +0.82	63.70	62.74	63.10	57,252
17 Jan 17	62.69660 +0.00	63.73	62.64	63.73	16,456
16 Jan 17	62.69660 -1.06	64.01	62.08	63.87	35,482
13 Jan 17	63.75200 -1.03	64.37	63.57	64.37	39,512
12 Jan 17	64.78650 -0.68	65.69	64.63	65.42	9,213
11 Jan 17	65.46570 -0.88	66.36	65.32	66.34	15,765
10 Jan 17	66.34350 -0.31	66.85	65.36	66.85	26,998
09 Jan 17	66.65700 +0.29	66.94	66.02	66.85	6,553
06 Jan 17	66.36440 -0.44	67.07	65.62	66.77	11,564
05 Jan 17	66.80330 +0.55	67.13	65.62	66.35	12,078
04 Jan 17	66.24940 -0.99	67.63	65.94	67.12	22,313
03 Jan 17	67.24210 -1.13	68.55	67.13	68.55	18,741
02 Jan 17	68.37070 +1.25	68.88	67.32	68.88	5,680
30 Dec 16	67.11670 +0.73	67.19	65.79	66.85	10,764
29 Dec 16	66.38530 -0.68	67.14	65.88	66.97	12,318
28 Dec 16	67.06450 -0.06	67.40	66.62	67.40	8,854
27 Dec 16	67.12720 +0.66	67.39	66.60	67.13	13,404
23 Dec 16	66.46890 -0.77	67.19	66.24	67.09	9,043
22 Dec 16	67.24210 -0.68	67.91	66.90	67.91	18,200
21 Dec 16	67.92130 -0.32	68.55	67.86	68.25	24,358
20 Dec 16	68.24530 -0.31	68.48	67.97	68.41	14,635
19 Dec 16	68.55880 -0.16	68.98	67.98	68.44	16,059
16 Dec 16	68.71550 -0.78	69.81	68.39	69.49	23,424
15 Dec 16	69.49920 +0.02	70.53	68.48	70.53	41,848
14 Dec 16	69.47830 -1.08	70.57	69.28	70.55	37,867
13 Dec 16	70.55460 -0.29	71.27	70.49	71.22	9,888
12 Dec 16	70.84720 -0.21	71.06	70.12	71.06	13,954
09 Dec 16	71.05620 +0.10	71.34	71.00	71.06	20,969
08 Dec 16	70.95170 +0.00	71.28	70.42	70.95	20,301
07 Dec 16	70.95170 +0.00	71.06	70.74	70.95	14,740
06 Dec 16	70.95170 -0.10	71.06	70.53	71.06	8,076
05 Dec 16	71.05620 +0.21	71.06	70.28	70.61	6,897
02 Dec 16	70.84720 -0.42	71.59	70.61	71.59	10,726
01 Dec 16	71.26520 -0.27	71.90	70.85	71.90	18,030
30 Nov 16	71.53690 -0.79	72.61	71.37	72.38	22,765
29 Nov 16	72.33100 -0.13	72.62	71.55	72.46	42,180
28 Nov 16	72.45640 +1.09	72.46	70.92	71.37	17,180
25 Nov 16	71.36970 +0.01	71.44	70.60	71.37	6,629
24 Nov 16	71.35920 -0.51	72.00	70.76	71.87	13,494
23 Nov 16	71.87120 +1.40	72.00	71.06	71.06	20,159
22 Nov 16	70.47100 +0.80	71.58	69.89	70.50	17,110
21 Nov 16	69.66640 +0.02	70.21	69.54	69.65	4,840
18 Nov 16	69.64550 +0.49	70.40	68.71	69.11	10,585
17 Nov 16	69.15440 +0.56	69.57	68.13	68.76	7,662
16 Nov 16	68.59010 +2.56	68.90	66.01	66.08	50,963
15 Nov 16	66.03000 +0.97	66.46	65.11	65.11	16,489
14 Nov 16	65.05820 +0.09	65.83	64.59	64.97	16,482
11 Nov 16	64.96420 -0.45	65.83	64.73	65.83	13,809
10 Nov 16	65.41350 +0.62	66.30	65.00	65.00	15,303
09 Nov 16	64.79700 +0.45	65.52	62.18	64.16	24,962
08 Nov 16	64.34760 +1.12	64.58	63.34	63.35	11,685
07 Nov 16	63.22960 +0.01	64.00	62.80	63.22	17,597
04 Nov 16	63.21910 -0.26	64.16	63.08	64.16	9,222
03 Nov 16	63.48030 -0.43	64.01	63.31	63.33	8,227
02 Nov 16	63.90880 -0.46	65.80	63.85	63.85	5,291
01 Nov 16	64.36850 -0.52	64.95	64.26	64.80	6,335
31 Oct 16	64.89100 -0.52	65.81	64.79	65.34	9,076
28 Oct 16	65.41350 -0.10	66.43	64.90	66.43	8,508
27 Oct 16	65.51800 -0.05	65.84	64.87	65.57	9,321
26 Oct 16	65.57020 -0.95	66.93	65.31	66.93	12,582
25 Oct 16	66.52110 -0.51	67.40	66.24	67.40	31,420
24 Oct 16	67.03310 +1.77	67.65	65.37	65.37	24,664
21 Oct 16	65.26720 +0.51	65.52	64.32	64.97	56,399
20 Oct 16	64.75520 -0.39	65.83	64.21	65.83	16,089
19 Oct 16	65.14180 -0.43	65.83	64.38	65.83	20,466
18 Oct 16	65.57020 +1.96	65.57	63.34	63.65	23,816
17 Oct 16	63.60570 -0.55	64.00	63.27	63.81	14,649
14 Oct 16	64.15960 -0.11	64.59	63.80	64.27	20,688
13 Oct 16	64.27450 -0.84	65.02	64.14	65.02	12,175
12 Oct 16	65.11040 -0.30	65.49	64.86	65.23	49,321
11 Oct 16	65.41350 -0.06	66.04	65.20	66.04	10,363
10 Oct 16	65.47620 -0.96	67.88	65.00	67.88	14,825
07 Oct 16	66.43750 -1.26	67.92	66.25	67.92	8,974
06 Oct 16	67.70190 +0.10	67.97	66.82	67.92	18,378
05 Oct 16	67.59740 -0.15	67.66	67.24	67.41	6,819
04 Oct 16	67.74370 +0.03	67.92	67.24	67.61	11,994
03 Oct 16	67.71240 -0.54	68.96	67.62	67.92	13,180
30 Sep 16	68.25570 -0.22	68.93	67.71	68.03	21,491
29 Sep 16	68.47520 -0.20	69.43	67.92	68.97	16,451
28 Sep 16	68.67370 +0.28	69.11	68.55	68.87	11,734
27 Sep 16	68.39160 -0.91	69.53	67.86	69.45	75,590
26 Sep 16	69.30070 -1.09	70.22	69.29	70.22	10,569
23 Sep 16	70.38740 -0.14	70.52	69.77	70.52	10,471
22 Sep 16	70.52330 +0.86	71.21	70.15	70.45	25,616
21 Sep 16	69.66640 -1.22	71.06	69.67	71.06	16,761
20 Sep 16	70.88900 -0.28	71.30	70.53	71.06	8,989
19 Sep 16	71.17110 -0.46	71.68	70.86	71.58	14,570
16 Sep 16	71.63090 +1.95	71.63	69.22	69.22	24,332
15 Sep 16	69.67690 -0.65	70.42	69.28	70.42	48,348
14 Sep 16	70.32470 +0.25	70.83	69.70	70.66	21,649
13 Sep 16	70.07390 -0.03	70.63	69.50	70.11	12,591
12 Sep 16	70.10530 -0.20	72.45	69.96	70.86	46,035
09 Sep 16	70.30380 +0.97	71.99	69.26	69.29	39,123
08 Sep 16	69.33200 +6.64	69.83	65.96	68.39	117,760
07 Sep 16	62.69660 +0.57	62.70	55.07	57.59	92,438
06 Sep 16	62.12190 +0.30	62.12	61.27	61.76	61,323
05 Sep 16	61.81890 +0.10	62.17	61.35	62.00	76,818
02 Sep 16	61.71440 +0.59	62.70	60.92	61.10	12,185
01 Sep 16	61.12920 -0.08	61.85	60.93	61.33	17,436
31 Aug 16	61.21280 +0.87	61.24	60.35	60.35	32,294
30 Aug 16	60.34550 -0.10	60.61	59.84	60.61	12,214
29 Aug 16	60.45000 -0.17	60.74	60.08	60.63	9,660
26 Aug 16	60.61720 -0.26	60.91	60.43	60.91	15,018
25 Aug 16	60.87840 -0.12	61.13	60.51	60.72	17,397
24 Aug 16	60.99340 -0.09	61.44	60.72	61.34	16,148
23 Aug 16	61.08740 +0.52	61.17	60.53	60.73	14,132
22 Aug 16	60.56490 +0.21	61.42	60.21	61.22	19,886
19 Aug 16	60.35600 +0.02	60.53	59.48	60.34	13,971
18 Aug 16	60.33510 +0.02	60.97	60.31	60.31	5,452
17 Aug 16	60.31420 -0.53	60.82	60.13	60.82	18,866
16 Aug 16	60.84710 -0.82	61.83	60.85	61.34	18,706
15 Aug 16	61.66210 -0.22	62.58	61.23	62.07	62,972
12 Aug 16	61.88160 +1.13	61.88	59.99	60.61	50,964
11 Aug 16	60.75300 +1.71	60.75	58.91	58.91	27,863
10 Aug 16	59.03930 -0.06	59.21	58.83	58.95	16,019
09 Aug 16	59.10200 +0.11	59.22	58.93	58.99	20,860
08 Aug 16	58.98710 -0.05	59.60	58.93	59.60	22,661
05 Aug 16	59.03930 -0.21	59.71	58.93	59.53	49,462
04 Aug 16	59.24830 +0.84	59.46	58.49	58.97	31,682
03 Aug 16	58.41240 +0.54	58.51	57.89	58.11	40,006
02 Aug 16	57.86900 -0.14	58.31	57.68	58.31	27,431
01 Aug 16	58.00480 +0.44	58.52	56.95	57.37	106,699
29 Jul 16	57.56600 +1.14	57.68	56.10	57.37	56,980
28 Jul 16	56.42700 +0.27	57.47	55.91	56.18	30,138
27 Jul 16	56.15530 +1.82	56.16	54.34	54.34	63,656
26 Jul 16	54.33710 -0.79	56.43	54.18	56.43	20,819
25 Jul 16	55.13120 +0.53	55.73	54.68	54.86	31,353
22 Jul 16	54.59830 +0.20	55.29	54.21	54.34	45,413
21 Jul 16	54.39980 -0.25	55.10	54.28	55.10	31,110
20 Jul 16	54.65060 +0.32	54.71	54.19	54.44	60,811
19 Jul 16	54.32660 +0.68	55.66	53.45	53.66	68,767
18 Jul 16	53.64740 +0.67	53.79	52.90	53.19	17,211
15 Jul 16	52.97870 -0.21	53.43	52.77	53.43	7,403
14 Jul 16	53.18760 +0.26	53.51	52.91	53.43	10,290
13 Jul 16	52.92640 -0.05	53.69	52.65	52.98	32,835
12 Jul 16	52.97870 -0.32	53.50	52.67	53.50	37,605
11 Jul 16	53.30260 -0.24	54.92	53.29	54.92	18,277
08 Jul 16	53.54290 +1.38	53.89	52.14	52.16	7,859
07 Jul 16	52.16360 +1.59	53.03	50.59	50.59	35,981
06 Jul 16	50.57530 -0.10	51.65	50.16	50.42	27,060
05 Jul 16	50.67980 -0.69	53.29	50.54	53.29	16,349
04 Jul 16	51.36940 -0.53	53.19	51.37	53.18	7,420
01 Jul 16	51.90240 +1.09	52.23	50.42	50.42	25,750
30 Jun 16	50.81560 +0.00	51.38	50.56	51.38	6,583
29 Jun 16	50.81560 +0.24	51.52	50.58	50.58	6,226
28 Jun 16	50.57530 +0.42	51.46	50.20	51.46	21,196
27 Jun 16	50.15730 -1.35	51.90	50.16	51.20	19,272
24 Jun 16	51.50530 -2.41	54.00	48.11	50.16	25,068
23 Jun 16	53.91910 -0.29	54.84	53.86	53.86	19,970
22 Jun 16	54.21170 +0.08	54.36	53.65	54.14	6,082
21 Jun 16	54.12810 +0.76	54.28	53.19	53.34	6,602
20 Jun 16	53.36530 +0.49	54.33	53.19	53.81	36,265
17 Jun 16	52.87420 +0.63	53.80	52.25	52.25	25,892
16 Jun 16	52.24720 +0.28	52.25	51.32	51.72	12,817
15 Jun 16	51.96510 +0.57	52.77	51.39	51.39	9,552
14 Jun 16	51.39030 -0.23	51.62	50.74	51.20	10,530
13 Jun 16	51.62020 -0.56	52.29	51.30	52.25	7,131
10 Jun 16	52.18450 -0.97	53.16	52.05	53.16	15,517
09 Jun 16	53.15630 -0.03	53.34	52.77	52.77	19,868
08 Jun 16	53.18760 -0.12	53.34	52.80	53.29	5,808
07 Jun 16	53.30260 -0.25	54.03	53.30	53.55	8,821
06 Jun 16	53.55340 -0.09	53.92	53.03	53.55	10,280
03 Jun 16	53.64740 -0.38	54.48	52.97	53.96	9,836
02 Jun 16	54.02360 -0.31	54.80	53.31	54.34	35,123
01 Jun 16	54.33710 -0.21	54.80	53.81	54.55	24,047
31 May 16	54.54610 -0.16	55.02	54.55	54.81	27,802
30 May 16	54.70280 -0.06	55.08	54.46	54.77	8,971
27 May 16	54.76550 +0.17	54.96	54.43	54.60	12,647
26 May 16	54.59830 +0.18	54.91	54.34	54.81	44,006
25 May 16	54.42070 +1.71	54.91	52.19	52.72	28,866
24 May 16	52.70700 +1.03	52.71	51.28	52.14	11,355
23 May 16	51.67250 +0.78	51.80	50.92	50.94	5,118
20 May 16	50.88880 +0.41	50.94	50.38	50.38	9,892
19 May 16	50.48120 -0.36	50.78	50.05	50.78	16,073
18 May 16	50.83650 -0.37	50.86	50.52	50.78	20,652
17 May 16	51.20220 -0.11	51.87	50.78	51.72	8,304
16 May 16	51.31720 -0.20	51.51	50.52	51.31	6,409
13 May 16	51.51570 -0.52	51.95	51.32	51.72	7,433
12 May 16	52.03820 -0.39	52.57	51.55	52.42	17,415
11 May 16	52.42480 -0.34	52.77	52.35	52.77	6,302
10 May 16	52.76970 -0.30	53.03	52.61	52.78	84,623
09 May 16	53.07270 +0.03	53.29	52.80	52.80	9,568
06 May 16	53.04130 -0.62	53.79	52.72	53.48	18,502
05 May 16	53.65790 -0.47	54.91	53.55	54.63	11,360
04 May 16	54.12810 +1.14	54.28	52.78	52.98	32,413
03 May 16	52.98910 -0.20	53.47	52.44	53.29	9,006
02 May 16	53.18760 +0.49	53.62	52.46	53.38	9,546
29 Apr 16	52.69650 -0.88	53.80	52.56	53.80	8,885
28 Apr 16	53.57430 -1.92	55.51	52.71	55.51	42,584
27 Apr 16	55.49700 -1.19	57.61	55.49	57.58	23,313
26 Apr 16	56.68820 +0.31	57.03	56.27	56.53	21,969
25 Apr 16	56.37470 -0.68	57.00	56.05	57.00	19,102
22 Apr 16	57.05390 -2.20	59.10	55.39	59.04	34,111
21 Apr 16	59.25880 -1.11	60.85	58.51	59.30	63,972
20 Apr 16	60.36640 +0.60	60.78	59.32	60.08	45,755
19 Apr 16	59.77080 +0.45	59.96	59.11	59.56	5,622
18 Apr 16	59.32150 +0.23	59.55	58.18	58.99	10,758
15 Apr 16	59.09160 -0.47	59.80	58.78	58.78	74,309
14 Apr 16	59.56180 -0.76	60.60	59.04	60.18	42,481
13 Apr 16	60.32460 -0.28	61.19	59.11	61.19	32,874
12 Apr 16	60.60670 +3.97	61.18	58.73	59.01	72,546
11 Apr 16	56.63600 +0.21	57.57	55.97	56.43	26,970
08 Apr 16	56.42700 +0.79	56.71	55.53	55.63	6,371
07 Apr 16	55.63280 -0.71	56.93	55.26	56.93	9,701
06 Apr 16	56.34340 -0.26	56.82	55.75	56.62	7,134
05 Apr 16	56.60460 -1.12	57.32	56.41	57.32	30,192
04 Apr 16	57.72270 -0.26	57.97	57.38	57.57	5,303
01 Apr 16	57.98390 +0.29	58.26	56.79	57.47	12,119
31 Mar 16	57.69130 -0.41	58.31	57.55	58.31	10,458
30 Mar 16	58.09890 +0.10	58.73	57.80	57.99	13,177
29 Mar 16	57.99440 +0.68	58.45	57.37	57.45	7,346
24 Mar 16	57.31520 +0.05	57.45	56.91	56.95	11,399
23 Mar 16	57.26290 -1.25	58.70	57.07	58.52	33,212
22 Mar 16	58.51690 +0.42	58.57	57.17	58.31	12,605
21 Mar 16	58.09890 -1.43	59.53	57.88	59.53	47,674
18 Mar 16	59.53040 -0.32	60.66	59.19	59.77	23,577
17 Mar 16	59.85440 -0.02	60.73	59.46	59.98	14,339
16 Mar 16	59.87530 +0.00	60.87	59.75	60.87	12,743
15 Mar 16	59.87530 -0.21	60.08	59.61	60.08	16,984
14 Mar 16	60.08430 -0.16	60.84	59.72	60.24	18,112
11 Mar 16	60.24100 +0.00	61.42	59.78	60.61	26,236
10 Mar 16	60.24100 -0.98	61.59	59.72	61.13	27,905
09 Mar 16	61.22330 +0.05	61.31	60.36	60.97	27,257
08 Mar 16	61.17100 -0.63	61.56	60.69	61.56	46,197
07 Mar 16	61.79800 -0.43	61.95	60.97	61.68	18,194
04 Mar 16	62.22640 +0.44	63.49	61.40	61.86	48,343
03 Mar 16	61.78750 -0.13	62.31	61.63	61.91	45,575
02 Mar 16	61.91290 -1.44	63.04	59.25	61.65	210,235
01 Mar 16	63.35490 -0.60	64.20	62.25	63.95	45,302
29 Feb 16	63.95060 +0.83	63.95	62.36	63.02	14,510
26 Feb 16	63.12510 +0.03	63.53	63.01	63.10	21,876
25 Feb 16	63.09370 +0.68	63.72	62.37	63.72	32,361
24 Feb 16	62.41450 -0.27	63.20	61.82	62.70	75,948
23 Feb 16	62.68620 +0.50	63.69	61.63	62.57	134,469
22 Feb 16	62.18460 +2.50	62.84	60.28	61.12	50,778
19 Feb 16	59.68720 +0.33	60.82	58.60	59.99	40,037
18 Feb 16	59.35280 +2.96	60.52	57.68	57.68	53,342
17 Feb 16	56.39560 +0.08	56.69	56.17	56.31	24,095
16 Feb 16	56.31200 -0.25	56.94	55.94	56.58	28,058
15 Feb 16	56.56280 +1.59	56.92	54.97	54.97	22,535
12 Feb 16	54.97450 +1.09	55.36	54.04	54.04	12,512
11 Feb 16	53.88780 -0.45	54.82	53.18	54.08	24,730
10 Feb 16	54.33710 +1.42	56.24	52.76	52.79	56,723
09 Feb 16	52.91600 -1.79	54.91	51.78	54.70	35,093
08 Feb 16	54.70280 -0.98	55.71	54.56	55.69	24,717
05 Feb 16	55.68510 +0.00	56.43	55.38	55.69	36,906
04 Feb 16	55.68510 +0.31	56.21	54.94	54.94	18,548
03 Feb 16	55.37160 +0.37	56.91	55.01	55.38	20,746
02 Feb 16	55.00580 -0.75	55.79	54.76	55.66	6,783
01 Feb 16	55.75820 +0.38	55.85	55.29	55.38	7,680
29 Jan 16	55.38200 +0.31	55.75	55.03	55.07	12,344
28 Jan 16	55.06850 -0.18	55.51	54.70	55.02	22,011
27 Jan 16	55.24620 +0.41	55.75	54.76	54.84	12,844
26 Jan 16	54.83870 -0.48	55.48	54.23	54.86	13,194
25 Jan 16	55.31930 -0.14	56.70	54.55	56.63	19,986
22 Jan 16	55.45520 +0.60	56.71	54.91	54.91	22,631
21 Jan 16	54.85960 +0.00	55.42	54.19	54.76	29,240
20 Jan 16	54.85960 -1.93	56.43	54.38	56.43	23,631
19 Jan 16	56.79270 +0.46	57.46	56.41	56.43	46,754
18 Jan 16	56.33290 -1.04	57.30	55.53	56.64	17,957
15 Jan 16	57.37790 -0.72	58.14	56.90	57.94	33,163
14 Jan 16	58.09890 -0.74	59.46	57.58	59.46	56,551
13 Jan 16	58.84080 +0.01	60.08	58.40	59.25	20,843
12 Jan 16	58.83030 +2.30	59.25	56.53	57.00	124,344
11 Jan 16	56.53150 +0.10	56.95	56.42	56.95	23,068
08 Jan 16	56.42700 -0.44	57.30	56.22	57.17	22,413
07 Jan 16	56.86580 -0.66	57.36	55.38	55.95	12,891
06 Jan 16	57.52420 -0.78	58.52	56.88	56.99	23,705
05 Jan 16	58.30790 +0.90	59.20	56.95	57.16	12,811
04 Jan 16	57.40920 +0.67	59.25	56.74	58.52	17,731
31 Dec 15	56.74040 -0.10	57.90	55.98	57.90	6,027
30 Dec 15	56.84490 -1.40	58.52	56.41	58.52	14,547
29 Dec 15	58.24520 +2.01	59.09	55.95	55.95	10,105
28 Dec 15	56.23890 -0.71	57.28	56.24	56.95	5,385
24 Dec 15	56.94940 +0.52	57.23	56.23	56.23	3,912
23 Dec 15	56.42700 -0.44	57.99	55.43	57.47	13,881
22 Dec 15	56.86580 +0.21	57.16	56.01	56.66	11,891
21 Dec 15	56.65690 +0.65	57.41	55.98	56.64	13,806
18 Dec 15	56.00900 -1.09	57.58	55.97	57.47	21,991
17 Dec 15	57.09570 +0.33	57.60	56.76	56.76	5,195
16 Dec 15	56.76130 +3.08	57.11	54.26	54.34	13,206
15 Dec 15	53.67880 +0.76	53.94	53.00	53.00	18,031
14 Dec 15	52.91600 -0.90	54.65	52.72	54.34	42,704
11 Dec 15	53.81460 -0.52	54.46	53.80	54.34	64,879
10 Dec 15	54.33710 -0.78	55.15	54.02	55.12	56,839
09 Dec 15	55.12080 +0.85	55.57	53.81	54.08	15,349
08 Dec 15	54.27440 -1.63	55.75	53.81	55.75	10,927
07 Dec 15	55.90450 -0.60	56.74	55.66	56.64	10,346
04 Dec 15	56.50010 +0.95	57.99	55.59	57.99	5,448
03 Dec 15	55.54920 -2.08	58.51	55.55	58.50	13,024
02 Dec 15	57.62870 -0.21	58.30	56.86	57.84	13,969
01 Dec 15	57.83760 +2.59	57.84	55.48	55.48	12,785
30 Nov 15	55.24620 +0.30	57.47	55.04	57.47	12,522
27 Nov 15	54.94310 -0.36	55.74	54.59	55.74	8,213
26 Nov 15	55.29840 +0.28	55.83	54.76	54.76	19,159
25 Nov 15	55.01630 +0.16	55.39	54.34	54.67	11,395
24 Nov 15	54.85960 -1.83	56.73	53.81	56.69	17,229
23 Nov 15	56.68820 -0.99	57.48	56.53	57.47	12,198
20 Nov 15	57.68090 -0.37	58.20	57.26	58.20	18,968
19 Nov 15	58.04660 +0.05	58.14	57.86	57.99	5,253
18 Nov 15	57.99440 -0.52	58.46	57.64	58.46	8,355
17 Nov 15	58.51690 +0.21	60.58	58.28	60.58	7,108
16 Nov 15	58.30790 -2.99	60.58	57.99	60.09	35,460
13 Nov 15	61.29640 -0.66	62.26	60.97	62.26	10,567
12 Nov 15	61.95470 +0.41	61.95	60.08	61.39	9,257
11 Nov 15	61.54720 -0.20	62.47	61.29	61.65	10,705
10 Nov 15	61.74570 -0.91	62.69	61.13	62.69	21,029
09 Nov 15	62.65480 -0.63	66.88	61.65	63.32	17,162
06 Nov 15	63.28180 +0.20	67.87	63.11	63.11	44,046
05 Nov 15	63.08330 +2.11	63.43	60.62	61.24	12,816
04 Nov 15	60.97250 -0.69	62.08	60.08	62.08	18,324
03 Nov 15	61.66210 +0.02	62.16	61.47	61.76	8,494
02 Nov 15	61.64120 +0.00	62.33	61.43	61.55	6,010
30 Oct 15	61.64120 +0.43	62.14	61.14	61.65	8,875
29 Oct 15	61.21280 -0.80	62.26	60.97	61.87	8,808
28 Oct 15	62.01740 -0.40	62.42	61.72	62.41	6,190
27 Oct 15	62.41450 -0.10	62.64	61.49	62.64	5,494
26 Oct 15	62.51900 +0.34	62.64	61.41	62.49	13,489
23 Oct 15	62.17420 +1.08	62.49	61.20	61.55	25,299
22 Oct 15	61.09790 +0.38	61.77	60.49	61.65	11,090
21 Oct 15	60.72170 -0.76	61.97	60.56	61.97	19,792
20 Oct 15	61.48450 +3.34	61.78	58.02	58.14	52,976
19 Oct 15	58.14070 +0.87	58.20	56.79	57.47	8,939
16 Oct 15	57.27340 +0.28	57.60	56.58	57.07	16,876
15 Oct 15	56.99120 +0.09	57.33	56.27	57.07	15,386
14 Oct 15	56.89720 -1.35	58.19	56.43	57.67	13,958
13 Oct 15	58.24520 +0.13	58.27	56.83	58.12	12,090
12 Oct 15	58.11980 +0.00	59.16	58.00	58.12	4,809
09 Oct 15	58.11980 +0.01	59.67	57.86	58.15	20,031
08 Oct 15	58.10930 +0.64	58.11	57.40	57.47	9,781
07 Oct 15	57.47190 -0.94	60.39	57.05	60.39	26,294
06 Oct 15	58.41240 +0.18	58.82	57.89	58.23	22,776
05 Oct 15	58.23470 +0.08	58.45	57.47	58.34	38,538
02 Oct 15	58.15110 -0.49	60.55	57.47	58.76	38,644
01 Oct 15	58.64220 +5.26	63.54	53.46	54.02	79,699
30 Sep 15	53.38620 -2.00	56.22	52.72	55.57	52,620
29 Sep 15	55.38200 -0.22	55.91	54.77	55.38	23,293
28 Sep 15	55.60150 -0.89	56.43	55.38	56.43	19,542
25 Sep 15	56.48970 +2.55	57.04	53.94	53.94	23,439
24 Sep 15	53.94000 -0.75	56.50	52.72	54.60	25,467
23 Sep 15	54.69240 +2.30	54.69	52.01	52.06	21,035
22 Sep 15	52.39350 -1.55	54.28	52.09	53.73	13,616
21 Sep 15	53.94000 +1.01	53.95	52.10	52.77	16,042
18 Sep 15	52.92640 -0.54	53.32	52.34	53.19	28,449
17 Sep 15	53.46980 +1.45	54.70	52.46	53.28	42,526
16 Sep 15	52.01730 +0.55	52.53	51.10	52.49	11,440
15 Sep 15	51.46350 +0.09	52.50	50.16	51.01	17,360
14 Sep 15	51.36940 +0.50	53.38	50.16	51.20	13,006
11 Sep 15	50.86790 -0.30	51.20	49.66	50.76	12,339
10 Sep 15	51.17090 -0.42	52.71	50.16	51.60	6,665
09 Sep 15	51.58890 -1.24	53.78	51.47	53.16	13,430
08 Sep 15	52.83240 +1.24	53.31	51.20	51.63	8,875
07 Sep 15	51.58890 +1.20	51.87	51.20	51.36	5,281
04 Sep 15	50.38720 -0.78	51.36	50.16	51.20	15,708
03 Sep 15	51.17090 +0.29	51.83	51.12	51.83	27,354
02 Sep 15	50.87830 -0.72	52.16	50.84	52.16	17,516
01 Sep 15	51.59930 -1.42	53.78	51.20	52.77	11,995
31 Aug 15	53.02040 -0.08	53.08	52.33	52.92	12,548
28 Aug 15	53.10400 -1.49	55.11	52.51	55.11	19,103
27 Aug 15	54.59830 +4.73	55.13	50.54	51.70	29,316
26 Aug 15	49.86470 +0.46	51.20	48.50	51.20	15,768
25 Aug 15	49.40490 +0.45	53.79	49.31	50.99	46,019
24 Aug 15	48.95560 -2.25	50.16	46.71	50.16	27,990
21 Aug 15	51.20220 -1.90	53.79	51.20	52.77	24,964
20 Aug 15	53.10400 -1.83	54.65	52.78	54.58	16,019
19 Aug 15	54.93270 -0.96	56.32	54.70	56.32	11,005
18 Aug 15	55.89400 +3.02	56.74	52.65	52.87	18,498
17 Aug 15	52.87420 +0.42	52.87	51.89	52.27	12,337
14 Aug 15	52.45620 -0.31	53.29	51.79	53.29	7,569
13 Aug 15	52.76970 +0.21	53.80	52.28	52.55	8,719
12 Aug 15	52.56070 -1.29	54.89	51.78	54.89	50,202
11 Aug 15	53.84600 -1.04	54.91	53.81	54.91	11,368
10 Aug 15	54.89090 -0.43	55.83	54.86	55.19	10,970
07 Aug 15	55.31930 -0.10	55.62	54.87	55.53	10,051
06 Aug 15	55.42380 -1.61	57.92	55.38	57.88	14,166
05 Aug 15	57.03300 -1.17	58.26	56.84	57.99	18,445
04 Aug 15	58.20340 +0.65	58.36	57.37	57.90	6,798
03 Aug 15	57.55550 +0.05	57.82	57.37	57.47	14,279
31 Jul 15	57.50330 +0.82	58.79	56.45	56.53	43,260
30 Jul 15	56.68820 -0.63	57.69	56.43	57.47	13,813
29 Jul 15	57.31520 +0.31	58.82	56.66	57.13	8,504
28 Jul 15	57.00170 +0.16	57.89	56.54	56.84	10,922
27 Jul 15	56.84490 -1.41	59.19	56.44	59.04	19,409
24 Jul 15	58.25560 -1.95	60.27	57.40	60.21	44,425
23 Jul 15	60.20970 +0.24	60.95	59.59	60.40	6,742
22 Jul 15	59.96930 -0.25	61.13	59.54	60.50	12,430
21 Jul 15	60.22010 -1.00	62.32	59.95	61.22	23,495
20 Jul 15	61.22330 +1.03	61.22	60.27	60.61	17,921
17 Jul 15	60.18880 +1.24	61.13	58.90	59.14	12,987
16 Jul 15	58.94530 +1.70	59.01	57.47	57.68	12,996
15 Jul 15	57.24200 +1.99	57.34	55.62	56.32	12,574
14 Jul 15	55.25660 -0.02	56.00	54.94	54.94	20,203
13 Jul 15	55.27750 +0.00	56.32	54.22	55.49	18,404
10 Jul 15	55.27750 +2.35	55.28	54.21	54.22	29,751
09 Jul 15	52.92640 -1.83	55.80	52.93	54.86	38,390
08 Jul 15	54.75510 -1.65	57.77	54.41	56.41	25,094
07 Jul 15	56.40610 -0.01	58.53	56.07	56.95	16,991
06 Jul 15	56.41650 -1.20	57.21	55.46	57.21	8,023
03 Jul 15	57.61820 -0.69	58.31	57.22	58.31	4,503
02 Jul 15	58.30790 -1.27	59.77	57.84	59.77	11,081
01 Jul 15	59.58270 +3.39	59.88	56.22	56.89	14,081
30 Jun 15	56.19710 +0.02	56.86	54.66	55.90	10,240
29 Jun 15	56.17620 -2.77	57.47	55.87	57.47	11,336
26 Jun 15	58.94530 +0.01	59.09	57.59	58.90	7,120
25 Jun 15	58.93480 -0.10	59.39	58.31	59.39	20,000
24 Jun 15	59.03930 -2.27	61.12	58.78	61.12	31,077
23 Jun 15	61.30690 -2.35	64.10	60.41	63.73	55,760
22 Jun 15	63.65800 +2.52	63.74	61.15	61.65	20,079
19 Jun 15	61.13970 -0.54	62.33	59.98	60.92	21,126
18 Jun 15	61.68300 -0.86	63.10	60.97	62.54	9,946
17 Jun 15	62.53990 +0.68	62.91	61.65	61.65	21,136
16 Jun 15	61.86070 +0.10	62.17	60.09	61.55	19,017
15 Jun 15	61.75620 -0.10	61.86	61.52	61.65	12,849
12 Jun 15	61.86070 -0.08	62.02	61.52	62.02	9,864
11 Jun 15	61.94430 +0.34	62.16	61.65	61.88	14,620
10 Jun 15	61.59940 +0.71	62.17	60.50	60.61	14,913
09 Jun 15	60.88890 -0.08	61.06	59.56	60.97	6,103
08 Jun 15	60.97250 -0.99	62.06	60.19	61.66	13,057
05 Jun 15	61.96520 -0.28	62.14	60.97	61.66	7,859
04 Jun 15	62.24730 -0.66	63.15	61.82	63.15	15,177
03 Jun 15	62.90560 -0.70	63.74	62.70	63.61	21,459
02 Jun 15	63.60570 -0.11	64.40	63.23	64.16	14,086
01 Jun 15	63.72070 -0.10	64.79	62.76	63.48	14,847
29 May 15	63.82520 -0.65	66.70	63.48	66.70	16,492
28 May 15	64.47300 -1.30	65.83	63.69	65.83	7,479
27 May 15	65.76880 +1.77	66.88	65.11	65.11	72,880
26 May 15	64.00280 +1.35	64.77	62.95	63.74	21,591
25 May 15	62.65480 +0.08	63.51	62.49	62.80	4,823
22 May 15	62.57120 +0.40	62.70	61.65	62.17	23,806
21 May 15	62.17420 +0.88	62.41	60.84	61.13	23,472
20 May 15	61.29640 +1.95	61.32	59.34	59.78	11,807
19 May 15	59.34240 +0.67	59.48	58.62	58.81	6,873
18 May 15	58.67360 +0.29	58.99	58.27	58.80	6,666
15 May 15	58.38100 +1.22	59.15	57.04	57.04	11,006
14 May 15	57.15840 +0.16	57.53	55.38	56.95	9,544
13 May 15	57.00170 +1.29	57.30	54.76	54.84	31,581
12 May 15	55.71640 +1.27	56.23	53.97	54.34	79,422
11 May 15	54.44160 -0.05	54.88	54.22	54.48	65,341
08 May 15	54.49380 +0.34	54.85	53.92	54.15	6,790
07 May 15	54.14900 -0.92	55.07	52.70	55.07	14,117
06 May 15	55.06850 +0.00	55.90	54.37	55.30	7,484
05 May 15	55.06850 -1.11	56.08	54.76	55.49	26,632
04 May 15	56.17620 +0.13	56.76	55.38	55.88	11,161
30 Apr 15	56.05080 +1.05	56.64	54.44	54.77	12,283
29 Apr 15	55.00580 -1.00	56.43	54.77	56.01	14,108
28 Apr 15	56.00900 -0.27	56.46	55.80	56.29	12,777
27 Apr 15	56.28070 -0.47	56.86	55.80	56.84	14,124
24 Apr 15	56.75090 +0.66	57.99	55.71	57.99	10,342
23 Apr 15	56.09260 -0.86	57.35	55.77	56.22	11,539
22 Apr 15	56.94940 -1.04	58.16	56.25	57.58	33,240
21 Apr 15	57.99440 +0.04	58.87	57.82	57.96	9,632
20 Apr 15	57.95260 -0.09	58.57	57.84	57.99	10,004
17 Apr 15	58.04660 -1.63	60.15	57.43	60.15	11,499
16 Apr 15	59.67670 +0.22	60.46	59.27	60.46	8,507
15 Apr 15	59.45730 -0.52	59.86	59.08	59.47	27,289
14 Apr 15	59.97980 -0.63	60.51	59.07	60.51	8,733
13 Apr 15	60.60670 -0.85	61.44	59.68	61.44	20,241
10 Apr 15	61.45310 -1.14	62.70	61.44	62.18	36,414
09 Apr 15	62.59210 +2.62	62.70	60.98	61.48	12,452
08 Apr 15	59.96930 -1.13	61.86	59.63	61.85	14,933
07 Apr 15	61.09790 +0.24	62.00	59.82	60.97	15,264
02 Apr 15	60.85750 +0.11	61.65	60.08	60.08	8,056
01 Apr 15	60.74260 +0.32	61.12	59.56	59.57	11,780
31 Mar 15	60.41870 -1.03	61.33	59.49	60.61	27,413
30 Mar 15	61.45310 +1.89	61.45	60.07	60.08	20,456
27 Mar 15	59.56180 +1.23	59.56	58.29	58.50	13,497
26 Mar 15	58.32880 -0.44	58.33	56.73	58.09	33,022
25 Mar 15	58.76760 +0.15	59.47	58.54	59.04	13,016
24 Mar 15	58.62130 +1.55	58.98	56.76	57.35	22,776
23 Mar 15	57.07480 -0.97	58.10	56.25	58.10	13,535
20 Mar 15	58.04660 -0.26	58.52	57.37	58.20	10,133
19 Mar 15	58.30790 +0.00	58.31	57.58	58.31	5,872
18 Mar 15	58.30790 +0.91	59.01	57.18	57.89	14,788
17 Mar 15	57.39880 -0.90	58.56	56.90	58.46	12,435
16 Mar 15	58.29740 +0.54	58.78	57.46	57.46	9,148
13 Mar 15	57.75400 -0.36	58.84	56.84	58.84	14,261
12 Mar 15	58.10930 +0.36	59.25	57.29	59.25	9,076
11 Mar 15	57.75400 +1.01	58.78	55.42	56.74	108,286
10 Mar 15	56.74040 -2.08	59.55	56.37	58.92	29,398
09 Mar 15	58.81990 -0.75	60.61	58.38	60.46	53,645
06 Mar 15	59.57220 +1.42	61.46	58.18	58.52	191,081
05 Mar 15	58.15110 +1.83	59.99	56.54	56.84	64,244
04 Mar 15	56.32250 +2.51	56.84	53.81	54.13	31,679
03 Mar 15	53.81460 -0.73	56.21	53.58	54.76	50,950
02 Mar 15	54.54610 +2.90	54.71	51.79	53.81	49,129
27 Feb 15	51.64110 +3.53	56.21	49.11	51.20	78,155
26 Feb 15	48.10920 +0.05	48.28	47.77	48.07	12,157
25 Feb 15	48.05700 +0.56	48.07	47.13	48.07	9,410
24 Feb 15	47.49270 -0.57	48.43	47.49	48.38	8,274
23 Feb 15	48.06740 -0.19	48.28	47.20	48.28	7,662
20 Feb 15	48.25550 +2.07	48.40	46.08	46.08	17,252
19 Feb 15	46.18650 +0.69	46.92	45.32	45.32	12,235
18 Feb 15	45.49690 +0.50	45.72	45.15	45.72	18,744
17 Feb 15	44.99530 +0.27	45.46	44.62	44.93	11,407
16 Feb 15	44.72360 -0.46	45.25	43.72	45.00	7,022
13 Feb 15	45.18340 -0.10	45.77	44.93	45.23	9,846
12 Feb 15	45.28790 +0.41	45.72	45.01	45.72	6,396
11 Feb 15	44.88030 -0.22	46.37	44.83	45.98	7,994
10 Feb 15	45.09980 +0.65	45.10	43.58	44.92	8,006
09 Feb 15	44.45190 -1.00	45.17	44.00	45.09	10,020
06 Feb 15	45.45510 -0.87	46.47	45.46	45.98	11,317
05 Feb 15	46.32240 +0.49	47.66	46.29	47.18	27,767
04 Feb 15	45.83120 -0.04	46.09	45.64	45.87	3,837
03 Feb 15	45.87300 -0.10	46.26	45.62	46.26	5,130
02 Feb 15	45.97750 -0.53	47.14	45.59	46.77	7,994
30 Jan 15	46.51040 -0.09	46.92	46.12	46.92	11,261
29 Jan 15	46.60450 +0.57	47.39	45.46	45.55	17,302
28 Jan 15	46.02980 +1.41	46.63	44.62	44.62	12,590
27 Jan 15	44.61910 -0.91	46.58	43.53	45.88	27,863
26 Jan 15	45.52820 +2.19	45.58	43.10	43.10	23,971
23 Jan 15	43.33380 +1.59	44.41	41.49	41.49	37,723
22 Jan 15	41.74550 +0.21	41.91	40.75	40.87	6,510
21 Jan 15	41.53650 -0.26	41.80	41.30	41.62	18,060
20 Jan 15	41.79780 -0.44	42.89	41.69	42.37	16,050
19 Jan 15	42.23660 -0.34	43.10	41.82	42.42	17,385
16 Jan 15	42.58150 -0.18	43.10	42.01	42.74	29,310
15 Jan 15	42.75910 +0.94	43.57	42.02	42.09	39,138
14 Jan 15	41.81870 +0.13	42.38	41.28	41.69	19,863
13 Jan 15	41.69330 +0.09	41.80	41.12	41.60	36,140
12 Jan 15	41.59920 +0.00	42.84	41.02	41.60	27,698
09 Jan 15	41.59920 +0.59	42.42	40.96	41.28	43,853
08 Jan 15	41.01400 +0.03	41.28	40.79	41.28	13,432
07 Jan 15	40.98270 -0.85	41.83	40.74	41.83	29,774
06 Jan 15	41.82910 -0.88	42.59	41.54	42.27	7,636
05 Jan 15	42.70690 -0.14	42.95	42.44	42.84	10,630
02 Jan 15	42.84270 -0.52	43.62	42.64	43.10	16,707
31 Dec 14	43.36520 +0.38	43.37	42.57	42.84	10,655
30 Dec 14	42.98900 +0.15	43.10	42.42	42.84	3,786
29 Dec 14	42.84270 -0.52	43.76	42.35	43.10	42,488
24 Dec 14	43.36520 -0.28	43.74	43.20	43.63	1,855
23 Dec 14	43.64730 +0.57	43.89	42.74	43.23	14,079
22 Dec 14	43.07260 +1.27	43.07	41.80	41.80	12,228
19 Dec 14	41.79780 -0.03	42.01	40.83	41.65	20,722
18 Dec 14	41.82910 +1.30	41.83	40.54	41.34	9,891
17 Dec 14	40.53340 +0.01	40.96	39.77	40.31	13,010
16 Dec 14	40.52290 -1.73	42.75	40.52	42.11	29,619
15 Dec 14	42.25750 +0.31	42.84	41.55	41.80	9,397
12 Dec 14	41.94400 -0.04	42.21	41.05	41.80	9,117
11 Dec 14	41.98580 +0.09	42.54	41.56	42.07	13,949
10 Dec 14	41.89180 -0.25	42.84	41.54	42.84	12,404
09 Dec 14	42.14260 -0.99	43.23	41.67	43.16	10,330
08 Dec 14	43.13530 +0.66	43.35	42.59	42.84	55,273
05 Dec 14	42.47700 +0.95	42.84	41.43	41.64	69,580
04 Dec 14	41.52610 +0.97	41.53	40.38	40.38	15,759
03 Dec 14	40.55430 -0.37	41.48	40.28	41.17	18,111
02 Dec 14	40.92000 +0.69	41.46	40.23	40.23	20,223
01 Dec 14	40.23030 +0.00	40.23	38.84	40.23	19,709
28 Nov 14	40.23030 -0.45	40.75	39.92	40.74	8,888
27 Nov 14	40.67970 -0.46	41.14	40.38	41.14	17,649
26 Nov 14	41.13940 +0.96	41.14	39.76	40.33	39,116
25 Nov 14	40.17810 -0.18	41.48	39.76	40.44	25,022
24 Nov 14	40.35570 +0.37	41.06	39.56	39.99	28,199
21 Nov 14	39.99000 +2.18	39.99	37.63	37.82	72,241
20 Nov 14	37.80610 +0.29	37.81	37.19	37.75	28,054
19 Nov 14	37.51350 +1.99	37.56	35.53	35.53	34,043
18 Nov 14	35.52810 +0.26	35.85	34.84	35.76	13,808
17 Nov 14	35.26690 +0.14	35.53	34.56	34.71	17,406
14 Nov 14	35.13100 -0.40	36.22	34.94	35.42	9,373
13 Nov 14	35.52810 -1.04	36.94	35.50	36.57	25,772
12 Nov 14	36.57300 -0.45	37.44	36.23	37.03	18,438
11 Nov 14	37.02240 +0.59	37.02	36.56	36.57	6,484
10 Nov 14	36.43720 +0.24	36.44	35.98	36.41	7,021
07 Nov 14	36.19690 +0.23	36.57	35.98	36.05	14,009
06 Nov 14	35.96700 +0.43	35.97	35.17	35.73	21,821
05 Nov 14	35.53850 +0.57	36.02	35.06	35.20	15,464
04 Nov 14	34.96380 -0.78	36.04	34.57	36.03	31,604
03 Nov 14	35.74750 +0.79	35.75	34.95	34.95	24,008
31 Oct 14	34.95340 -0.22	35.32	34.47	35.16	66,045
30 Oct 14	35.17280 -0.16	35.48	34.19	35.33	48,428
29 Oct 14	35.32960 +1.30	35.51	34.07	34.07	46,894
28 Oct 14	34.03380 +0.49	34.30	33.44	33.80	12,568
27 Oct 14	33.54270 +0.10	33.86	33.12	33.59	88,768
24 Oct 14	33.43820 +1.08	33.68	32.35	33.40	79,431
23 Oct 14	32.36190 +1.19	33.44	31.17	32.57	121,558
22 Oct 14	31.17070 +0.09	32.85	30.85	32.62	111,676
21 Oct 14	31.07660 +1.15	31.30	29.63	29.63	20,896
20 Oct 14	29.92720 +0.71	30.55	29.29	30.43	17,725
17 Oct 14	29.21660 +1.29	29.83	27.71	27.71	30,411
16 Oct 14	27.93130 -0.26	28.94	26.61	28.94	36,648
15 Oct 14	28.19260 +0.40	28.69	27.68	27.68	14,124
14 Oct 14	27.79550 -0.10	28.20	27.31	27.90	48,653
13 Oct 14	27.90000 -1.08	29.98	27.48	29.12	36,705
10 Oct 14	28.97630 +0.08	29.23	28.53	28.53	35,503
09 Oct 14	28.89270 +0.07	30.25	28.63	30.25	9,386
08 Oct 14	28.81960 -0.77	29.69	28.45	29.68	18,458
07 Oct 14	29.59280 -0.76	31.02	29.57	30.76	24,230
06 Oct 14	30.35560 +0.60	31.02	30.09	30.09	30,373
03 Oct 14	29.76000 -0.13	30.29	29.59	29.89	28,507
02 Oct 14	29.88540 -0.66	30.30	29.43	30.30	64,086
01 Oct 14	30.54370 -0.21	30.98	30.22	30.98	20,174
30 Sep 14	30.75270 +0.05	31.05	30.70	30.70	15,655
29 Sep 14	30.70040 +0.00	31.35	30.46	30.46	6,209
26 Sep 14	30.70040 +1.24	30.70	28.74	29.44	18,807
25 Sep 14	29.45700 -1.46	30.67	29.01	30.20	24,638
24 Sep 14	30.91990 -0.29	31.34	30.62	30.96	5,501
23 Sep 14	31.21250 -0.10	31.35	30.87	31.35	7,063
22 Sep 14	31.31700 -0.89	32.39	30.83	32.13	11,728
19 Sep 14	32.20520 +0.27	32.84	31.10	32.84	11,453
18 Sep 14	31.93350 +0.51	32.07	31.29	31.35	10,168
17 Sep 14	31.42150 -0.74	32.35	31.09	32.24	13,567
16 Sep 14	32.16340 -0.31	32.41	31.40	32.18	21,226
15 Sep 14	32.47690 -0.62	33.02	32.34	33.02	12,683
12 Sep 14	33.09340 -0.37	34.96	33.02	34.96	3,002
11 Sep 14	33.45910 -0.14	33.98	33.33	33.59	11,505
10 Sep 14	33.59490 -0.30	34.17	33.33	33.90	7,447
09 Sep 14	33.89800 -0.59	34.75	33.90	34.48	8,107
08 Sep 14	34.48310 -0.20	34.93	34.08	34.61	10,441
05 Sep 14	34.68170 -0.29	35.30	34.59	34.74	9,571
04 Sep 14	34.97430 +0.06	35.56	34.80	35.13	9,844
03 Sep 14	34.91160 +0.43	35.51	34.85	35.26	6,571
02 Sep 14	34.48310 -0.69	35.52	34.48	35.23	14,872
01 Sep 14	35.17280 -0.12	35.53	34.48	35.31	11,492
29 Aug 14	35.28780 +0.28	35.31	34.72	35.01	10,805
28 Aug 14	35.00560 -0.10	35.32	34.72	35.31	12,943
27 Aug 14	35.11010 +0.29	35.28	34.95	35.13	27,642
26 Aug 14	34.81750 +0.16	35.48	34.57	34.67	11,386
25 Aug 14	34.66080 +0.40	34.97	33.98	34.59	8,843
22 Aug 14	34.26370 -0.07	35.30	33.32	35.30	25,041
21 Aug 14	34.33690 +1.63	34.73	32.27	32.71	23,829
20 Aug 14	32.70670 +0.74	33.09	31.65	31.98	17,674
19 Aug 14	31.96480 +0.83	32.06	31.14	31.24	20,028
18 Aug 14	31.13930 +0.60	31.29	29.94	30.88	36,526
15 Aug 14	30.54370 +0.31	30.93	30.42	30.83	13,179
14 Aug 14	30.23020 +1.38	30.23	29.06	29.76	15,374
13 Aug 14	28.85090 -0.26	29.47	28.37	29.47	16,457
12 Aug 14	29.11210 -0.92	30.04	28.88	30.04	40,704
11 Aug 14	30.03170 +0.46	30.68	29.55	29.57	20,704
08 Aug 14	29.57190 -2.82	31.99	29.57	31.99	50,569
07 Aug 14	32.39330 -1.25	33.87	32.26	33.18	23,046
06 Aug 14	33.64720 -1.31	35.03	33.06	35.03	20,684
05 Aug 14	34.95340 -0.57	35.53	34.84	35.53	23,702
04 Aug 14	35.52810 +1.10	35.53	34.54	34.54	17,010
01 Aug 14	34.43090 -0.10	34.61	33.91	34.48	27,527
31 Jul 14	34.53540 -3.72	38.04	34.43	38.04	71,707
30 Jul 14	38.25540 +0.06	38.38	38.14	38.30	8,116
29 Jul 14	38.19270 +0.00	38.34	37.36	38.29	6,829
28 Jul 14	38.19270 +0.00	38.34	37.79	38.29	5,261
25 Jul 14	38.19270 +0.31	38.24	37.57	38.24	16,426
24 Jul 14	37.87920 +0.26	38.31	37.76	38.31	31,132
23 Jul 14	37.61800 -0.19	38.03	37.46	37.92	294,687
22 Jul 14	37.80610 -0.13	38.32	37.52	38.32	25,100
21 Jul 14	37.93150 -0.21	38.65	37.31	38.46	16,068
18 Jul 14	38.14040 +0.10	38.73	37.62	38.04	5,070
17 Jul 14	38.03600 +0.00	38.19	37.93	38.04	2,478
16 Jul 14	38.03600 -0.10	38.60	37.85	38.42	9,100
15 Jul 14	38.14040 +0.29	38.40	37.10	37.73	5,755
14 Jul 14	37.84790 -0.08	38.47	37.85	38.47	2,096
11 Jul 14	37.93150 -0.39	38.37	37.77	38.14	17,293
10 Jul 14	38.31810 -0.76	39.19	37.90	39.19	56,911
09 Jul 14	39.08090 -0.10	39.19	38.88	39.00	7,433
08 Jul 14	39.18540 -0.50	39.86	39.00	39.69	12,946
07 Jul 14	39.68700 -0.18	40.12	39.55	40.12	7,015
04 Jul 14	39.86460 -0.44	40.40	39.86	40.40	12,909
03 Jul 14	40.30350 +0.07	40.39	40.30	40.39	10,897
02 Jul 14	40.23030 -0.17	40.67	40.23	40.67	8,237
01 Jul 14	40.39750 +0.64	40.55	39.77	39.81	7,725
30 Jun 14	39.76010 +0.05	39.81	39.55	39.71	18,253
27 Jun 14	39.70790 +0.00	40.61	39.71	39.95	12,190
26 Jun 14	39.70790 -0.05	40.63	39.60	40.08	12,068
25 Jun 14	39.76010 +0.05	40.21	39.61	39.71	22,963
24 Jun 14	39.70790 +0.00	40.02	39.58	39.76	16,899
23 Jun 14	39.70790 +0.00	39.90	39.66	39.90	6,404
20 Jun 14	39.70790 -0.15	40.12	39.50	39.78	11,851
19 Jun 14	39.85420 +0.04	40.02	39.63	39.81	10,976
18 Jun 14	39.81240 +0.10	40.12	39.50	39.81	6,999
17 Jun 14	39.70790 +0.00	40.13	39.48	39.50	9,037
16 Jun 14	39.70790 -0.47	40.49	39.50	40.49	24,231
13 Jun 14	40.17810 -0.47	40.73	39.50	40.73	37,955
12 Jun 14	40.64830 +0.84	40.75	39.71	40.75	18,902
11 Jun 14	39.81240 +0.93	39.81	38.82	39.45	21,246
10 Jun 14	38.88240 -0.17	39.34	38.45	39.34	32,701
09 Jun 14	39.04960 +0.55	39.21	38.51	38.51	39,461
06 Jun 14	38.49570 -0.42	39.38	38.45	38.98	17,721
05 Jun 14	38.91370 -0.34	39.71	38.45	39.71	37,781
04 Jun 14	39.25850 +1.94	39.32	37.36	37.36	63,997
03 Jun 14	37.31490 +0.24	37.51	36.98	37.51	29,813
02 Jun 14	37.07460 -0.54	38.13	36.73	38.13	15,128
30 May 14	37.61800 +0.28	37.72	37.10	37.72	28,266
29 May 14	37.33580 +0.75	37.40	36.58	36.91	14,630
28 May 14	36.58350 +1.04	36.94	35.96	36.51	16,194
27 May 14	35.53850 +0.01	36.23	35.24	35.53	18,750
26 May 14	35.52810 +0.00	35.71	35.21	35.63	23,116
23 May 14	35.52810 +0.05	35.68	35.38	35.53	20,087
22 May 14	35.47580 -0.04	35.74	35.37	35.53	28,093
21 May 14	35.51760 +0.09	35.56	35.37	35.37	9,380
20 May 14	35.42360 -0.05	35.53	35.32	35.53	18,599
19 May 14	35.47580 -0.05	35.52	35.11	35.32	6,862
16 May 14	35.52810 +0.21	35.61	35.11	35.11	7,648
15 May 14	35.31910 -0.10	35.53	35.19	35.26	24,502
14 May 14	35.42360 -0.04	35.58	35.11	35.32	8,183
13 May 14	35.46540 -0.06	35.68	35.35	35.53	8,318
12 May 14	35.52810 +0.19	35.76	35.35	35.53	8,694
09 May 14	35.34000 +0.02	35.65	35.16	35.43	15,719
08 May 14	35.31910 +0.31	35.63	34.48	35.42	10,753
07 May 14	35.00560 -0.42	35.42	34.89	35.42	14,228
06 May 14	35.42360 -0.52	36.33	35.20	35.74	23,311
05 May 14	35.94610 -0.63	36.70	35.53	36.57	6,634
02 May 14	36.57300 +0.52	36.63	36.05	36.41	5,252
30 Apr 14	36.05060 +0.00	36.75	35.54	36.34	7,316
29 Apr 14	36.05060 -1.26	38.00	35.96	37.62	29,425
28 Apr 14	37.31490 -0.09	38.05	36.77	38.05	7,761
25 Apr 14	37.40900 -0.31	37.72	37.28	37.62	15,171
24 Apr 14	37.72250 -0.46	38.44	37.36	38.41	15,341
23 Apr 14	38.18220 -0.15	38.66	37.93	38.14	11,931
22 Apr 14	38.32850 +1.36	38.70	37.10	37.23	12,911
17 Apr 14	36.97010 -1.33	38.30	36.83	38.14	15,983
16 Apr 14	38.29720 +0.27	38.68	37.10	38.09	15,680
15 Apr 14	38.02550 +0.72	38.13	37.62	37.62	62,743
14 Apr 14	37.30450 -1.92	39.23	36.73	39.23	52,174
11 Apr 14	39.22720 -1.93	40.75	39.23	40.75	29,216
10 Apr 14	41.16030 +1.04	42.11	40.16	40.62	60,915
09 Apr 14	40.11540 +0.93	40.12	39.20	39.62	15,120
08 Apr 14	39.18540 -0.52	39.99	38.98	39.97	13,711
07 Apr 14	39.70790 -0.74	41.33	39.62	41.33	19,834
04 Apr 14	40.44980 +1.33	40.45	38.70	38.70	10,903
03 Apr 14	39.12270 -0.44	39.91	38.67	39.71	18,987
02 Apr 14	39.56160 -0.01	40.66	39.15	40.66	10,898
01 Apr 14	39.57200 +0.40	39.77	39.16	39.71	15,346
31 Mar 14	39.17490 +0.08	40.71	38.33	39.62	19,667
28 Mar 14	39.09130 +0.25	40.15	38.43	39.08	16,939
27 Mar 14	38.84060 +0.06	39.06	38.17	38.78	18,009
26 Mar 14	38.77790 +3.31	39.34	35.53	35.53	63,120
25 Mar 14	35.46540 +0.50	35.68	34.75	35.11	65,917
24 Mar 14	34.96380 -0.04	35.53	34.19	35.02	31,186
21 Mar 14	35.00560 +0.16	35.37	34.49	34.79	29,042
20 Mar 14	34.84890 -0.16	35.16	33.91	34.81	177,904
19 Mar 14	35.00560 +1.58	35.39	33.72	33.84	28,613
18 Mar 14	33.42780 +0.36	33.44	32.92	33.10	30,263
17 Mar 14	33.07250 +0.13	33.30	32.97	33.30	33,203
14 Mar 14	32.94710 -0.31	33.22	32.47	33.02	25,219
13 Mar 14	33.26060 -1.31	35.25	33.12	34.57	50,899
12 Mar 14	34.56670 -1.52	36.26	34.48	35.53	29,846
11 Mar 14	36.08190 -1.14	37.50	35.76	37.50	53,723
10 Mar 14	37.22090 +0.13	38.02	36.81	37.59	88,623
07 Mar 14	37.09550 +0.37	38.66	36.89	37.36	77,483
06 Mar 14	36.72980 +0.16	38.18	35.88	37.11	112,882
05 Mar 14	36.57300 +3.97	37.47	32.92	32.92	98,018
04 Mar 14	32.60220 +1.89	32.73	30.71	30.71	348,171
03 Mar 14	30.71090 -1.43	31.87	30.46	31.87	375,056
28 Feb 14	32.14250 +3.82	32.38	28.41	28.41	345,865
27 Feb 14	28.31800 +2.46	28.53	26.38	26.38	414,215
26 Feb 14	25.86240 +0.38	26.08	25.63	25.81	35,573
25 Feb 14	25.48620 -0.04	25.89	25.49	25.71	111,751
24 Feb 14	25.52800 +0.45	25.71	25.08	25.09	13,057
21 Feb 14	25.07870 +0.10	25.18	24.97	25.05	9,264
20 Feb 14	24.97420 +0.03	25.06	24.87	24.97	9,032
19 Feb 14	24.94280 +0.02	25.09	24.44	24.56	12,180
18 Feb 14	24.92190 -0.17	25.10	24.70	25.09	13,669
17 Feb 14	25.08910 -0.09	25.21	24.98	25.18	6,525
14 Feb 14	25.18310 +0.26	25.31	24.92	24.92	20,668
13 Feb 14	24.92190 -0.16	25.30	24.65	25.30	16,133
12 Feb 14	25.07870 +0.00	25.83	24.93	25.83	5,207
11 Feb 14	25.07870 +0.57	25.65	24.56	24.88	60,532
10 Feb 14	24.50390 +0.16	24.62	24.34	24.35	100,994
07 Feb 14	24.34720 +0.00	24.88	24.27	24.88	54,878
06 Feb 14	24.34720 +0.72	24.62	23.56	23.56	48,824
05 Feb 14	23.62620 +0.11	23.87	23.51	23.51	11,094
04 Feb 14	23.51120 -0.16	23.71	23.48	23.62	9,875
03 Feb 14	23.66800 -0.37	24.14	23.67	24.03	11,128
31 Jan 14	24.03370 -0.07	24.45	23.77	24.09	30,281
30 Jan 14	24.10690 -0.71	24.82	24.03	24.67	70,000
29 Jan 14	24.81740 +0.00	24.98	24.61	24.82	24,885
28 Jan 14	24.81740 +0.22	24.85	24.54	24.63	14,960
27 Jan 14	24.59800 +0.79	24.60	23.51	23.72	26,424
24 Jan 14	23.80380 -0.54	24.45	23.80	24.40	32,608
23 Jan 14	24.34720 +0.10	24.48	24.14	24.48	12,591
22 Jan 14	24.24270 +0.01	24.64	24.15	24.19	39,488
21 Jan 14	24.23220 -0.30	24.65	24.03	24.29	107,835
20 Jan 14	24.53530 +0.78	24.54	23.74	23.77	16,047
17 Jan 14	23.75160 +0.40	23.75	23.15	23.35	22,112
16 Jan 14	23.35450 +1.33	23.43	22.38	22.47	70,191
15 Jan 14	22.02740 +0.08	22.40	21.87	22.40	27,095
14 Jan 14	21.94380 -0.38	22.82	21.73	22.02	71,450
13 Jan 14	22.32000 -0.15	22.36	22.05	22.05	33,080
10 Jan 14	22.46630 -0.57	22.83	21.99	22.47	58,179
09 Jan 14	23.04100 -0.77	23.82	22.97	23.77	30,196
08 Jan 14	23.81430 -0.09	24.00	23.72	23.97	23,414
07 Jan 14	23.90830 -0.16	24.35	23.88	24.35	50,780
06 Jan 14	24.06510 -0.14	24.40	24.07	24.40	13,466
03 Jan 14	24.20090 -0.25	24.44	24.19	24.44	8,172
02 Jan 14	24.45170 -0.46	25.08	24.38	25.08	8,314
31 Dec 13	24.91150 +0.52	25.02	24.05	24.05	6,838
30 Dec 13	24.38900 -0.36	24.58	24.19	24.19	12,872
27 Dec 13	24.74430 +0.29	24.74	24.08	24.44	14,602
24 Dec 13	24.45170 -0.10	24.56	24.04	24.56	15,227
23 Dec 13	24.55620 -0.10	25.07	24.40	24.77	17,540
20 Dec 13	24.66070 -0.17	25.01	24.58	24.82	19,796
19 Dec 13	24.82790 +0.27	25.04	24.56	24.56	29,273
18 Dec 13	24.55620 +0.05	25.02	23.98	24.66	19,125
17 Dec 13	24.50390 +0.01	24.60	23.98	24.56	28,498
16 Dec 13	24.49350 +0.15	24.74	24.26	24.26	11,716
13 Dec 13	24.34720 +0.07	24.77	24.26	24.61	11,832
12 Dec 13	24.27400 -0.80	25.29	24.23	25.28	35,176
11 Dec 13	25.07870 +0.01	25.50	24.92	25.07	49,684
10 Dec 13	25.06820 +0.20	25.08	24.87	24.97	14,899
09 Dec 13	24.86970 +0.31	24.97	24.58	24.96	9,362
06 Dec 13	24.55620 +0.22	24.90	24.36	24.79	12,690
05 Dec 13	24.33670 +0.41	24.86	23.81	24.17	19,168
04 Dec 13	23.92920 -0.16	24.63	23.73	24.09	16,855
03 Dec 13	24.08600 -0.66	25.25	24.09	24.74	37,865
02 Dec 13	24.74430 -0.11	25.14	24.74	24.87	17,775
29 Nov 13	24.85920 -0.02	25.21	24.86	25.10	17,562
28 Nov 13	24.88010 -0.20	25.50	24.87	25.08	39,286
27 Nov 13	25.07870 -1.04	25.53	24.92	25.49	49,490
26 Nov 13	26.12360 +2.05	26.12	24.02	24.08	110,701
25 Nov 13	24.07550 -0.01	24.50	23.96	24.24	20,083
22 Nov 13	24.08600 +0.37	24.20	23.41	23.72	10,399
21 Nov 13	23.72020 +0.40	23.72	23.16	23.30	27,900
20 Nov 13	23.32310 +0.33	23.50	22.99	22.99	27,850
19 Nov 13	22.98880 -0.45	23.36	22.95	23.25	24,837
18 Nov 13	23.43810 +0.14	23.44	23.14	23.38	9,796
15 Nov 13	23.30220 -0.10	23.50	23.10	23.41	22,864
14 Nov 13	23.40670 +0.26	23.51	23.15	23.15	10,957
13 Nov 13	23.14550 -0.40	23.82	22.99	23.52	44,908
12 Nov 13	23.54260 -0.39	24.00	23.53	23.82	102,216
11 Nov 13	23.92920 +0.38	24.09	23.51	23.51	6,526
08 Nov 13	23.55300 -0.20	23.92	23.35	23.41	17,598
07 Nov 13	23.75160 +0.36	23.80	23.20	23.20	19,715
06 Nov 13	23.39630 -0.28	24.13	22.99	24.01	38,063
05 Nov 13	23.67840 -0.62	24.61	23.52	24.29	42,469
04 Nov 13	24.29490 +1.31	24.92	23.14	23.14	48,321
01 Nov 13	22.98880 +1.46	23.06	21.57	21.73	26,701
31 Oct 13	21.52580 +0.25	21.70	21.13	21.28	7,904
30 Oct 13	21.27510 +0.18	21.55	21.10	21.10	7,791
29 Oct 13	21.09740 +0.10	21.12	20.90	20.90	15,273
28 Oct 13	20.99290 -0.09	21.11	20.90	21.09	11,650
25 Oct 13	21.08700 +0.10	21.10	20.86	20.91	15,291
24 Oct 13	20.98250 -0.18	21.20	20.85	21.00	86,113
23 Oct 13	21.16010 +0.00	21.16	20.90	21.11	34,670
22 Oct 13	21.16010 -0.17	21.33	20.91	21.33	25,433
21 Oct 13	21.32730 +0.13	21.36	21.08	21.19	23,599
18 Oct 13	21.20190 -0.01	21.37	20.74	21.21	28,973
17 Oct 13	21.21240 +0.00	21.40	21.05	21.10	20,538
16 Oct 13	21.21240 -0.26	21.50	21.14	21.40	17,277
15 Oct 13	21.47360 +0.00	21.58	21.37	21.47	22,257
14 Oct 13	21.47360 -0.07	21.61	21.38	21.61	20,164
11 Oct 13	21.54670 +0.13	21.61	21.33	21.61	24,896
10 Oct 13	21.42130 +0.00	21.62	21.32	21.42	34,894
09 Oct 13	21.42130 -0.22	21.66	21.39	21.66	49,554
08 Oct 13	21.64080 +0.09	21.79	21.37	21.79	15,051
07 Oct 13	21.54670 -0.40	21.94	21.53	21.94	34,191
04 Oct 13	21.94380 +1.04	22.13	20.89	21.09	24,867
03 Oct 13	20.89890 +0.10	21.05	20.69	20.69	40,023
02 Oct 13	20.79440 -0.05	20.90	20.65	20.90	19,891
01 Oct 13	20.84660 +0.23	20.87	20.62	20.62	60,339
30 Sep 13	20.61670 -0.28	20.87	20.43	20.85	34,084
27 Sep 13	20.89890 +0.26	21.08	20.64	20.64	46,346
26 Sep 13	20.63760 -0.01	20.84	20.43	20.69	45,880
25 Sep 13	20.64810 -0.40	21.10	20.59	20.90	106,750
24 Sep 13	21.04520 +0.29	21.05	20.17	20.74	55,153
23 Sep 13	20.75260 +0.53	20.79	20.06	20.22	48,011
20 Sep 13	20.21970 +0.68	20.38	19.45	19.73	170,395
19 Sep 13	19.54040 +0.00	19.69	19.25	19.55	64,705
18 Sep 13	19.54040 +0.47	19.80	19.07	19.07	55,771
17 Sep 13	19.07020 -0.10	19.32	19.07	19.32	26,759
16 Sep 13	19.17470 +0.20	19.46	18.98	18.98	44,172
13 Sep 13	18.97620 +0.08	19.07	18.81	18.81	50,150
12 Sep 13	18.89260 +0.00	19.16	18.82	18.84	16,987
11 Sep 13	18.89260 -0.07	19.02	18.83	19.02	21,106
10 Sep 13	18.96570 +0.00	19.05	18.74	18.98	49,397
09 Sep 13	18.96570 +0.40	19.08	18.51	18.62	59,568
06 Sep 13	18.56870 +0.00	18.67	18.54	18.55	10,404
05 Sep 13	18.56870 -0.19	19.04	18.57	18.67	38,341
04 Sep 13	18.75670 +0.82	18.76	17.92	17.96	101,046
03 Sep 13	17.94170 +0.22	17.94	17.56	17.92	12,139
02 Sep 13	17.72220 -0.10	17.96	17.56	17.83	75,916
30 Aug 13	17.82670 -0.10	17.95	17.76	17.83	27,276
29 Aug 13	17.93120 -0.64	18.55	17.63	18.50	77,347
28 Aug 13	18.56870 +0.44	18.70	17.82	18.06	63,348
27 Aug 13	18.12980 +0.21	18.32	17.87	17.91	51,619
26 Aug 13	17.92080 -0.05	18.18	17.76	18.18	21,697
23 Aug 13	17.97300 +0.80	18.77	17.10	17.26	169,063
22 Aug 13	17.16840 +0.88	17.25	16.36	16.47	144,885
21 Aug 13	16.29070 -0.13	16.82	16.22	16.51	54,358
20 Aug 13	16.41610 +0.86	16.45	15.72	15.73	65,647
19 Aug 13	15.55920 +0.08	15.67	15.47	15.57	57,958
16 Aug 13	15.47560 -0.08	15.72	15.26	15.57	378,023
15 Aug 13	15.55920 -0.46	16.19	15.28	15.99	46,868
14 Aug 13	16.01900 -0.48	16.50	15.90	16.50	118,493
13 Aug 13	16.49970 -0.24	16.72	16.49	16.72	110,539
12 Aug 13	16.74000 -0.16	16.97	16.54	16.90	18,356
09 Aug 13	16.89670 -0.03	17.14	16.90	16.93	88,629
08 Aug 13	16.92810 +0.00	17.24	16.93	16.94	22,069
07 Aug 13	16.92810 -0.03	17.24	16.91	16.96	111,153
06 Aug 13	16.95940 +0.03	17.15	16.84	17.00	73,301
05 Aug 13	16.92810 -0.53	17.50	16.82	17.45	121,420
02 Aug 13	17.46100 -0.15	17.65	17.35	17.56	52,007
01 Aug 13	17.60730 -0.05	18.06	17.44	17.87	85,815
31 Jul 13	17.65960 +0.31	18.29	17.65	17.87	446,083
30 Jul 13	17.34610 -0.05	17.76	17.15	17.40	95,873
29 Jul 13	17.39830 -0.39	18.13	17.22	18.05	109,433
26 Jul 13	17.78490 -0.28	18.63	17.71	18.35	60,606
25 Jul 13	18.06710 -0.01	18.44	17.90	18.03	43,756
24 Jul 13	18.07750 -0.15	18.60	18.03	18.26	103,958
23 Jul 13	18.22380 -0.69	19.07	18.06	18.87	60,972
22 Jul 13	18.91350 -0.37	19.38	18.81	19.28	97,201
19 Jul 13	19.27920 +0.05	19.70	19.23	19.70	275,418
18 Jul 13	19.22700 +0.55	19.33	18.81	18.88	215,184
17 Jul 13	18.67310 +0.95	19.01	18.04	18.32	209,735
16 Jul 13	17.72220 +0.97	17.90	16.74	16.98	135,865
15 Jul 13	16.75040 +0.83	17.12	15.74	15.87	148,690
12 Jul 13	15.92490 +0.00	16.13	15.67	15.87	78,026
11 Jul 13	15.92490 +0.09	16.20	15.67	15.75	55,972
10 Jul 13	15.83090 +0.26	15.99	15.36	15.37	104,839
09 Jul 13	15.56970 -0.05	15.70	15.29	15.51	109,290
08 Jul 13	15.62190 +0.10	15.86	15.47	15.47	177,352
05 Jul 13	15.51740 -0.09	15.83	15.21	15.47	128,329
04 Jul 13	15.61150 +0.36	15.95	15.10	15.47	102,400
03 Jul 13	15.25620 -0.65	15.67	14.91	15.67	190,868
02 Jul 13	15.90400 -0.70	16.49	15.83	16.44	161,990
01 Jul 13	16.60420 -0.43	17.23	16.51	17.04	146,985
28 Jun 13	17.03260 +0.47	17.56	15.67	16.56	338,696
27 Jun 13	16.56240 -1.41	17.76	16.54	17.69	444,903
26 Jun 13	17.97300 -0.86	18.81	17.08	18.81	588,458
25 Jun 13	18.82990 -0.90	20.36	18.63	19.84	325,974
24 Jun 13	19.72850 -1.40	21.10	19.73	20.85	314,471
21 Jun 13	21.12880 +1.27	21.13	19.48	19.96	702,483
20 Jun 13	19.85390 +0.00	21.05	19.60	20.93	949,492