FUNDMANAGER.co.uk

Mersen SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	37.00000 -1.56	37.74	36.70	37.62	32,444
19 Oct 26	38.56000 -1.44	39.98	38.02	39.98	34,757
16 Oct 26	40.00000 -0.04	40.78	39.90	40.66	28,872
15 Oct 26	40.04000 -1.66	40.42	39.24	40.42	83,006
14 Oct 26	41.70000 +1.40	42.56	40.98	40.98	39,581
13 Oct 26	40.30000 -0.48	41.44	40.14	40.58	28,555
12 Oct 26	40.78000 -0.36	41.36	40.62	41.10	16,379
09 Oct 26	41.14000 +1.34	41.28	39.58	39.68	29,759
08 Oct 26	39.80000 -0.58	39.96	38.82	39.54	33,031
07 Oct 26	40.38000 -2.94	42.76	40.02	42.74	43,770
06 Oct 26	43.32000 +0.70	43.88	42.38	43.00	43,080
05 Oct 26	42.62000 +0.02	43.08	41.76	42.50	36,146
02 Oct 26	42.60000 +1.42	42.86	41.38	41.38	70,552
01 Oct 26	41.18000 -0.42	42.04	40.76	41.98	35,611
30 Sep 26	41.60000 -0.44	42.58	41.58	42.28	53,790
29 Sep 26	42.04000 +1.28	42.10	40.60	41.80	49,849
28 Sep 26	40.76000 -0.26	41.06	40.24	40.72	35,075
25 Sep 26	41.02000 -0.18	42.08	40.50	41.76	33,242
24 Sep 26	41.20000 -0.84	41.90	40.80	41.80	28,483
23 Sep 26	42.04000 +0.70	42.04	40.66	40.92	90,668
22 Sep 26	41.34000 +3.28	41.34	38.08	38.20	77,988
21 Sep 26	38.06000 +0.86	38.34	37.64	37.64	33,381
18 Sep 26	37.20000 -0.32	37.94	36.76	37.56	44,487
17 Sep 26	37.52000 +0.16	38.20	37.26	37.42	24,151
16 Sep 26	37.36000 +0.90	37.42	36.74	37.06	25,602
15 Sep 26	36.46000 +0.28	36.80	36.00	36.04	20,796
14 Sep 26	36.18000 -2.26	37.82	36.02	37.82	29,676
11 Sep 26	38.44000 +0.12	38.68	38.02	38.60	14,895
10 Sep 26	38.32000 +0.44	38.96	37.60	37.80	30,448
09 Sep 26	37.88000 -1.50	39.46	37.48	39.40	42,137
08 Sep 26	39.38000 +0.68	39.40	38.56	38.70	34,361
07 Sep 26	38.70000 +0.96	38.72	37.76	37.94	26,053
04 Sep 26	37.74000 +0.30	37.86	37.10	37.10	15,906
03 Sep 26	37.44000 +0.30	37.62	36.84	37.24	24,355
02 Sep 26	37.14000 +0.54	37.52	36.00	36.00	38,079
01 Sep 26	36.60000 -1.40	37.92	36.06	37.84	49,827
31 Aug 26	38.00000 -0.14	38.52	37.82	37.96	36,077
28 Aug 26	38.14000 -0.02	38.68	38.04	38.44	19,047
27 Aug 26	38.16000 +0.58	38.96	37.74	37.78	43,836
26 Aug 26	37.58000 -0.46	38.09	37.32	38.02	25,976
25 Aug 26	38.04000 +1.14	38.10	37.00	37.20	27,702
24 Aug 26	36.90000 -0.38	37.50	36.84	36.90	26,501
21 Aug 26	37.28000 -0.28	38.00	37.06	37.52	26,629
20 Aug 26	37.56000 -1.40	39.02	37.56	39.00	31,442
19 Aug 26	38.96000 -1.24	40.42	38.80	40.42	27,044
18 Aug 26	40.20000 -0.80	41.34	40.00	41.00	46,182
17 Aug 26	41.00000 +0.08	41.68	40.82	41.66	23,858
14 Aug 26	40.92000 +0.08	41.50	40.54	40.94	20,777
13 Aug 26	40.84000 -1.04	41.70	40.42	41.62	30,543
12 Aug 26	41.88000 +0.58	42.38	41.30	41.30	40,365
11 Aug 26	41.30000 +0.08	41.50	40.80	41.36	24,923
10 Aug 26	41.22000 +0.54	41.28	40.34	40.72	29,550
07 Aug 26	40.68000 +0.42	40.78	39.78	40.22	27,250
06 Aug 26	40.26000 +0.00	40.88	39.56	40.12	32,301
05 Aug 26	40.26000 -0.66	41.88	40.04	41.28	36,856
04 Aug 26	40.92000 +0.32	41.44	40.16	40.62	45,126
03 Aug 26	40.60000 +3.36	42.38	39.04	39.80	89,360
31 Jul 26	37.24000 +0.30	39.00	37.04	37.14	77,930
30 Jul 26	36.94000 +2.62	37.98	35.12	35.76	112,812
29 Jul 26	34.32000 +0.24	34.88	33.80	34.00	79,955
28 Jul 26	34.08000 -1.08	35.34	33.56	34.90	102,328
27 Jul 26	35.16000 -0.78	36.50	35.06	36.18	41,251
24 Jul 26	35.94000 +0.60	36.50	35.02	35.02	51,236
23 Jul 26	35.34000 -0.94	36.50	35.30	36.44	26,143
22 Jul 26	36.28000 -0.34	36.62	36.08	36.62	34,874
21 Jul 26	36.62000 +1.00	36.78	35.74	35.78	39,894
20 Jul 26	35.62000 +0.04	36.20	35.04	35.72	54,696
17 Jul 26	35.58000 -0.98	36.18	34.82	35.78	73,477
16 Jul 26	36.56000 -0.56	37.40	35.94	37.40	47,787
15 Jul 26	37.12000 -0.66	37.92	37.06	37.70	36,321
14 Jul 26	37.78000 +0.52	38.12	36.86	37.00	30,368
13 Jul 26	37.26000 -0.56	37.56	36.88	37.24	39,906
10 Jul 26	37.82000 -1.14	39.14	37.30	38.90	37,669
09 Jul 26	38.96000 +1.48	39.48	38.18	38.40	62,106
08 Jul 26	37.48000 -0.62	38.40	37.06	38.34	63,728
07 Jul 26	38.10000 -3.68	40.96	38.10	40.66	76,440
06 Jul 26	41.78000 -0.42	42.30	40.60	41.68	77,884
03 Jul 26	42.20000 -0.30	42.82	41.24	42.50	43,149
02 Jul 26	42.50000 +0.16	44.52	41.78	42.42	96,048
01 Jul 26	42.34000 +0.68	42.34	41.18	41.50	52,686
30 Jun 26	41.66000 +4.12	41.82	38.06	38.18	141,949
29 Jun 26	37.54000 +0.00	38.60	37.50	37.50	85,966
26 Jun 26	37.54000 -0.74	38.36	37.04	38.00	55,127
25 Jun 26	38.28000 -1.64	40.06	38.12	40.04	78,386
24 Jun 26	39.92000 -2.40	42.56	39.68	42.52	71,637
23 Jun 26	42.32000 -0.26	42.50	40.94	41.20	44,353
22 Jun 26	42.58000 +0.38	42.94	41.48	42.76	69,862
19 Jun 26	42.20000 -1.02	43.12	42.00	43.10	132,603
18 Jun 26	43.22000 -1.62	45.32	43.22	45.20	63,346
17 Jun 26	44.84000 +1.14	45.22	43.90	43.96	119,965
16 Jun 26	43.70000 -0.90	44.32	43.08	44.10	101,891
15 Jun 26	44.60000 +0.74	45.36	43.98	44.48	96,601
12 Jun 26	43.86000 +1.46	44.12	42.70	43.10	61,820
11 Jun 26	42.40000 +1.10	42.86	41.30	41.50	28,540
10 Jun 26	41.30000 -1.16	42.64	41.18	42.34	49,367
09 Jun 26	42.46000 -0.80	44.94	42.36	43.40	85,475
08 Jun 26	43.26000 +0.26	44.14	41.70	42.00	53,762
05 Jun 26	43.00000 -0.04	43.50	42.52	42.90	103,724
04 Jun 26	43.04000 -0.76	43.84	42.28	43.64	47,566
03 Jun 26	43.80000 +0.04	44.74	43.54	43.76	48,162
02 Jun 26	43.76000 +1.94	43.88	42.00	42.00	131,360
01 Jun 26	41.82000 +0.00	42.70	41.54	42.50	76,652
29 May 26	41.82000 -1.16	43.32	41.46	43.00	126,782
28 May 26	42.98000 +2.52	42.98	40.08	40.26	130,551
27 May 26	40.46000 -0.46	41.70	40.46	41.02	66,900
26 May 26	40.92000 +0.82	41.06	39.50	40.00	141,653
25 May 26	40.10000 +1.10	40.18	39.26	39.28	61,673
22 May 26	39.00000 +1.32	39.20	38.00	38.00	120,735
21 May 26	37.68000 -0.02	38.30	37.52	37.80	50,798
20 May 26	37.70000 +1.98	38.10	35.70	35.70	118,032
19 May 26	35.72000 -0.12	36.26	35.34	35.64	56,087
18 May 26	35.84000 +0.72	35.88	32.26	33.50	79,593
15 May 26	35.12000 -1.08	35.62	34.88	35.60	61,741
14 May 26	36.20000 -0.10	36.30	35.72	36.30	32,546
13 May 26	36.30000 +1.30	36.44	35.54	35.92	99,829
12 May 26	35.00000 -0.32	35.80	34.88	35.06	46,747
11 May 26	35.32000 +1.14	35.32	34.16	34.26	59,339
08 May 26	34.18000 -0.06	34.66	33.72	33.90	59,056
07 May 26	34.24000 -0.64	35.80	34.24	34.50	97,382
06 May 26	34.88000 -0.02	35.14	34.40	34.88	99,277
05 May 26	34.90000 +1.50	34.94	33.40	33.40	100,534
04 May 26	33.40000 +1.48	34.48	32.18	32.22	152,442
30 Apr 26	31.92000 +0.90	31.94	30.20	30.46	83,917
29 Apr 26	31.02000 +2.58	31.24	28.40	28.40	199,065
28 Apr 26	28.44000 -0.02	28.76	28.18	28.40	45,295
27 Apr 26	28.46000 +0.46	28.66	27.90	27.92	60,507
24 Apr 26	28.00000 -0.18	28.72	27.80	28.00	57,032
23 Apr 26	28.18000 +0.66	28.18	26.76	27.52	35,911
22 Apr 26	27.52000 +0.40	27.98	27.34	27.50	49,513
21 Apr 26	27.12000 -0.04	27.38	26.74	27.10	26,280
20 Apr 26	27.16000 -0.72	27.62	27.02	27.38	28,974
17 Apr 26	27.88000 +0.92	28.08	26.92	27.04	44,944
16 Apr 26	26.96000 +0.28	27.18	26.68	26.68	27,629
15 Apr 26	26.68000 +0.50	27.48	26.20	26.28	60,738
14 Apr 26	26.18000 +0.36	26.70	25.90	25.90	42,314
13 Apr 26	25.82000 +0.58	25.82	24.64	24.82	36,353
10 Apr 26	25.24000 +0.52	25.24	24.82	24.92	32,581
09 Apr 26	24.72000 -0.02	24.74	24.26	24.54	33,396
08 Apr 26	24.74000 +1.72	24.98	23.92	24.00	49,411
07 Apr 26	23.02000 +0.07	23.62	22.82	23.02	30,316
02 Apr 26	22.95000 -0.60	23.15	22.50	23.15	47,248
01 Apr 26	23.55000 +1.35	23.55	22.90	23.20	61,315
31 Mar 26	22.20000 +0.15	22.65	21.90	22.05	38,610
30 Mar 26	22.05000 +0.45	22.05	21.35	21.55	25,873
27 Mar 26	21.60000 -0.30	21.90	21.25	21.90	43,946
26 Mar 26	21.90000 -0.80	22.45	21.80	22.45	31,845
25 Mar 26	22.70000 +0.90	22.85	22.20	22.20	60,057
24 Mar 26	21.80000 -0.05	22.10	21.55	21.70	61,759
23 Mar 26	21.85000 +0.30	22.25	20.90	21.00	81,984
20 Mar 26	21.55000 -1.20	23.00	21.55	23.00	85,669
19 Mar 26	22.75000 -1.75	24.05	22.75	24.00	84,096
18 Mar 26	24.50000 +0.00	24.85	22.85	23.80	136,856
17 Mar 26	24.50000 -0.05	24.65	23.95	24.15	40,286
16 Mar 26	24.55000 -0.30	24.90	24.00	24.75	77,256
13 Mar 26	24.85000 -0.50	25.20	24.60	25.00	21,355
12 Mar 26	25.35000 -0.15	25.50	25.00	25.50	27,159
11 Mar 26	25.50000 -0.20	25.90	25.20	25.60	24,828
10 Mar 26	25.70000 +0.95	25.75	25.25	25.45	25,030
09 Mar 26	24.75000 -0.70	24.80	24.35	24.55	46,983
06 Mar 26	25.45000 -0.25	25.80	25.15	25.75	15,704
05 Mar 26	25.70000 +0.05	26.40	25.65	25.65	36,752
04 Mar 26	25.65000 +0.15	25.85	25.25	25.50	38,199
03 Mar 26	25.50000 -1.65	27.30	25.00	26.55	117,631
02 Mar 26	27.15000 -0.70	27.50	26.90	27.10	42,495
27 Feb 26	27.85000 +0.55	27.85	27.30	27.50	46,739
26 Feb 26	27.30000 -0.50	27.95	27.30	27.75	29,036
25 Feb 26	27.80000 +0.15	27.95	27.50	27.75	31,093
24 Feb 26	27.65000 +0.20	27.95	27.20	27.25	35,062
23 Feb 26	27.45000 -0.45	28.10	27.30	27.70	44,904
20 Feb 26	27.90000 +1.05	27.90	26.85	26.90	49,294
19 Feb 26	26.85000 -0.25	27.15	26.80	27.15	28,560
18 Feb 26	27.10000 +0.50	27.15	26.50	26.60	21,784
17 Feb 26	26.60000 +0.00	26.70	26.25	26.65	22,376
16 Feb 26	26.60000 -0.35	27.10	26.60	27.00	23,382
13 Feb 26	26.95000 -0.20	27.00	26.50	27.00	25,108
12 Feb 26	27.15000 +0.15	27.60	27.10	27.30	37,328
11 Feb 26	27.00000 -0.25	27.35	26.95	27.10	13,266
10 Feb 26	27.25000 +0.40	27.25	26.80	26.90	32,448
09 Feb 26	26.85000 +0.95	26.90	26.00	26.10	31,587
06 Feb 26	25.90000 +0.20	25.95	25.40	25.70	25,306
05 Feb 26	25.70000 -0.45	26.25	25.10	26.25	48,261
04 Feb 26	26.15000 +0.50	26.40	25.85	25.90	47,305
03 Feb 26	25.65000 +0.05	25.95	25.30	25.95	33,553
02 Feb 26	25.60000 -0.25	25.70	25.00	25.25	32,021
30 Jan 26	25.85000 -0.75	26.30	25.60	26.30	33,937
29 Jan 26	26.60000 +1.50	26.85	24.35	24.50	106,342
28 Jan 26	25.10000 -0.20	25.35	24.95	25.30	35,746
27 Jan 26	25.30000 +0.45	25.60	24.85	24.85	58,453
26 Jan 26	24.85000 -0.60	25.70	24.85	25.55	46,748
23 Jan 26	25.45000 +0.45	25.45	24.80	24.80	37,502
22 Jan 26	25.00000 +0.50	25.00	24.55	24.80	38,237
21 Jan 26	24.50000 +0.05	24.70	24.35	24.60	44,537
20 Jan 26	24.45000 -0.20	24.50	24.00	24.50	31,455
19 Jan 26	24.65000 -0.20	24.80	24.25	24.35	25,382
16 Jan 26	24.85000 -0.05	24.95	24.55	24.90	30,879
15 Jan 26	24.90000 +0.35	25.00	24.30	24.55	51,263
14 Jan 26	24.55000 +0.55	24.55	24.00	24.20	31,754
13 Jan 26	24.00000 +0.15	24.00	23.65	23.85	31,734
12 Jan 26	23.85000 -0.35	24.40	23.65	24.35	24,694
09 Jan 26	24.20000 +0.05	24.35	24.05	24.35	24,236
08 Jan 26	24.15000 -0.30	24.40	23.85	24.30	41,385
07 Jan 26	24.45000 -0.50	25.15	24.45	25.05	37,197
06 Jan 26	24.95000 +0.55	24.95	24.40	24.55	36,711
05 Jan 26	24.40000 +0.20	24.65	24.25	24.30	35,850
02 Jan 26	24.20000 +0.35	24.20	23.65	24.00	35,729
31 Dec 25	23.85000 +0.05	23.85	23.65	23.80	19,070
30 Dec 25	23.80000 +0.30	23.90	23.35	23.40	31,742
29 Dec 25	23.50000 +0.55	23.65	23.00	23.00	48,905
24 Dec 25	22.95000 +0.10	23.25	22.90	23.00	33,257
23 Dec 25	22.85000 +0.20	22.95	22.40	22.75	45,741
22 Dec 25	22.65000 +0.80	22.70	22.10	22.10	84,008
19 Dec 25	21.85000 -0.05	22.00	21.60	21.85	64,407
18 Dec 25	21.90000 +0.05	21.90	21.60	21.80	24,952
17 Dec 25	21.85000 -0.15	21.95	21.60	21.90	25,166
16 Dec 25	22.00000 +0.00	22.05	21.90	21.90	22,351
15 Dec 25	22.00000 -0.10	22.10	21.75	22.05	35,824
12 Dec 25	22.10000 +0.10	22.35	21.90	22.15	49,688
11 Dec 25	22.00000 +0.55	22.10	21.60	21.60	32,308
10 Dec 25	21.45000 +0.20	21.45	21.15	21.20	19,428
09 Dec 25	21.25000 -0.30	21.70	21.15	21.70	49,619
08 Dec 25	21.55000 -0.35	21.95	21.50	21.90	71,391
05 Dec 25	21.90000 +0.00	22.25	21.90	22.00	31,747
04 Dec 25	21.90000 +0.25	22.05	21.70	21.95	25,466
03 Dec 25	21.65000 -0.10	21.95	21.65	21.70	31,805
02 Dec 25	21.75000 -0.05	22.15	21.60	22.00	39,951
01 Dec 25	21.80000 +0.05	22.00	21.45	21.65	23,671
28 Nov 25	21.75000 +0.10	21.80	21.60	21.65	21,111
27 Nov 25	21.65000 +0.25	21.75	21.35	21.40	33,848
26 Nov 25	21.40000 -0.20	21.70	21.35	21.65	33,517
25 Nov 25	21.60000 -0.35	22.00	21.50	22.00	28,188
24 Nov 25	21.95000 +0.40	21.95	21.55	21.55	36,397
21 Nov 25	21.55000 +0.10	21.55	21.05	21.20	20,462
20 Nov 25	21.45000 -0.40	22.10	21.45	22.00	34,577
19 Nov 25	21.85000 +0.40	21.85	21.25	21.40	36,588
18 Nov 25	21.45000 -0.40	21.60	21.30	21.45	26,754
17 Nov 25	21.85000 -0.05	22.05	21.60	21.80	41,097
14 Nov 25	21.90000 +0.35	22.25	21.35	21.40	71,739
13 Nov 25	21.55000 +0.20	21.70	21.40	21.45	27,028
12 Nov 25	21.35000 +0.15	21.50	21.05	21.20	28,970
11 Nov 25	21.20000 +0.30	21.20	20.90	21.00	27,262
10 Nov 25	20.90000 +0.30	21.15	20.75	20.75	39,960
07 Nov 25	20.60000 +0.05	20.85	20.35	20.65	44,014
06 Nov 25	20.55000 -0.80	21.30	20.55	21.30	79,269
05 Nov 25	21.35000 -0.10	21.40	21.00	21.25	39,544
04 Nov 25	21.45000 -0.40	21.65	21.25	21.60	53,146
03 Nov 25	21.85000 -0.05	22.05	21.70	21.90	40,043
31 Oct 25	21.90000 -0.25	22.25	21.90	22.10	47,847
30 Oct 25	22.15000 -0.40	22.70	22.10	22.60	46,061
29 Oct 25	22.55000 -0.35	23.05	22.55	22.90	75,938
28 Oct 25	22.90000 +0.25	23.00	22.55	22.60	61,256
27 Oct 25	22.65000 -0.40	23.05	22.55	23.00	116,397
24 Oct 25	23.05000 -5.15	24.90	22.45	24.90	372,762
23 Oct 25	28.20000 +0.80	28.35	27.60	27.60	92,786
22 Oct 25	27.40000 +0.30	27.45	26.90	26.95	90,499
21 Oct 25	27.10000 +0.60	27.10	26.30	26.50	70,289
20 Oct 25	26.50000 +1.00	26.50	25.60	25.80	44,467
17 Oct 25	25.50000 -0.75	25.80	25.30	25.80	38,636
16 Oct 25	26.25000 +0.50	26.30	25.45	25.75	26,904
15 Oct 25	25.75000 +0.40	26.15	25.55	25.95	38,885
14 Oct 25	25.35000 -0.15	25.40	24.85	25.30	34,596
13 Oct 25	25.50000 -0.15	25.90	25.30	25.55	29,569
10 Oct 25	25.65000 -0.40	26.35	25.60	26.05	32,337
09 Oct 25	26.05000 -0.25	26.50	25.85	26.35	43,050
08 Oct 25	26.30000 +0.65	26.30	25.60	25.65	50,017
07 Oct 25	25.65000 -0.10	26.20	25.50	25.60	45,941
06 Oct 25	25.75000 +0.10	25.85	24.60	25.40	113,966
03 Oct 25	25.65000 -0.10	26.20	25.60	25.95	32,532
02 Oct 25	25.75000 +0.35	25.95	25.35	25.70	75,830
01 Oct 25	25.40000 +0.30	25.50	24.95	25.05	31,590
30 Sep 25	25.10000 -0.10	25.35	24.85	25.15	33,798
29 Sep 25	25.20000 -0.10	25.65	24.95	25.55	27,199
26 Sep 25	25.30000 -0.10	25.60	25.20	25.40	13,299
25 Sep 25	25.40000 +0.05	26.50	25.25	25.50	69,824
24 Sep 25	25.35000 +0.10	25.45	25.00	25.35	37,497
23 Sep 25	25.25000 +0.05	26.05	25.25	25.45	33,019
22 Sep 25	25.20000 -0.35	25.50	24.95	25.45	31,862
19 Sep 25	25.55000 +0.90	26.00	24.70	24.80	114,810
18 Sep 25	24.65000 +0.75	24.90	24.00	24.10	37,210
17 Sep 25	23.90000 +0.00	24.05	23.70	23.90	18,890
16 Sep 25	23.90000 +0.05	24.15	23.80	23.95	27,510
15 Sep 25	23.85000 +0.15	24.20	23.80	23.80	25,267
12 Sep 25	23.70000 +0.05	24.15	23.35	23.90	28,670
11 Sep 25	23.65000 +0.35	23.75	23.15	23.30	19,897
10 Sep 25	23.30000 +0.05	23.45	23.00	23.35	24,565
09 Sep 25	23.25000 -0.50	23.90	23.20	23.80	24,309
08 Sep 25	23.75000 +0.25	23.80	23.40	23.55	15,234
05 Sep 25	23.50000 +0.20	23.75	23.40	23.40	18,345
04 Sep 25	23.30000 +0.25	23.45	22.85	23.00	25,469
03 Sep 25	23.05000 -0.25	23.65	22.90	23.50	43,348
02 Sep 25	23.30000 -0.65	24.05	23.25	23.90	33,696
01 Sep 25	23.95000 -0.30	24.65	23.85	24.45	24,355
29 Aug 25	24.25000 +0.05	24.40	23.85	24.15	27,980
28 Aug 25	24.20000 +0.05	24.55	24.15	24.25	22,282
27 Aug 25	24.15000 -0.20	24.50	24.05	24.30	33,966
26 Aug 25	24.35000 -1.05	25.00	23.80	24.95	79,538
25 Aug 25	25.40000 +0.05	25.65	25.15	25.45	31,790
22 Aug 25	25.35000 +0.75	25.35	24.70	24.75	52,695
21 Aug 25	24.60000 +0.05	24.70	24.40	24.70	22,043
20 Aug 25	24.55000 -0.40	24.90	24.55	24.90	36,983
19 Aug 25	24.95000 +0.35	25.10	24.75	24.80	21,819
18 Aug 25	24.60000 +0.05	24.70	24.20	24.60	32,324
15 Aug 25	24.55000 -0.10	24.90	24.50	24.85	28,439
14 Aug 25	24.65000 -0.45	25.20	24.60	25.10	36,373
13 Aug 25	25.10000 -0.20	25.40	25.00	25.40	20,410
12 Aug 25	25.30000 +0.40	25.40	25.10	25.10	55,405
11 Aug 25	24.90000 -0.65	25.70	24.90	25.60	35,913
08 Aug 25	25.55000 +0.20	25.55	25.25	25.25	36,628
07 Aug 25	25.35000 +0.00	25.45	25.10	25.20	25,477
06 Aug 25	25.35000 -0.15	25.75	25.30	25.75	37,821
05 Aug 25	25.50000 +0.20	25.85	25.20	25.50	76,392
04 Aug 25	25.30000 +0.70	25.75	24.50	24.85	91,227
01 Aug 25	24.60000 +0.50	25.05	24.15	24.40	130,839
31 Jul 25	24.10000 +2.40	24.35	22.40	22.40	233,248
30 Jul 25	21.70000 -0.20	22.00	21.60	21.90	36,305
29 Jul 25	21.90000 +0.20	22.35	21.80	21.85	46,750
28 Jul 25	21.70000 -0.20	22.40	21.65	22.25	29,871
25 Jul 25	21.90000 +0.05	22.00	21.50	21.75	21,913
24 Jul 25	21.85000 -0.10	22.20	21.75	22.15	27,955
23 Jul 25	21.95000 +0.45	22.00	21.65	21.65	37,577
22 Jul 25	21.50000 -0.50	22.00	21.45	22.00	33,912
21 Jul 25	22.00000 +0.05	22.10	21.70	21.95	25,207
18 Jul 25	21.95000 +0.10	22.25	21.90	21.95	42,069
17 Jul 25	21.85000 +0.60	21.95	21.50	21.50	33,078
16 Jul 25	21.25000 -0.50	21.60	21.25	21.60	32,950
15 Jul 25	21.75000 +0.20	22.05	21.50	21.60	44,810
14 Jul 25	21.55000 +0.05	21.65	21.25	21.25	33,661
11 Jul 25	21.50000 -0.40	21.80	21.40	21.75	33,510
10 Jul 25	21.90000 +0.00	22.10	21.65	22.00	31,534
09 Jul 25	21.90000 +0.50	22.20	21.30	21.45	90,123
08 Jul 25	21.40000 +0.40	21.40	20.95	21.05	25,752
07 Jul 25	21.00000 -1.35	21.50	20.75	21.40	54,476
04 Jul 25	22.35000 -0.05	22.55	22.05	22.35	37,987
03 Jul 25	22.40000 +0.10	22.60	22.25	22.45	42,366
02 Jul 25	22.30000 +0.70	22.35	21.75	21.80	24,883
01 Jul 25	21.60000 -0.50	22.15	21.55	22.05	33,799
30 Jun 25	22.10000 -0.50	23.05	21.95	23.00	62,518
27 Jun 25	22.60000 +0.85	22.65	21.95	22.00	84,495
26 Jun 25	21.75000 +1.20	21.80	20.65	20.70	84,605
25 Jun 25	20.55000 +0.10	20.85	20.45	20.50	25,929
24 Jun 25	20.45000 +0.40	20.75	20.40	20.60	27,372
23 Jun 25	20.05000 +0.00	20.25	19.90	19.92	69,954
20 Jun 25	20.05000 +0.00	20.30	19.98	20.20	121,898
19 Jun 25	20.05000 -0.55	20.55	20.05	20.40	31,773
18 Jun 25	20.60000 -0.25	20.90	20.45	20.80	39,570
17 Jun 25	20.85000 -0.15	21.05	20.80	20.90	24,194
16 Jun 25	21.00000 +0.15	21.15	20.85	20.85	21,600
13 Jun 25	20.85000 -0.50	21.15	20.75	20.80	27,150
12 Jun 25	21.35000 +0.65	21.45	20.45	20.50	64,367
11 Jun 25	20.70000 +0.10	20.95	20.50	20.55	49,127
10 Jun 25	20.60000 +0.45	20.65	20.10	20.10	26,057
09 Jun 25	20.15000 +0.05	20.30	20.05	20.05	18,764
06 Jun 25	20.10000 -0.10	20.35	20.10	20.35	11,111
05 Jun 25	20.20000 -0.20	20.65	20.05	20.40	24,821
04 Jun 25	20.40000 +0.00	20.80	20.35	20.60	37,164
03 Jun 25	20.40000 -0.10	20.50	20.20	20.50	40,033
02 Jun 25	20.50000 +0.05	20.60	20.20	20.45	61,361
30 May 25	20.45000 -0.30	21.00	20.45	20.60	132,956
29 May 25	20.75000 +0.10	21.35	20.70	21.00	29,704
28 May 25	20.65000 +0.20	20.90	20.40	20.45	38,993
27 May 25	20.45000 -0.35	20.85	20.45	20.80	35,479
26 May 25	20.80000 +0.60	20.90	20.45	20.45	44,036
23 May 25	20.20000 -0.15	20.65	19.68	20.30	68,758
22 May 25	20.35000 -0.40	20.65	20.20	20.50	49,806
21 May 25	20.75000 -0.25	21.10	20.50	21.10	35,590
20 May 25	21.00000 +0.10	21.30	20.70	20.85	59,771
19 May 25	20.90000 -0.20	21.25	20.65	21.10	42,205
16 May 25	21.10000 +0.10	21.15	20.95	21.00	29,726
15 May 25	21.00000 -0.55	21.45	21.00	21.35	35,891
14 May 25	21.55000 -0.20	21.80	21.35	21.80	25,046
13 May 25	21.75000 +0.70	21.80	21.10	21.10	78,589
12 May 25	21.05000 +0.40	21.40	20.80	21.05	60,198
09 May 25	20.65000 +0.10	20.95	20.60	20.60	61,123
08 May 25	20.55000 +0.91	20.65	19.62	19.72	57,812
07 May 25	19.64000 -0.02	19.80	19.54	19.56	28,300
06 May 25	19.66000 -0.04	19.84	19.22	19.80	88,087
05 May 25	19.70000 -0.16	19.84	19.66	19.82	33,407
02 May 25	19.86000 +1.02	19.86	19.10	19.10	71,284
30 Apr 25	18.84000 +0.28	18.92	18.58	18.60	32,401
29 Apr 25	18.56000 -0.18	18.86	18.38	18.76	33,583
28 Apr 25	18.74000 +0.16	18.84	18.48	18.50	44,334
25 Apr 25	18.58000 +0.22	18.70	18.12	18.40	53,817
24 Apr 25	18.36000 +0.16	18.36	17.88	18.18	31,483
23 Apr 25	18.20000 +0.44	18.44	17.92	17.92	89,559
22 Apr 25	17.76000 +0.04	17.90	17.68	17.88	36,948
17 Apr 25	17.72000 -0.22	18.02	17.72	17.86	36,950
16 Apr 25	17.94000 +0.00	18.04	17.62	17.68	43,486
15 Apr 25	17.94000 -0.06	18.14	17.78	17.96	30,612
14 Apr 25	18.00000 +0.14	18.46	17.94	18.24	39,646
11 Apr 25	17.86000 +0.14	18.12	17.50	17.98	49,912
10 Apr 25	17.72000 +0.26	19.20	17.72	19.20	74,996
09 Apr 25	17.46000 -0.52	17.82	17.30	17.46	80,729
08 Apr 25	17.98000 +0.48	18.26	17.54	17.92	81,847
07 Apr 25	17.50000 -0.50	17.86	15.20	15.98	196,007
04 Apr 25	18.00000 +0.00	18.16	17.18	17.74	312,022
03 Apr 25	18.00000 -0.38	18.32	17.66	17.84	133,182
02 Apr 25	18.38000 +0.12	18.38	17.98	18.10	63,032
01 Apr 25	18.26000 -0.08	18.70	18.14	18.66	68,608
31 Mar 25	18.34000 -0.90	19.04	18.18	19.00	154,161
28 Mar 25	19.24000 -0.48	19.88	19.18	19.54	72,920
27 Mar 25	19.72000 -0.14	19.84	19.34	19.54	79,029
26 Mar 25	19.86000 -0.24	20.30	19.78	20.20	58,702
25 Mar 25	20.10000 +0.22	20.40	19.80	20.10	54,416
24 Mar 25	19.88000 -0.62	20.85	19.84	20.80	97,909
21 Mar 25	20.50000 +0.00	20.65	20.10	20.30	65,949
20 Mar 25	20.50000 -0.35	21.10	20.40	20.95	60,103
19 Mar 25	20.85000 -0.20	20.95	20.55	20.60	54,872
18 Mar 25	21.05000 +0.45	21.70	20.85	21.05	86,235
17 Mar 25	20.60000 +1.06	20.65	19.90	19.90	97,175
14 Mar 25	19.54000 -0.14	20.20	19.52	19.96	165,185
13 Mar 25	19.68000 -2.12	21.25	19.64	20.95	311,133
12 Mar 25	21.80000 -0.35	22.50	21.55	22.35	62,675
11 Mar 25	22.15000 -0.45	23.00	21.90	22.70	61,857
10 Mar 25	22.60000 -0.50	23.10	22.35	23.05	69,498
07 Mar 25	23.10000 -0.15	23.25	22.65	23.00	57,414
06 Mar 25	23.25000 +0.85	23.40	22.45	22.65	92,721
05 Mar 25	22.40000 +1.85	22.50	21.05	21.15	195,377
04 Mar 25	20.55000 -0.90	21.35	20.40	21.15	109,870
03 Mar 25	21.45000 +0.45	21.95	20.85	21.00	70,362
28 Feb 25	21.00000 -0.55	21.25	20.80	21.25	138,343
27 Feb 25	21.55000 -0.25	21.80	21.30	21.60	48,031
26 Feb 25	21.80000 +0.20	22.20	21.70	21.75	44,557
25 Feb 25	21.60000 -0.70	22.10	21.55	22.10	58,409
24 Feb 25	22.30000 +0.00	22.65	22.10	22.55	41,432
21 Feb 25	22.30000 +0.45	22.75	22.10	22.35	59,126
20 Feb 25	21.85000 +0.30	22.15	21.55	21.60	50,026
19 Feb 25	21.55000 -0.80	22.35	21.45	22.30	66,233
18 Feb 25	22.35000 +0.20	22.55	21.85	22.20	38,637
17 Feb 25	22.15000 +0.00	22.35	21.80	22.25	54,531
14 Feb 25	22.15000 +0.90	22.50	21.10	21.25	87,061
13 Feb 25	21.25000 +0.40	21.50	20.90	21.25	76,344
12 Feb 25	20.85000 -0.40	21.55	20.85	21.45	52,987
11 Feb 25	21.25000 +0.10	21.35	20.90	21.10	45,146
10 Feb 25	21.15000 +0.15	21.65	20.80	21.20	64,378
07 Feb 25	21.00000 -0.20	21.40	20.75	21.00	77,873
06 Feb 25	21.20000 +0.40	21.30	20.70	20.85	57,333
05 Feb 25	20.80000 -0.15	21.05	20.60	20.90	52,695
04 Feb 25	20.95000 -0.10	21.30	20.70	21.15	66,745
03 Feb 25	21.05000 -0.80	21.25	20.55	21.10	107,895
31 Jan 25	21.85000 -0.65	22.20	21.60	22.20	85,243
30 Jan 25	22.50000 +3.12	22.60	20.90	21.10	319,767
29 Jan 25	19.38000 -0.06	19.72	19.26	19.58	43,400
28 Jan 25	19.44000 -0.18	19.90	19.40	19.54	37,699
27 Jan 25	19.62000 -0.24	19.76	19.28	19.36	65,088
24 Jan 25	19.86000 +0.62	20.00	19.34	19.34	57,608
23 Jan 25	19.24000 -0.24	19.64	19.20	19.50	45,490
22 Jan 25	19.48000 -0.18	19.92	19.44	19.68	38,585
21 Jan 25	19.66000 -0.22	20.05	19.48	19.92	42,173
20 Jan 25	19.88000 -0.06	20.25	19.50	20.00	82,370
17 Jan 25	19.94000 -0.04	20.45	19.92	20.20	48,075
16 Jan 25	19.98000 +0.16	20.15	19.70	19.92	24,944
15 Jan 25	19.82000 +0.68	19.94	19.32	19.32	30,789
14 Jan 25	19.14000 -0.18	19.66	19.14	19.48	55,759
13 Jan 25	19.32000 -0.60	19.82	19.30	19.68	89,058
10 Jan 25	19.92000 -1.08	21.00	19.92	20.85	56,891
09 Jan 25	21.00000 +0.15	21.10	20.55	20.75	20,447
08 Jan 25	20.85000 -0.65	21.50	20.70	21.50	60,055
07 Jan 25	21.50000 +0.05	21.60	21.15	21.30	43,692
06 Jan 25	21.45000 +0.80	21.85	20.95	20.95	65,396
03 Jan 25	20.65000 +0.15	20.80	20.35	20.55	37,332
02 Jan 25	20.50000 -0.10	20.90	20.35	20.80	33,128
31 Dec 24	20.60000 +0.35	20.65	20.30	20.30	18,806
30 Dec 24	20.25000 -0.25	20.65	20.05	20.40	32,836
27 Dec 24	20.50000 +0.30	20.75	20.10	20.10	31,011
24 Dec 24	20.20000 +0.22	20.40	20.05	20.05	14,600
23 Dec 24	19.98000 +0.38	20.05	19.48	19.58	43,281
20 Dec 24	19.60000 -0.18	19.96	19.54	19.60	245,011
19 Dec 24	19.78000 -0.72	20.20	19.70	20.05	50,851
18 Dec 24	20.50000 +0.35	20.70	20.25	20.25	24,996
17 Dec 24	20.15000 -0.30	20.45	20.15	20.25	42,564
16 Dec 24	20.45000 -0.05	20.55	20.10	20.50	55,943
13 Dec 24	20.50000 -0.40	21.05	20.35	20.75	67,425
12 Dec 24	20.90000 +0.10	21.20	20.80	20.95	37,599
11 Dec 24	20.80000 -0.20	21.15	20.70	20.85	97,187
10 Dec 24	21.00000 -0.35	21.20	20.90	21.00	45,867
09 Dec 24	21.35000 +0.45	21.65	21.05	21.15	61,228
06 Dec 24	20.90000 +0.75	21.05	20.20	20.80	108,685
05 Dec 24	20.15000 +0.57	20.30	19.40	19.40	94,210
04 Dec 24	19.58000 +0.44	19.88	19.26	19.26	64,317
03 Dec 24	19.14000 +0.14	19.32	19.00	19.06	50,017
02 Dec 24	19.00000 -0.78	19.40	18.80	19.10	77,154
29 Nov 24	19.78000 -0.06	20.05	19.60	19.86	88,390
28 Nov 24	19.84000 +0.02	20.35	19.80	19.88	54,982
27 Nov 24	19.82000 -0.28	19.96	19.66	19.86	50,604
26 Nov 24	20.10000 -0.25	20.75	19.70	20.10	55,921
25 Nov 24	20.35000 +0.45	20.35	19.84	20.20	161,408
22 Nov 24	19.90000 +0.00	20.10	19.58	20.00	90,639
21 Nov 24	19.90000 -0.55	20.50	19.90	20.45	68,800
20 Nov 24	20.45000 -0.05	20.85	20.35	20.80	33,016
19 Nov 24	20.50000 -0.70	21.15	20.30	21.05	78,168
18 Nov 24	21.20000 +0.05	21.90	21.10	21.55	68,196
15 Nov 24	21.15000 +0.65	21.25	20.40	20.50	48,670
14 Nov 24	20.50000 +0.62	20.50	19.76	19.90	81,921
13 Nov 24	19.88000 +0.00	20.10	19.70	19.80	50,763
12 Nov 24	19.88000 -1.02	20.50	19.78	20.50	92,665
11 Nov 24	20.90000 +0.25	20.95	20.65	20.70	35,523
08 Nov 24	20.65000 -0.60	21.25	20.55	21.20	49,683
07 Nov 24	21.25000 +0.40	21.40	20.90	20.95	35,979
06 Nov 24	20.85000 -0.45	21.80	20.70	21.30	36,856
05 Nov 24	21.30000 +0.05	21.55	21.00	21.30	42,300
04 Nov 24	21.25000 -0.55	22.30	21.25	21.65	37,043
01 Nov 24	21.80000 +0.50	22.05	21.35	21.35	37,154
31 Oct 24	21.30000 -0.25	21.50	21.10	21.50	56,002
30 Oct 24	21.55000 -0.20	22.00	21.55	21.70	61,312
29 Oct 24	21.75000 -0.05	22.05	21.75	21.80	58,388
28 Oct 24	21.80000 -0.85	22.40	21.80	22.20	119,421
25 Oct 24	22.65000 +0.30	22.65	22.15	22.35	108,611
24 Oct 24	22.35000 -2.35	23.70	21.10	23.70	299,861
23 Oct 24	24.70000 -0.05	25.10	24.60	24.60	33,044
22 Oct 24	24.75000 +0.35	25.00	24.20	24.20	40,135
21 Oct 24	24.40000 -0.30	25.15	24.40	24.55	38,746
18 Oct 24	24.70000 +0.15	25.20	24.55	24.55	27,750
17 Oct 24	24.55000 +0.25	24.70	24.35	24.35	45,960
16 Oct 24	24.30000 -1.10	25.25	24.25	25.20	61,969
15 Oct 24	25.40000 +0.90	25.40	24.50	24.65	97,677
14 Oct 24	24.50000 +0.60	24.75	23.75	24.00	101,716
11 Oct 24	23.90000 -2.60	25.70	23.85	25.50	217,292
10 Oct 24	26.50000 +0.00	26.50	25.20	25.55	68,079
09 Oct 24	26.50000 -0.30	26.95	26.35	26.80	81,153
08 Oct 24	26.80000 -1.80	28.10	26.80	28.10	57,724
07 Oct 24	28.60000 +0.70	28.60	27.35	28.00	40,021
04 Oct 24	27.90000 +0.75	27.95	27.15	27.15	63,708
03 Oct 24	27.15000 -1.05	28.15	27.05	28.05	43,036
02 Oct 24	28.20000 -0.30	28.70	28.20	28.40	24,268
01 Oct 24	28.50000 +0.10	29.05	28.35	28.40	49,598
30 Sep 24	28.40000 -0.80	29.10	28.15	29.05	33,208
27 Sep 24	29.20000 +0.65	29.25	28.50	28.60	26,294
26 Sep 24	28.55000 +1.10	28.60	27.95	28.00	40,561
25 Sep 24	27.45000 -0.25	28.00	27.45	27.45	24,817
24 Sep 24	27.70000 +0.20	28.10	27.50	27.50	24,465
23 Sep 24	27.50000 +0.00	27.55	26.85	27.50	45,107
20 Sep 24	27.50000 -0.85	28.35	27.50	28.35	70,470
19 Sep 24	28.35000 +0.75	28.80	28.10	28.10	62,118
18 Sep 24	27.60000 -0.15	27.85	27.45	27.75	37,521
17 Sep 24	27.75000 +0.50	27.90	27.30	27.30	44,151
16 Sep 24	27.25000 -0.45	27.70	27.05	27.50	32,927
13 Sep 24	27.70000 +0.00	28.05	27.60	27.75	20,576
12 Sep 24	27.70000 +0.40	28.05	27.25	27.80	43,151
11 Sep 24	27.30000 +0.15	28.10	27.25	27.40	35,893
10 Sep 24	27.15000 -0.55	28.20	27.10	27.70	32,317
09 Sep 24	27.70000 -0.10	28.75	27.50	28.20	49,218
06 Sep 24	27.80000 -0.60	28.55	27.80	28.40	33,740
05 Sep 24	28.40000 +0.00	29.20	28.30	28.60	44,125
04 Sep 24	28.40000 -1.85	29.65	28.40	29.65	85,265
03 Sep 24	30.25000 -0.70	31.35	30.20	31.10	25,661
02 Sep 24	30.95000 +0.00	31.25	30.35	31.10	19,210
30 Aug 24	30.95000 +0.00	31.20	30.85	31.10	49,495
29 Aug 24	30.95000 +0.40	31.05	30.50	30.70	24,543
28 Aug 24	30.55000 -0.30	30.85	30.30	30.85	18,563
27 Aug 24	30.85000 +0.05	31.35	30.60	30.80	18,923
26 Aug 24	30.80000 -0.25	31.20	30.80	31.00	20,743
23 Aug 24	31.05000 +0.10	31.25	30.75	31.00	16,310
22 Aug 24	30.95000 -0.45	31.45	30.95	31.40	11,240
21 Aug 24	31.40000 +0.50	31.45	30.95	31.00	14,365
20 Aug 24	30.90000 -0.20	31.40	30.75	31.20	11,425
19 Aug 24	31.10000 +0.30	31.35	30.65	30.85	13,435
16 Aug 24	30.80000 -0.15	31.15	30.55	31.15	8,374
15 Aug 24	30.95000 +0.40	31.25	30.30	30.70	16,336
14 Aug 24	30.55000 -0.15	31.05	30.30	30.75	14,868
13 Aug 24	30.70000 +0.20	30.70	30.10	30.55	13,584
12 Aug 24	30.50000 -0.45	31.25	30.30	31.15	14,027
09 Aug 24	30.95000 +0.45	31.05	30.65	30.75	22,816
08 Aug 24	30.50000 +0.00	30.50	29.80	30.30	22,077
07 Aug 24	30.50000 +0.35	30.90	30.05	30.40	25,917
06 Aug 24	30.15000 +0.00	30.95	29.90	30.15	27,563
05 Aug 24	30.15000 -0.80	30.45	29.10	29.95	64,562
02 Aug 24	30.95000 -0.55	32.10	30.85	31.25	46,358
01 Aug 24	31.50000 -0.60	32.25	31.50	32.00	22,202
31 Jul 24	32.10000 +0.25	32.80	31.85	32.35	33,920
30 Jul 24	31.85000 -0.45	32.55	31.50	32.30	42,677
29 Jul 24	32.30000 -0.40	33.00	32.10	32.75	33,523
26 Jul 24	32.70000 +0.10	33.05	32.30	32.55	18,209
25 Jul 24	32.60000 -0.30	32.65	31.90	32.65	26,651
24 Jul 24	32.90000 -0.10	33.30	32.50	32.55	18,222
23 Jul 24	33.00000 -0.40	33.55	33.00	33.50	17,070
22 Jul 24	33.40000 +0.80	33.80	32.80	32.85	13,024
19 Jul 24	32.60000 -1.00	33.60	32.40	33.60	49,933
18 Jul 24	33.60000 -0.90	34.70	33.30	34.65	57,091
17 Jul 24	34.50000 -0.10	34.75	34.35	34.50	12,172
16 Jul 24	34.60000 -0.45	35.10	34.55	35.00	22,272
15 Jul 24	35.05000 +0.00	35.50	34.75	35.10	24,857
12 Jul 24	35.05000 +0.80	35.25	34.10	34.50	32,662
11 Jul 24	34.25000 +0.95	34.50	33.25	33.50	51,726
10 Jul 24	33.30000 -0.90	34.20	32.95	34.20	32,848
09 Jul 24	34.20000 -1.25	35.65	34.20	35.65	64,647
08 Jul 24	35.45000 +0.50	35.70	34.55	34.60	45,876
05 Jul 24	34.95000 +0.50	35.65	34.75	35.15	41,295
04 Jul 24	34.45000 +0.80	34.45	33.55	34.10	64,374
03 Jul 24	33.65000 +2.45	33.65	31.85	31.85	66,877
02 Jul 24	31.20000 -1.45	31.80	30.90	31.75	35,986
01 Jul 24	32.65000 +0.80	33.55	32.65	33.35	35,839
28 Jun 24	31.85000 -0.60	32.75	31.85	32.70	44,834
27 Jun 24	32.45000 -0.50	33.10	32.45	32.95	14,780
26 Jun 24	32.95000 +0.10	33.25	32.45	33.10	28,208
25 Jun 24	32.85000 -0.75	33.80	32.85	33.55	22,412
24 Jun 24	33.60000 +0.15	33.90	33.00	33.05	29,661
21 Jun 24	33.45000 -1.20	34.60	33.45	34.60	50,660
20 Jun 24	34.65000 +0.80	34.65	33.15	33.30	38,227
19 Jun 24	33.85000 -0.15	34.45	33.85	33.95	22,674
18 Jun 24	34.00000 -0.80	35.20	34.00	35.00	36,986
17 Jun 24	34.80000 +0.80	35.05	33.80	33.80	38,917
14 Jun 24	34.00000 -1.30	35.15	33.55	34.95	101,685
13 Jun 24	35.30000 -1.75	37.05	35.30	36.90	32,752
12 Jun 24	37.05000 +0.40	37.30	36.45	36.55	33,891
11 Jun 24	36.65000 -0.25	37.20	36.55	37.20	27,601
10 Jun 24	36.90000 -1.40	37.65	36.65	37.45	39,035
07 Jun 24	38.30000 -0.10	38.60	38.15	38.30	16,421
06 Jun 24	38.40000 +0.80	38.50	37.80	37.90	27,591
05 Jun 24	37.60000 -0.60	38.50	37.20	38.50	35,296
04 Jun 24	38.20000 -0.55	38.50	38.10	38.50	18,337
03 Jun 24	38.75000 +0.50	39.05	38.40	39.00	27,375
31 May 24	38.25000 +0.20	38.45	37.65	37.95	49,644
30 May 24	38.05000 +0.65	38.05	37.00	37.30	30,046
29 May 24	37.40000 -1.10	38.50	37.30	38.50	31,288
28 May 24	38.50000 -0.50	39.20	38.35	38.90	28,225
27 May 24	39.00000 -0.60	39.95	38.90	39.60	29,993
24 May 24	39.60000 +0.45	39.60	38.40	38.80	29,249
23 May 24	39.15000 +0.35	39.85	38.70	38.70	23,774
22 May 24	38.80000 -0.55	39.45	38.70	39.20	18,166
21 May 24	39.35000 -0.75	39.70	38.70	39.00	39,149
20 May 24	40.10000 +0.30	40.15	39.80	39.80	19,143
17 May 24	39.80000 +0.45	40.15	39.35	39.35	41,354
16 May 24	39.35000 -0.20	39.95	39.10	39.50	32,034
15 May 24	39.55000 +0.55	40.25	39.10	39.10	50,180
14 May 24	39.00000 +0.35	39.30	38.60	38.70	21,550
13 May 24	38.65000 +0.00	39.15	38.50	39.00	22,790
10 May 24	38.65000 +0.80	38.95	37.85	38.00	48,664
09 May 24	37.85000 +0.40	38.00	37.50	37.50	20,707
08 May 24	37.45000 +0.40	37.45	36.95	36.95	20,888
07 May 24	37.05000 +0.15	37.45	36.70	37.00	31,499
06 May 24	36.90000 +1.45	37.00	35.55	35.75	30,804
03 May 24	35.45000 +0.50	35.70	35.00	35.30	11,858
02 May 24	34.95000 +0.15	35.15	34.55	34.90	14,912
30 Apr 24	34.80000 -1.10	36.00	34.60	36.00	33,987
29 Apr 24	35.90000 +0.40	35.95	35.50	35.50	28,503
26 Apr 24	35.50000 +0.75	35.75	35.00	35.00	19,717
25 Apr 24	34.75000 +0.25	35.85	34.50	35.20	45,889
24 Apr 24	34.50000 +0.05	34.85	34.50	34.60	16,569
23 Apr 24	34.45000 +0.25	34.45	34.00	34.35	23,630
22 Apr 24	34.20000 +0.10	34.50	34.05	34.40	15,494
19 Apr 24	34.10000 -0.60	34.35	34.00	34.30	29,103
18 Apr 24	34.70000 +0.40	34.75	34.40	34.40	14,529
17 Apr 24	34.30000 -0.05	34.75	34.25	34.25	14,552
16 Apr 24	34.35000 -0.20	34.45	33.70	34.00	39,160
15 Apr 24	34.55000 -0.45	35.30	34.55	35.00	19,145
12 Apr 24	35.00000 -0.80	36.35	35.00	36.15	36,395
11 Apr 24	35.80000 -0.45	36.25	35.60	36.10	21,719
10 Apr 24	36.25000 +0.55	36.60	35.80	35.95	24,565
09 Apr 24	35.70000 -0.45	36.25	35.70	36.15	26,920
08 Apr 24	36.15000 +0.30	36.40	35.70	35.75	33,040
05 Apr 24	35.85000 -0.60	36.10	35.60	35.75	31,149
04 Apr 24	36.45000 +0.10	36.55	36.20	36.30	19,673
03 Apr 24	36.35000 +0.60	36.45	35.55	35.65	24,762
02 Apr 24	35.75000 -0.70	36.80	35.75	36.10	38,952
28 Mar 24	36.45000 -0.05	36.75	35.90	36.65	23,064
27 Mar 24	36.50000 +0.10	36.90	36.35	36.50	18,238
26 Mar 24	36.40000 +0.45	36.45	35.55	35.60	32,580
25 Mar 24	35.95000 -0.20	36.10	35.55	36.05	27,611
22 Mar 24	36.15000 +0.15	36.20	35.75	35.75	27,477
21 Mar 24	36.00000 +0.75	36.25	35.30	35.85	22,895
20 Mar 24	35.25000 -0.35	35.50	35.10	35.40	27,986
19 Mar 24	35.60000 -0.70	36.30	35.50	36.30	48,552
18 Mar 24	36.30000 -0.35	37.35	36.30	36.70	33,816
15 Mar 24	36.65000 +0.10	36.85	35.90	36.35	45,507
14 Mar 24	36.55000 -0.15	38.00	36.55	36.90	77,180
13 Mar 24	36.70000 +0.80	39.50	35.90	39.00	114,245
12 Mar 24	35.90000 +0.60	36.00	34.90	35.40	26,016
11 Mar 24	35.30000 +0.00	35.70	35.05	35.30	19,874
08 Mar 24	35.30000 +0.05	35.60	35.10	35.30	16,704
07 Mar 24	35.25000 -0.30	35.55	34.80	35.40	21,995
06 Mar 24	35.55000 +0.50	35.55	34.90	34.90	22,412
05 Mar 24	35.05000 -0.25	35.30	34.80	35.05	32,167
04 Mar 24	35.30000 +0.15	35.50	34.90	35.25	26,908
01 Mar 24	35.15000 +0.05	35.35	34.85	35.20	16,193
29 Feb 24	35.10000 +0.05	35.25	34.85	35.10	22,954
28 Feb 24	35.05000 -1.00	36.15	34.90	36.15	28,042
27 Feb 24	36.05000 +0.25	36.10	35.70	35.90	23,370
26 Feb 24	35.80000 -0.05	35.90	35.25	35.70	22,597
23 Feb 24	35.85000 -0.50	36.45	35.85	36.25	22,116
22 Feb 24	36.35000 +0.15	36.85	36.20	36.60	19,111
21 Feb 24	36.20000 +0.20	36.40	35.95	36.20	14,539
20 Feb 24	36.00000 -0.50	36.20	35.25	35.90	41,349
19 Feb 24	36.50000 -1.35	37.60	36.50	37.60	29,915
16 Feb 24	37.85000 +0.80	37.95	37.25	37.30	32,268
15 Feb 24	37.05000 +0.15	37.45	37.00	37.35	29,639
14 Feb 24	36.90000 +1.10	36.90	35.25	35.40	43,618
13 Feb 24	35.80000 -0.55	36.55	35.50	36.35	35,934
12 Feb 24	36.35000 +0.65	36.90	36.10	36.10	34,801
09 Feb 24	35.70000 -0.40	36.20	35.20	36.10	33,339
08 Feb 24	36.10000 +0.55	36.25	35.70	35.95	35,001
07 Feb 24	35.55000 +0.50	36.20	35.45	35.90	44,754
06 Feb 24	35.05000 +0.30	35.30	34.70	35.00	21,351
05 Feb 24	34.75000 +0.55	35.20	34.20	34.30	45,987
02 Feb 24	34.20000 +0.50	34.40	33.65	33.95	28,965
01 Feb 24	33.70000 -0.10	34.10	33.70	33.80	22,925
31 Jan 24	33.80000 -0.15	34.05	33.35	34.05	35,663
30 Jan 24	33.95000 +0.10	34.10	33.70	33.95	21,272
29 Jan 24	33.85000 +0.05	33.90	32.85	33.80	50,997
26 Jan 24	33.80000 +3.10	34.20	32.20	32.35	114,942
25 Jan 24	30.70000 -0.60	31.70	30.70	31.40	55,863
24 Jan 24	31.30000 +0.10	31.60	30.50	31.55	48,938
23 Jan 24	31.20000 +0.10	31.60	30.85	31.30	18,767
22 Jan 24	31.10000 +0.30	31.25	30.65	31.10	51,998
19 Jan 24	30.80000 -0.15	32.00	30.65	31.80	46,923
18 Jan 24	30.95000 +0.15	31.35	30.55	30.65	83,885
17 Jan 24	30.80000 -0.80	31.05	30.30	30.75	116,448
16 Jan 24	31.60000 -0.95	32.55	31.45	32.20	50,196
15 Jan 24	32.55000 -0.55	33.20	32.55	33.05	26,859
12 Jan 24	33.10000 +0.05	33.40	32.85	33.35	51,338
11 Jan 24	33.05000 -0.40	34.20	33.05	33.85	34,898
10 Jan 24	33.45000 +0.00	33.60	33.15	33.55	36,931
09 Jan 24	33.45000 +0.00	33.80	33.35	33.70	32,428
08 Jan 24	33.45000 -0.20	33.70	33.05	33.55	26,816
05 Jan 24	33.65000 -0.25	33.80	32.90	33.60	21,199
04 Jan 24	33.90000 +0.20	34.10	33.65	33.65	13,902
03 Jan 24	33.70000 -1.30	34.80	33.45	34.80	25,289
02 Jan 24	35.00000 -0.20	35.50	34.65	35.40	31,335
29 Dec 23	35.20000 -0.20	35.45	35.10	35.30	8,576
28 Dec 23	35.40000 -0.20	35.95	35.25	35.85	10,929
27 Dec 23	35.60000 +0.20	36.00	35.55	35.90	18,732
22 Dec 23	35.40000 -0.15	35.60	35.15	35.50	19,203
21 Dec 23	35.55000 +0.45	35.55	34.90	35.00	25,639
20 Dec 23	35.10000 +0.15	35.25	34.60	34.90	20,307
19 Dec 23	34.95000 +0.25	35.20	34.60	34.60	20,742
18 Dec 23	34.70000 -0.10	34.95	34.30	34.65	39,520
15 Dec 23	34.80000 +0.25	35.20	34.60	34.85	63,646
14 Dec 23	34.55000 +1.50	34.60	33.60	33.70	40,049
13 Dec 23	33.05000 +0.15	33.60	33.00	33.00	19,639
12 Dec 23	32.90000 -0.65	33.85	32.90	33.85	24,956
11 Dec 23	33.55000 +0.20	33.85	33.05	33.35	31,906
08 Dec 23	33.35000 +1.25	33.50	32.00	32.30	82,637
07 Dec 23	32.10000 -0.60	32.45	31.85	32.30	34,349
06 Dec 23	32.70000 -0.05	32.95	32.30	32.85	45,669
05 Dec 23	32.75000 +0.40	32.75	32.15	32.35	42,116
04 Dec 23	32.35000 -1.15	33.60	32.35	33.55	41,722
01 Dec 23	33.50000 +0.05	33.70	33.10	33.55	20,051
30 Nov 23	33.45000 -0.10	33.65	33.00	33.65	48,639
29 Nov 23	33.55000 +0.20	33.80	33.25	33.30	13,099
28 Nov 23	33.35000 +0.35	33.35	32.55	32.80	26,459
27 Nov 23	33.00000 -0.90	34.05	33.00	33.95	25,463
24 Nov 23	33.90000 +0.45	33.95	33.30	33.30	14,966
23 Nov 23	33.45000 -0.30	33.95	33.25	33.95	12,273
22 Nov 23	33.75000 +0.50	33.80	33.10	33.25	45,314
21 Nov 23	33.25000 -0.40	33.75	33.10	33.60	18,231
20 Nov 23	33.65000 -0.20	34.05	33.30	34.00	24,828
17 Nov 23	33.85000 +0.05	34.25	33.65	34.10	15,767
16 Nov 23	33.80000 +0.10	34.05	33.50	33.55	23,390
15 Nov 23	33.70000 -0.05	34.00	33.45	33.90	14,236
14 Nov 23	33.75000 +1.20	33.95	32.55	32.55	19,376
13 Nov 23	32.55000 -0.45	33.35	32.50	33.30	16,400
10 Nov 23	33.00000 -0.10	33.15	32.20	32.85	27,647
09 Nov 23	33.10000 +0.60	33.20	32.50	32.50	17,685
08 Nov 23	32.50000 +0.45	32.90	31.90	32.10	54,639
07 Nov 23	32.05000 -0.20	32.35	31.40	32.20	33,080
06 Nov 23	32.25000 -0.15	33.35	32.15	33.00	33,380
03 Nov 23	32.40000 +0.40	32.65	32.10	32.30	44,012
02 Nov 23	32.00000 +1.00	32.45	31.25	31.30	120,224
01 Nov 23	31.00000 -0.30	31.30	30.45	31.30	27,699
31 Oct 23	31.30000 +0.10	31.65	31.05	31.45	54,048
30 Oct 23	31.20000 +0.80	31.60	30.75	31.05	38,175
27 Oct 23	30.40000 +0.15	30.90	29.85	30.60	35,391
26 Oct 23	30.25000 -2.45	32.10	29.90	32.05	103,484
25 Oct 23	32.70000 -0.25	33.15	32.50	32.80	20,863
24 Oct 23	32.95000 -0.25	33.45	32.90	33.20	22,011
23 Oct 23	33.20000 -0.30	33.55	32.65	33.55	46,992
20 Oct 23	33.50000 -0.80	34.15	33.25	33.95	34,085
19 Oct 23	34.30000 -0.50	34.95	34.10	34.60	28,222
18 Oct 23	34.80000 -0.40	35.15	34.70	35.00	15,785
17 Oct 23	35.20000 -0.05	35.35	34.55	35.30	32,931
16 Oct 23	35.25000 -0.10	35.60	35.10	35.50	15,962
13 Oct 23	35.35000 -1.15	36.25	35.35	36.25	19,549
12 Oct 23	36.50000 +0.20	36.90	36.30	36.55	11,872
11 Oct 23	36.30000 -0.45	36.75	36.25	36.75	8,083
10 Oct 23	36.75000 +0.65	36.90	36.45	36.50	10,157
09 Oct 23	36.10000 -0.45	36.55	35.90	36.45	22,342
06 Oct 23	36.55000 +0.45	36.70	36.10	36.40	13,277
05 Oct 23	36.10000 -0.55	36.85	36.10	36.70	10,725
04 Oct 23	36.65000 -0.30	36.75	35.90	36.70	19,408
03 Oct 23	36.95000 -0.70	37.45	36.70	37.40	19,471
02 Oct 23	37.65000 -0.15	38.10	37.40	37.80	27,479
29 Sep 23	37.80000 +1.15	38.15	36.65	36.90	49,274
28 Sep 23	36.65000 -0.20	36.90	36.35	36.85	33,231
27 Sep 23	36.85000 +1.05	36.90	35.75	35.90	28,948
26 Sep 23	35.80000 -1.00	36.65	35.80	36.50	55,987
25 Sep 23	36.80000 -0.70	37.80	36.65	37.60	25,974
22 Sep 23	37.50000 -0.20	37.80	37.25	37.60	30,071
21 Sep 23	37.70000 -0.70	38.75	37.70	38.55	27,661
20 Sep 23	38.40000 +0.35	38.60	37.95	38.00	28,230
19 Sep 23	38.05000 -0.35	38.60	38.05	38.40	17,821
18 Sep 23	38.40000 -0.60	38.90	38.10	38.80	20,923
15 Sep 23	39.00000 +0.05	40.45	38.60	39.90	78,178
14 Sep 23	38.95000 -0.60	39.80	38.55	39.60	64,814
13 Sep 23	39.55000 -0.65	40.15	39.45	39.95	24,732
12 Sep 23	40.20000 +0.00	40.40	40.05	40.40	14,273
11 Sep 23	40.20000 +0.10	40.80	40.20	40.20	20,615
08 Sep 23	40.10000 -0.90	41.15	40.05	41.15	20,815
07 Sep 23	41.00000 -0.40	41.40	40.95	41.40	12,200
06 Sep 23	41.40000 -0.10	41.60	41.20	41.40	13,354
05 Sep 23	41.50000 -0.25	41.85	41.35	41.75	11,184
04 Sep 23	41.75000 +0.00	42.25	41.60	42.00	7,914
01 Sep 23	41.75000 -0.25	42.20	41.60	42.20	8,400
31 Aug 23	42.00000 +0.10	42.20	41.50	42.20	18,536
30 Aug 23	41.90000 -0.65	43.00	41.80	42.80	21,926
29 Aug 23	42.55000 +0.15	42.95	42.35	42.35	13,575
28 Aug 23	42.40000 +0.85	42.40	41.65	42.00	14,645
25 Aug 23	41.55000 -0.10	41.90	41.50	41.50	12,434
24 Aug 23	41.65000 -0.25	42.20	41.65	42.00	16,309
23 Aug 23	41.90000 +0.40	42.05	41.60	41.90	12,815
22 Aug 23	41.50000 +0.30	41.60	41.15	41.25	12,644
21 Aug 23	41.20000 +0.70	41.40	40.90	41.20	19,698
18 Aug 23	40.50000 +0.65	40.50	39.85	39.90	19,228
17 Aug 23	39.85000 -0.75	40.35	39.85	40.30	11,895
16 Aug 23	40.60000 +0.00	40.70	40.30	40.70	7,131
15 Aug 23	40.60000 -0.45	41.25	40.20	41.20	11,743
14 Aug 23	41.05000 +0.35	41.05	40.45	40.60	10,651
11 Aug 23	40.70000 -0.80	41.40	40.45	41.40	18,427
10 Aug 23	41.50000 +0.40	41.80	41.10	41.10	12,278
09 Aug 23	41.10000 -0.25	41.80	41.00	41.60	12,241
08 Aug 23	41.35000 -0.05	41.50	40.85	41.40	15,264
07 Aug 23	41.40000 -0.30	41.65	41.25	41.40	24,557
04 Aug 23	41.70000 -0.10	42.10	41.15	41.75	19,244
03 Aug 23	41.80000 -0.95	42.60	41.60	42.60	16,636
02 Aug 23	42.75000 +0.45	42.95	41.80	41.85	20,543
01 Aug 23	42.30000 -0.50	42.90	41.45	42.90	31,589
31 Jul 23	42.80000 -0.75	44.05	42.00	43.95	56,009
28 Jul 23	43.55000 +0.90	44.55	42.20	43.10	72,289
27 Jul 23	42.65000 +0.90	43.00	41.80	41.80	22,931
26 Jul 23	41.75000 -0.55	42.35	41.40	42.20	32,071
25 Jul 23	42.30000 +1.15	42.30	41.00	41.20	35,884
24 Jul 23	41.15000 +0.60	41.15	40.30	40.45	18,138
21 Jul 23	40.55000 +0.35	40.70	39.85	40.25	15,616
20 Jul 23	40.20000 -0.40	40.85	40.05	40.50	15,988
19 Jul 23	40.60000 +0.30	40.80	40.35	40.50	16,981
18 Jul 23	40.30000 +0.75	40.50	39.30	39.50	12,474
17 Jul 23	39.55000 -1.55	41.00	39.55	40.90	14,183
14 Jul 23	41.10000 +0.00	41.50	40.90	41.05	22,546
13 Jul 23	41.10000 -0.30	41.55	41.00	41.55	23,807
12 Jul 23	41.40000 +0.95	41.45	40.55	40.65	29,448
11 Jul 23	40.45000 +0.60	40.60	39.80	40.00	15,333
10 Jul 23	39.85000 +0.20	39.90	39.15	39.50	18,602
07 Jul 23	39.65000 +0.65	39.95	39.10	39.10	18,918
06 Jul 23	39.00000 -0.50	39.25	38.85	39.10	26,948
05 Jul 23	39.50000 -0.10	39.50	39.05	39.30	15,271
04 Jul 23	39.60000 -1.75	40.10	38.85	40.10	24,807
03 Jul 23	41.35000 -0.15	41.90	41.10	41.80	31,653
30 Jun 23	41.50000 +1.25	41.90	40.20	40.25	43,632
29 Jun 23	40.25000 -0.60	41.10	40.10	41.10	17,867
28 Jun 23	40.85000 +1.10	40.95	39.85	39.85	18,371
27 Jun 23	39.75000 +0.10	40.05	39.50	40.05	12,263
26 Jun 23	39.65000 -0.25	40.10	39.50	40.05	13,637
23 Jun 23	39.90000 -0.10	40.20	39.50	39.75	13,876
22 Jun 23	40.00000 -0.05	40.20	39.75	39.95	15,180
21 Jun 23	40.05000 +0.10	40.10	39.60	40.10	16,612
20 Jun 23	39.95000 -1.15	41.10	39.95	41.10	22,103
19 Jun 23	41.10000 -0.05	42.20	41.10	41.80	28,161
16 Jun 23	41.15000 -0.05	41.55	40.85	41.30	31,029
15 Jun 23	41.20000 -0.20	41.85	40.80	41.50	38,488
14 Jun 23	41.40000 +0.45	41.60	41.15	41.30	33,399
13 Jun 23	40.95000 +0.45	41.55	40.65	41.30	25,246
12 Jun 23	40.50000 +1.40	40.65	38.70	39.40	37,596
09 Jun 23	39.10000 -0.10	39.55	39.00	39.35	46,378
08 Jun 23	39.20000 +1.00	39.55	38.90	38.90	48,232
07 Jun 23	38.20000 +0.70	38.20	37.40	37.40	19,238
06 Jun 23	37.50000 -0.35	37.75	37.40	37.75	16,364
05 Jun 23	37.85000 +0.45	37.90	37.20	37.50	23,991
02 Jun 23	37.40000 +1.45	37.60	36.35	36.55	21,598
01 Jun 23	35.95000 +0.40	36.05	35.65	35.80	12,256
31 May 23	35.55000 -0.20	35.80	35.25	35.70	51,568
30 May 23	35.75000 -0.70	36.50	35.75	36.45	19,762
29 May 23	36.45000 +0.50	36.45	36.15	36.15	6,287
26 May 23	35.95000 +0.00	36.20	35.75	36.05	19,902
25 May 23	35.95000 -1.20	37.10	35.90	37.10	33,275
24 May 23	37.15000 -0.45	37.60	37.05	37.60	12,188
23 May 23	37.60000 -0.55	38.30	37.30	38.00	11,949
22 May 23	38.15000 -0.50	38.60	37.90	38.60	20,646
19 May 23	38.65000 +0.10	38.95	38.60	38.80	9,716
18 May 23	38.55000 +0.05	38.95	38.45	38.80	13,288
17 May 23	38.50000 +0.95	38.50	37.50	37.55	24,717
16 May 23	37.55000 -0.70	38.25	37.55	38.25	17,265
15 May 23	38.25000 -0.15	39.00	38.10	38.70	24,654
12 May 23	38.40000 +0.40	38.60	38.05	38.35	28,524
11 May 23	38.00000 +0.60	38.15	37.40	37.50	45,065
10 May 23	37.40000 +0.55	37.50	36.65	36.65	15,826
09 May 23	36.85000 -0.55	37.40	36.30	37.40	23,470
08 May 23	37.40000 +0.65	37.40	36.85	36.85	14,526
05 May 23	36.75000 +0.10	36.85	35.65	36.60	43,970
04 May 23	36.65000 +0.05	37.00	36.25	36.50	32,710
03 May 23	36.60000 +0.50	37.00	36.15	36.35	26,392
02 May 23	36.10000 -0.50	37.10	36.10	36.80	26,489
28 Apr 23	36.60000 +0.75	36.90	35.90	35.90	31,515
27 Apr 23	35.85000 -0.65	36.40	35.45	36.40	47,886
26 Apr 23	36.50000 -0.30	36.80	35.85	36.50	50,271
25 Apr 23	36.80000 -1.15	38.00	36.50	38.00	64,817
24 Apr 23	37.95000 +0.10	38.50	37.40	38.40	33,505
21 Apr 23	37.85000 +0.65	37.85	36.95	37.20	32,876
20 Apr 23	37.20000 +0.40	37.85	36.85	36.95	32,384
19 Apr 23	36.80000 -2.35	37.40	36.30	37.05	45,358
18 Apr 23	39.15000 -0.30	40.10	38.25	38.45	61,295
17 Apr 23	39.45000 +0.45	39.60	38.95	38.95	9,947
14 Apr 23	39.00000 +0.00	39.40	38.95	39.00	12,613
13 Apr 23	39.00000 -0.20	39.35	38.85	39.20	11,154
12 Apr 23	39.20000 -0.05	39.50	38.75	39.10	17,021
11 Apr 23	39.25000 +0.80	39.30	38.55	38.70	36,486
06 Apr 23	38.45000 -0.65	39.20	38.25	39.05	25,428
05 Apr 23	39.10000 -1.40	40.60	39.10	40.60	42,262
04 Apr 23	40.50000 -0.60	41.40	40.50	41.35	12,124
03 Apr 23	41.10000 +0.05	41.45	40.65	41.15	26,440
31 Mar 23	41.05000 +0.15	41.15	40.55	41.15	27,890
30 Mar 23	40.90000 +0.95	40.95	40.25	40.40	29,033
29 Mar 23	39.95000 +0.30	40.00	39.25	39.65	18,460
28 Mar 23	39.65000 +0.45	40.10	39.50	39.95	24,076
27 Mar 23	39.20000 +0.10	39.70	39.20	39.70	26,048
24 Mar 23	39.10000 -0.30	39.40	38.10	39.40	41,079
23 Mar 23	39.40000 +1.40	40.10	38.35	38.70	54,623
22 Mar 23	38.00000 -0.35	38.60	37.80	38.60	45,531
21 Mar 23	38.35000 +0.35	38.85	38.35	38.55	31,269
20 Mar 23	38.00000 +0.00	38.50	36.90	37.80	55,543
17 Mar 23	38.00000 -1.30	40.25	37.75	39.90	95,132
16 Mar 23	39.30000 +0.15	40.50	37.60	40.00	109,405
15 Mar 23	39.15000 -4.15	42.70	38.75	42.70	146,475
14 Mar 23	43.30000 +1.05	43.50	41.70	41.90	28,387
13 Mar 23	42.25000 -1.50	43.90	41.80	43.65	41,546
10 Mar 23	43.75000 -0.30	44.00	42.55	43.40	29,587
09 Mar 23	44.05000 -0.45	44.60	44.05	44.45	22,505
08 Mar 23	44.50000 -0.15	44.85	44.25	44.75	14,998
07 Mar 23	44.65000 -0.40	45.05	44.45	45.00	9,217
06 Mar 23	45.05000 -0.20	45.25	44.60	45.10	23,149
03 Mar 23	45.25000 +0.25	45.95	45.00	45.10	37,532
02 Mar 23	45.00000 -0.40	45.80	44.75	45.10	45,517
01 Mar 23	45.40000 +0.75	45.65	44.65	44.75	34,072
28 Feb 23	44.65000 -0.45	45.05	44.15	45.05	28,311
27 Feb 23	45.10000 +0.80	45.35	44.20	44.40	44,506
24 Feb 23	44.30000 +0.00	45.10	43.85	44.50	41,444
23 Feb 23	44.30000 +0.90	44.40	43.50	43.60	23,414
22 Feb 23	43.40000 -0.55	43.80	42.45	43.80	37,961
21 Feb 23	43.95000 +0.45	44.10	43.35	43.50	20,998
20 Feb 23	43.50000 -0.20	44.50	43.45	44.00	22,047
17 Feb 23	43.70000 +0.40	43.80	43.00	43.05	20,935
16 Feb 23	43.30000 +0.05	43.50	42.80	43.30	23,352
15 Feb 23	43.25000 +0.70	43.30	42.25	42.25	22,524
14 Feb 23	42.55000 +0.20	42.70	42.00	42.35	30,743
13 Feb 23	42.35000 +0.15	42.85	42.30	42.35	16,525
10 Feb 23	42.20000 +0.05	42.85	42.05	42.05	17,518
09 Feb 23	42.15000 +0.45	42.25	41.50	42.00	37,643
08 Feb 23	41.70000 +0.10	42.45	41.65	42.00	20,132
07 Feb 23	41.60000 -0.90	42.70	41.25	42.70	22,330
06 Feb 23	42.50000 +0.60	42.50	41.45	41.65	53,676
03 Feb 23	41.90000 +0.50	42.00	41.20	41.50	54,926
02 Feb 23	41.40000 +0.40	41.65	40.90	41.30	42,748
01 Feb 23	41.00000 +0.35	41.85	40.85	41.05	39,976
31 Jan 23	40.65000 +0.60	41.25	40.25	40.65	41,057
30 Jan 23	40.05000 -0.35	40.70	40.00	40.10	31,180
27 Jan 23	40.40000 +1.10	41.45	39.70	40.05	46,024
26 Jan 23	39.30000 +0.00	39.60	39.10	39.35	12,280
25 Jan 23	39.30000 -0.20	39.70	38.95	39.65	7,091
24 Jan 23	39.50000 -0.35	40.70	39.30	40.15	11,671
23 Jan 23	39.85000 +0.30	40.10	39.60	39.65	13,308
20 Jan 23	39.55000 +0.25	39.80	39.20	39.55	9,294
19 Jan 23	39.30000 -0.25	39.85	38.85	39.00	12,881
18 Jan 23	39.55000 -0.65	40.25	39.55	40.20	15,336
17 Jan 23	40.20000 -0.45	41.00	40.15	40.70	10,388
16 Jan 23	40.65000 +0.35	41.00	40.35	40.40	16,619
13 Jan 23	40.30000 +0.50	40.50	39.50	39.55	17,774
12 Jan 23	39.80000 +0.35	39.95	39.25	39.45	13,563
11 Jan 23	39.45000 +0.30	40.00	39.15	39.45	16,825
10 Jan 23	39.15000 -1.85	40.55	39.00	40.20	23,351
09 Jan 23	41.00000 +2.30	41.00	38.90	38.90	63,338
06 Jan 23	38.70000 +0.60	38.90	38.05	38.15	10,778
05 Jan 23	38.10000 -0.90	39.15	37.95	39.15	32,916
04 Jan 23	39.00000 +1.00	39.25	38.20	38.30	30,873
03 Jan 23	38.00000 -0.45	38.35	37.85	38.30	26,633
02 Jan 23	38.45000 +0.70	39.10	38.35	38.35	12,690
30 Dec 22	37.75000 -0.80	38.65	37.75	38.50	12,428
29 Dec 22	38.55000 +0.80	38.75	37.60	37.85	17,584
28 Dec 22	37.75000 +0.15	38.05	37.25	37.60	14,365
27 Dec 22	37.60000 +0.50	37.75	37.30	37.30	10,500
23 Dec 22	37.10000 -0.05	37.40	36.80	37.00	7,339
22 Dec 22	37.15000 -0.50	37.60	37.00	37.45	11,984
21 Dec 22	37.65000 +0.55	37.65	36.95	37.15	11,119
20 Dec 22	37.10000 +0.05	37.35	36.50	36.75	15,593
19 Dec 22	37.05000 +0.30	37.35	36.75	36.75	7,502
16 Dec 22	36.75000 -0.35	36.90	36.05	36.90	20,057
15 Dec 22	37.10000 -0.15	37.55	36.95	37.00	16,917
14 Dec 22	37.25000 -0.50	37.75	37.20	37.75	10,368
13 Dec 22	37.75000 +0.35	38.70	37.40	37.40	17,241
12 Dec 22	37.40000 -0.30	37.55	36.75	37.40	24,191
09 Dec 22	37.70000 -0.60	38.50	37.50	38.30	35,985
08 Dec 22	38.30000 +1.20	38.35	37.00	37.00	44,508
07 Dec 22	37.10000 +0.10	37.20	36.70	37.00	12,873
06 Dec 22	37.00000 +0.00	37.20	36.70	36.85	10,749
05 Dec 22	37.00000 -0.30	37.55	36.55	37.45	16,313
02 Dec 22	37.30000 +0.30	37.40	36.45	36.85	25,466
01 Dec 22	37.00000 +0.20	37.85	36.80	37.35	40,662
30 Nov 22	36.80000 -0.55	37.40	36.60	37.40	23,181
29 Nov 22	37.35000 +0.50	37.70	36.85	36.85	16,575
28 Nov 22	36.85000 -0.45	37.30	36.70	36.85	15,803
25 Nov 22	37.30000 +0.05	37.40	36.80	37.35	10,649
24 Nov 22	37.25000 +1.00	37.30	36.10	36.10	29,771
23 Nov 22	36.25000 +0.60	36.45	35.45	35.60	13,580
22 Nov 22	35.65000 -0.30	36.00	35.15	35.30	21,809
21 Nov 22	35.95000 -0.50	36.60	35.75	36.10	17,827
18 Nov 22	36.45000 +1.05	36.80	35.65	35.70	44,573
17 Nov 22	35.40000 +0.70	36.00	34.60	34.65	25,791
16 Nov 22	34.70000 -0.80	35.85	34.65	35.30	24,477
15 Nov 22	35.50000 +0.35	35.70	35.10	35.10	15,589
14 Nov 22	35.15000 -0.50	35.85	34.90	35.85	16,392
11 Nov 22	35.65000 +0.45	35.90	35.20	35.45	22,583
10 Nov 22	35.20000 +0.45	35.60	34.20	34.55	18,744
09 Nov 22	34.75000 +0.40	34.85	33.15	33.75	65,473
08 Nov 22	34.35000 +0.50	34.50	33.55	33.85	16,038
07 Nov 22	33.85000 +0.45	34.15	33.00	33.15	15,129
04 Nov 22	33.40000 +0.45	33.45	32.65	32.95	16,281
03 Nov 22	32.95000 -0.15	33.10	32.40	32.90	32,275
02 Nov 22	33.10000 +0.40	33.10	32.50	32.85	26,767
01 Nov 22	32.70000 -0.10	33.40	32.50	33.00	21,919
31 Oct 22	32.80000 -0.15	33.30	32.60	32.90	13,721
28 Oct 22	32.95000 +0.55	33.15	31.65	31.80	27,509
27 Oct 22	32.40000 +3.00	32.70	30.40	30.40	51,625
26 Oct 22	29.40000 -0.20	29.80	29.20	29.60	13,146
25 Oct 22	29.60000 +0.60	29.60	28.50	29.30	45,386
24 Oct 22	29.00000 +0.70	29.20	28.40	28.45	8,008
21 Oct 22	28.30000 -0.50	28.75	27.85	28.75	11,132
20 Oct 22	28.80000 -0.35	29.15	28.60	29.15	30,164
19 Oct 22	29.15000 -0.15	29.90	29.15	29.60	9,244
18 Oct 22	29.30000 -0.05	29.75	29.30	29.35	8,582
17 Oct 22	29.35000 +1.20	29.35	28.15	28.30	10,434
14 Oct 22	28.15000 -0.30	29.05	28.00	28.90	20,101
13 Oct 22	28.45000 +1.05	28.55	26.95	27.55	21,178
12 Oct 22	27.40000 -0.50	27.95	27.00	27.85	32,972
11 Oct 22	27.90000 -0.05	27.90	27.40	27.80	7,343
10 Oct 22	27.95000 +0.15	28.15	27.45	27.50	17,521
07 Oct 22	27.80000 -0.70	28.65	27.55	28.40	17,362
06 Oct 22	28.50000 -0.05	28.95	28.50	28.85	13,095
05 Oct 22	28.55000 -1.20	29.70	28.35	29.70	13,133
04 Oct 22	29.75000 +1.15	29.75	28.90	28.95	10,298
03 Oct 22	28.60000 +0.05	28.80	27.65	28.35	19,227
30 Sep 22	28.55000 +1.65	28.75	27.05	27.10	18,282
29 Sep 22	26.90000 -1.05	27.85	26.45	27.85	13,176
28 Sep 22	27.95000 +0.15	28.15	26.95	27.70	14,605
27 Sep 22	27.80000 -0.35	28.55	27.70	28.40	9,090
26 Sep 22	28.15000 -0.05	28.50	27.80	27.90	11,052
23 Sep 22	28.20000 -1.00	29.45	28.00	29.45	21,795
22 Sep 22	29.20000 -0.70	29.60	29.20	29.30	11,657
21 Sep 22	29.90000 +0.05	29.90	29.50	29.75	12,738
20 Sep 22	29.85000 +0.00	30.10	29.50	29.80	18,747
19 Sep 22	29.85000 +0.50	29.90	28.80	29.20	21,961
16 Sep 22	29.35000 -0.50	29.60	29.05	29.60	24,017
15 Sep 22	29.85000 -0.60	30.65	29.75	30.45	10,298
14 Sep 22	30.45000 -0.55	30.80	30.00	30.80	13,673
13 Sep 22	31.00000 -0.15	31.55	30.80	31.45	32,196
12 Sep 22	31.15000 +0.75	31.35	30.60	30.75	10,986
09 Sep 22	30.40000 +0.80	30.55	29.80	29.80	21,562
08 Sep 22	29.60000 +0.95	29.70	28.65	28.90	19,036
07 Sep 22	28.65000 +0.00	28.65	28.15	28.65	12,066
06 Sep 22	28.65000 +0.35	28.85	28.20	28.20	15,357
05 Sep 22	28.30000 -0.95	28.65	28.10	28.45	17,361
02 Sep 22	29.25000 +0.55	29.25	28.60	29.15	20,786
01 Sep 22	28.70000 -0.80	29.20	28.55	29.20	18,857
31 Aug 22	29.50000 -0.20	29.95	29.30	29.95	16,625
30 Aug 22	29.70000 -0.30	30.20	29.50	30.05	18,173
29 Aug 22	30.00000 -0.50	30.15	29.60	30.05	17,003
26 Aug 22	30.50000 -0.45	31.20	30.35	30.95	6,546
25 Aug 22	30.95000 +0.05	31.30	30.70	31.30	5,168
24 Aug 22	30.90000 -0.05	31.10	30.30	30.75	16,716
23 Aug 22	30.95000 +0.15	31.10	30.40	30.50	5,604
22 Aug 22	30.80000 -1.35	32.20	30.70	32.20	16,728
19 Aug 22	32.15000 -0.40	32.35	31.90	32.35	9,827
18 Aug 22	32.55000 +0.45	32.55	31.95	32.05	10,264
17 Aug 22	32.10000 -0.85	33.05	31.90	33.00	19,208
16 Aug 22	32.95000 +0.20	33.00	32.50	33.00	11,635
15 Aug 22	32.75000 -0.05	32.95	32.60	32.95	5,467
12 Aug 22	32.80000 -0.25	33.30	32.50	33.10	11,872
11 Aug 22	33.05000 +0.00	33.30	32.70	33.05	10,530
10 Aug 22	33.05000 +0.70	33.25	31.75	32.30	22,441
09 Aug 22	32.35000 -0.85	33.30	32.15	33.30	16,628
08 Aug 22	33.20000 +0.25	33.60	33.10	33.10	8,872
05 Aug 22	32.95000 -0.20	33.40	32.65	33.40	13,044
04 Aug 22	33.15000 +0.15	33.30	32.95	32.95	9,591
03 Aug 22	33.00000 -0.15	33.30	32.55	33.30	13,468
02 Aug 22	33.15000 -0.55	33.35	32.95	33.30	10,733
01 Aug 22	33.70000 -0.60	34.70	33.70	34.50	30,903
29 Jul 22	34.30000 +1.15	35.05	33.90	33.95	31,384
28 Jul 22	33.15000 -0.30	34.00	32.90	33.35	21,848
27 Jul 22	33.45000 +1.10	33.45	32.60	32.60	14,340
26 Jul 22	32.35000 -0.70	33.15	32.20	33.15	14,797
25 Jul 22	33.05000 +0.40	33.40	32.20	32.65	19,697
22 Jul 22	32.65000 +0.65	33.20	31.90	32.20	30,694
21 Jul 22	32.00000 +1.10	32.40	31.05	31.90	38,015
20 Jul 22	30.90000 +0.20	30.90	30.30	30.65	16,013
19 Jul 22	30.70000 +0.70	30.85	29.80	30.05	10,621
18 Jul 22	30.00000 -0.10	30.50	29.70	30.40	15,998
15 Jul 22	30.10000 +1.50	30.15	28.60	28.60	15,441
14 Jul 22	28.60000 -0.45	29.40	28.40	29.05	13,965
13 Jul 22	29.05000 -0.25	29.45	28.55	29.15	13,617
12 Jul 22	29.30000 +0.45	29.40	28.40	28.85	19,325
11 Jul 22	28.85000 -0.55	29.35	28.55	29.20	14,756
08 Jul 22	29.40000 +0.75	29.60	28.50	28.50	23,354
07 Jul 22	28.65000 +0.80	28.95	27.95	28.10	16,555
06 Jul 22	27.85000 +0.85	28.05	27.10	27.55	17,747
05 Jul 22	27.00000 -1.15	27.55	26.75	27.10	32,660
04 Jul 22	28.15000 +0.05	28.55	27.65	28.00	31,845
01 Jul 22	28.10000 -0.35	28.75	28.05	28.20	28,070
30 Jun 22	28.45000 -1.20	29.65	28.10	29.65	25,433
29 Jun 22	29.65000 -0.75	30.35	29.65	30.35	12,483
28 Jun 22	30.40000 +0.25	30.95	30.10	30.10	9,720
27 Jun 22	30.15000 +0.30	30.85	29.95	29.95	18,578
24 Jun 22	29.85000 +0.75	30.10	29.00	29.00	17,371
23 Jun 22	29.10000 -1.25	30.70	29.10	30.50	28,388
22 Jun 22	30.35000 +0.00	30.55	29.35	30.00	39,636
21 Jun 22	30.35000 -0.70	31.60	30.15	31.05	16,834
20 Jun 22	31.05000 +0.90	31.05	29.80	30.15	12,387
17 Jun 22	30.15000 -0.20	30.90	30.15	30.25	42,376
16 Jun 22	30.35000 -1.10	31.50	29.90	31.25	24,026
15 Jun 22	31.45000 +0.70	31.45	30.15	30.70	22,513
14 Jun 22	30.75000 -0.25	31.30	30.25	31.00	11,507
13 Jun 22	31.00000 -1.95	32.75	31.00	32.75	23,575
10 Jun 22	32.95000 -1.00	33.85	32.80	33.80	18,876
09 Jun 22	33.95000 +0.25	34.15	33.20	33.70	28,026
08 Jun 22	33.70000 +0.15	33.75	33.30	33.60	11,988
07 Jun 22	33.55000 +0.95	33.55	32.25	32.70	19,382
06 Jun 22	32.60000 -0.20	33.30	32.60	33.00	9,452
03 Jun 22	32.80000 -0.20	33.35	32.55	33.30	5,286
02 Jun 22	33.00000 +0.40	33.25	32.65	32.85	6,506
01 Jun 22	32.60000 -0.15	33.05	32.30	32.80	10,724
31 May 22	32.75000 -0.25	32.90	32.45	32.90	15,641
30 May 22	33.00000 +0.40	33.30	32.65	32.80	16,950
27 May 22	32.60000 +0.55	32.60	32.20	32.20	11,532
26 May 22	32.05000 +0.40	32.10	31.60	31.60	7,640
25 May 22	31.65000 +0.25	31.75	30.90	31.40	9,451
24 May 22	31.40000 -0.35	32.10	31.30	31.75	12,596
23 May 22	31.75000 +0.25	32.00	31.25	31.50	15,583
20 May 22	31.50000 +0.90	31.75	30.55	30.55	10,749
19 May 22	30.60000 -0.80	31.20	30.20	31.20	23,602
18 May 22	31.40000 -0.05	31.95	31.30	31.35	11,702
17 May 22	31.45000 +0.55	31.75	30.95	30.95	15,027
16 May 22	30.90000 +0.00	31.20	30.70	30.70	9,380
13 May 22	30.90000 +0.70	31.05	30.25	30.30	11,230
12 May 22	30.20000 -0.10	30.70	29.15	29.45	22,847
11 May 22	30.30000 +0.65	30.50	29.55	29.80	20,004
10 May 22	29.65000 -0.45	30.50	29.60	30.10	29,039
09 May 22	30.10000 -1.25	31.40	30.05	31.40	21,816
06 May 22	31.35000 -0.65	31.90	30.75	31.90	17,585
05 May 22	32.00000 +0.55	32.50	32.00	32.00	15,813
04 May 22	31.45000 -0.05	31.75	31.20	31.65	14,590
03 May 22	31.50000 +0.45	31.80	31.00	31.20	14,076
02 May 22	31.05000 -0.60	31.40	30.00	31.15	25,032
29 Apr 22	31.65000 -0.90	32.85	31.15	32.65	42,134
28 Apr 22	32.55000 +1.15	33.20	32.00	32.50	33,264
27 Apr 22	31.40000 +0.05	31.45	30.45	31.45	22,678
26 Apr 22	31.35000 +0.00	32.30	31.20	31.90	13,370
25 Apr 22	31.35000 -0.95	31.75	31.05	31.65	15,524
22 Apr 22	32.30000 +0.05	32.50	31.80	32.00	25,188
21 Apr 22	32.25000 +0.60	32.65	31.75	31.90	11,348
20 Apr 22	31.65000 +1.00	31.65	30.50	30.60	20,121
19 Apr 22	30.65000 -0.65	31.45	30.65	31.15	15,606
14 Apr 22	31.30000 -0.35	32.00	30.95	31.65	32,953
13 Apr 22	31.65000 +0.45	31.70	30.95	31.35	23,044
12 Apr 22	31.20000 +0.15	31.45	30.50	30.60	17,439
11 Apr 22	31.05000 -0.45	32.10	31.05	31.60	39,185
08 Apr 22	31.50000 +0.75	32.05	31.00	31.25	40,687
07 Apr 22	30.75000 -0.70	31.95	30.75	31.75	31,080
06 Apr 22	31.45000 -1.05	32.80	31.20	32.60	47,469
05 Apr 22	32.50000 -2.05	34.65	32.50	34.45	37,193
04 Apr 22	34.55000 +0.35	34.65	34.00	34.50	24,883
01 Apr 22	34.20000 +0.60	34.30	33.25	33.50	32,536
31 Mar 22	33.60000 +0.50	33.75	33.15	33.30	30,808
30 Mar 22	33.10000 -1.30	34.25	33.00	34.25	24,157
29 Mar 22	34.40000 +2.15	34.40	32.95	32.95	37,877
28 Mar 22	32.25000 -0.20	32.85	32.20	32.55	25,933
25 Mar 22	32.45000 -0.40	33.15	32.40	33.10	14,489
24 Mar 22	32.85000 -0.35	33.45	32.65	33.45	25,245
23 Mar 22	33.20000 -0.80	34.30	32.90	34.20	25,942
22 Mar 22	34.00000 +0.25	34.35	33.60	33.90	14,146
21 Mar 22	33.75000 -0.95	35.20	33.60	35.05	29,084
18 Mar 22	34.70000 +0.90	34.70	33.35	33.85	42,737
17 Mar 22	33.80000 -0.35	35.35	33.25	34.60	45,403
16 Mar 22	34.15000 +2.65	34.60	31.50	31.50	73,023
15 Mar 22	31.50000 -0.30	31.95	30.65	31.40	29,883
14 Mar 22	31.80000 +1.45	32.65	30.45	30.45	48,084
11 Mar 22	30.35000 +0.10	31.55	30.35	30.40	40,396
10 Mar 22	30.25000 -0.80	31.60	30.25	31.30	18,211
09 Mar 22	31.05000 +2.35	31.10	29.15	29.70	23,688
08 Mar 22	28.70000 +0.70	29.50	27.30	27.40	22,714
07 Mar 22	28.00000 -1.35	29.00	26.70	28.30	41,061
04 Mar 22	29.35000 -2.05	31.00	29.30	30.75	43,924
03 Mar 22	31.40000 -0.30	32.15	31.40	31.85	13,433
02 Mar 22	31.70000 +0.25	32.05	30.65	31.05	34,914
01 Mar 22	31.45000 -1.75	33.55	31.45	33.20	34,763
28 Feb 22	33.20000 -0.60	33.50	32.50	32.70	29,285
25 Feb 22	33.80000 +1.00	33.85	32.80	32.80	15,000
24 Feb 22	32.80000 -0.70	33.05	31.55	31.55	60,264
23 Feb 22	33.50000 +0.10	34.25	33.30	33.70	15,643
22 Feb 22	33.40000 -0.15	34.30	31.85	32.75	29,752
21 Feb 22	33.55000 -0.95	34.55	33.30	34.55	18,129
18 Feb 22	34.50000 +0.00	34.90	33.90	34.40	16,801
17 Feb 22	34.50000 -1.00	35.55	34.30	35.40	19,137
16 Feb 22	35.50000 -0.05	36.10	35.35	35.85	7,463
15 Feb 22	35.55000 +0.60	35.75	34.65	34.75	12,567
14 Feb 22	34.95000 -1.25	35.30	34.30	35.30	15,328
11 Feb 22	36.20000 -0.65	36.55	36.00	36.50	12,901
10 Feb 22	36.85000 +0.30	37.05	36.45	36.75	14,987
09 Feb 22	36.55000 +0.80	37.20	36.00	36.00	21,129
08 Feb 22	35.75000 +0.30	36.20	35.40	35.40	10,633
07 Feb 22	35.45000 -0.10	36.05	35.40	35.95	6,533
04 Feb 22	35.55000 -1.15	36.75	35.40	36.70	17,990
03 Feb 22	36.70000 -0.15	36.85	36.20	36.65	20,953
02 Feb 22	36.85000 -0.70	38.05	36.55	37.60	28,619
01 Feb 22	37.55000 +0.70	37.55	36.80	37.25	33,450
31 Jan 22	36.85000 +1.65	37.10	35.75	35.75	44,155
28 Jan 22	35.20000 +0.75	35.60	34.45	35.00	40,946
27 Jan 22	34.45000 -0.25	34.55	33.80	34.10	23,242
26 Jan 22	34.70000 +0.95	35.15	33.65	33.65	24,357
25 Jan 22	33.75000 -0.25	34.90	33.65	34.25	24,940
24 Jan 22	34.00000 -1.90	35.60	33.40	35.50	30,106
21 Jan 22	35.90000 -0.35	36.00	35.35	36.00	21,075
20 Jan 22	36.25000 +0.00	36.50	35.85	36.15	20,513
19 Jan 22	36.25000 +0.35	36.40	35.15	35.75	20,611
18 Jan 22	35.90000 -0.50	36.30	35.40	36.30	23,523
17 Jan 22	36.40000 -0.70	36.95	36.20	36.90	13,485
14 Jan 22	37.10000 -0.35	37.50	36.85	37.20	12,101
13 Jan 22	37.45000 +0.50	37.45	36.75	37.00	10,619
12 Jan 22	36.95000 +0.75	37.10	36.35	36.40	18,163
11 Jan 22	36.20000 -0.05	36.55	36.05	36.10	9,240
10 Jan 22	36.25000 -0.55	37.10	36.05	36.90	15,158
07 Jan 22	36.80000 -0.70	37.55	36.75	37.50	8,305
06 Jan 22	37.50000 -0.30	37.85	36.95	37.45	15,156
05 Jan 22	37.80000 -0.20	38.35	37.70	37.90	14,961
04 Jan 22	38.00000 +0.40	38.40	37.40	37.40	25,926
03 Jan 22	37.60000 +0.70	37.65	36.90	37.15	20,032
31 Dec 21	36.90000 -0.30	37.25	36.90	37.00	4,094
30 Dec 21	37.20000 +0.00	37.25	36.70	37.20	12,372
29 Dec 21	37.20000 +0.80	37.20	36.40	36.40	13,245
28 Dec 21	36.40000 -0.40	36.95	36.40	36.65	12,103
27 Dec 21	36.80000 +0.55	36.85	36.25	36.25	11,236
24 Dec 21	36.25000 -0.40	36.65	36.25	36.65	1,652
23 Dec 21	36.65000 +0.45	36.65	36.05	36.45	23,436
22 Dec 21	36.20000 +1.55	36.40	34.95	34.95	34,758
21 Dec 21	34.65000 -0.15	35.05	34.45	34.65	15,591
20 Dec 21	34.80000 -1.10	35.50	34.75	35.30	14,691
17 Dec 21	35.90000 -0.75	36.70	35.90	36.65	35,775
16 Dec 21	36.65000 +1.25	36.70	35.60	35.60	21,863
15 Dec 21	35.40000 +0.05	35.60	35.25	35.60	13,329
14 Dec 21	35.35000 -0.70	36.60	35.35	36.30	28,450
13 Dec 21	36.05000 +0.15	36.70	36.00	36.30	37,996
10 Dec 21	35.90000 +0.15	36.15	35.50	35.50	19,374
09 Dec 21	35.75000 +0.75	36.35	35.30	35.30	70,770
08 Dec 21	35.00000 +0.20	35.50	34.35	34.90	34,890
07 Dec 21	34.80000 +1.60	34.80	33.50	33.60	28,164
06 Dec 21	33.20000 -0.45	34.00	33.20	33.70	12,666
03 Dec 21	33.65000 +0.75	33.70	32.90	32.90	27,571
02 Dec 21	32.90000 -0.30	33.25	32.70	32.80	17,312
01 Dec 21	33.20000 +1.10	33.30	32.30	32.50	11,320
30 Nov 21	32.10000 +0.20	32.55	31.25	31.40	21,189
29 Nov 21	31.90000 -0.05	32.05	31.40	31.75	31,387
26 Nov 21	31.95000 -1.65	33.10	31.40	32.25	42,162
25 Nov 21	33.60000 +0.05	34.15	33.35	33.50	16,102
24 Nov 21	33.55000 -0.35	34.20	33.40	33.90	14,796
23 Nov 21	33.90000 -0.10	34.25	33.35	33.65	10,527
22 Nov 21	34.00000 +0.40	34.25	33.15	33.55	22,246
19 Nov 21	33.60000 -0.10	33.75	33.00	33.65	14,687
18 Nov 21	33.70000 -0.40	34.20	33.55	34.00	17,334
17 Nov 21	34.10000 -0.10	34.50	34.10	34.25	15,126
16 Nov 21	34.20000 -0.60	34.80	33.90	34.80	19,604
15 Nov 21	34.80000 +1.75	35.25	32.90	32.90	54,760
12 Nov 21	33.05000 -0.25	33.25	32.90	33.15	7,521
11 Nov 21	33.30000 -0.20	33.55	33.10	33.55	6,369
10 Nov 21	33.50000 +0.60	33.55	32.75	32.85	22,975
09 Nov 21	32.90000 -0.50	33.50	32.80	33.50	9,652
08 Nov 21	33.40000 +0.70	33.60	32.50	32.50	14,194
05 Nov 21	32.70000 -0.50	33.45	32.60	33.30	11,940
04 Nov 21	33.20000 +0.20	33.55	33.00	33.35	35,420
03 Nov 21	33.00000 -0.65	33.75	33.00	33.50	11,213
02 Nov 21	33.65000 -0.10	33.75	33.05	33.75	21,308
01 Nov 21	33.75000 +1.30	33.75	32.60	32.60	16,780
29 Oct 21	32.45000 -0.20	33.35	32.15	32.55	35,420
28 Oct 21	32.65000 +0.65	34.30	32.65	32.80	69,219
27 Oct 21	32.00000 +0.05	32.40	31.35	31.95	14,538
26 Oct 21	31.95000 +0.65	32.00	31.55	31.55	11,678
25 Oct 21	31.30000 -0.05	31.60	31.00	31.55	12,386
22 Oct 21	31.35000 +0.05	31.75	31.10	31.65	9,169
21 Oct 21	31.30000 +0.10	31.60	31.10	31.35	6,309
20 Oct 21	31.20000 -0.05	31.60	30.80	31.35	15,588
19 Oct 21	31.25000 +0.25	31.55	31.05	31.30	8,448
18 Oct 21	31.00000 -0.20	31.25	30.60	31.05	15,857
15 Oct 21	31.20000 -0.25	31.60	31.10	31.50	13,316
14 Oct 21	31.45000 +0.75	31.50	30.70	30.80	15,760
13 Oct 21	30.70000 +0.30	31.15	30.45	30.55	9,872
12 Oct 21	30.40000 -0.05	30.45	29.70	30.30	14,261
11 Oct 21	30.45000 -0.15	30.80	30.25	30.80	13,523
08 Oct 21	30.60000 -0.15	30.85	30.45	30.65	11,393
07 Oct 21	30.75000 +0.40	30.85	30.15	30.55	15,463
06 Oct 21	30.35000 -0.90	30.95	29.70	30.95	37,035
05 Oct 21	31.25000 -0.15	31.35	30.75	31.30	17,649
04 Oct 21	31.40000 -0.75	32.30	31.30	32.00	35,103
01 Oct 21	32.15000 +0.20	32.20	31.10	31.85	19,953
30 Sep 21	31.95000 -0.05	32.35	31.80	32.05	18,646
29 Sep 21	32.00000 +0.15	32.80	31.75	31.85	21,240
28 Sep 21	31.85000 -0.90	32.75	31.85	32.70	8,646
27 Sep 21	32.75000 +0.05	33.10	32.20	33.10	14,484
24 Sep 21	32.70000 -0.25	32.85	32.10	32.75	11,463
23 Sep 21	32.95000 +0.40	33.15	32.70	32.70	7,910
22 Sep 21	32.55000 +0.80	32.60	31.75	31.75	9,377
21 Sep 21	31.75000 -0.25	32.45	31.75	32.00	7,130
20 Sep 21	32.00000 -1.30	32.75	31.45	32.70	22,681
17 Sep 21	33.30000 -0.20	33.70	32.75	33.70	24,454
16 Sep 21	33.50000 -0.10	33.95	33.35	33.60	6,091
15 Sep 21	33.60000 -0.35	34.15	33.55	33.90	16,621
14 Sep 21	33.95000 +0.10	34.25	33.85	33.95	15,583
13 Sep 21	33.85000 +0.10	33.90	33.70	33.70	7,769
10 Sep 21	33.75000 -0.20	34.15	33.55	33.90	17,029
09 Sep 21	33.95000 -0.20	34.25	33.55	33.80	20,575
08 Sep 21	34.15000 +0.80	34.30	32.90	33.15	31,963
07 Sep 21	33.35000 -0.20	33.60	33.25	33.50	7,647
06 Sep 21	33.55000 -0.15	34.00	33.55	33.70	12,912
03 Sep 21	33.70000 +0.20	33.90	33.30	33.35	13,427
02 Sep 21	33.50000 +0.10	33.55	33.15	33.30	20,372
01 Sep 21	33.40000 +0.45	33.55	32.80	33.30	18,717
31 Aug 21	32.95000 +0.15	33.45	32.75	32.80	26,663
30 Aug 21	32.80000 -0.30	33.40	32.65	33.00	12,866
27 Aug 21	33.10000 +0.60	33.10	32.30	32.50	21,181
26 Aug 21	32.50000 +0.00	32.60	32.05	32.60	10,060
25 Aug 21	32.50000 +0.60	32.50	31.80	31.85	23,321
24 Aug 21	31.90000 -0.30	32.50	31.70	32.50	17,909
23 Aug 21	32.20000 +0.60	32.40	31.45	31.55	17,889
20 Aug 21	31.60000 -0.25	31.80	31.50	31.70	12,849
19 Aug 21	31.85000 -0.65	32.50	31.55	32.50	16,646
18 Aug 21	32.50000 -0.20	33.05	32.45	32.80	14,823
17 Aug 21	32.70000 -0.10	32.95	32.35	32.60	21,824
16 Aug 21	32.80000 -0.45	33.15	32.60	33.00	14,307
13 Aug 21	33.25000 -0.30	33.60	33.00	33.40	9,442
12 Aug 21	33.55000 -0.30	34.30	33.35	33.75	13,396
11 Aug 21	33.85000 +0.85	33.85	32.75	33.00	26,950
10 Aug 21	33.00000 +0.10	33.25	32.80	32.85	14,517
09 Aug 21	32.90000 -0.05	33.10	32.80	33.10	8,524
06 Aug 21	32.95000 +0.20	32.95	32.60	32.90	15,135
05 Aug 21	32.75000 +0.00	33.00	32.70	32.70	9,155
04 Aug 21	32.75000 -0.05	33.20	32.60	32.85	12,077
03 Aug 21	32.80000 -0.05	33.00	32.30	32.80	21,435
02 Aug 21	32.85000 -0.55	33.50	32.85	33.45	16,065
30 Jul 21	33.40000 -1.00	34.50	32.85	34.50	30,775
29 Jul 21	34.40000 +0.35	34.80	34.05	34.05	24,760
28 Jul 21	34.05000 +0.30	34.30	33.60	33.90	14,815
27 Jul 21	33.75000 -0.80	34.50	33.05	34.50	27,545
26 Jul 21	34.55000 +0.70	34.55	33.75	33.85	27,646
23 Jul 21	33.85000 +0.60	34.00	33.20	33.20	17,374
22 Jul 21	33.25000 +0.20	33.90	33.10	33.25	18,534
21 Jul 21	33.05000 +1.25	33.25	32.10	32.10	23,802
20 Jul 21	31.80000 -0.15	32.55	31.55	32.25	22,702
19 Jul 21	31.95000 -0.85	32.70	31.50	32.50	35,046
16 Jul 21	32.80000 -1.00	34.05	32.25	34.00	35,417
15 Jul 21	33.80000 -0.70	34.45	33.40	34.45	17,199
14 Jul 21	34.50000 +0.55	34.50	33.80	33.95	20,101
13 Jul 21	33.95000 +0.60	34.25	33.30	33.30	40,473
12 Jul 21	33.35000 -0.30	34.90	33.00	33.65	80,404
09 Jul 21	33.65000 +2.45	33.80	31.55	31.65	85,417
08 Jul 21	31.20000 -1.30	32.10	30.70	32.10	44,665
07 Jul 21	32.50000 -0.05	32.65	32.30	32.50	24,975
06 Jul 21	32.55000 -0.25	32.60	31.95	32.30	24,335
05 Jul 21	32.80000 +0.15	32.90	32.35	32.50	8,517
02 Jul 21	32.65000 +0.00	33.00	32.50	32.65	23,392
01 Jul 21	32.65000 -0.20	33.15	32.50	32.80	27,741
30 Jun 21	32.85000 -0.45	33.25	32.35	33.15	33,173
29 Jun 21	33.30000 +1.15	33.30	32.00	32.00	42,206
28 Jun 21	32.15000 -0.10	32.35	31.70	32.10	22,166
25 Jun 21	32.25000 +0.60	32.30	31.50	31.70	21,282
24 Jun 21	31.65000 -0.65	32.40	31.65	32.15	19,365
23 Jun 21	32.30000 +0.55	32.35	31.60	31.70	23,993
22 Jun 21	31.75000 -0.05	31.75	31.45	31.75	8,255
21 Jun 21	31.80000 +0.10	31.80	30.95	31.35	21,437
18 Jun 21	31.70000 +0.00	32.35	31.45	31.60	33,755
17 Jun 21	31.70000 -0.55	32.20	31.50	32.05	16,949
16 Jun 21	32.25000 -0.25	32.50	32.00	32.45	21,128
15 Jun 21	32.50000 +0.45	32.90	32.00	32.00	29,312
14 Jun 21	32.05000 +0.10	32.40	32.00	32.20	8,744
11 Jun 21	31.95000 +0.30	32.10	31.55	31.55	25,055
10 Jun 21	31.65000 -0.45	32.25	31.40	32.05	15,308
09 Jun 21	32.10000 -0.55	32.75	32.10	32.60	22,159
08 Jun 21	32.65000 -0.20	32.85	32.10	32.75	28,393
07 Jun 21	32.85000 +0.55	32.90	32.15	32.20	34,400
04 Jun 21	32.30000 +0.80	32.40	31.50	31.65	38,162
03 Jun 21	31.50000 -0.05	31.85	31.50	31.70	24,631
02 Jun 21	31.55000 +0.20	31.75	31.30	31.30	26,739
01 Jun 21	31.35000 +0.25	31.35	30.85	31.05	29,598
31 May 21	31.10000 +0.50	31.30	30.40	30.40	25,782
28 May 21	30.60000 +0.40	30.65	30.30	30.45	10,268
27 May 21	30.20000 +0.40	30.60	29.85	30.00	34,087
26 May 21	29.80000 +0.15	30.15	29.55	29.90	18,966
25 May 21	29.65000 -0.10	30.20	29.60	29.70	38,826
24 May 21	29.75000 -0.40	30.25	29.55	30.20	24,775
21 May 21	30.15000 +0.25	30.30	29.75	29.90	32,417
20 May 21	29.90000 -0.50	30.50	29.90	30.30	23,389
19 May 21	30.40000 -1.30	31.35	30.15	31.30	45,297
18 May 21	31.70000 +0.50	32.10	31.10	31.30	84,394
17 May 21	31.20000 +0.55	31.30	30.65	30.65	41,562
14 May 21	30.65000 +0.35	30.65	30.15	30.50	28,535
13 May 21	30.30000 +0.40	30.60	29.50	29.60	75,705
12 May 21	29.90000 +0.30	30.20	29.70	29.70	52,631
11 May 21	29.60000 +0.00	29.75	29.30	29.35	34,167
10 May 21	29.60000 +0.75	30.35	29.60	29.90	48,840
07 May 21	28.85000 +0.05	29.00	28.65	28.80	30,120
06 May 21	28.80000 -0.60	29.50	28.70	29.30	42,844
05 May 21	29.40000 -0.10	29.75	29.25	29.45	15,236
04 May 21	29.50000 +0.35	29.95	29.15	29.30	58,337
03 May 21	29.15000 +0.25	29.30	28.45	29.00	23,771
30 Apr 21	28.90000 -0.45	29.40	28.35	29.35	75,660
29 Apr 21	29.35000 -0.70	30.00	29.35	29.85	34,680
28 Apr 21	30.05000 +0.15	30.45	29.80	29.90	20,964
27 Apr 21	29.90000 +0.40	30.35	29.30	29.40	30,598
26 Apr 21	29.50000 -0.05	29.95	29.40	29.55	20,756
23 Apr 21	29.55000 +0.30	29.80	29.05	29.15	32,480
22 Apr 21	29.25000 +0.80	29.65	28.80	28.85	52,360
21 Apr 21	28.45000 -0.70	29.10	28.20	29.00	67,385
20 Apr 21	29.15000 -0.35	29.75	29.00	29.65	41,026
19 Apr 21	29.50000 -0.70	30.15	29.45	30.10	24,517
16 Apr 21	30.20000 +0.50	30.30	29.50	29.65	19,125
15 Apr 21	29.70000 +0.10	30.05	29.45	29.50	19,074
14 Apr 21	29.60000 -0.15	30.00	29.20	30.00	18,763
13 Apr 21	29.75000 +0.50	30.30	29.10	29.15	27,874
12 Apr 21	29.25000 -0.90	30.05	29.20	30.05	21,640
09 Apr 21	30.15000 -0.40	30.90	30.00	30.50	29,335
08 Apr 21	30.55000 -0.10	30.75	30.15	30.70	29,714
07 Apr 21	30.65000 +0.25	31.15	30.35	30.35	39,160
06 Apr 21	30.40000 -0.15	31.10	30.40	30.65	40,891
01 Apr 21	30.55000 +0.85	30.70	29.70	29.70	32,476
31 Mar 21	29.70000 -0.30	30.75	29.70	30.20	65,173
30 Mar 21	30.00000 +0.55	30.25	29.40	29.50	36,889
29 Mar 21	29.45000 +0.25	30.20	29.20	29.45	57,201
26 Mar 21	29.20000 +0.45	29.60	28.85	29.10	39,397
25 Mar 21	28.75000 +0.00	29.15	28.20	28.80	59,465
24 Mar 21	28.75000 +0.00	28.85	28.30	28.80	29,565
23 Mar 21	28.75000 -0.20	30.25	28.75	29.00	66,602
22 Mar 21	28.95000 +1.15	29.05	27.75	28.20	50,621
19 Mar 21	27.80000 -0.50	28.30	27.60	27.95	34,286
18 Mar 21	28.30000 +0.35	28.45	28.10	28.30	33,852
17 Mar 21	27.95000 -1.30	29.25	27.95	29.25	34,211
16 Mar 21	29.25000 -0.20	29.75	29.05	29.40	35,290
15 Mar 21	29.45000 -0.25	30.20	29.45	29.65	20,722
12 Mar 21	29.70000 +0.15	30.20	29.40	29.50	60,304
11 Mar 21	29.55000 +0.55	29.60	28.00	28.10	50,859
10 Mar 21	29.00000 -0.30	29.45	28.90	29.35	26,029
09 Mar 21	29.30000 +0.80	29.30	28.55	28.60	43,454
08 Mar 21	28.50000 +0.90	28.65	27.90	27.95	22,560
05 Mar 21	27.60000 -0.10	28.20	27.25	27.75	36,728
04 Mar 21	27.70000 -1.15	28.70	27.45	28.55	34,516
03 Mar 21	28.85000 -0.60	30.20	28.80	29.50	38,838
02 Mar 21	29.45000 +0.00	29.55	29.05	29.35	19,298
01 Mar 21	29.45000 +1.00	29.80	28.80	28.85	38,061
26 Feb 21	28.45000 -1.15	29.25	28.25	29.15	51,595
25 Feb 21	29.60000 -0.40	30.35	29.60	30.15	35,743
24 Feb 21	30.00000 +0.55	30.50	29.45	29.45	49,947
23 Feb 21	29.45000 +0.10	29.70	28.70	29.35	38,836
22 Feb 21	29.35000 +0.65	29.60	28.40	28.60	49,963
19 Feb 21	28.70000 +0.35	28.95	28.20	28.25	32,583
18 Feb 21	28.35000 +0.35	28.55	27.95	28.00	30,579
17 Feb 21	28.00000 -0.60	28.60	27.90	28.30	37,214
16 Feb 21	28.60000 +0.15	28.70	28.05	28.45	35,558
15 Feb 21	28.45000 +0.15	28.85	28.45	28.50	18,049
12 Feb 21	28.30000 +0.45	28.30	27.30	27.90	32,654
11 Feb 21	27.85000 +0.20	27.90	27.15	27.75	31,612
10 Feb 21	27.65000 -0.25	28.10	27.25	28.00	32,418
09 Feb 21	27.90000 +0.25	28.10	27.20	27.90	47,176
08 Feb 21	27.65000 +1.10	28.50	27.10	27.10	100,771
05 Feb 21	26.55000 +0.00	26.70	26.35	26.50	26,230
04 Feb 21	26.55000 +0.85	26.75	25.85	25.85	35,903
03 Feb 21	25.70000 +0.15	25.95	25.40	25.90	20,856
02 Feb 21	25.55000 +0.30	25.95	25.45	25.55	35,124
01 Feb 21	25.25000 +0.05	25.65	25.10	25.60	23,066
29 Jan 21	25.20000 +0.70	25.30	24.40	24.90	40,628
28 Jan 21	24.50000 +0.65	24.90	23.40	23.70	34,613
27 Jan 21	23.85000 -0.30	24.30	23.25	24.20	53,252
26 Jan 21	24.15000 +0.20	24.55	23.80	23.85	29,999
25 Jan 21	23.95000 -1.25	25.25	23.90	25.20	39,501
22 Jan 21	25.20000 -0.80	25.95	24.95	25.95	31,071
21 Jan 21	26.00000 -0.70	27.00	26.00	26.80	30,099
20 Jan 21	26.70000 +1.00	26.85	25.70	25.90	53,951
19 Jan 21	25.70000 +0.00	25.95	25.50	25.95	19,162
18 Jan 21	25.70000 +0.40	25.95	25.20	25.30	22,155
15 Jan 21	25.30000 -0.95	26.05	25.05	25.95	31,622
14 Jan 21	26.25000 +0.55	26.25	25.35	25.85	33,076
13 Jan 21	25.70000 -0.65	26.55	25.50	26.35	21,373
12 Jan 21	26.35000 +0.50	26.35	25.50	25.70	39,593
11 Jan 21	25.85000 -0.20	26.15	25.15	26.10	23,626
08 Jan 21	26.05000 -0.10	26.40	25.85	26.35	34,317
07 Jan 21	26.15000 +0.60	26.40	25.55	25.70	46,682
06 Jan 21	25.55000 +0.70	25.85	24.85	24.90	35,054
05 Jan 21	24.85000 +0.10	25.00	24.35	24.90	21,330
04 Jan 21	24.75000 +0.00	25.20	24.65	24.90	18,659
31 Dec 20	24.75000 -0.30	25.15	24.75	25.10	7,561
30 Dec 20	25.05000 -0.15	25.20	25.00	25.20	7,680
29 Dec 20	25.20000 -0.15	25.50	24.90	25.35	24,111
28 Dec 20	25.35000 +0.30	25.35	24.95	25.10	28,029
24 Dec 20	25.05000 +0.00	25.10	24.95	25.10	9,982
23 Dec 20	25.05000 +0.05	25.20	24.85	25.10	25,352
22 Dec 20	25.00000 +0.55	25.15	24.45	24.50	51,053
21 Dec 20	24.45000 -0.35	24.45	23.30	24.30	56,880
18 Dec 20	24.80000 -0.20	25.15	24.60	25.10	26,692
17 Dec 20	25.00000 -0.25	25.45	25.00	25.10	19,142
16 Dec 20	25.25000 +0.05	25.50	24.80	25.20	33,330
15 Dec 20	25.20000 +0.40	25.20	24.70	24.90	20,628
14 Dec 20	24.80000 -0.05	25.20	24.65	25.00	26,015
11 Dec 20	24.85000 -0.30	25.25	24.75	25.25	14,842
10 Dec 20	25.15000 +0.25	25.25	24.70	25.00	26,634
09 Dec 20	24.90000 -0.10	25.15	24.80	25.10	20,087
08 Dec 20	25.00000 +0.00	25.15	24.80	25.10	20,019
07 Dec 20	25.00000 -0.15	25.15	24.75	25.15	22,042
04 Dec 20	25.15000 +0.60	25.25	24.50	24.50	31,273
03 Dec 20	24.55000 +0.15	24.55	24.15	24.45	23,822
02 Dec 20	24.40000 -0.60	25.00	24.40	25.00	17,760
01 Dec 20	25.00000 +0.60	25.05	24.40	24.40	16,872
30 Nov 20	24.40000 -0.70	25.10	24.40	24.85	40,649
27 Nov 20	25.10000 +0.10	25.55	24.70	25.00	33,855
26 Nov 20	25.00000 -0.50	25.50	24.90	25.50	17,010
25 Nov 20	25.50000 -0.05	25.75	24.90	25.75	34,240
24 Nov 20	25.55000 +0.60	25.80	25.05	25.20	41,884
23 Nov 20	24.95000 +0.30	25.25	24.65	24.95	26,888
20 Nov 20	24.65000 +0.00	25.15	24.45	24.65	34,696
19 Nov 20	24.65000 +0.00	24.65	23.70	24.40	45,180
18 Nov 20	24.65000 +0.75	24.80	23.65	23.95	60,718
17 Nov 20	23.90000 -1.20	25.30	23.90	25.25	39,375
16 Nov 20	25.10000 +0.60	25.50	24.35	24.70	45,122
13 Nov 20	24.50000 +1.00	24.60	23.35	23.55	26,182
12 Nov 20	23.50000 -0.25	23.95	23.15	23.50	27,186
11 Nov 20	23.75000 -0.25	24.30	23.75	24.05	19,937
10 Nov 20	24.00000 -0.75	25.10	23.60	24.65	73,890
09 Nov 20	24.75000 +1.25	25.35	23.80	23.90	62,527
06 Nov 20	23.50000 -0.20	24.10	22.60	23.55	40,662
05 Nov 20	23.70000 +1.20	24.35	22.75	22.75	63,239
04 Nov 20	22.50000 -0.25	23.00	22.20	22.45	38,721
03 Nov 20	22.75000 +1.05	23.10	22.00	22.05	55,866
02 Nov 20	21.70000 -0.55	22.10	21.35	22.10	50,242
30 Oct 20	22.25000 +1.20	22.25	20.90	20.90	37,981
29 Oct 20	21.05000 -1.45	22.35	20.40	22.20	67,995
28 Oct 20	22.50000 -0.75	22.75	21.60	22.60	58,994
27 Oct 20	23.25000 -1.40	24.55	23.25	24.55	26,325
26 Oct 20	24.65000 -0.50	25.30	24.50	25.05	17,129
23 Oct 20	25.15000 +0.20	25.45	24.95	24.95	17,659
22 Oct 20	24.95000 -0.55	25.50	24.85	25.50	16,839
21 Oct 20	25.50000 +0.30	25.85	24.90	25.20	33,198
20 Oct 20	25.20000 -0.80	26.00	25.20	26.00	14,757
19 Oct 20	26.00000 +0.35	26.20	25.75	25.85	14,543
16 Oct 20	25.65000 +0.45	25.80	25.00	25.05	74,235
15 Oct 20	25.20000 -0.80	25.65	24.65	25.65	19,960
14 Oct 20	26.00000 +0.00	26.20	25.65	26.20	14,398
13 Oct 20	26.00000 +0.05	26.50	25.70	26.35	23,916
12 Oct 20	25.95000 -0.50	26.45	25.80	26.10	25,327
09 Oct 20	26.45000 -0.55	27.30	26.40	26.90	21,303
08 Oct 20	27.00000 +0.90	27.15	26.35	26.40	28,560
07 Oct 20	26.10000 -0.90	27.00	26.10	26.90	20,690
06 Oct 20	27.00000 +0.65	27.25	26.40	26.45	24,867
05 Oct 20	26.35000 +0.35	26.60	26.10	26.10	22,115
02 Oct 20	26.00000 -0.20	26.35	25.55	26.10	21,729
01 Oct 20	26.20000 -0.05	26.90	26.10	26.20	14,436
30 Sep 20	26.25000 +0.40	26.35	25.60	25.85	13,925
29 Sep 20	25.85000 +0.00	25.95	25.45	25.80	5,733
28 Sep 20	25.85000 +0.60	25.95	25.25	25.25	11,809
25 Sep 20	25.25000 +0.15	25.25	24.50	24.95	31,296
24 Sep 20	25.10000 +0.30	25.10	23.80	24.40	38,472
23 Sep 20	24.80000 +0.15	25.45	24.75	25.15	18,126
22 Sep 20	24.65000 +0.15	25.00	24.35	24.65	18,651
21 Sep 20	24.50000 -1.60	25.90	24.40	25.90	30,297
18 Sep 20	26.10000 -0.50	26.75	26.10	26.60	22,231
17 Sep 20	26.60000 -0.65	27.20	26.60	26.90	8,414
16 Sep 20	27.25000 +0.25	27.35	26.85	27.15	16,212
15 Sep 20	27.00000 -0.40	27.55	27.00	27.55	15,537
14 Sep 20	27.40000 +0.10	27.90	27.20	27.50	16,343
11 Sep 20	27.30000 -1.10	28.00	27.25	28.00	29,077
10 Sep 20	28.40000 +1.10	28.85	27.70	27.70	50,823
09 Sep 20	27.30000 +1.20	27.50	26.45	26.60	38,028
08 Sep 20	26.10000 -0.40	26.65	25.65	26.50	26,770
07 Sep 20	26.50000 +1.35	26.75	25.20	25.20	26,999
04 Sep 20	25.15000 +0.45	25.65	24.40	24.50	28,706
03 Sep 20	24.70000 -0.60	25.65	24.60	25.60	14,881
02 Sep 20	25.30000 -0.15	25.90	25.30	25.40	22,733
01 Sep 20	25.45000 -0.05	25.75	25.05	25.75	20,819
31 Aug 20	25.50000 -0.45	26.50	25.30	26.25	26,814
28 Aug 20	25.95000 +0.65	26.80	25.15	25.15	55,532
27 Aug 20	25.30000 +0.50	25.50	24.95	25.00	24,404
26 Aug 20	24.80000 +0.55	24.95	24.05	24.05	14,546
25 Aug 20	24.25000 +0.25	24.90	23.90	24.05	56,494
24 Aug 20	24.00000 +1.45	24.00	22.80	22.85	23,598
21 Aug 20	22.55000 -0.50	23.35	22.15	23.25	27,528
20 Aug 20	23.05000 -0.70	23.65	22.90	23.40	15,882
19 Aug 20	23.75000 -0.45	24.15	23.45	24.10	13,765
18 Aug 20	24.20000 -0.15	24.50	23.70	24.50	21,370
17 Aug 20	24.35000 -0.55	24.90	24.35	24.75	13,467
14 Aug 20	24.90000 -0.65	25.55	24.70	25.45	24,558
13 Aug 20	25.55000 -0.10	26.20	25.50	25.65	26,210
12 Aug 20	25.65000 +0.05	25.90	25.50	25.50	20,075
11 Aug 20	25.60000 +0.65	25.60	25.10	25.15	45,051
10 Aug 20	24.95000 +0.55	24.95	24.40	24.65	18,772
07 Aug 20	24.40000 +0.65	24.70	23.65	23.90	15,465
06 Aug 20	23.75000 -0.55	24.30	23.55	24.30	14,448
05 Aug 20	24.30000 +0.60	24.30	23.70	23.70	18,446
04 Aug 20	23.70000 -0.70	24.70	23.70	24.60	26,656
03 Aug 20	24.40000 +1.75	25.30	23.00	23.00	87,650
31 Jul 20	22.65000 +2.05	23.20	20.80	20.80	62,205
30 Jul 20	20.60000 -0.45	21.00	20.35	21.00	20,010
29 Jul 20	21.05000 -0.05	21.15	20.70	21.00	13,838
28 Jul 20	21.10000 +0.05	21.50	20.90	21.00	18,649
27 Jul 20	21.05000 -0.40	21.40	20.55	21.40	26,090
24 Jul 20	21.45000 -0.45	21.70	21.45	21.70	9,063
23 Jul 20	21.90000 -0.20	22.20	21.85	22.10	15,633
22 Jul 20	22.10000 +0.30	22.40	21.60	21.80	24,314
21 Jul 20	21.80000 -0.15	22.40	21.65	22.10	15,703
20 Jul 20	21.95000 +0.30	22.00	21.30	21.60	15,243
17 Jul 20	21.65000 -0.20	22.00	21.45	21.95	12,904
16 Jul 20	21.85000 -0.40	22.50	21.70	22.10	29,767
15 Jul 20	22.25000 +1.30	22.50	21.10	21.10	49,616
14 Jul 20	20.95000 -0.60	21.60	20.65	21.60	14,862
13 Jul 20	21.55000 +0.80	21.85	20.95	20.95	25,961
10 Jul 20	20.75000 +0.60	20.75	19.72	20.00	62,154
09 Jul 20	20.15000 -0.85	21.25	20.15	21.25	39,654
08 Jul 20	21.00000 -0.70	21.70	20.80	21.50	26,376
07 Jul 20	21.70000 +0.25	21.80	21.35	21.45	23,272
06 Jul 20	21.45000 +0.65	21.45	20.70	21.30	32,926
03 Jul 20	20.80000 -0.70	21.50	20.55	21.45	31,297
02 Jul 20	21.50000 -0.05	21.75	21.10	21.50	20,960
01 Jul 20	21.55000 +0.35	21.85	21.00	21.00	20,985
30 Jun 20	21.20000 -0.40	21.60	20.60	21.45	45,554
29 Jun 20	21.60000 +0.85	21.70	20.50	20.60	26,626
26 Jun 20	20.75000 -0.10	21.60	20.50	20.75	51,799
25 Jun 20	20.85000 -0.20	21.40	20.50	20.80	28,047
24 Jun 20	21.05000 -0.60	21.85	20.95	21.55	17,927
23 Jun 20	21.65000 +0.70	21.95	20.95	20.95	19,224
22 Jun 20	20.95000 +0.10	21.25	20.45	20.65	20,362
19 Jun 20	20.85000 -0.40	21.70	20.85	21.65	38,850
18 Jun 20	21.25000 -0.05	21.70	21.00	21.40	24,905
17 Jun 20	21.30000 -0.45	22.15	21.30	21.70	12,933
16 Jun 20	21.75000 +0.50	22.25	21.30	21.35	29,147
15 Jun 20	21.25000 +0.30	21.55	20.50	20.85	25,196
12 Jun 20	20.95000 -0.45	21.95	20.90	21.20	26,134
11 Jun 20	21.40000 -1.35	22.20	21.20	22.05	41,589
10 Jun 20	22.75000 -0.80	24.15	22.75	23.80	31,492
09 Jun 20	23.55000 -0.70	24.70	23.40	24.40	60,958
08 Jun 20	24.25000 +1.25	24.65	22.65	22.70	71,338
05 Jun 20	23.00000 +0.80	23.10	22.50	22.50	26,991
04 Jun 20	22.20000 -0.45	22.80	22.05	22.70	38,869
03 Jun 20	22.65000 +0.65	22.80	21.65	22.10	45,720
02 Jun 20	22.00000 +1.30	22.10	20.65	20.85	43,288
01 Jun 20	20.70000 +0.15	20.90	20.35	20.80	63,855
29 May 20	20.55000 -0.65	20.85	20.20	20.85	47,093
28 May 20	21.20000 +0.35	21.50	20.80	21.00	53,004
27 May 20	20.85000 +0.99	21.85	19.72	20.05	67,215
26 May 20	19.86000 +0.66	20.20	19.20	19.20	43,288
25 May 20	19.20000 +0.94	19.20	18.02	18.02	38,506
22 May 20	18.26000 +0.26	18.44	17.56	18.02	22,877
21 May 20	18.00000 -0.26	18.46	17.80	18.26	25,134
20 May 20	18.26000 -0.34	18.68	17.92	18.66	28,823
19 May 20	18.60000 -0.40	19.24	17.70	19.24	72,523
18 May 20	19.00000 +0.96	19.30	18.34	18.36	34,725
15 May 20	18.04000 +0.62	18.34	17.70	18.06	32,425
14 May 20	17.42000 -0.76	18.20	17.28	18.20	23,655
13 May 20	18.18000 +0.38	18.44	17.60	18.44	23,830
12 May 20	17.80000 -0.72	18.90	17.80	18.90	26,792
11 May 20	18.52000 -0.74	19.52	18.50	19.52	17,655
08 May 20	19.26000 -0.34	19.88	19.26	19.88	24,127
07 May 20	19.60000 +0.80	19.80	19.00	19.00	32,624
06 May 20	18.80000 +0.10	19.56	18.64	18.64	54,859
05 May 20	18.70000 +0.28	19.36	18.32	19.08	41,192
04 May 20	18.42000 -1.63	19.46	18.42	19.30	25,003
30 Apr 20	20.05000 +0.15	20.75	19.14	20.45	64,741
29 Apr 20	19.90000 +1.22	19.90	18.54	18.54	36,041
28 Apr 20	18.68000 +0.88	18.86	17.92	17.92	58,998
27 Apr 20	17.80000 +0.78	18.00	17.38	17.58	25,802
24 Apr 20	17.02000 -1.12	18.18	17.02	18.14	26,133
23 Apr 20	18.14000 +1.68	18.14	16.52	16.52	37,348
22 Apr 20	16.46000 -0.26	17.36	16.46	17.18	43,275
21 Apr 20	16.72000 -1.26	17.86	16.72	17.86	42,570
20 Apr 20	17.98000 +0.62	17.98	17.70	17.92	15,722
17 Apr 20	17.36000 +0.12	17.78	17.18	17.70	26,347
16 Apr 20	17.24000 -0.08	17.72	16.80	17.22	34,474
15 Apr 20	17.32000 -0.86	18.26	17.22	18.26	45,014
14 Apr 20	18.18000 -0.32	19.10	17.62	18.80	65,770
09 Apr 20	18.50000 -0.36	19.46	18.48	19.12	34,876
08 Apr 20	18.86000 +0.28	18.88	17.96	18.86	35,469
07 Apr 20	18.58000 +0.80	19.24	18.14	18.32	57,912
06 Apr 20	17.78000 +1.26	17.96	16.92	17.16	64,459
03 Apr 20	16.52000 +0.20	16.96	16.42	16.50	35,554
02 Apr 20	16.32000 +0.40	16.40	15.96	16.40	39,819
01 Apr 20	15.92000 -0.78	16.60	15.90	16.14	51,290
31 Mar 20	16.70000 +0.58	16.88	16.32	16.50	46,053
30 Mar 20	16.12000 +0.32	16.40	15.42	16.06	29,562
27 Mar 20	15.80000 -0.04	16.44	15.58	15.90	66,687
26 Mar 20	15.84000 -0.04	16.26	15.08	15.60	56,666
25 Mar 20	15.88000 +0.82	16.26	15.24	15.90	70,983
24 Mar 20	15.06000 +1.56	15.10	14.30	14.52	52,038
23 Mar 20	13.50000 -1.42	14.98	13.50	14.86	83,457
20 Mar 20	14.92000 +1.52	15.66	14.20	14.46	90,481
19 Mar 20	13.40000 +0.72	13.58	12.38	12.70	71,087
18 Mar 20	12.68000 -1.86	14.14	12.68	14.08	130,907
17 Mar 20	14.54000 -0.48	15.38	13.78	15.16	115,067
16 Mar 20	15.02000 -1.60	15.84	14.12	15.84	169,623
13 Mar 20	16.62000 -1.40	18.82	16.56	18.36	191,557
12 Mar 20	18.02000 -2.83	19.68	17.92	19.20	182,319
11 Mar 20	20.85000 -2.05	23.65	20.60	23.50	149,016
10 Mar 20	22.90000 +0.05	24.40	22.25	23.15	128,029
09 Mar 20	22.85000 -1.95	23.75	22.00	23.60	68,871
06 Mar 20	24.80000 -0.90	25.20	24.35	25.20	50,624
05 Mar 20	25.70000 -0.65	26.75	25.40	26.45	36,442
04 Mar 20	26.35000 -0.70	27.20	26.05	27.00	31,147
03 Mar 20	27.05000 +0.30	27.80	26.60	27.40	58,659
02 Mar 20	26.75000 +0.25	27.05	25.95	26.25	68,586
28 Feb 20	26.50000 -0.70	26.55	25.70	26.00	74,985
27 Feb 20	27.20000 -0.60	27.55	26.60	27.30	80,369
26 Feb 20	27.80000 +0.20	28.15	26.75	27.40	60,991
25 Feb 20	27.60000 -0.45	28.30	27.45	28.10	41,662
24 Feb 20	28.05000 -2.15	29.50	27.80	29.50	92,252
21 Feb 20	30.20000 +0.05	30.35	29.65	30.05	33,543
20 Feb 20	30.15000 +0.50	30.30	29.25	29.55	46,714
19 Feb 20	29.65000 +0.40	30.10	29.35	29.40	23,579
18 Feb 20	29.25000 +0.10	29.25	28.80	29.05	21,922
17 Feb 20	29.15000 -0.70	30.00	29.10	29.80	24,956
14 Feb 20	29.85000 -0.35	30.30	29.85	30.10	19,397
13 Feb 20	30.20000 -0.40	30.70	30.05	30.55	39,730
12 Feb 20	30.60000 +0.60	30.60	29.85	29.90	49,503
11 Feb 20	30.00000 +1.55	30.20	28.60	28.60	59,957
10 Feb 20	28.45000 -0.55	29.15	28.25	28.45	83,686
07 Feb 20	29.00000 -1.45	30.45	28.40	30.45	94,317
06 Feb 20	30.45000 +0.10	30.90	30.00	30.45	74,019
05 Feb 20	30.35000 -0.30	31.10	29.90	30.55	63,731
04 Feb 20	30.65000 +0.95	30.80	29.90	29.95	46,288
03 Feb 20	29.70000 +0.10	29.70	28.80	29.60	57,248
31 Jan 20	29.60000 -1.25	30.65	29.40	30.45	73,751
30 Jan 20	30.85000 -1.00	31.55	30.70	31.55	40,808
29 Jan 20	31.85000 -0.10	32.25	31.60	32.05	37,753
28 Jan 20	31.95000 -0.10	32.15	31.65	32.00	25,786
27 Jan 20	32.05000 -1.65	33.40	32.00	33.40	46,244
24 Jan 20	33.70000 +1.90	33.95	31.90	31.90	70,108
23 Jan 20	31.80000 -0.95	32.65	31.80	32.65	36,879
22 Jan 20	32.75000 +0.30	32.75	32.20	32.35	49,964
21 Jan 20	32.45000 -0.05	32.70	32.35	32.60	40,178
20 Jan 20	32.50000 +0.20	32.80	32.35	32.60	66,548
17 Jan 20	32.30000 -0.15	32.50	32.10	32.50	46,153
16 Jan 20	32.45000 +0.30	32.50	31.90	32.25	49,958
15 Jan 20	32.15000 -0.95	33.25	31.50	33.10	137,161
14 Jan 20	33.10000 -0.55	33.90	32.90	33.90	55,056
13 Jan 20	33.65000 -0.95	35.20	33.55	34.75	78,489
10 Jan 20	34.60000 +0.00	34.70	34.40	34.70	13,631
09 Jan 20	34.60000 -0.55	35.30	34.50	35.20	33,154
08 Jan 20	35.15000 +0.20	35.15	34.65	34.90	27,809
07 Jan 20	34.95000 +0.35	35.10	34.65	34.70	38,632
06 Jan 20	34.60000 -0.10	34.70	34.00	34.50	42,252
03 Jan 20	34.70000 +0.05	34.70	34.05	34.35	36,108
02 Jan 20	34.65000 +0.50	34.95	34.10	34.10	14,327
31 Dec 19	34.15000 -0.10	34.25	34.10	34.15	3,957
30 Dec 19	34.25000 +0.30	34.40	34.10	34.25	17,288
27 Dec 19	33.95000 -0.30	34.35	33.75	34.15	24,787
24 Dec 19	34.25000 -0.05	34.35	34.05	34.30	5,020
23 Dec 19	34.30000 +0.00	34.55	34.30	34.40	10,156
20 Dec 19	34.30000 +0.20	34.30	33.95	34.00	30,681
19 Dec 19	34.10000 -0.75	34.75	33.85	34.70	32,568
18 Dec 19	34.85000 -0.30	35.30	34.55	35.25	28,901
17 Dec 19	35.15000 +0.00	35.35	35.00	35.05	38,798
16 Dec 19	35.15000 +0.75	35.15	34.40	34.50	60,016
13 Dec 19	34.40000 -0.25	35.15	34.15	35.00	58,903
12 Dec 19	34.65000 +0.15	35.00	33.90	34.85	50,761
11 Dec 19	34.50000 +0.75	34.85	33.55	33.80	89,933
10 Dec 19	33.75000 +0.60	33.80	32.70	33.05	42,539
09 Dec 19	33.15000 -0.65	33.80	33.00	33.65	30,715
06 Dec 19	33.80000 +1.55	33.80	32.50	32.60	88,852
05 Dec 19	32.25000 +0.40	32.75	31.80	31.95	46,568
04 Dec 19	31.85000 +1.75	32.25	30.00	30.00	67,490
03 Dec 19	30.10000 -0.70	31.05	29.95	30.90	51,407
02 Dec 19	30.80000 +0.70	32.00	30.30	30.30	66,274
29 Nov 19	30.10000 +0.15	30.10	29.70	30.00	40,965
28 Nov 19	29.95000 -0.05	30.00	29.75	29.90	13,427
27 Nov 19	30.00000 -0.45	30.50	30.00	30.35	31,978
26 Nov 19	30.45000 -0.50	31.10	30.30	30.85	35,969
25 Nov 19	30.95000 +0.55	31.15	30.50	30.50	16,389
22 Nov 19	30.40000 +0.15	30.60	30.10	30.15	20,516
21 Nov 19	30.25000 -0.65	31.00	30.25	31.00	20,089
20 Nov 19	30.90000 +0.00	30.90	30.75	30.75	17,902
19 Nov 19	30.90000 +0.45	30.95	30.15	30.35	22,421
18 Nov 19	30.45000 -0.75	31.30	30.10	31.20	21,674
15 Nov 19	31.20000 +0.00	31.85	31.10	31.30	24,471
14 Nov 19	31.20000 +0.30	31.30	30.55	30.80	16,679
13 Nov 19	30.90000 -0.75	31.65	30.55	31.65	32,083
12 Nov 19	31.65000 +0.05	31.80	31.35	31.50	13,580
11 Nov 19	31.60000 -0.20	31.85	31.45	31.60	24,740
08 Nov 19	31.80000 -0.40	32.00	31.55	31.95	26,494
07 Nov 19	32.20000 +0.50	32.20	31.40	31.40	53,622
06 Nov 19	31.70000 +0.75	31.85	31.10	31.10	58,533
05 Nov 19	30.95000 +0.60	31.00	30.20	30.35	41,754
04 Nov 19	30.35000 +1.10	30.40	29.65	29.65	47,372
01 Nov 19	29.25000 +0.10	29.30	28.75	29.25	16,499
31 Oct 19	29.15000 +0.50	29.40	28.20	28.75	42,944
30 Oct 19	28.65000 +1.10	28.80	27.55	27.55	57,095
29 Oct 19	27.55000 +0.00	27.80	27.40	27.65	14,865
28 Oct 19	27.55000 -0.05	27.90	27.40	27.90	27,593
25 Oct 19	27.60000 +0.55	27.70	27.00	27.00	16,661
24 Oct 19	27.05000 -0.30	27.80	27.00	27.25	19,922
23 Oct 19	27.35000 +0.15	27.75	27.10	27.10	16,904
22 Oct 19	27.20000 -0.90	28.45	27.20	28.00	23,002
21 Oct 19	28.10000 +0.60	28.25	27.55	27.55	15,439
18 Oct 19	27.50000 +0.00	27.70	27.30	27.40	7,950
17 Oct 19	27.50000 +0.15	27.60	27.15	27.30	9,690
16 Oct 19	27.35000 -0.65	28.10	27.30	28.10	15,717
15 Oct 19	28.00000 +0.75	28.00	27.25	27.25	31,607
14 Oct 19	27.25000 -0.75	27.95	27.15	27.85	17,509
11 Oct 19	28.00000 +0.85	28.10	27.05	27.05	23,482
10 Oct 19	27.15000 +0.15	27.20	26.80	27.10	8,590
09 Oct 19	27.00000 +0.60	27.15	26.30	26.30	19,510
08 Oct 19	26.40000 -1.00	27.50	26.10	27.40	49,367
07 Oct 19	27.40000 -0.50	27.80	27.30	27.80	12,078
04 Oct 19	27.90000 +0.35	28.15	27.70	27.85	28,741
03 Oct 19	27.55000 +0.30	27.65	27.00	27.45	25,844
02 Oct 19	27.25000 -1.20	28.35	26.95	28.35	37,570
01 Oct 19	28.45000 -0.15	29.05	28.30	28.75	22,963
30 Sep 19	28.60000 -0.15	28.75	28.30	28.70	15,664
27 Sep 19	28.75000 +0.10	28.95	28.65	28.65	11,077
26 Sep 19	28.65000 +0.40	28.85	28.45	28.50	28,599
25 Sep 19	28.25000 -0.20	28.50	28.00	28.45	19,299
24 Sep 19	28.45000 +0.50	29.00	27.55	28.00	44,467
23 Sep 19	27.95000 -1.60	29.55	27.75	29.55	78,235
20 Sep 19	29.55000 -0.05	29.55	29.25	29.50	21,709
19 Sep 19	29.60000 +0.40	29.75	29.30	29.30	28,814
18 Sep 19	29.20000 -0.05	29.55	29.10	29.20	26,595
17 Sep 19	29.25000 -0.25	29.70	29.05	29.60	28,552
16 Sep 19	29.50000 -0.30	29.70	29.45	29.65	17,443
13 Sep 19	29.80000 +0.05	29.95	29.65	29.65	34,357
12 Sep 19	29.75000 -0.10	29.90	29.60	29.80	25,618
11 Sep 19	29.85000 +0.05	30.00	29.70	29.90	22,834
10 Sep 19	29.80000 -0.20	30.20	29.80	30.10	18,186
09 Sep 19	30.00000 -0.20	30.35	29.90	30.30	26,330
06 Sep 19	30.20000 -0.70	30.95	30.15	30.95	25,751
05 Sep 19	30.90000 +0.65	31.00	30.50	30.50	44,644
04 Sep 19	30.25000 +0.10	30.45	30.25	30.45	36,345
03 Sep 19	30.15000 -0.55	30.65	30.05	30.65	26,758
02 Sep 19	30.70000 -0.20	31.10	30.65	31.00	22,520
30 Aug 19	30.90000 +0.35	31.00	30.65	30.65	19,961
29 Aug 19	30.55000 +0.30	30.55	30.15	30.25	60,781
28 Aug 19	30.25000 -0.10	30.45	29.70	30.45	25,508
27 Aug 19	30.35000 +0.15	30.45	29.90	30.25	30,277
26 Aug 19	30.20000 +0.30	30.20	29.40	29.80	28,841
23 Aug 19	29.90000 -0.60	30.80	29.90	30.60	22,389
22 Aug 19	30.50000 +0.25	30.80	30.15	30.30	23,574
21 Aug 19	30.25000 +0.90	30.35	29.35	29.45	21,139
20 Aug 19	29.35000 -0.30	29.70	29.30	29.65	28,841
19 Aug 19	29.65000 +0.55	29.75	29.15	29.20	46,159
16 Aug 19	29.10000 +0.20	29.15	28.85	29.00	19,360
15 Aug 19	28.90000 -0.30	29.40	28.80	29.20	40,549
14 Aug 19	29.20000 -0.20	29.45	28.80	29.45	38,132
13 Aug 19	29.40000 +0.35	29.45	28.50	29.10	34,905
12 Aug 19	29.05000 +0.25	29.45	28.70	29.00	39,732
09 Aug 19	28.80000 -0.55	29.35	28.70	29.30	44,861
08 Aug 19	29.35000 +0.45	29.35	28.85	29.25	32,578
07 Aug 19	28.90000 -0.05	29.50	28.75	28.95	43,337
06 Aug 19	28.95000 -0.25	30.00	28.80	29.20	60,701
05 Aug 19	29.20000 -3.60	32.35	28.60	32.35	212,260
02 Aug 19	32.80000 +0.05	32.90	31.60	32.10	61,280
01 Aug 19	32.75000 +0.30	32.75	31.75	32.40	34,532
31 Jul 19	32.45000 -0.55	33.80	32.45	33.40	40,403
30 Jul 19	33.00000 -1.20	34.20	32.90	34.20	46,718
29 Jul 19	34.20000 +0.00	34.35	34.10	34.30	21,364
26 Jul 19	34.20000 +0.55	34.30	33.60	33.70	29,816
25 Jul 19	33.65000 +0.30	33.95	33.35	33.45	55,184
24 Jul 19	33.35000 +0.55	33.40	32.70	32.90	28,479
23 Jul 19	32.80000 +0.60	33.05	32.35	32.45	45,118
22 Jul 19	32.20000 +0.30	32.20	31.50	32.00	32,031
19 Jul 19	31.90000 +0.30	32.10	31.50	31.50	16,379
18 Jul 19	31.60000 -0.70	32.15	31.35	32.10	41,452
17 Jul 19	32.30000 -0.20	32.80	31.85	32.45	29,417
16 Jul 19	32.50000 +0.10	32.65	32.10	32.40	21,537
15 Jul 19	32.40000 +0.30	32.80	31.90	32.20	27,641
12 Jul 19	32.10000 +0.45	32.20	31.40	31.40	32,404
11 Jul 19	31.65000 +0.15	32.05	31.20	31.65	48,978
10 Jul 19	31.50000 -0.25	32.10	31.40	31.70	31,247
09 Jul 19	31.75000 -0.40	32.20	31.40	32.20	55,591
08 Jul 19	32.15000 -0.10	32.50	31.80	32.10	46,759
05 Jul 19	32.25000 -0.75	32.45	31.70	32.40	72,872
04 Jul 19	33.00000 +0.25	33.25	32.60	32.95	34,064
03 Jul 19	32.75000 -0.95	32.85	32.45	32.60	21,445
02 Jul 19	33.70000 -0.15	34.00	33.55	34.00	27,815
01 Jul 19	33.85000 +0.10	34.80	33.55	34.45	46,019
28 Jun 19	33.75000 +0.60	33.75	33.00	33.25	27,670
27 Jun 19	33.15000 +0.20	33.25	32.65	32.90	38,182
26 Jun 19	32.95000 -0.90	33.85	32.75	33.65	30,885
25 Jun 19	33.85000 +0.05	34.00	33.65	33.90	27,920
24 Jun 19	33.80000 +0.10	34.00	33.40	33.70	15,780
21 Jun 19	33.70000 -0.15	34.10	33.45	33.85	39,285
20 Jun 19	33.85000 -0.20	34.50	33.80	34.35	30,820
19 Jun 19	34.05000 +0.45	34.20	33.50	33.55	26,033
18 Jun 19	33.60000 +0.00	33.80	33.10	33.50	40,610
17 Jun 19	33.60000 +0.60	33.85	33.10	33.10	42,145
14 Jun 19	33.00000 -0.10	33.30	32.75	33.25	42,152
13 Jun 19	33.10000 +0.35	33.30	32.55	32.80	42,987
12 Jun 19	32.75000 +0.30	32.80	31.95	32.35	80,319
11 Jun 19	32.45000 +0.35	32.45	31.85	32.30	45,439
10 Jun 19	32.10000 +1.05	32.80	31.40	31.45	81,767
07 Jun 19	31.05000 +1.15	31.20	30.00	30.00	63,885
06 Jun 19	29.90000 +0.10	30.20	29.65	30.00	34,894
05 Jun 19	29.80000 -0.60	30.60	29.75	30.40	29,862
04 Jun 19	30.40000 +0.65	30.55	29.75	29.85	38,987
03 Jun 19	29.75000 +0.10	29.80	29.05	29.45	13,686
31 May 19	29.65000 -0.05	29.85	29.15	29.50	35,161
30 May 19	29.70000 +0.15	29.85	29.50	29.50	7,544
29 May 19	29.55000 +0.05	29.75	29.40	29.50	21,832
28 May 19	29.50000 -0.35	29.95	29.40	29.80	37,273
27 May 19	29.85000 -0.20	30.35	29.80	30.15	14,420
24 May 19	30.05000 +0.40	30.30	29.75	29.75	32,285
23 May 19	29.65000 -0.60	30.20	29.55	30.15	28,424
22 May 19	30.25000 -0.55	31.00	30.10	31.00	38,140
21 May 19	30.80000 +0.60	30.80	30.20	30.30	23,364
20 May 19	30.20000 -0.70	30.95	30.00	30.95	28,896
17 May 19	30.90000 -0.20	31.35	30.50	31.20	16,246
16 May 19	31.10000 +0.55	31.10	30.10	30.65	24,853
15 May 19	30.55000 +0.05	30.65	29.85	30.65	27,185
14 May 19	30.50000 +1.00	30.50	29.60	29.75	29,946
13 May 19	29.50000 -0.55	30.15	29.45	30.15	52,546
10 May 19	30.05000 +0.15	30.55	29.90	30.10	44,346
09 May 19	29.90000 -0.95	30.80	29.70	30.75	41,455
08 May 19	30.85000 +0.85	31.00	29.25	29.75	44,824
07 May 19	30.00000 -0.50	30.75	29.90	30.75	18,187
06 May 19	30.50000 -0.95	30.80	30.00	30.80	34,114
03 May 19	31.45000 +0.00	31.70	31.10	31.35	23,512
02 May 19	31.45000 -0.25	31.80	31.25	31.80	21,401
30 Apr 19	31.70000 +0.60	31.85	31.20	31.25	30,081
29 Apr 19	31.10000 -0.15	31.15	30.85	31.15	37,061
26 Apr 19	31.25000 -0.45	32.00	31.10	31.70	27,218
25 Apr 19	31.70000 +0.25	33.20	31.20	32.20	112,321
24 Apr 19	31.45000 +0.60	31.50	30.65	30.95	56,863
23 Apr 19	30.85000 -0.70	31.55	30.75	31.55	32,732
18 Apr 19	31.55000 +0.15	31.70	31.20	31.55	25,760
17 Apr 19	31.40000 +0.20	31.65	31.10	31.10	57,893
16 Apr 19	31.20000 +0.05	31.65	30.90	31.40	23,854
15 Apr 19	31.15000 +0.00	31.70	31.05	31.05	22,070
12 Apr 19	31.15000 +0.40	31.60	30.75	30.85	23,613
11 Apr 19	30.75000 +0.65	30.85	30.00	30.35	23,398
10 Apr 19	30.10000 -0.10	30.35	30.00	30.30	14,066
09 Apr 19	30.20000 -0.80	31.20	30.20	30.95	27,683
08 Apr 19	31.00000 +0.20	31.05	30.60	30.85	33,767
05 Apr 19	30.80000 +0.00	31.45	30.65	30.65	27,266
04 Apr 19	30.80000 +0.05	31.10	30.65	30.80	49,566
03 Apr 19	30.75000 +0.60	30.95	30.40	30.45	41,854
02 Apr 19	30.15000 +0.20	30.35	29.70	30.00	32,699
01 Apr 19	29.95000 +1.15	30.15	29.25	29.30	80,508
29 Mar 19	28.80000 +0.50	29.35	28.30	28.30	72,267
28 Mar 19	28.30000 -0.55	28.95	28.10	28.90	34,332
27 Mar 19	28.85000 +0.10	29.55	28.55	28.85	41,191
26 Mar 19	28.75000 +0.35	28.75	28.30	28.35	19,094
25 Mar 19	28.40000 -0.15	28.70	27.75	28.55	62,948
22 Mar 19	28.55000 -0.95	29.80	28.55	29.45	46,595
21 Mar 19	29.50000 -0.50	30.10	29.25	30.10	22,023
20 Mar 19	30.00000 -0.15	30.75	29.90	30.05	60,720
19 Mar 19	30.15000 +0.35	30.30	29.65	29.95	67,038
18 Mar 19	29.80000 +1.25	29.95	28.60	28.60	80,237
15 Mar 19	28.55000 +0.25	28.80	28.15	28.20	48,777
14 Mar 19	28.30000 -0.65	29.25	28.20	29.25	43,514
13 Mar 19	28.95000 -0.05	29.75	28.65	29.50	160,972
12 Mar 19	29.00000 +0.90	29.00	28.25	28.25	47,450
11 Mar 19	28.10000 +0.60	28.10	27.50	27.50	16,059
08 Mar 19	27.50000 -0.25	27.55	26.95	27.45	35,653
07 Mar 19	27.75000 +0.25	27.75	26.95	27.50	66,951
06 Mar 19	27.50000 -0.85	28.35	27.50	28.30	34,242
05 Mar 19	28.35000 -0.55	28.80	28.25	28.80	11,234
04 Mar 19	28.90000 +0.05	29.40	28.90	28.90	25,286
01 Mar 19	28.85000 +0.40	29.20	28.45	28.45	15,558
28 Feb 19	28.45000 -0.05	28.65	28.05	28.60	29,543
27 Feb 19	28.50000 -0.40	29.00	28.40	28.85	20,442
26 Feb 19	28.90000 -0.10	29.20	28.65	28.70	31,617
25 Feb 19	29.00000 +0.55	29.30	28.00	28.35	22,076
22 Feb 19	28.45000 -0.10	28.85	28.45	28.85	22,936
21 Feb 19	28.55000 -0.50	29.00	28.55	29.00	19,721
20 Feb 19	29.05000 +0.75	29.60	28.30	28.40	88,012
19 Feb 19	28.30000 -0.45	28.85	28.15	28.85	13,381
18 Feb 19	28.75000 +0.60	28.95	28.25	28.25	28,374
15 Feb 19	28.15000 +0.50	28.50	27.35	27.55	36,368
14 Feb 19	27.65000 -0.15	28.00	27.45	27.95	21,938
13 Feb 19	27.80000 +0.30	28.25	27.60	27.60	43,597
12 Feb 19	27.50000 +0.00	27.85	27.40	27.40	23,652
11 Feb 19	27.50000 +0.20	27.80	27.35	27.55	25,090
08 Feb 19	27.30000 -0.30	27.90	27.15	27.60	33,960
07 Feb 19	27.60000 -1.40	29.00	27.60	29.00	31,129
06 Feb 19	29.00000 -0.80	29.85	28.95	29.85	33,179
05 Feb 19	29.80000 +0.55	29.85	29.25	29.35	72,697
04 Feb 19	29.25000 +0.95	29.30	28.65	28.80	79,327
01 Feb 19	28.30000 -0.30	28.90	28.15	28.90	34,072
31 Jan 19	28.60000 +0.70	29.20	28.20	28.20	101,543
30 Jan 19	27.90000 +0.60	28.00	27.45	27.45	52,432
29 Jan 19	27.30000 -0.40	27.75	27.30	27.60	40,543
28 Jan 19	27.70000 +0.55	27.80	26.90	27.15	44,259
25 Jan 19	27.15000 +0.60	27.35	26.60	26.65	31,414
24 Jan 19	26.55000 +0.40	26.65	25.95	26.25	16,388
23 Jan 19	26.15000 -0.40	26.55	26.05	26.55	28,574
22 Jan 19	26.55000 -0.25	26.75	26.45	26.70	16,983
21 Jan 19	26.80000 -0.25	27.35	26.65	27.20	30,095
18 Jan 19	27.05000 +0.60	27.15	26.50	26.60	45,233
17 Jan 19	26.45000 +0.25	26.60	26.05	26.30	26,300
16 Jan 19	26.20000 -0.20	26.60	26.15	26.30	20,947
15 Jan 19	26.40000 +0.35	26.45	26.10	26.15	50,408
14 Jan 19	26.05000 -0.50	26.25	25.50	26.25	39,539
11 Jan 19	26.55000 +0.05	26.75	25.75	26.60	63,325
10 Jan 19	26.50000 +0.50	26.95	25.70	25.90	83,863
09 Jan 19	26.00000 +0.05	26.45	25.45	26.45	45,654
08 Jan 19	25.95000 +1.30	26.55	24.60	24.75	83,115
07 Jan 19	24.65000 +0.80	24.80	23.95	24.00	59,336
04 Jan 19	23.85000 +0.95	24.00	23.05	23.05	45,782
03 Jan 19	22.90000 -0.60	23.70	22.80	23.70	45,912
02 Jan 19	23.50000 +0.00	23.65	22.85	23.50	33,547
31 Dec 18	23.50000 +0.65	23.60	23.05	23.05	8,684
28 Dec 18	22.85000 +0.10	23.60	22.75	23.05	50,239
27 Dec 18	22.75000 -0.30	23.70	22.60	23.25	35,443
24 Dec 18	23.05000 -0.25	23.55	22.90	23.20	22,824
21 Dec 18	23.30000 +0.25	23.50	22.80	22.95	63,594
20 Dec 18	23.05000 -0.45	23.10	22.40	23.10	50,355
19 Dec 18	23.50000 +0.80	23.55	22.70	22.80	45,883
18 Dec 18	22.70000 +0.10	23.05	22.35	22.75	25,162
17 Dec 18	22.60000 -0.55	23.40	22.55	23.25	61,584
14 Dec 18	23.15000 -0.30	23.55	22.75	23.55	21,425
13 Dec 18	23.45000 -0.45	24.05	23.25	24.00	31,378
12 Dec 18	23.90000 +0.60	23.90	23.15	23.40	30,964
11 Dec 18	23.30000 +1.20	23.45	22.30	22.30	66,059
10 Dec 18	22.10000 -0.90	22.90	21.95	22.80	37,026
07 Dec 18	23.00000 -0.40	23.75	22.95	23.50	29,424
06 Dec 18	23.40000 -1.45	24.45	23.15	24.45	58,888
05 Dec 18	24.85000 -0.80	25.40	24.35	25.25	45,458
04 Dec 18	25.65000 -0.35	26.00	25.55	25.80	30,635
03 Dec 18	26.00000 +0.75	26.50	25.60	25.60	41,263
30 Nov 18	25.25000 -0.70	25.85	25.10	25.85	38,488
29 Nov 18	25.95000 -0.55	26.95	25.65	26.80	30,928
28 Nov 18	26.50000 +0.30	26.60	25.50	26.30	62,856
27 Nov 18	26.20000 +0.45	26.40	25.35	25.80	53,955
26 Nov 18	25.75000 +0.90	25.75	24.85	24.90	41,029
23 Nov 18	24.85000 +0.30	25.35	24.55	24.55	17,050
22 Nov 18	24.55000 -0.80	25.20	24.45	25.15	46,767
21 Nov 18	25.35000 +0.25	25.65	25.05	25.30	35,510
20 Nov 18	25.10000 -0.80	25.90	25.05	25.75	51,860
19 Nov 18	25.90000 -0.50	26.60	25.75	26.50	43,651
16 Nov 18	26.40000 -0.30	27.05	26.25	26.70	29,969
15 Nov 18	26.70000 -0.85	28.05	26.55	27.55	50,980
14 Nov 18	27.55000 -0.90	28.35	27.15	28.35	44,986
13 Nov 18	28.45000 -0.60	29.95	28.20	28.95	63,675
12 Nov 18	29.05000 -0.45	29.70	28.75	29.40	59,274
09 Nov 18	29.50000 -0.10	29.75	28.20	29.20	50,213
08 Nov 18	29.60000 +0.35	30.85	29.20	29.55	50,600
07 Nov 18	29.25000 +0.95	29.35	28.05	28.05	25,275
06 Nov 18	28.30000 -0.50	28.90	28.10	28.90	24,357
05 Nov 18	28.80000 -0.95	29.50	28.80	29.50	28,458
02 Nov 18	29.75000 +1.10	30.15	28.95	28.95	54,369
01 Nov 18	28.65000 -0.50	29.45	28.60	29.05	48,633
31 Oct 18	29.15000 +1.35	29.50	28.00	28.00	70,402
30 Oct 18	27.80000 -0.40	28.20	26.50	28.20	62,164
29 Oct 18	28.20000 +1.70	28.85	26.15	26.15	73,970
26 Oct 18	26.50000 -0.15	26.70	25.60	26.70	55,025
25 Oct 18	26.65000 +0.05	27.10	26.10	26.65	51,747
24 Oct 18	26.60000 +0.80	27.00	25.60	26.10	91,454
23 Oct 18	25.80000 -0.75	26.75	25.80	26.25	73,226
22 Oct 18	26.55000 -0.80	28.00	26.35	27.50	29,125
19 Oct 18	27.35000 -0.35	28.00	26.75	27.70	53,760
18 Oct 18	27.70000 -0.55	28.20	27.15	28.20	34,773
17 Oct 18	28.25000 +0.15	28.65	28.15	28.35	69,408
16 Oct 18	28.10000 +1.35	28.15	26.65	26.70	49,109
15 Oct 18	26.75000 -0.60	27.30	26.60	27.15	25,289
12 Oct 18	27.35000 +0.20	27.75	27.15	27.45	35,896
11 Oct 18	27.15000 -0.25	27.35	26.30	26.90	58,010
10 Oct 18	27.40000 -0.40	28.25	27.40	27.90	57,705
09 Oct 18	27.80000 +0.25	28.00	27.40	27.45	53,663
08 Oct 18	27.55000 -0.95	28.25	27.45	28.10	28,445
05 Oct 18	28.50000 -0.60	29.05	28.40	29.05	20,921
04 Oct 18	29.10000 -0.20	29.50	29.00	29.05	19,550
03 Oct 18	29.30000 -0.45	29.80	29.25	29.65	19,186
02 Oct 18	29.75000 -0.65	30.30	29.50	30.30	27,197
01 Oct 18	30.40000 +0.15	30.50	30.10	30.20	24,656
28 Sep 18	30.25000 -0.60	30.80	29.85	30.75	49,264
27 Sep 18	30.85000 +0.05	30.95	30.65	30.65	16,160
26 Sep 18	30.80000 +0.20	31.05	30.60	30.60	67,897
25 Sep 18	30.60000 -0.40	30.95	30.50	30.90	37,910
24 Sep 18	31.00000 -0.35	31.65	31.00	31.55	21,502
21 Sep 18	31.35000 +0.00	31.70	31.10	31.45	60,746
20 Sep 18	31.35000 -0.05	31.55	31.20	31.20	37,537
19 Sep 18	31.40000 +0.40	31.65	31.10	31.10	16,017
18 Sep 18	31.00000 -0.30	31.60	30.85	31.05	31,931
17 Sep 18	31.30000 +0.15	31.35	30.80	31.00	33,902
14 Sep 18	31.15000 -0.35	31.85	31.10	31.45	25,867
13 Sep 18	31.50000 -0.35	31.95	31.30	31.95	32,487
12 Sep 18	31.85000 +0.05	32.10	31.50	31.70	29,203
11 Sep 18	31.80000 -0.05	31.95	31.35	31.80	20,649
10 Sep 18	31.85000 -0.20	32.15	31.70	31.95	18,985
07 Sep 18	32.05000 -0.20	32.40	31.85	32.25	19,630
06 Sep 18	32.25000 -0.45	32.85	32.25	32.70	25,991
05 Sep 18	32.70000 -0.50	33.35	32.60	33.20	27,370
04 Sep 18	33.20000 -0.30	33.85	33.10	33.40	26,604
03 Sep 18	33.50000 -0.15	33.60	33.25	33.55	11,207
31 Aug 18	33.65000 -0.45	34.10	33.20	34.10	22,613
30 Aug 18	34.10000 -0.10	34.50	34.00	34.50	16,534
29 Aug 18	34.20000 -0.30	34.65	34.10	34.60	15,291
28 Aug 18	34.50000 -0.25	35.00	34.40	34.90	39,141
27 Aug 18	34.75000 +1.10	34.80	33.55	33.55	28,586
24 Aug 18	33.65000 -0.05	34.15	33.60	33.80	21,356
23 Aug 18	33.70000 -0.20	34.40	33.50	34.20	19,210
22 Aug 18	33.90000 +0.00	34.50	33.85	34.00	16,398
21 Aug 18	33.90000 +0.55	34.05	33.25	33.25	23,102
20 Aug 18	33.35000 +0.10	33.60	33.15	33.15	16,744
17 Aug 18	33.25000 -0.10	33.65	32.70	33.25	24,323
16 Aug 18	33.35000 +0.10	33.60	33.20	33.35	21,589
15 Aug 18	33.25000 -0.45	33.95	33.05	33.85	26,534
14 Aug 18	33.70000 -0.25	34.00	33.65	34.00	17,883
13 Aug 18	33.95000 -0.70	34.60	33.90	34.60	37,933
10 Aug 18	34.65000 -0.30	35.00	34.50	34.85	21,947
09 Aug 18	34.95000 -0.05	35.05	34.25	35.00	36,015
08 Aug 18	35.00000 +0.20	35.20	34.80	35.00	24,727
07 Aug 18	34.80000 -0.05	35.30	34.75	34.95	32,429
06 Aug 18	34.85000 +0.00	35.95	34.65	35.20	63,048
03 Aug 18	34.85000 -0.10	35.25	34.70	34.80	46,787
02 Aug 18	34.95000 -0.70	35.55	34.75	35.50	32,697
01 Aug 18	35.65000 +0.25	36.20	34.55	35.00	99,571
31 Jul 18	35.40000 +0.55	37.15	35.40	36.65	122,977
30 Jul 18	34.85000 -0.25	35.10	34.75	35.10	16,995
27 Jul 18	35.10000 +0.45	35.50	34.70	34.70	29,985
26 Jul 18	34.65000 +0.85	34.80	34.00	34.00	25,458
25 Jul 18	33.80000 -1.25	35.15	33.70	35.00	32,770
24 Jul 18	35.05000 +1.20	35.40	34.10	34.15	46,446
23 Jul 18	33.85000 +0.20	33.95	33.40	33.60	25,329
20 Jul 18	33.65000 -1.05	34.50	33.45	34.50	21,016
19 Jul 18	34.70000 -0.25	35.00	34.65	34.75	25,145
18 Jul 18	34.95000 +0.25	35.40	34.40	34.70	63,833
17 Jul 18	34.70000 +1.20	36.15	34.10	35.25	61,288
16 Jul 18	33.50000 +0.30	33.70	33.00	33.55	25,310
13 Jul 18	33.20000 -0.20	33.45	33.00	33.40	30,236
12 Jul 18	33.40000 +0.55	33.60	33.00	33.00	32,895
11 Jul 18	32.85000 -0.80	33.55	32.85	33.55	34,733
10 Jul 18	33.65000 +0.65	33.75	32.95	32.95	31,110
09 Jul 18	33.00000 +0.30	33.20	32.60	32.70	35,038
06 Jul 18	32.70000 +0.05	32.75	32.30	32.55	30,014
05 Jul 18	32.65000 -0.40	32.90	32.50	32.90	35,174
04 Jul 18	33.05000 +1.00	33.35	32.00	33.05	55,702
03 Jul 18	32.05000 -0.90	32.50	31.95	32.40	32,581
02 Jul 18	32.95000 -1.15	33.75	32.85	33.75	50,249
29 Jun 18	34.10000 -0.05	35.00	34.05	34.35	95,255
28 Jun 18	34.15000 +0.20	34.50	33.65	33.70	107,712
27 Jun 18	33.95000 +0.85	34.20	33.00	33.20	45,716
26 Jun 18	33.10000 +0.05	33.35	33.00	33.00	31,115
25 Jun 18	33.05000 -0.30	33.45	32.75	33.40	41,277
22 Jun 18	33.35000 +0.65	33.55	32.65	32.65	75,071
21 Jun 18	32.70000 -2.05	34.85	31.65	34.85	111,060
20 Jun 18	34.75000 -0.35	35.55	34.50	35.00	31,258
19 Jun 18	35.10000 -0.40	35.60	35.05	35.20	35,076
18 Jun 18	35.50000 -0.50	35.90	35.20	35.90	20,662
15 Jun 18	36.00000 -0.40	36.70	36.00	36.50	65,414
14 Jun 18	36.40000 +0.35	36.70	35.65	35.95	28,499
13 Jun 18	36.05000 +0.50	36.10	35.55	35.55	18,611
12 Jun 18	35.55000 -0.10	35.90	35.30	35.80	36,229
11 Jun 18	35.65000 +0.35	35.70	35.05	35.05	30,231
08 Jun 18	35.30000 -0.40	35.95	35.05	35.65	33,692
07 Jun 18	35.70000 -0.40	36.25	35.45	36.15	57,013
06 Jun 18	36.10000 -0.50	36.80	35.90	36.50	30,847
05 Jun 18	36.60000 +0.25	37.05	36.10	36.30	21,540
04 Jun 18	36.35000 -0.25	36.90	36.10	36.90	25,360
01 Jun 18	36.60000 +0.20	37.05	36.40	36.55	33,184
31 May 18	36.40000 +0.40	37.00	36.10	36.10	37,509
30 May 18	36.00000 +0.10	36.50	35.65	35.80	47,372
29 May 18	35.90000 -0.95	36.80	35.75	36.80	44,100
28 May 18	36.85000 -0.05	37.45	35.65	37.00	66,670
25 May 18	36.90000 -0.10	37.60	36.90	37.15	50,719
24 May 18	37.00000 +0.05	37.65	36.85	36.85	52,809
23 May 18	36.95000 -0.75	37.50	36.80	37.45	46,237
22 May 18	37.70000 -0.80	38.40	37.30	38.40	52,736
21 May 18	38.50000 +0.25	38.95	38.35	38.35	18,615
18 May 18	38.25000 -1.25	39.55	37.70	39.50	50,842
17 May 18	39.50000 -0.05	39.60	39.05	39.50	21,563
16 May 18	39.55000 -0.30	40.10	39.45	39.90	24,930
15 May 18	39.85000 +0.30	39.90	39.40	39.60	15,205
14 May 18	39.55000 -0.40	39.95	39.35	39.75	18,102
11 May 18	39.95000 -0.30	40.15	39.80	40.05	9,862
10 May 18	40.25000 +0.75	40.40	39.40	39.40	31,831
09 May 18	39.50000 +0.00	39.75	39.20	39.45	21,012
08 May 18	39.50000 +0.15	39.55	38.95	39.40	16,660
07 May 18	39.35000 -0.15	39.60	39.20	39.40	16,931
04 May 18	39.50000 -0.05	39.80	39.40	39.60	27,860
03 May 18	39.55000 -0.60	40.05	39.40	40.05	18,250
02 May 18	40.15000 +1.15	40.60	39.00	39.00	49,490
30 Apr 18	39.00000 +0.00	39.35	38.90	39.35	90,541
27 Apr 18	39.00000 -0.20	39.40	38.80	39.30	27,915
26 Apr 18	39.20000 +0.95	40.15	38.50	39.00	90,497
25 Apr 18	38.25000 -1.30	39.50	37.70	39.45	48,710
24 Apr 18	39.55000 -0.05	39.75	39.20	39.50	21,151
23 Apr 18	39.60000 +0.40	39.75	39.00	39.00	63,991
20 Apr 18	39.20000 +0.05	39.75	38.80	39.10	45,902
19 Apr 18	39.15000 +0.30	39.45	38.85	38.95	21,637
18 Apr 18	38.85000 +0.60	39.00	38.25	38.25	24,671
17 Apr 18	38.25000 +1.25	38.55	36.80	37.00	36,995
16 Apr 18	37.00000 -0.05	37.30	36.75	37.05	18,141
13 Apr 18	37.05000 -0.40	37.75	37.00	37.20	26,755
12 Apr 18	37.45000 +1.10	37.45	36.10	36.20	30,899
11 Apr 18	36.35000 -0.20	36.90	35.80	36.55	27,958
10 Apr 18	36.55000 -0.05	36.95	36.45	36.70	32,603
09 Apr 18	36.60000 +0.25	36.75	36.20	36.40	42,446
06 Apr 18	36.35000 -0.20	37.05	36.05	36.40	74,014
05 Apr 18	36.55000 +0.50	37.35	36.35	36.45	38,041
04 Apr 18	36.05000 -0.75	36.85	35.30	36.85	39,415
03 Apr 18	36.80000 -0.15	37.05	36.35	36.95	35,983
29 Mar 18	36.95000 +0.70	37.40	36.20	36.20	75,525
28 Mar 18	36.25000 -0.30	36.65	35.55	36.60	32,934
27 Mar 18	36.55000 +0.25	37.90	36.05	36.80	102,791
26 Mar 18	36.30000 +0.10	37.20	36.10	36.45	66,903
23 Mar 18	36.20000 -0.10	36.85	35.50	36.00	78,488
22 Mar 18	36.30000 -0.55	37.25	36.10	37.00	80,665
21 Mar 18	36.85000 +0.00	37.95	36.75	37.40	74,020
20 Mar 18	36.85000 +0.75	37.30	35.60	36.35	89,930
19 Mar 18	36.10000 +0.10	36.40	35.50	36.30	91,971
16 Mar 18	36.00000 +0.05	36.40	35.85	36.15	87,377
15 Mar 18	35.95000 -3.20	36.95	35.55	35.85	259,805
14 Mar 18	39.15000 +0.15	39.50	38.70	38.95	19,507
13 Mar 18	39.00000 -0.45	39.55	38.45	39.55	47,101
12 Mar 18	39.45000 +0.45	39.90	39.30	39.30	34,522
09 Mar 18	39.00000 +0.65	39.10	38.35	38.60	46,707
08 Mar 18	38.35000 +0.85	38.70	37.80	38.65	63,344
07 Mar 18	37.50000 -1.20	39.45	37.40	39.45	51,458
06 Mar 18	38.70000 +0.95	39.00	37.95	37.95	26,351
05 Mar 18	37.75000 -0.20	38.85	37.70	38.00	28,405
02 Mar 18	37.95000 -1.15	38.70	37.80	38.70	29,822
01 Mar 18	39.10000 -1.05	40.15	38.80	40.00	22,150
28 Feb 18	40.15000 -0.45	40.60	40.10	40.60	14,470
27 Feb 18	40.60000 -0.80	41.45	40.15	41.45	15,347
26 Feb 18	41.40000 +1.00	41.45	40.50	40.50	19,386
23 Feb 18	40.40000 -0.85	41.35	40.10	41.35	32,428
22 Feb 18	41.25000 +0.45	41.45	40.00	40.60	54,035
21 Feb 18	40.80000 +0.20	41.00	40.15	40.60	24,136
20 Feb 18	40.60000 +0.60	40.80	39.90	39.90	24,956
19 Feb 18	40.00000 +0.25	40.15	39.80	40.00	22,564
16 Feb 18	39.75000 +0.45	40.40	39.30	39.50	27,991
15 Feb 18	39.30000 -0.25	40.50	39.25	39.75	54,987
14 Feb 18	39.55000 +1.45	40.05	38.00	38.05	59,778
13 Feb 18	38.10000 +0.40	38.45	37.65	37.90	29,206
12 Feb 18	37.70000 +0.15	39.15	37.55	38.00	32,000
09 Feb 18	37.55000 -0.45	38.40	36.95	37.60	88,870
08 Feb 18	38.00000 -2.05	39.95	37.80	39.95	51,280
07 Feb 18	40.05000 +2.85	40.15	37.00	37.40	68,598
06 Feb 18	37.20000 -0.50	37.60	35.90	36.65	59,653
05 Feb 18	37.70000 +0.50	37.85	35.70	36.85	60,725
02 Feb 18	37.20000 -1.25	38.35	36.75	38.35	48,706
01 Feb 18	38.45000 -0.85	39.45	38.20	39.25	30,159
31 Jan 18	39.30000 -0.45	40.35	39.15	39.85	22,104
30 Jan 18	39.75000 -1.10	40.60	38.20	40.60	98,560
29 Jan 18	40.85000 +0.45	41.30	40.30	40.35	26,346
26 Jan 18	40.40000 -1.00	41.20	40.20	41.20	29,724
25 Jan 18	41.40000 -0.10	41.70	40.65	41.20	47,768
24 Jan 18	41.50000 +1.15	41.90	39.90	40.20	59,227
23 Jan 18	40.35000 -0.25	40.45	39.20	40.40	32,769
22 Jan 18	40.60000 +0.60	40.90	40.05	40.45	20,867
19 Jan 18	40.00000 -0.80	40.90	39.95	40.80	29,569
18 Jan 18	40.80000 +0.25	40.80	40.20	40.40	13,638
17 Jan 18	40.55000 -0.25	40.80	39.70	40.75	25,330
16 Jan 18	40.80000 +0.80	41.10	39.80	39.95	30,903
15 Jan 18	40.00000 -0.15	40.25	39.30	39.90	15,898
12 Jan 18	40.15000 -0.30	40.35	39.60	40.15	17,770
11 Jan 18	40.45000 +0.00	40.70	39.85	40.40	22,103
10 Jan 18	40.45000 -0.40	41.25	39.85	40.45	36,797
09 Jan 18	40.85000 +1.35	40.85	39.35	39.35	45,559
08 Jan 18	39.50000 +1.40	39.80	38.50	38.60	59,745
05 Jan 18	38.10000 +1.25	38.85	36.95	36.95	116,975
04 Jan 18	36.85000 -0.65	37.50	36.75	37.50	8,301
03 Jan 18	37.50000 +0.60	37.50	36.85	37.00	12,038
02 Jan 18	36.90000 -0.44	37.50	36.35	37.50	13,610
29 Dec 17	37.34000 +0.15	37.50	36.74	37.14	18,881
28 Dec 17	37.19000 -0.31	37.50	37.06	37.42	14,518
27 Dec 17	37.50000 +0.59	37.60	37.00	37.00	24,467
22 Dec 17	36.91000 -0.34	37.40	36.78	37.27	15,644
21 Dec 17	37.25000 +0.21	37.27	36.80	36.90	14,733
20 Dec 17	37.04000 +0.56	37.36	35.48	36.34	44,556
19 Dec 17	36.48000 -0.40	36.88	35.89	36.88	16,762
18 Dec 17	36.88000 +1.07	36.95	35.93	35.93	13,617
15 Dec 17	35.81000 -0.61	36.40	35.25	36.34	33,757
14 Dec 17	36.42000 -0.83	36.95	36.09	36.95	18,193
13 Dec 17	37.25000 +0.05	37.60	36.82	37.12	19,153
12 Dec 17	37.20000 -0.11	37.39	36.25	37.27	13,833
11 Dec 17	37.31000 +0.30	37.44	36.77	36.86	21,388
08 Dec 17	37.01000 +0.81	37.11	36.25	36.38	15,394
07 Dec 17	36.20000 -0.05	36.63	36.12	36.26	13,175
06 Dec 17	36.25000 -1.22	37.17	35.75	37.13	24,259
05 Dec 17	37.47000 -0.03	37.59	37.25	37.50	23,779
04 Dec 17	37.50000 +0.35	38.14	37.16	37.37	19,658
01 Dec 17	37.15000 -0.15	37.36	36.54	37.26	27,861
30 Nov 17	37.30000 +0.05	37.32	36.96	37.11	52,234
29 Nov 17	37.25000 -0.21	37.63	37.11	37.48	16,310
28 Nov 17	37.46000 +0.26	37.50	37.08	37.33	13,587
27 Nov 17	37.20000 -0.27	37.57	37.02	37.31	15,208
24 Nov 17	37.47000 +0.02	37.60	37.24	37.50	12,185
23 Nov 17	37.45000 -0.19	37.66	36.70	37.50	36,054
22 Nov 17	37.64000 -0.06	38.06	37.42	37.70	27,654
21 Nov 17	37.70000 +0.04	37.90	37.28	37.64	28,731
20 Nov 17	37.66000 +1.30	37.75	36.31	36.37	44,031
17 Nov 17	36.36000 -0.85	37.29	36.31	37.29	30,916
16 Nov 17	37.21000 -0.29	37.82	37.11	37.69	17,485
15 Nov 17	37.50000 -0.55	37.99	36.75	37.98	38,156
14 Nov 17	38.05000 +0.55	38.30	37.65	37.68	29,616
13 Nov 17	37.50000 +0.38	37.99	37.14	37.14	43,698
10 Nov 17	37.12000 -0.44	37.91	36.81	37.52	33,932
09 Nov 17	37.56000 -0.68	39.00	37.51	38.11	45,142
08 Nov 17	38.24000 -1.19	39.60	38.12	39.40	34,226
07 Nov 17	39.43000 +0.19	39.55	39.00	39.00	51,091
06 Nov 17	39.24000 +0.14	39.33	38.65	39.00	59,129
03 Nov 17	39.10000 +0.20	39.38	38.81	38.86	43,389
02 Nov 17	38.90000 +0.50	39.24	38.10	38.21	75,198
01 Nov 17	38.40000 +0.75	38.55	37.72	37.78	74,573
31 Oct 17	37.65000 +0.05	37.89	36.90	37.11	55,865
30 Oct 17	37.60000 +2.24	37.60	35.35	35.35	79,346
27 Oct 17	35.36000 -0.13	35.55	35.16	35.32	32,164
26 Oct 17	35.49000 +2.98	36.00	34.20	34.20	80,248
25 Oct 17	32.51000 -0.37	33.38	32.51	32.83	10,121
24 Oct 17	32.88000 -0.43	33.30	32.55	33.25	13,175
23 Oct 17	33.31000 -0.19	33.75	33.02	33.61	13,542
20 Oct 17	33.50000 -0.11	34.37	33.27	33.72	16,740
19 Oct 17	33.61000 -0.39	34.30	33.27	33.88	13,121
18 Oct 17	34.00000 -0.75	34.89	33.78	34.74	30,519
17 Oct 17	34.75000 +0.61	35.00	33.85	34.00	31,247
16 Oct 17	34.14000 +1.59	34.30	32.58	32.58	21,325
13 Oct 17	32.55000 -0.39	32.95	32.55	32.81	7,969
12 Oct 17	32.94000 -0.29	33.35	32.44	33.35	11,067
11 Oct 17	33.23000 -0.66	34.00	33.05	34.00	11,602
10 Oct 17	33.89000 -0.51	34.40	33.71	34.40	12,929
09 Oct 17	34.40000 +1.05	34.45	33.22	33.50	30,481
06 Oct 17	33.35000 -0.45	34.00	33.13	33.67	10,445
05 Oct 17	33.80000 -0.15	34.07	33.65	34.00	16,386
04 Oct 17	33.95000 +0.85	34.29	32.80	32.91	61,665
03 Oct 17	33.10000 +1.75	33.35	31.60	31.77	39,237
02 Oct 17	31.35000 +0.89	31.70	30.70	30.75	15,243
29 Sep 17	30.46000 +1.06	30.80	29.40	29.40	45,428
28 Sep 17	29.40000 -0.19	29.65	29.26	29.50	40,244
27 Sep 17	29.59000 -0.75	30.30	29.59	30.30	18,453
26 Sep 17	30.34000 -0.26	30.68	30.11	30.60	42,890
25 Sep 17	30.60000 -0.54	31.22	30.60	31.20	9,310
22 Sep 17	31.14000 -0.06	31.61	30.85	31.15	31,677
21 Sep 17	31.20000 -0.06	31.48	30.87	31.26	22,116
20 Sep 17	31.26000 -0.24	31.67	31.26	31.50	9,492
19 Sep 17	31.50000 -0.80	32.29	31.50	32.29	15,585
18 Sep 17	32.30000 +0.60	32.59	31.87	31.87	8,992
15 Sep 17	31.70000 +0.11	32.10	31.64	31.70	57,514
14 Sep 17	31.59000 +0.08	31.88	31.44	31.84	15,117
13 Sep 17	31.51000 -0.90	32.70	31.51	32.70	17,659
12 Sep 17	32.41000 +0.80	32.82	31.54	31.56	29,580
11 Sep 17	31.61000 -0.22	31.85	31.43	31.85	13,985
08 Sep 17	31.83000 +0.27	31.93	31.43	31.63	7,986
07 Sep 17	31.56000 -0.32	32.20	31.41	31.99	14,886
06 Sep 17	31.88000 +0.19	32.03	31.33	31.61	16,899
05 Sep 17	31.69000 +0.80	31.69	30.86	31.00	12,444
04 Sep 17	30.89000 -0.93	31.50	30.89	31.00	21,027
01 Sep 17	31.82000 +0.92	32.35	30.86	30.92	27,643
31 Aug 17	30.90000 +0.91	31.12	29.99	30.00	24,417
30 Aug 17	29.99000 -0.19	30.37	29.81	30.37	24,815
29 Aug 17	30.18000 -0.56	30.39	29.53	30.31	19,948
28 Aug 17	30.74000 -1.87	32.58	30.60	32.55	18,338
25 Aug 17	32.61000 -0.49	33.10	32.61	33.08	4,863
24 Aug 17	33.10000 +0.07	33.34	32.56	33.09	14,606
23 Aug 17	33.03000 -0.29	33.26	32.75	33.26	19,864
22 Aug 17	33.32000 +0.72	33.46	32.65	32.90	12,450
21 Aug 17	32.60000 -0.06	33.00	32.50	32.58	15,494
18 Aug 17	32.66000 -0.12	32.71	32.28	32.58	14,934
17 Aug 17	32.78000 -0.15	33.19	32.61	32.95	17,837
16 Aug 17	32.93000 +0.15	33.00	32.45	32.78	13,021
15 Aug 17	32.78000 +0.00	33.00	32.62	32.78	7,339
14 Aug 17	32.78000 +0.28	32.82	32.40	32.50	24,956
11 Aug 17	32.50000 +0.09	32.53	31.80	32.42	22,871
10 Aug 17	32.41000 -0.65	33.00	32.30	33.00	18,589
09 Aug 17	33.06000 -0.24	33.38	32.70	33.38	19,764
08 Aug 17	33.30000 -0.39	33.74	33.20	33.70	17,109
07 Aug 17	33.69000 +0.31	33.99	33.59	33.89	25,831
04 Aug 17	33.38000 +0.62	33.38	32.51	32.80	19,813
03 Aug 17	32.76000 -0.38	33.30	32.70	33.28	20,240
02 Aug 17	33.14000 +0.40	33.37	32.48	32.80	24,867
01 Aug 17	32.74000 +1.51	32.84	31.40	31.40	39,640
31 Jul 17	31.23000 +0.24	31.32	30.78	30.78	20,127
28 Jul 17	30.99000 -0.71	31.90	30.64	31.90	21,776
27 Jul 17	31.70000 -0.21	31.94	31.30	31.94	18,222
26 Jul 17	31.91000 -0.05	31.99	31.55	31.91	19,808
25 Jul 17	31.96000 +0.11	32.00	31.64	31.94	16,974
24 Jul 17	31.85000 -0.07	32.05	31.36	32.00	29,177
21 Jul 17	31.92000 -0.84	32.70	30.95	32.70	36,487
20 Jul 17	32.76000 +2.79	32.93	30.84	31.05	67,382
19 Jul 17	29.97000 +0.40	30.08	29.44	29.50	18,270
18 Jul 17	29.57000 -0.23	29.90	29.15	29.75	13,324
17 Jul 17	29.80000 -0.71	30.50	29.80	30.50	18,816
14 Jul 17	30.51000 +0.11	30.65	30.15	30.32	5,933
13 Jul 17	30.40000 -0.10	30.62	30.29	30.46	11,310
12 Jul 17	30.50000 +0.73	30.59	29.70	29.72	27,648
11 Jul 17	29.77000 -0.07	29.90	29.42	29.85	14,897
10 Jul 17	29.84000 -0.03	29.84	29.39	29.73	25,055
07 Jul 17	29.87000 +0.59	30.00	28.93	29.00	29,802
06 Jul 17	29.28000 +0.69	29.28	28.28	28.33	31,495
05 Jul 17	28.59000 +0.61	28.75	27.93	27.93	18,291
04 Jul 17	27.98000 -0.88	28.38	27.75	28.29	16,613
03 Jul 17	28.86000 +0.11	29.03	28.29	28.50	30,661
30 Jun 17	28.75000 -0.50	29.19	28.64	29.09	36,378
29 Jun 17	29.25000 +0.36	29.25	28.74	29.00	37,976
28 Jun 17	28.89000 -0.20	29.09	28.53	29.09	21,047
27 Jun 17	29.09000 +0.17	29.44	28.81	28.82	32,839
26 Jun 17	28.92000 +0.75	29.25	28.16	28.18	50,604
23 Jun 17	28.17000 -0.51	29.17	28.17	28.77	24,639
22 Jun 17	28.68000 +0.39	28.75	28.13	28.13	25,952
21 Jun 17	28.29000 +0.21	28.42	27.70	28.03	16,646
20 Jun 17	28.08000 +0.40	28.45	27.63	28.01	46,671
19 Jun 17	27.68000 +0.46	28.10	27.35	27.36	42,338
16 Jun 17	27.22000 +0.28	27.93	26.83	26.83	134,632
15 Jun 17	26.94000 -0.06	27.15	26.76	27.13	51,728
14 Jun 17	27.00000 +0.00	27.15	26.65	27.09	25,522
13 Jun 17	27.00000 +1.41	27.15	25.65	25.82	27,655
12 Jun 17	25.59000 -1.01	26.51	25.59	26.43	44,283
09 Jun 17	26.60000 +0.55	26.82	26.10	26.10	17,317
08 Jun 17	26.05000 -0.53	26.90	26.05	26.54	27,944
07 Jun 17	26.58000 -0.07	26.97	26.49	26.70	20,653
06 Jun 17	26.65000 -0.25	26.95	26.60	26.67	10,743
05 Jun 17	26.90000 -0.25	27.09	26.88	27.09	7,225
02 Jun 17	27.15000 +0.53	27.15	26.64	26.64	39,200
01 Jun 17	26.62000 +0.06	27.05	26.36	26.36	26,396
31 May 17	26.56000 -0.44	27.03	26.40	27.03	33,927
30 May 17	27.00000 +0.30	27.10	26.62	26.80	9,751
29 May 17	26.70000 +0.71	26.70	26.07	26.37	13,643
26 May 17	25.99000 -0.02	26.18	25.75	25.96	12,870
25 May 17	26.01000 -0.13	26.29	25.85	26.22	9,152
24 May 17	26.14000 +0.54	26.43	25.54	25.60	18,693
23 May 17	25.60000 -0.20	25.88	25.46	25.80	34,590
22 May 17	25.80000 -0.15	26.59	25.52	25.96	33,862
19 May 17	25.95000 +0.80	25.95	25.38	25.53	35,346
18 May 17	25.15000 -0.61	25.97	24.86	25.78	37,166
17 May 17	25.76000 -1.19	26.99	25.76	26.99	25,977
16 May 17	26.95000 +0.14	27.00	26.71	26.91	22,411
15 May 17	26.81000 +0.31	27.08	26.39	26.58	33,479
12 May 17	26.50000 -0.54	27.00	26.44	27.00	28,430
11 May 17	27.04000 -0.11	27.15	26.94	27.15	16,836
10 May 17	27.15000 +0.11	27.15	26.83	27.11	34,945
09 May 17	27.04000 +0.29	27.12	26.72	26.72	65,607
08 May 17	26.75000 -0.19	26.99	26.49	26.99	16,134
05 May 17	26.94000 +0.08	26.94	26.55	26.94	57,770
04 May 17	26.86000 +0.17	26.93	26.23	26.62	30,296
03 May 17	26.69000 -0.18	26.94	26.35	26.80	31,966
02 May 17	26.87000 +0.37	27.00	26.49	26.50	26,887
28 Apr 17	26.50000 +1.11	26.50	25.30	25.35	45,821
27 Apr 17	25.39000 +0.18	25.39	24.86	25.20	31,296
26 Apr 17	25.21000 -0.50	25.78	25.01	25.75	37,345
25 Apr 17	25.71000 +0.41	25.71	25.00	25.14	24,913
24 Apr 17	25.30000 +1.39	25.30	24.78	24.80	60,681
21 Apr 17	23.91000 -0.38	24.45	23.91	24.25	27,395
20 Apr 17	24.29000 -0.21	24.45	24.03	24.42	27,331
19 Apr 17	24.50000 +0.18	24.50	24.09	24.09	19,481
18 Apr 17	24.32000 -1.02	25.21	23.86	25.06	57,510
13 Apr 17	25.34000 -0.51	25.79	25.05	25.79	14,872
12 Apr 17	25.85000 +0.28	25.99	25.44	25.44	29,567
11 Apr 17	25.57000 -0.73	26.40	24.79	26.19	53,896
10 Apr 17	26.30000 +0.01	26.40	26.10	26.20	29,146
07 Apr 17	26.29000 +0.09	26.30	26.01	26.10	21,408
06 Apr 17	26.20000 +0.23	26.20	25.59	25.89	25,459
05 Apr 17	25.97000 -0.10	26.12	25.58	26.09	19,794
04 Apr 17	26.07000 -0.05	26.20	25.63	26.20	22,396
03 Apr 17	26.12000 +0.82	26.18	25.34	25.34	58,983
31 Mar 17	25.30000 +0.30	25.30	24.84	24.99	99,672
30 Mar 17	25.00000 +0.44	25.00	24.67	24.67	48,930
29 Mar 17	24.56000 -0.31	24.96	24.53	24.91	13,700
28 Mar 17	24.87000 +0.46	24.92	24.62	24.65	33,090
27 Mar 17	24.41000 -0.57	25.00	24.40	25.00	15,571
24 Mar 17	24.98000 +0.50	25.27	24.40	24.49	67,653
23 Mar 17	24.48000 -0.02	24.50	24.16	24.50	77,952
22 Mar 17	24.50000 +0.89	24.52	23.41	23.67	56,251
21 Mar 17	23.61000 +0.62	23.73	22.89	23.00	66,009
20 Mar 17	22.99000 +0.01	23.17	22.78	22.91	61,950
17 Mar 17	22.98000 -0.01	23.01	22.78	23.00	117,188
16 Mar 17	22.99000 +0.02	23.28	22.89	22.94	91,940
15 Mar 17	22.97000 -0.34	23.20	22.76	23.17	44,312
14 Mar 17	23.31000 -0.18	23.62	23.12	23.39	17,968
13 Mar 17	23.49000 -0.31	23.72	23.35	23.63	45,564
10 Mar 17	23.80000 +0.35	23.84	23.38	23.54	151,827
09 Mar 17	23.45000 +0.00	23.54	23.15	23.27	80,190
08 Mar 17	23.45000 +0.86	23.52	20.85	22.77	76,210
07 Mar 17	22.59000 +0.23	22.64	22.00	22.45	39,953
06 Mar 17	22.36000 -0.54	22.99	22.11	22.99	34,484
03 Mar 17	22.90000 -0.16	23.00	22.56	23.00	22,414
02 Mar 17	23.06000 +0.09	23.08	22.90	22.91	14,448
01 Mar 17	22.97000 +0.60	23.59	22.75	22.84	50,477
28 Feb 17	22.37000 +0.07	22.54	22.22	22.45	20,760
27 Feb 17	22.30000 -0.45	23.00	22.29	22.72	12,606
24 Feb 17	22.75000 -0.20	23.04	22.38	23.04	21,533
23 Feb 17	22.95000 -0.44	23.45	22.70	23.35	12,412
22 Feb 17	23.39000 -0.43	23.75	23.26	23.73	8,287
21 Feb 17	23.82000 +1.26	23.94	22.47	22.64	31,962
20 Feb 17	22.56000 +0.30	22.64	22.22	22.22	9,312
17 Feb 17	22.26000 -0.53	22.56	22.12	22.49	16,120
16 Feb 17	22.79000 -0.57	23.32	22.56	23.30	9,193
15 Feb 17	23.36000 +0.01	23.70	23.17	23.35	25,035
14 Feb 17	23.35000 -0.34	23.75	23.30	23.70	17,258
13 Feb 17	23.69000 -0.01	23.75	23.57	23.69	9,932
10 Feb 17	23.70000 +0.98	23.71	22.77	22.77	25,088
09 Feb 17	22.72000 +0.42	22.72	22.22	22.35	14,635
08 Feb 17	22.30000 -1.10	23.55	22.11	23.49	43,850
07 Feb 17	23.40000 -0.14	23.73	23.28	23.70	18,615
06 Feb 17	23.54000 -0.17	23.87	23.43	23.74	24,172
03 Feb 17	23.71000 +0.13	23.74	23.25	23.60	22,912
02 Feb 17	23.58000 +0.18	23.95	23.47	23.56	53,823
01 Feb 17	23.40000 +0.70	23.40	22.77	22.89	32,935
31 Jan 17	22.70000 -0.05	22.90	22.55	22.75	35,311
30 Jan 17	22.75000 -0.25	23.00	22.64	23.00	17,367
27 Jan 17	23.00000 +0.07	23.00	22.51	22.87	48,259
26 Jan 17	22.93000 +0.03	22.93	22.71	22.77	29,700
25 Jan 17	22.90000 +0.12	22.90	22.71	22.86	31,265
24 Jan 17	22.78000 +0.03	22.90	22.58	22.58	30,693
23 Jan 17	22.75000 +0.09	22.89	22.46	22.50	30,059
20 Jan 17	22.66000 -0.22	22.90	22.63	22.88	15,808
19 Jan 17	22.88000 -0.02	22.98	22.75	22.95	22,130
18 Jan 17	22.90000 -0.04	23.00	22.75	22.94	29,632
17 Jan 17	22.94000 +0.14	23.00	22.74	22.86	25,411
16 Jan 17	22.80000 -0.03	22.99	22.46	22.82	17,583
13 Jan 17	22.83000 +0.06	22.95	22.68	22.80	28,991
12 Jan 17	22.77000 -0.22	23.00	22.43	22.81	23,801
11 Jan 17	22.99000 +0.20	23.00	22.32	22.32	28,053
10 Jan 17	22.79000 -0.10	23.41	22.35	22.89	43,242
09 Jan 17	22.89000 +0.49	23.40	22.70	22.70	84,708
06 Jan 17	22.40000 +0.64	22.50	21.75	21.76	56,788
05 Jan 17	21.76000 +0.39	21.88	21.38	21.46	28,183
04 Jan 17	21.37000 +0.94	21.76	21.02	21.02	149,199
03 Jan 17	20.43000 -0.18	20.94	20.43	20.86	19,845
02 Jan 17	20.61000 +0.29	21.07	20.01	20.11	13,930
30 Dec 16	20.32000 +0.02	20.38	19.91	20.24	9,204
29 Dec 16	20.30000 +0.00	20.35	19.95	20.29	10,675
28 Dec 16	20.30000 +0.10	20.37	19.93	20.20	12,563
27 Dec 16	20.20000 +0.46	20.20	19.76	19.76	25,167
23 Dec 16	19.74000 +0.32	19.74	19.40	19.42	22,090
22 Dec 16	19.42000 +0.09	19.53	19.22	19.53	16,205
21 Dec 16	19.33000 +0.48	19.60	18.75	18.83	38,235
20 Dec 16	18.85000 -0.04	19.00	18.55	18.89	15,845
19 Dec 16	18.89000 +0.34	18.89	18.32	18.47	3,626
16 Dec 16	18.55000 -0.35	19.10	18.55	18.78	26,516
15 Dec 16	18.90000 +0.20	18.90	18.45	18.75	2,861
14 Dec 16	18.70000 -0.20	18.89	18.69	18.70	7,511
13 Dec 16	18.90000 +0.18	18.98	18.49	18.82	137,966
12 Dec 16	18.72000 +0.52	18.94	18.15	18.15	15,033
09 Dec 16	18.20000 +0.32	18.25	17.96	17.96	16,682
08 Dec 16	17.88000 -0.47	18.26	17.85	18.15	8,553
07 Dec 16	18.35000 +0.06	18.48	18.17	18.29	38,158
06 Dec 16	18.29000 +0.04	18.49	18.10	18.35	39,801
05 Dec 16	18.25000 +0.39	18.39	17.85	17.86	6,304
02 Dec 16	17.86000 -0.38	18.31	17.86	18.28	11,770
01 Dec 16	18.24000 -0.26	18.46	18.17	18.24	5,787
30 Nov 16	18.50000 +0.10	18.51	18.28	18.39	13,878
29 Nov 16	18.40000 -0.28	18.50	18.22	18.43	5,910
28 Nov 16	18.68000 -0.09	18.77	18.53	18.68	7,651
25 Nov 16	18.77000 +0.02	18.90	18.65	18.69	4,544
24 Nov 16	18.75000 -0.05	18.93	18.75	18.85	5,179
23 Nov 16	18.80000 -0.07	18.99	18.70	18.90	29,094
22 Nov 16	18.87000 -0.19	19.20	18.87	19.00	5,140
21 Nov 16	19.06000 +0.15	19.10	18.85	18.90	8,253
18 Nov 16	18.91000 -0.02	19.01	18.72	18.96	10,848
17 Nov 16	18.93000 -0.26	19.20	18.86	19.03	5,966
16 Nov 16	19.19000 +0.56	19.23	18.43	18.61	27,552
15 Nov 16	18.63000 +0.19	18.90	18.40	18.40	7,062
14 Nov 16	18.44000 -0.26	18.92	18.44	18.92	8,003
11 Nov 16	18.70000 +0.80	18.70	17.85	18.02	13,259
10 Nov 16	17.90000 +0.32	19.08	17.36	17.58	60,971
09 Nov 16	17.58000 -0.61	17.73	17.43	17.50	50,838
08 Nov 16	18.19000 +0.19	18.19	17.96	18.08	5,131
07 Nov 16	18.00000 +0.18	18.09	17.92	18.00	15,250
04 Nov 16	17.82000 -0.41	18.17	17.68	18.15	18,458
03 Nov 16	18.23000 -0.07	18.32	18.10	18.25	7,092
02 Nov 16	18.30000 +0.05	18.50	18.10	18.10	21,704
01 Nov 16	18.25000 +0.02	18.36	18.10	18.18	2,791
31 Oct 16	18.23000 -0.07	18.60	18.02	18.12	21,518
28 Oct 16	18.30000 +0.73	18.33	17.51	17.51	16,992
27 Oct 16	17.57000 -0.92	18.41	17.51	18.41	19,796
26 Oct 16	18.49000 -0.11	18.56	17.91	18.56	50,939
25 Oct 16	18.60000 -0.27	19.00	18.56	18.85	20,283
24 Oct 16	18.87000 -0.23	19.10	18.87	18.88	10,043
21 Oct 16	19.10000 +0.10	19.10	18.64	19.10	13,539
20 Oct 16	19.00000 +0.15	19.00	18.67	18.98	18,221
19 Oct 16	18.85000 -0.15	19.14	18.67	19.08	12,391
18 Oct 16	19.00000 +0.00	19.10	18.91	18.97	3,281
17 Oct 16	19.00000 +0.29	19.08	18.47	18.92	17,201
14 Oct 16	18.71000 -0.04	18.71	18.50	18.60	10,591
13 Oct 16	18.75000 -0.30	19.12	18.49	19.09	21,797
12 Oct 16	19.05000 +0.00	19.19	18.80	18.96	14,554
11 Oct 16	19.05000 +0.19	19.05	18.75	18.89	17,037
10 Oct 16	18.86000 -0.02	18.89	18.71	18.82	18,538
07 Oct 16	18.88000 +0.23	18.88	18.67	18.71	32,570
06 Oct 16	18.65000 +0.25	18.65	18.23	18.52	31,303
05 Oct 16	18.40000 +0.11	18.50	18.05	18.15	28,279
04 Oct 16	18.29000 -0.16	18.40	18.16	18.33	27,363
03 Oct 16	18.45000 +0.40	18.50	17.95	17.95	7,945
30 Sep 16	18.05000 -0.38	18.45	17.71	18.45	21,517
29 Sep 16	18.43000 +0.18	18.50	18.18	18.18	22,095
28 Sep 16	18.25000 +0.19	18.50	18.01	18.01	18,096
27 Sep 16	18.06000 -0.49	18.60	18.06	18.60	84,867
26 Sep 16	18.55000 +0.05	18.56	17.96	18.40	40,207
23 Sep 16	18.50000 +0.80	18.50	17.63	17.69	61,937
22 Sep 16	17.70000 +0.40	17.70	17.35	17.35	32,361
21 Sep 16	17.30000 +0.00	17.32	17.23	17.30	19,380
20 Sep 16	17.30000 +0.00	17.30	17.19	17.29	6,073
19 Sep 16	17.30000 +0.03	17.30	17.02	17.14	24,611
16 Sep 16	17.27000 +0.50	17.27	16.77	16.80	17,718
15 Sep 16	16.77000 +0.56	16.91	16.18	16.18	18,207
14 Sep 16	16.21000 -0.79	16.97	15.98	16.97	39,244
13 Sep 16	17.00000 +0.03	17.11	16.90	16.92	5,964
12 Sep 16	16.97000 -0.23	17.24	16.38	17.24	12,231
09 Sep 16	17.20000 +0.00	17.42	17.05	17.42	10,460
08 Sep 16	17.20000 -0.30	17.50	17.19	17.50	11,050
07 Sep 16	17.50000 +0.17	17.50	17.20	17.28	9,437
06 Sep 16	17.33000 +0.10	17.33	17.15	17.23	11,932
05 Sep 16	17.23000 -0.24	17.41	17.01	17.40	9,258
02 Sep 16	17.47000 -0.33	17.74	17.09	17.74	13,368
01 Sep 16	17.80000 +0.19	17.80	17.50	17.57	9,303
31 Aug 16	17.61000 +0.03	17.82	17.30	17.62	12,270
30 Aug 16	17.58000 +0.28	17.58	17.08	17.20	7,516
29 Aug 16	17.30000 +0.05	17.30	16.98	17.23	24,810
26 Aug 16	17.25000 +0.55	17.25	16.55	16.70	17,954
25 Aug 16	16.70000 +0.18	16.70	16.31	16.49	7,654
24 Aug 16	16.52000 +0.02	16.53	16.40	16.40	9,086
23 Aug 16	16.50000 +0.00	16.57	16.43	16.50	10,813
22 Aug 16	16.50000 +0.00	16.55	16.31	16.44	9,550
19 Aug 16	16.50000 -0.20	16.69	16.46	16.47	11,448
18 Aug 16	16.70000 -0.15	16.74	16.40	16.69	11,747
17 Aug 16	16.85000 +0.36	16.85	16.29	16.58	10,973
16 Aug 16	16.49000 -0.36	16.80	16.24	16.74	9,691
15 Aug 16	16.85000 +0.66	16.85	16.27	16.27	4,516
12 Aug 16	16.19000 -0.23	16.56	16.16	16.42	12,439
11 Aug 16	16.42000 -0.34	16.67	16.17	16.50	12,963
10 Aug 16	16.76000 +0.56	16.76	16.09	16.19	13,994
09 Aug 16	16.20000 +0.00	16.24	16.00	16.10	18,981
08 Aug 16	16.20000 +0.10	16.20	15.96	16.10	23,017
05 Aug 16	16.10000 +1.04	16.10	15.07	15.07	24,884
04 Aug 16	15.06000 +0.16	15.06	14.76	14.76	9,815
03 Aug 16	14.90000 +0.05	15.07	14.75	14.75	36,241
02 Aug 16	14.85000 +0.10	14.90	14.75	14.80	11,035
01 Aug 16	14.75000 +0.04	15.09	14.75	14.95	7,628
29 Jul 16	14.71000 +0.75	14.87	14.02	14.02	35,244
28 Jul 16	13.96000 -0.03	13.99	13.77	13.91	5,366
27 Jul 16	13.99000 +0.50	13.99	13.40	13.45	23,289
26 Jul 16	13.49000 +0.19	13.53	13.10	13.30	32,879
25 Jul 16	13.30000 +0.12	13.30	13.16	13.30	2,673
22 Jul 16	13.18000 -0.22	13.47	13.17	13.41	4,660
21 Jul 16	13.40000 +0.04	13.45	13.33	13.38	3,217
20 Jul 16	13.36000 +0.02	13.54	13.36	13.44	10,637
19 Jul 16	13.34000 +0.24	13.44	13.17	13.28	42,443
18 Jul 16	13.10000 +0.16	13.13	12.94	12.94	12,491
15 Jul 16	12.94000 +0.03	13.04	12.90	12.92	6,301
14 Jul 16	12.91000 +0.00	13.12	12.91	13.05	11,657
13 Jul 16	12.91000 -0.26	13.30	12.90	13.25	38,035
12 Jul 16	13.17000 +0.10	13.24	13.10	13.10	3,378
11 Jul 16	13.07000 +0.06	13.22	13.03	13.03	4,179
08 Jul 16	13.01000 -0.03	13.08	12.95	13.04	57,327
07 Jul 16	13.04000 +0.04	13.25	12.92	13.00	11,053
06 Jul 16	13.00000 +0.07	13.17	12.90	13.11	11,794
05 Jul 16	12.93000 +0.10	13.39	12.85	12.97	16,056
04 Jul 16	12.83000 -0.43	13.19	12.55	12.84	63,085
01 Jul 16	13.26000 -0.33	13.65	13.23	13.65	11,791
30 Jun 16	13.59000 +0.27	13.59	13.09	13.50	10,943
29 Jun 16	13.32000 -0.28	13.89	13.32	13.61	15,826
28 Jun 16	13.60000 +0.73	13.60	13.01	13.04	17,932
27 Jun 16	12.87000 -1.53	14.15	12.87	14.09	30,887
24 Jun 16	14.40000 -0.14	14.44	12.81	12.96	36,872
23 Jun 16	14.54000 +0.37	14.57	14.20	14.20	29,631
22 Jun 16	14.17000 -0.01	14.34	14.04	14.17	16,771
21 Jun 16	14.18000 -0.14	14.39	14.05	14.39	2,746
20 Jun 16	14.32000 +0.38	14.68	14.07	14.07	19,097
17 Jun 16	13.94000 +0.58	13.94	13.40	13.40	14,298
16 Jun 16	13.36000 -0.26	13.77	13.30	13.40	35,633
15 Jun 16	13.62000 +0.46	13.76	13.15	13.17	14,325
14 Jun 16	13.16000 -0.39	13.55	13.15	13.55	12,450
13 Jun 16	13.55000 -0.05	13.71	13.31	13.50	20,963
10 Jun 16	13.60000 -0.21	13.82	13.50	13.80	20,245
09 Jun 16	13.81000 -0.19	14.02	13.81	14.00	10,997
08 Jun 16	14.00000 -0.13	14.30	13.94	14.30	17,151
07 Jun 16	14.13000 -0.15	14.44	14.13	14.24	6,621
06 Jun 16	14.28000 +0.11	14.28	13.81	14.22	29,062
03 Jun 16	14.17000 -0.48	14.74	14.05	14.74	39,619
02 Jun 16	14.65000 +0.15	14.84	14.47	14.59	6,117
01 Jun 16	14.50000 -0.20	14.79	14.34	14.79	15,349
31 May 16	14.70000 -0.11	14.81	14.43	14.76	16,388
30 May 16	14.81000 -0.19	15.36	14.68	14.75	17,161
27 May 16	15.00000 +1.17	15.00	13.77	13.87	149,657
26 May 16	13.83000 +0.16	13.88	13.60	13.88	6,847
25 May 16	13.67000 +0.59	13.88	13.07	13.08	18,046
24 May 16	13.08000 +0.05	13.08	12.80	13.05	11,946
23 May 16	13.03000 +0.05	13.05	12.95	13.05	6,383
20 May 16	12.98000 +0.09	13.05	12.83	13.01	5,796
19 May 16	12.89000 -0.01	12.92	12.76	12.82	6,090
18 May 16	12.90000 -0.19	13.09	12.75	13.09	13,045
17 May 16	13.09000 +0.19	13.13	12.76	12.90	14,991
16 May 16	12.90000 +0.10	12.94	12.75	12.75	2,262
13 May 16	12.80000 +0.08	12.98	12.73	12.74	7,685
12 May 16	12.72000 -0.15	12.90	12.72	12.75	6,603
11 May 16	12.87000 -0.09	13.03	12.75	13.03	6,527
10 May 16	12.96000 +0.08	13.07	12.88	12.88	7,419
09 May 16	12.88000 +0.05	13.07	12.76	12.82	11,850
06 May 16	12.83000 -0.09	13.13	12.83	12.83	7,645
05 May 16	12.92000 -0.24	13.21	12.92	13.11	4,684
04 May 16	13.16000 -0.34	13.43	12.93	13.43	17,421
03 May 16	13.50000 -0.45	14.00	13.50	14.00	24,319
02 May 16	13.95000 -0.03	14.19	13.95	14.19	14,751
29 Apr 16	13.98000 -0.18	14.16	13.89	14.16	11,304
28 Apr 16	14.16000 +0.31	14.22	13.67	13.72	19,238
27 Apr 16	13.85000 +0.03	14.02	13.79	13.90	13,627
26 Apr 16	13.82000 -0.18	14.02	13.77	13.96	12,521
25 Apr 16	14.00000 -0.14	14.18	13.79	14.01	30,348
22 Apr 16	14.14000 +0.18	14.32	14.01	14.02	23,163
21 Apr 16	13.96000 +0.16	13.96	13.74	13.80	16,477
20 Apr 16	13.80000 -0.06	13.96	13.67	13.90	21,958
19 Apr 16	13.86000 +0.17	13.93	13.55	13.77	26,396
18 Apr 16	13.69000 +0.40	13.78	12.93	13.14	49,699
15 Apr 16	13.29000 +0.67	13.70	12.49	12.64	64,859
14 Apr 16	12.62000 +0.55	12.63	12.03	12.10	47,990
13 Apr 16	12.07000 +0.36	12.10	11.82	11.90	34,353
12 Apr 16	11.71000 +0.06	11.74	11.50	11.60	22,513
11 Apr 16	11.65000 -0.06	11.76	11.53	11.63	43,061
08 Apr 16	11.71000 +0.24	11.74	11.52	11.58	37,569
07 Apr 16	11.47000 -0.23	11.94	11.43	11.67	29,957
06 Apr 16	11.70000 +0.19	11.75	11.52	11.57	32,581
05 Apr 16	11.51000 -0.20	11.72	11.34	11.72	59,256
04 Apr 16	11.71000 -0.04	11.84	11.51	11.78	32,709
01 Apr 16	11.75000 -0.06	12.08	11.70	11.81	54,008
31 Mar 16	11.81000 -0.39	12.26	11.71	12.25	51,939
30 Mar 16	12.20000 -0.01	12.40	12.19	12.20	19,081
29 Mar 16	12.21000 -0.37	12.79	12.16	12.70	17,979
24 Mar 16	12.58000 -0.02	12.58	12.30	12.52	16,918
23 Mar 16	12.60000 -0.26	12.91	12.39	12.86	36,729
22 Mar 16	12.86000 +0.03	12.86	12.71	12.83	16,598
21 Mar 16	12.83000 +0.07	12.85	12.72	12.85	73,419
18 Mar 16	12.76000 +0.26	12.81	12.50	12.60	85,649
17 Mar 16	12.50000 -0.13	12.64	12.12	12.60	62,153
16 Mar 16	12.63000 +0.21	12.63	12.42	12.52	20,211
15 Mar 16	12.42000 +0.27	12.58	12.15	12.15	103,608
14 Mar 16	12.15000 +0.18	12.15	11.94	12.00	78,186
11 Mar 16	11.97000 +0.46	12.06	11.57	11.76	101,274
10 Mar 16	11.51000 +0.01	11.58	11.35	11.50	225,944
09 Mar 16	11.50000 -0.35	11.99	11.34	11.98	91,727
08 Mar 16	11.85000 -0.04	12.00	11.78	11.90	75,504
07 Mar 16	11.89000 -0.01	11.99	11.80	11.99	55,716
04 Mar 16	11.90000 -0.10	12.11	11.87	11.96	62,921
03 Mar 16	12.00000 +0.10	12.00	11.85	11.98	37,742
02 Mar 16	11.90000 +0.10	11.99	11.80	11.90	72,272
01 Mar 16	11.80000 +0.19	12.18	11.69	11.77	45,564
29 Feb 16	11.61000 -0.08	12.00	11.61	12.00	51,381
26 Feb 16	11.69000 +0.17	11.70	11.42	11.68	26,419
25 Feb 16	11.52000 +0.06	11.70	11.42	11.49	14,449
24 Feb 16	11.46000 -0.14	11.70	11.36	11.69	34,312
23 Feb 16	11.60000 -0.04	11.80	11.55	11.60	16,227
22 Feb 16	11.64000 +0.01	11.80	11.64	11.78	22,752
19 Feb 16	11.63000 -0.12	11.82	11.53	11.72	28,623
18 Feb 16	11.75000 +0.17	11.83	11.60	11.70	18,085
17 Feb 16	11.58000 +0.33	11.90	11.09	11.10	20,398
16 Feb 16	11.25000 -0.30	11.65	11.25	11.55	15,335
15 Feb 16	11.55000 +0.01	11.80	11.53	11.60	15,851
12 Feb 16	11.54000 -0.04	11.85	11.50	11.59	19,641
11 Feb 16	11.58000 -0.39	11.97	11.43	11.97	16,862
10 Feb 16	11.97000 +0.01	12.10	11.84	12.00	16,137
09 Feb 16	11.96000 -0.34	12.10	11.90	12.00	27,860
08 Feb 16	12.30000 -0.33	12.72	12.13	12.60	21,427
05 Feb 16	12.63000 -0.35	13.09	12.61	13.07	26,792
04 Feb 16	12.98000 -0.52	13.50	12.82	13.50	26,746
03 Feb 16	13.50000 +0.65	13.65	12.80	12.87	79,993
02 Feb 16	12.85000 -0.55	13.62	12.81	13.50	19,716
01 Feb 16	13.40000 -0.01	13.45	13.14	13.45	13,461
29 Jan 16	13.41000 +0.01	13.74	13.33	13.70	22,559
28 Jan 16	13.40000 +0.15	13.41	13.28	13.29	10,916
27 Jan 16	13.25000 -0.07	13.40	13.17	13.40	12,581
26 Jan 16	13.32000 -0.18	13.60	13.28	13.60	15,701
25 Jan 16	13.50000 +0.00	13.79	13.40	13.79	24,130
22 Jan 16	13.50000 +0.26	13.78	13.35	13.36	13,526
21 Jan 16	13.24000 +0.14	13.39	13.01	13.01	11,285
20 Jan 16	13.10000 -0.60	13.73	12.96	13.71	28,766
19 Jan 16	13.70000 +0.09	13.97	13.70	13.97	6,969
18 Jan 16	13.61000 -0.62	14.20	13.61	14.17	25,430
15 Jan 16	14.23000 -0.03	14.31	14.11	14.26	18,412
14 Jan 16	14.26000 -0.24	14.52	14.21	14.39	15,142
13 Jan 16	14.50000 +0.04	14.88	14.34	14.34	28,675
12 Jan 16	14.46000 -0.59	15.12	14.43	15.00	45,115
11 Jan 16	15.05000 -0.51	15.70	14.80	15.53	38,144
08 Jan 16	15.56000 -0.94	16.56	15.54	16.50	18,198
07 Jan 16	16.50000 -0.32	16.67	16.39	16.40	16,308
06 Jan 16	16.82000 +0.03	17.15	16.53	16.67	8,219
05 Jan 16	16.79000 +0.25	16.79	16.39	16.54	8,808
04 Jan 16	16.54000 -0.46	16.90	16.53	16.90	5,396
31 Dec 15	17.00000 -0.20	17.35	17.00	17.35	1,408
30 Dec 15	17.20000 -0.21	17.50	17.11	17.11	4,865
29 Dec 15	17.41000 +0.11	17.50	17.34	17.40	5,726
28 Dec 15	17.30000 -0.19	17.50	17.30	17.49	3,171
24 Dec 15	17.49000 +0.00	17.53	17.40	17.40	7,192
23 Dec 15	17.49000 +0.84	17.49	16.69	16.69	10,071
22 Dec 15	16.65000 +0.08	16.75	16.53	16.72	13,351
21 Dec 15	16.57000 -0.13	16.80	16.57	16.80	6,799
18 Dec 15	16.70000 -0.80	17.59	16.35	17.50	26,331
17 Dec 15	17.50000 +0.20	17.80	17.25	17.25	9,222
16 Dec 15	17.30000 +0.34	17.40	16.81	16.96	7,562
15 Dec 15	16.96000 +0.28	16.97	16.59	16.59	5,778
14 Dec 15	16.68000 -0.25	16.95	16.68	16.90	14,501
11 Dec 15	16.93000 +0.01	17.01	16.90	16.90	22,226
10 Dec 15	16.92000 -0.03	17.00	16.91	16.95	14,003
09 Dec 15	16.95000 -0.03	17.16	16.90	17.16	17,344
08 Dec 15	16.98000 +0.04	17.16	16.92	17.03	6,773
07 Dec 15	16.94000 -0.04	17.04	16.94	17.00	4,449
04 Dec 15	16.98000 +0.08	17.06	16.90	16.91	4,138
03 Dec 15	16.90000 -0.11	17.10	16.90	16.95	17,829
02 Dec 15	17.01000 +0.03	17.13	16.90	16.90	6,647
01 Dec 15	16.98000 -0.05	17.15	16.44	16.85	12,192
30 Nov 15	17.03000 -0.10	17.21	17.00	17.06	15,891
27 Nov 15	17.13000 +0.06	17.39	16.99	16.99	11,488
26 Nov 15	17.07000 +0.22	17.22	16.97	16.98	13,202
25 Nov 15	16.85000 +0.25	16.97	16.55	16.60	11,760
24 Nov 15	16.60000 +0.00	16.77	16.60	16.69	7,252
23 Nov 15	16.60000 +0.07	16.69	16.51	16.51	13,226
20 Nov 15	16.53000 -0.02	16.78	16.53	16.65	4,055
19 Nov 15	16.55000 -0.01	16.70	16.53	16.60	10,112
18 Nov 15	16.56000 -0.23	16.79	16.55	16.66	5,860
17 Nov 15	16.79000 -0.24	17.05	16.76	16.90	11,486
16 Nov 15	17.03000 +0.28	17.03	16.72	16.84	10,326
13 Nov 15	16.75000 +0.10	16.92	16.65	16.86	10,110
12 Nov 15	16.65000 -0.11	16.70	16.57	16.65	21,362
11 Nov 15	16.76000 +0.07	16.82	16.65	16.65	4,414
10 Nov 15	16.69000 -0.06	16.87	16.62	16.62	18,204
09 Nov 15	16.75000 -0.14	16.92	16.69	16.90	17,458
06 Nov 15	16.89000 -0.11	17.12	16.61	17.00	24,189
05 Nov 15	17.00000 -0.37	17.30	16.98	17.20	24,361
04 Nov 15	17.37000 -0.42	18.09	17.37	18.00	20,555
03 Nov 15	17.79000 +0.59	18.00	17.25	17.25	15,787
02 Nov 15	17.20000 +0.12	17.25	17.02	17.10	16,699
30 Oct 15	17.08000 +0.02	17.21	16.83	17.14	34,075
29 Oct 15	17.06000 -1.74	17.22	16.20	17.02	113,656
28 Oct 15	18.80000 -0.70	19.26	18.63	19.26	17,616
27 Oct 15	19.50000 -0.29	19.94	19.50	19.79	9,307
26 Oct 15	19.79000 +0.44	19.94	19.30	19.30	7,934
23 Oct 15	19.35000 +0.11	19.59	19.35	19.45	11,583
22 Oct 15	19.24000 +0.12	19.40	19.00	19.00	9,763
21 Oct 15	19.12000 +0.18	19.19	18.85	18.85	7,321
20 Oct 15	18.94000 +0.04	19.19	18.80	18.80	4,672
19 Oct 15	18.90000 +0.25	18.90	18.60	18.60	3,286
16 Oct 15	18.65000 -0.05	18.81	18.61	18.81	5,464
15 Oct 15	18.70000 -0.05	19.03	18.64	18.90	10,659
14 Oct 15	18.75000 -0.15	18.98	18.60	18.75	4,174
13 Oct 15	18.90000 -0.30	19.20	18.90	19.20	8,070
12 Oct 15	19.20000 +0.16	19.28	18.72	18.72	8,051
09 Oct 15	19.04000 +0.52	19.50	18.54	18.60	14,908
08 Oct 15	18.52000 -0.30	18.90	18.47	18.81	11,386
07 Oct 15	18.82000 -0.38	19.33	18.81	19.15	9,095
06 Oct 15	19.20000 +0.62	19.25	18.60	18.65	11,652
05 Oct 15	18.58000 +0.68	18.83	18.15	18.15	15,886
02 Oct 15	17.90000 -0.10	18.18	17.81	17.90	3,445
01 Oct 15	18.00000 -0.05	18.36	18.00	18.34	6,960
30 Sep 15	18.05000 +0.33	18.12	17.72	17.72	8,728
29 Sep 15	17.72000 +0.00	17.72	17.60	17.60	22,084
28 Sep 15	17.72000 -0.38	18.12	17.65	17.99	81,784
25 Sep 15	18.10000 +0.29	18.18	17.62	17.62	25,359
24 Sep 15	17.81000 +0.00	17.84	17.57	17.81	13,262
23 Sep 15	17.81000 +0.00	18.33	17.80	17.81	17,067
22 Sep 15	17.81000 -0.29	18.32	17.81	18.31	27,728
21 Sep 15	18.10000 -0.03	18.32	18.05	18.32	5,441
18 Sep 15	18.13000 -0.02	18.25	18.05	18.12	18,280
17 Sep 15	18.15000 -0.07	18.43	18.11	18.35	15,618
16 Sep 15	18.22000 -0.05	18.59	18.12	18.40	16,442
15 Sep 15	18.27000 -0.08	18.59	18.15	18.59	16,683
14 Sep 15	18.35000 -0.80	19.16	18.27	19.10	15,414
11 Sep 15	19.15000 +0.75	19.30	18.38	19.23	36,447
10 Sep 15	18.40000 -0.57	18.98	18.34	18.98	23,822
09 Sep 15	18.97000 +0.61	18.97	18.37	18.60	13,204
08 Sep 15	18.36000 -0.04	18.53	18.34	18.35	9,402
07 Sep 15	18.40000 +0.06	19.00	18.27	18.50	11,713
04 Sep 15	18.34000 -0.41	19.16	18.32	19.16	97,745
03 Sep 15	18.75000 +0.04	19.13	18.60	18.75	46,432
02 Sep 15	18.71000 -0.69	19.65	18.66	19.50	32,365
01 Sep 15	19.40000 -0.77	20.45	19.30	20.45	24,531
31 Aug 15	20.17000 +0.52	20.17	19.50	19.64	18,311
28 Aug 15	19.65000 +0.36	19.65	19.20	19.20	12,303
27 Aug 15	19.29000 +0.49	19.34	18.65	19.34	16,533
26 Aug 15	18.80000 -0.53	19.65	18.56	19.65	19,999
25 Aug 15	19.33000 +0.48	19.84	18.75	18.87	18,499
24 Aug 15	18.85000 -0.35	19.30	18.85	19.20	51,914
21 Aug 15	19.20000 +0.00	19.46	19.20	19.20	15,352
20 Aug 15	19.20000 -0.02	19.50	19.20	19.50	11,312
19 Aug 15	19.22000 -0.08	19.50	19.20	19.25	40,982
18 Aug 15	19.30000 +0.08	19.51	19.20	19.20	37,960
17 Aug 15	19.22000 -0.05	19.46	19.20	19.27	34,392
14 Aug 15	19.27000 -0.60	20.03	19.26	19.95	19,991
13 Aug 15	19.87000 +0.18	20.30	19.72	19.72	13,887
12 Aug 15	19.69000 -0.36	20.10	19.57	20.08	17,618
11 Aug 15	20.05000 -0.07	20.60	20.03	20.03	20,407
10 Aug 15	20.12000 -0.38	20.63	20.01	20.51	20,307
07 Aug 15	20.50000 -0.09	20.90	20.16	20.50	22,820
06 Aug 15	20.59000 +0.12	20.99	20.40	20.40	23,399
05 Aug 15	20.47000 -0.44	20.96	20.40	20.96	57,094
04 Aug 15	20.91000 +0.00	21.14	20.74	20.95	14,437
03 Aug 15	20.91000 -0.60	21.50	20.70	21.50	46,063
31 Jul 15	21.51000 -2.02	22.89	21.47	22.89	50,618
30 Jul 15	23.53000 +0.88	23.53	22.93	22.93	5,298
29 Jul 15	22.65000 -1.14	23.83	22.56	23.57	19,633
28 Jul 15	23.79000 -0.64	24.56	23.56	24.56	11,647
27 Jul 15	24.43000 -0.32	24.84	24.37	24.75	17,860
24 Jul 15	24.75000 +0.20	24.75	24.50	24.50	16,968
23 Jul 15	24.55000 +0.05	24.69	24.34	24.49	4,208
22 Jul 15	24.50000 +0.13	24.50	24.25	24.50	4,943
21 Jul 15	24.37000 -0.40	24.73	24.37	24.64	35,198
20 Jul 15	24.77000 +0.27	24.77	24.35	24.50	14,719
17 Jul 15	24.50000 +0.19	24.64	24.19	24.50	14,058
16 Jul 15	24.31000 +0.52	24.67	23.92	23.92	26,167
15 Jul 15	23.79000 +1.26	23.79	22.66	22.66	24,150
14 Jul 15	22.53000 +0.00	22.71	22.49	22.70	2,731
13 Jul 15	22.53000 +0.95	22.61	21.61	21.61	12,370
10 Jul 15	21.58000 +0.69	21.77	21.27	21.32	19,822
09 Jul 15	20.89000 -0.04	21.20	20.70	20.93	13,937
08 Jul 15	20.93000 +0.06	21.15	20.75	21.00	48,078
07 Jul 15	20.87000 -0.48	21.36	20.72	21.34	20,361
06 Jul 15	21.35000 +0.02	21.44	20.90	20.90	5,744
03 Jul 15	21.33000 -0.27	21.75	20.86	21.75	14,313
02 Jul 15	21.60000 -0.62	22.13	21.50	21.90	12,723
01 Jul 15	22.22000 +0.26	22.65	21.81	21.81	10,315
30 Jun 15	21.96000 -0.51	22.39	21.80	22.30	11,500
29 Jun 15	22.47000 -0.66	22.89	21.50	22.21	14,546
26 Jun 15	23.13000 -0.59	23.65	23.09	23.65	31,351
25 Jun 15	23.72000 +0.30	23.80	23.08	23.50	9,517
24 Jun 15	23.42000 +0.61	23.49	22.35	22.35	19,273
23 Jun 15	22.81000 +0.75	22.89	21.80	21.80	46,142
22 Jun 15	22.06000 +0.34	22.52	22.05	22.15	7,743
19 Jun 15	21.72000 -0.10	22.24	21.72	21.95	76,406
18 Jun 15	21.82000 -0.03	22.43	21.55	22.00	12,352
17 Jun 15	21.85000 -0.49	22.30	21.41	22.30	27,008
16 Jun 15	22.34000 -0.03	23.00	22.11	23.00	15,389
15 Jun 15	22.37000 -0.56	22.85	22.27	22.85	8,480
12 Jun 15	22.93000 -0.67	23.75	22.72	23.75	19,374
11 Jun 15	23.60000 +0.10	23.75	23.36	23.47	19,059
10 Jun 15	23.50000 +0.77	23.55	22.75	22.89	3,687
09 Jun 15	22.73000 -0.30	23.14	22.61	23.14	9,262
08 Jun 15	23.03000 -0.58	23.63	22.94	23.60	8,081
05 Jun 15	23.61000 +0.29	23.61	23.12	23.30	7,531
04 Jun 15	23.32000 -0.92	24.23	23.15	24.23	12,874
03 Jun 15	24.24000 +0.06	24.44	24.07	24.15	7,619
02 Jun 15	24.18000 -0.04	24.38	23.98	24.35	11,183
01 Jun 15	24.22000 -0.43	24.65	23.83	24.63	16,038
29 May 15	24.65000 -0.15	24.86	24.50	24.55	8,992
28 May 15	24.80000 -0.20	25.00	24.60	24.85	5,756
27 May 15	25.00000 +0.33	25.43	24.62	24.62	21,257
26 May 15	24.67000 -0.91	25.65	24.50	25.58	11,441
25 May 15	25.58000 -0.07	25.99	25.46	25.50	6,997
22 May 15	25.65000 +0.36	25.84	25.29	25.29	17,663
21 May 15	25.29000 +0.14	25.34	24.70	25.00	17,374
20 May 15	25.15000 +0.23	25.34	24.80	24.89	15,007
19 May 15	24.92000 -0.03	25.00	24.81	24.85	11,119
18 May 15	24.95000 -0.05	25.00	24.66	24.90	6,543
15 May 15	25.00000 +0.07	25.00	24.84	25.00	6,366
14 May 15	24.93000 +0.15	25.00	24.80	24.85	2,384
13 May 15	24.78000 -0.18	25.29	24.66	24.81	10,106
12 May 15	24.96000 -0.04	25.25	24.77	25.15	9,181
11 May 15	25.00000 -0.26	25.30	25.00	25.10	10,685
08 May 15	25.26000 +0.28	25.30	24.70	25.02	21,806
07 May 15	24.98000 -0.27	25.22	23.55	25.10	26,075
06 May 15	25.25000 -0.55	25.67	25.16	25.50	7,309
05 May 15	25.80000 +0.64	26.45	25.20	25.20	55,183
04 May 15	25.16000 +0.81	25.20	24.11	24.21	72,331
30 Apr 15	24.35000 -0.15	24.50	23.60	24.40	28,027
29 Apr 15	24.50000 +0.03	25.10	24.15	25.00	56,737
28 Apr 15	24.47000 -0.13	24.81	24.47	24.81	14,156
27 Apr 15	24.60000 +0.44	24.85	24.15	24.15	5,943
24 Apr 15	24.16000 -0.62	24.85	24.00	24.65	16,971
23 Apr 15	24.78000 -0.22	25.25	24.60	25.15	23,335
22 Apr 15	25.00000 -0.30	25.25	24.72	25.25	24,905
21 Apr 15	25.30000 +1.10	25.41	24.20	24.20	60,406
20 Apr 15	24.20000 +0.37	24.32	23.61	23.69	27,200
17 Apr 15	23.83000 -0.50	24.40	23.83	24.40	14,747
16 Apr 15	24.33000 -0.07	24.44	24.22	24.44	7,888
15 Apr 15	24.40000 +0.09	24.62	24.26	24.26	12,011
14 Apr 15	24.31000 -0.10	24.56	24.26	24.40	4,937
13 Apr 15	24.41000 -0.09	24.67	24.39	24.50	11,589
10 Apr 15	24.50000 +0.25	25.27	24.15	24.15	60,778
09 Apr 15	24.25000 +0.58	24.35	23.60	23.60	29,872
08 Apr 15	23.67000 -0.14	24.03	23.35	23.90	11,595
07 Apr 15	23.81000 -0.19	24.00	23.65	23.65	5,008
02 Apr 15	24.00000 -0.20	24.25	23.95	24.10	6,162
01 Apr 15	24.20000 -0.02	24.26	23.96	24.00	6,057
31 Mar 15	24.22000 -0.12	24.38	24.01	24.25	12,156
30 Mar 15	24.34000 +0.12	24.41	24.00	24.20	15,892
27 Mar 15	24.22000 +0.66	24.26	23.55	23.55	12,773
26 Mar 15	23.56000 -0.39	23.90	23.10	23.69	13,862
25 Mar 15	23.95000 -0.36	24.31	23.80	24.30	8,731
24 Mar 15	24.31000 -0.09	24.40	23.76	24.30	10,863
23 Mar 15	24.40000 -0.17	24.57	24.35	24.57	5,315
20 Mar 15	24.57000 -0.28	24.86	24.55	24.86	15,167
19 Mar 15	24.85000 +0.28	24.89	24.57	24.57	7,891
18 Mar 15	24.57000 +0.52	24.57	23.70	23.70	19,206
17 Mar 15	24.05000 +0.00	24.10	23.50	24.01	25,719
16 Mar 15	24.05000 -0.25	24.40	24.00	24.39	14,558
13 Mar 15	24.30000 +0.66	24.41	23.85	23.90	40,972
12 Mar 15	23.64000 +0.06	23.90	23.50	23.90	14,732
11 Mar 15	23.58000 +0.78	23.90	22.34	22.34	34,957
10 Mar 15	22.80000 +0.27	22.80	22.25	22.25	5,713
09 Mar 15	22.53000 +0.20	22.58	22.20	22.32	13,002
06 Mar 15	22.33000 +0.33	22.33	21.90	21.90	11,192
05 Mar 15	22.00000 -0.10	22.03	21.75	21.90	5,563
04 Mar 15	22.10000 -0.15	22.25	21.90	22.15	6,335
03 Mar 15	22.25000 +0.25	22.25	22.00	22.01	3,721
02 Mar 15	22.00000 -0.12	22.00	21.76	21.76	6,686
27 Feb 15	22.12000 +0.05	22.12	21.75	22.00	4,449
26 Feb 15	22.07000 -0.13	22.20	21.85	22.20	2,954
25 Feb 15	22.20000 +0.77	22.20	21.15	21.30	18,330
24 Feb 15	21.43000 -0.30	21.80	21.16	21.80	7,542
23 Feb 15	21.73000 -0.09	21.83	21.61	21.75	2,048
20 Feb 15	21.82000 -0.14	21.93	21.66	21.90	5,384
19 Feb 15	21.96000 -0.17	22.16	21.95	22.10	2,353
18 Feb 15	22.13000 +0.22	22.20	21.65	21.65	15,431
17 Feb 15	21.91000 +0.01	22.00	21.59	22.00	5,756
16 Feb 15	21.90000 +0.16	21.90	21.60	21.66	6,026
13 Feb 15	21.74000 -0.18	21.75	21.63	21.65	5,875
12 Feb 15	21.92000 +0.02	22.00	21.81	22.00	8,160
11 Feb 15	21.90000 -0.13	22.10	21.81	22.10	8,860
10 Feb 15	22.03000 +0.48	22.10	21.78	21.78	18,286
09 Feb 15	21.55000 -0.18	21.75	21.41	21.70	5,472
06 Feb 15	21.73000 +0.14	21.73	21.50	21.59	5,695
05 Feb 15	21.59000 -0.13	21.69	21.14	21.69	8,771
04 Feb 15	21.72000 +0.67	21.73	21.20	21.28	15,509
03 Feb 15	21.05000 -0.01	21.30	20.89	21.18	19,113
02 Feb 15	21.06000 +0.16	21.16	20.80	20.90	12,699
30 Jan 15	20.90000 -0.09	21.21	20.83	20.85	24,928
29 Jan 15	20.99000 -0.01	21.00	20.80	20.85	23,045
28 Jan 15	21.00000 +0.06	21.28	20.86	20.86	8,130
27 Jan 15	20.94000 -0.51	21.30	20.71	21.16	27,587
26 Jan 15	21.45000 +0.33	21.50	21.12	21.18	11,590
23 Jan 15	21.12000 +0.32	21.33	20.80	20.80	22,288
22 Jan 15	20.80000 -0.16	20.92	20.70	20.90	7,640
21 Jan 15	20.96000 -0.24	21.21	20.87	21.19	5,214
20 Jan 15	21.20000 +0.03	21.33	21.11	21.25	2,373
19 Jan 15	21.17000 +0.53	21.30	20.38	20.38	7,300
16 Jan 15	20.64000 -0.36	21.03	20.55	21.00	3,673
15 Jan 15	21.00000 -0.15	21.42	20.90	21.42	6,554
14 Jan 15	21.15000 -0.03	21.60	20.85	21.00	31,907
13 Jan 15	21.18000 +0.90	21.29	20.41	20.49	36,047
12 Jan 15	20.28000 +0.12	20.35	20.20	20.20	5,274
09 Jan 15	20.16000 +0.06	20.45	20.05	20.10	6,913
08 Jan 15	20.10000 +0.23	20.13	19.73	20.09	13,646
07 Jan 15	19.87000 +0.33	19.99	19.50	19.51	16,433
06 Jan 15	19.54000 -0.26	19.90	19.51	19.79	4,556
05 Jan 15	19.80000 -0.27	20.31	19.78	20.31	9,620
02 Jan 15	20.07000 -0.05	20.20	19.90	19.90	3,040
31 Dec 14	20.12000 +0.07	20.21	20.00	20.00	2,189
30 Dec 14	20.05000 -0.02	20.24	19.96	20.24	4,184
29 Dec 14	20.07000 -0.01	20.30	19.95	20.00	6,584
24 Dec 14	20.08000 -0.11	20.35	20.01	20.25	1,772
23 Dec 14	20.19000 +0.32	20.22	19.84	20.00	11,493
22 Dec 14	19.87000 +0.10	19.99	19.66	19.66	10,879
19 Dec 14	19.77000 +0.05	19.94	19.49	19.80	18,065
18 Dec 14	19.72000 +0.22	20.36	19.70	19.82	34,775
17 Dec 14	19.50000 +0.00	19.61	19.23	19.50	11,461
16 Dec 14	19.50000 +0.43	19.70	18.88	19.08	14,686
15 Dec 14	19.07000 +0.42	19.42	18.65	18.70	14,362
12 Dec 14	18.65000 -0.07	19.00	18.63	18.71	12,361
11 Dec 14	18.72000 -0.02	19.07	18.70	18.97	24,421
10 Dec 14	18.74000 -0.54	19.25	18.74	19.20	18,351
09 Dec 14	19.28000 -0.52	19.80	18.85	19.80	20,788
08 Dec 14	19.80000 +0.09	20.02	19.56	19.56	9,717
05 Dec 14	19.71000 +0.14	19.71	19.50	19.53	22,818
04 Dec 14	19.57000 +0.11	20.31	19.50	19.78	23,675
03 Dec 14	19.46000 +0.24	19.70	19.45	19.47	23,208
02 Dec 14	19.22000 +0.09	19.38	19.00	19.00	8,644
01 Dec 14	19.13000 +0.00	19.13	19.00	19.08	2,449
28 Nov 14	19.13000 +0.30	19.52	18.51	18.51	8,337
27 Nov 14	18.83000 +0.16	18.83	18.55	18.55	2,196
26 Nov 14	18.67000 -0.04	18.81	18.46	18.81	4,046
25 Nov 14	18.71000 -0.13	19.15	18.65	18.84	13,572
24 Nov 14	18.84000 +0.37	18.84	18.59	18.59	4,909
21 Nov 14	18.47000 +0.47	18.70	17.90	17.93	6,972
20 Nov 14	18.00000 +0.06	18.12	17.90	17.90	1,813
19 Nov 14	17.94000 +0.02	18.07	17.90	17.90	3,244
18 Nov 14	17.92000 +0.11	18.05	17.70	17.70	6,653
17 Nov 14	17.81000 -0.32	18.23	17.63	18.23	5,667
14 Nov 14	18.13000 +0.05	18.16	17.98	18.08	3,869
13 Nov 14	18.08000 -0.23	18.30	18.00	18.20	67,070
12 Nov 14	18.31000 -0.12	18.50	18.30	18.43	4,844
11 Nov 14	18.43000 -0.17	18.68	18.35	18.50	6,273
10 Nov 14	18.60000 -0.10	19.00	18.51	18.78	11,083
07 Nov 14	18.70000 +0.07	18.80	18.13	18.28	7,838
06 Nov 14	18.63000 -0.07	19.00	18.55	18.70	8,305
05 Nov 14	18.70000 -0.19	19.11	18.69	18.70	21,460
04 Nov 14	18.89000 -0.11	19.31	18.89	19.00	6,249
03 Nov 14	19.00000 -0.20	19.22	18.90	19.12	9,015
31 Oct 14	19.20000 +0.86	19.55	18.40	18.40	16,321
30 Oct 14	18.34000 -0.30	18.71	18.13	18.55	7,060
29 Oct 14	18.64000 +0.25	18.64	18.39	18.39	3,166
28 Oct 14	18.39000 +0.36	18.39	18.03	18.03	3,344
27 Oct 14	18.03000 -0.22	18.30	18.00	18.30	4,118
24 Oct 14	18.25000 -0.31	18.75	18.01	18.60	12,958
23 Oct 14	18.56000 +0.32	18.63	18.23	18.23	6,356
22 Oct 14	18.24000 -0.31	18.61	18.21	18.55	8,326
21 Oct 14	18.55000 +0.24	18.55	18.09	18.20	2,220
20 Oct 14	18.31000 +0.07	18.31	18.03	18.15	9,204
17 Oct 14	18.24000 +0.38	18.40	17.73	17.73	8,438
16 Oct 14	17.86000 +0.18	18.07	17.50	17.94	18,791
15 Oct 14	17.68000 -0.17	18.01	17.50	17.88	16,672
14 Oct 14	17.85000 -0.15	18.03	17.51	18.00	41,431
13 Oct 14	18.00000 -0.11	18.25	17.79	18.20	20,393
10 Oct 14	18.11000 -0.49	18.55	17.65	18.55	21,320
09 Oct 14	18.60000 +0.06	18.75	18.54	18.65	17,563
08 Oct 14	18.54000 -0.19	18.67	18.53	18.65	12,527
07 Oct 14	18.73000 -0.23	18.99	18.65	18.95	5,061
06 Oct 14	18.96000 -0.04	19.25	18.87	19.25	5,361
03 Oct 14	19.00000 +0.03	19.21	18.99	19.12	3,997
02 Oct 14	18.97000 -0.43	19.44	18.88	19.44	12,947
01 Oct 14	19.40000 +0.00	19.50	19.26	19.40	31,680
30 Sep 14	19.40000 -0.51	20.00	18.60	20.00	58,204
29 Sep 14	19.91000 -0.04	20.45	19.62	20.00	10,594
26 Sep 14	19.95000 -0.25	20.11	19.88	20.11	10,878
25 Sep 14	20.20000 -0.36	20.58	20.02	20.56	4,878
24 Sep 14	20.56000 -0.30	20.86	20.39	20.86	8,794
23 Sep 14	20.86000 -0.51	21.32	20.71	21.27	10,767
22 Sep 14	21.37000 -0.47	21.78	21.18	21.78	5,358
19 Sep 14	21.84000 -0.06	22.04	21.84	21.91	28,035
18 Sep 14	21.90000 +0.02	21.91	21.81	21.81	546
17 Sep 14	21.88000 -0.22	22.20	21.80	22.20	2,927
16 Sep 14	22.10000 -0.35	22.44	22.10	22.44	4,683
15 Sep 14	22.45000 -0.35	22.80	22.45	22.80	2,960
12 Sep 14	22.80000 +0.35	22.90	22.35	22.42	17,259
11 Sep 14	22.45000 -0.04	22.90	22.45	22.55	8,048
10 Sep 14	22.49000 -0.38	22.97	22.46	22.97	2,998
09 Sep 14	22.87000 +0.07	23.08	22.74	22.75	12,333
08 Sep 14	22.80000 +0.14	22.92	22.52	22.52	11,810
05 Sep 14	22.66000 +1.18	22.88	21.55	21.55	23,579
04 Sep 14	21.48000 +0.07	21.53	21.23	21.40	6,839
03 Sep 14	21.41000 +0.30	21.45	21.10	21.15	9,752
02 Sep 14	21.11000 +0.12	21.35	20.90	20.99	6,952
01 Sep 14	20.99000 -0.01	21.05	20.87	21.03	3,320
29 Aug 14	21.00000 -0.01	21.10	21.00	21.00	2,937
28 Aug 14	21.01000 -0.03	21.16	21.01	21.05	12,908
27 Aug 14	21.04000 +0.19	21.14	20.87	20.89	13,929
26 Aug 14	20.85000 +0.63	20.95	20.25	20.25	11,605
25 Aug 14	20.22000 +0.18	20.28	20.00	20.00	3,762
22 Aug 14	20.04000 -0.03	20.50	20.00	20.16	5,891
21 Aug 14	20.07000 +0.07	20.10	19.89	20.00	9,668
20 Aug 14	20.00000 +0.00	20.05	19.92	20.00	15,979
19 Aug 14	20.00000 +0.14	20.10	19.90	19.90	13,441
18 Aug 14	19.86000 +0.06	19.90	19.66	19.75	5,044
15 Aug 14	19.80000 +0.11	19.90	19.70	19.71	2,739
14 Aug 14	19.69000 -0.09	19.86	19.50	19.80	10,827
13 Aug 14	19.78000 +0.03	19.85	19.65	19.85	3,540
12 Aug 14	19.75000 -0.23	19.95	19.50	19.88	14,994
11 Aug 14	19.98000 +0.33	20.01	19.57	19.57	4,837
08 Aug 14	19.65000 -0.08	19.67	19.50	19.65	14,654
07 Aug 14	19.73000 -0.60	20.50	19.55	20.50	27,014
06 Aug 14	20.33000 +0.46	20.33	19.50	19.70	18,003
05 Aug 14	19.87000 -0.34	20.15	19.85	20.15	14,246
04 Aug 14	20.21000 -0.11	20.27	19.85	20.23	12,724
01 Aug 14	20.32000 -0.86	21.20	19.60	21.20	19,744
31 Jul 14	21.18000 -0.19	21.34	21.10	21.27	7,157
30 Jul 14	21.37000 -0.13	21.60	21.28	21.57	10,646
29 Jul 14	21.50000 -0.10	21.70	21.50	21.70	2,604
28 Jul 14	21.60000 -0.03	21.80	21.51	21.65	3,546
25 Jul 14	21.63000 -0.09	21.78	21.60	21.75	2,574
24 Jul 14	21.72000 +0.02	21.85	21.67	21.75	2,274
23 Jul 14	21.70000 +0.00	21.94	21.67	21.81	4,007
22 Jul 14	21.70000 -0.12	21.80	21.70	21.77	5,287
21 Jul 14	21.82000 +0.07	21.82	21.65	21.66	6,033
18 Jul 14	21.75000 -0.07	21.86	21.70	21.82	5,475
17 Jul 14	21.82000 +0.07	21.95	21.75	21.81	4,073
16 Jul 14	21.75000 +0.10	22.05	21.66	21.70	12,008
15 Jul 14	21.65000 +0.05	21.65	21.52	21.60	3,625
14 Jul 14	21.60000 -0.10	21.80	21.55	21.66	7,293
11 Jul 14	21.70000 -0.37	21.98	21.65	21.91	4,772
10 Jul 14	22.07000 -0.30	22.25	21.85	22.12	6,061
09 Jul 14	22.37000 +0.14	22.37	21.91	22.20	7,353
08 Jul 14	22.23000 +0.10	22.30	21.74	22.00	19,374
07 Jul 14	22.13000 +0.05	22.34	22.00	22.00	8,414
04 Jul 14	22.08000 -0.11	22.35	22.00	22.15	3,950
03 Jul 14	22.19000 -0.27	22.50	22.15	22.50	2,395
02 Jul 14	22.46000 -0.50	22.75	22.15	22.75	21,841
01 Jul 14	22.96000 +0.08	23.25	22.80	23.00	6,077
30 Jun 14	22.88000 +0.34	23.01	22.26	22.50	16,506
27 Jun 14	22.54000 +0.05	22.70	22.45	22.51	21,249
26 Jun 14	22.49000 -0.11	22.60	22.25	22.60	5,875
25 Jun 14	22.60000 -0.10	22.77	22.27	22.70	17,417
24 Jun 14	22.70000 +0.05	22.95	22.59	22.59	10,855
23 Jun 14	22.65000 +0.14	22.65	22.26	22.41	6,530
20 Jun 14	22.51000 +0.07	22.65	22.35	22.36	13,724
19 Jun 14	22.44000 -0.16	22.61	22.40	22.58	24,940
18 Jun 14	22.60000 -0.15	22.69	22.45	22.69	6,495
17 Jun 14	22.75000 +0.05	22.90	22.56	22.85	7,284
16 Jun 14	22.70000 +0.34	22.70	22.37	22.45	30,122
13 Jun 14	22.36000 -0.04	22.49	22.30	22.36	11,773
12 Jun 14	22.40000 +0.01	22.49	22.26	22.32	9,491
11 Jun 14	22.39000 -0.40	22.83	22.39	22.83	9,675
10 Jun 14	22.79000 -0.01	22.91	22.74	22.80	5,523
09 Jun 14	22.80000 +0.24	22.87	22.51	22.51	2,084
06 Jun 14	22.56000 +0.26	22.65	22.31	22.34	4,127
05 Jun 14	22.30000 -0.35	22.35	22.19	22.35	5,796
04 Jun 14	22.65000 +0.13	22.82	22.40	22.55	29,272
03 Jun 14	22.52000 +0.37	22.53	22.00	22.03	9,232
02 Jun 14	22.15000 +0.15	22.27	21.91	21.92	72,355
30 May 14	22.00000 -0.30	22.32	21.96	22.32	16,453
29 May 14	22.30000 +0.01	22.35	21.85	22.35	5,958
28 May 14	22.29000 +0.16	22.49	21.95	22.21	21,397
27 May 14	22.13000 +0.23	22.30	21.85	22.00	18,516
26 May 14	21.90000 +0.60	22.10	21.46	21.52	22,862
23 May 14	21.30000 +0.00	21.43	21.11	21.30	18,238
22 May 14	21.30000 +0.10	21.38	21.15	21.30	18,521
21 May 14	21.20000 -0.10	21.39	21.10	21.39	18,683
20 May 14	21.30000 -0.02	21.42	21.25	21.42	43,493
19 May 14	21.32000 -0.43	21.90	21.10	21.84	40,147
16 May 14	21.75000 -0.36	22.15	21.72	22.10	17,000
15 May 14	22.11000 -0.34	22.50	21.75	22.50	13,863
14 May 14	22.45000 -0.10	22.57	22.40	22.55	29,877
13 May 14	22.55000 -0.30	22.93	22.45	22.85	14,495
12 May 14	22.85000 +0.25	22.95	22.70	22.70	24,583
09 May 14	22.60000 +0.06	22.72	22.37	22.40	18,276
08 May 14	22.54000 -0.05	22.65	22.36	22.50	7,088
07 May 14	22.59000 -0.05	22.59	22.37	22.55	8,739
06 May 14	22.64000 -0.14	22.83	22.46	22.80	12,721
05 May 14	22.78000 +0.27	22.83	22.69	22.70	10,711
02 May 14	22.51000 -0.54	23.15	22.45	23.15	13,684
30 Apr 14	23.05000 -0.35	23.54	23.00	23.50	11,987
29 Apr 14	23.40000 -0.35	23.85	23.31	23.85	39,345
28 Apr 14	23.75000 +0.22	23.88	23.40	23.53	8,880
25 Apr 14	23.53000 -0.54	24.15	23.50	24.12	9,712
24 Apr 14	24.07000 +1.00	24.08	23.20	23.20	21,055
23 Apr 14	23.07000 +0.12	23.27	22.99	22.99	49,287
22 Apr 14	22.95000 -0.20	23.43	22.80	23.07	41,111
17 Apr 14	23.15000 -0.25	23.60	23.11	23.50	18,044
16 Apr 14	23.40000 -0.15	23.85	23.15	23.55	12,668
15 Apr 14	23.55000 -0.15	23.90	23.49	23.87	4,236
14 Apr 14	23.70000 -0.42	23.96	23.50	23.96	7,069
11 Apr 14	24.12000 -0.47	24.40	23.60	24.40	12,843
10 Apr 14	24.59000 -0.01	24.72	24.50	24.70	4,828
09 Apr 14	24.60000 -0.05	24.70	24.55	24.70	6,565
08 Apr 14	24.65000 -0.71	25.25	24.51	25.25	6,999
07 Apr 14	25.36000 -0.36	25.57	25.20	25.55	2,779
04 Apr 14	25.72000 +0.22	25.85	25.50	25.50	15,042
03 Apr 14	25.50000 +0.05	25.65	25.20	25.35	13,359
02 Apr 14	25.45000 +0.45	25.72	24.90	24.90	18,766
01 Apr 14	25.00000 +0.49	25.07	24.41	24.41	9,884
31 Mar 14	24.51000 -0.20	24.85	24.47	24.65	9,737
28 Mar 14	24.71000 +0.21	24.95	24.39	24.50	12,476
27 Mar 14	24.50000 +0.10	24.50	24.30	24.31	7,963
26 Mar 14	24.40000 +0.06	24.51	24.29	24.45	17,786
25 Mar 14	24.34000 -0.22	24.70	24.25	24.69	4,330
24 Mar 14	24.56000 -0.94	25.50	24.45	25.41	49,903
21 Mar 14	25.50000 -0.05	25.54	25.44	25.48	23,066
20 Mar 14	25.55000 +0.29	25.63	25.09	25.19	15,342
19 Mar 14	25.26000 +0.22	25.26	25.00	25.00	38,172
18 Mar 14	25.04000 +0.52	25.27	24.25	24.44	29,614
17 Mar 14	24.52000 +0.40	24.60	23.93	24.05	9,670
14 Mar 14	24.12000 +1.00	24.15	22.94	22.96	24,083
13 Mar 14	23.12000 -0.36	23.50	23.00	23.50	19,793
12 Mar 14	23.48000 -0.21	23.75	23.31	23.69	19,452
11 Mar 14	23.69000 -0.63	24.40	23.54	24.32	7,251
10 Mar 14	24.32000 -0.54	24.90	24.32	24.90	7,990
07 Mar 14	24.86000 +0.87	25.04	24.63	24.86	37,858
06 Mar 14	23.99000 +1.36	24.59	23.00	23.00	50,864
05 Mar 14	22.63000 -0.07	22.80	22.52	22.70	31,109
04 Mar 14	22.70000 +0.06	22.84	22.60	22.66	14,550
03 Mar 14	22.64000 -0.28	22.91	22.55	22.91	10,024
28 Feb 14	22.92000 -0.08	23.29	22.91	22.91	6,963
27 Feb 14	23.00000 +0.19	23.00	22.75	22.80	8,700
26 Feb 14	22.81000 -0.13	23.01	22.80	22.87	5,408
25 Feb 14	22.94000 -0.02	23.15	22.87	22.90	4,332
24 Feb 14	22.96000 -0.14	23.16	22.90	22.95	10,301
21 Feb 14	23.10000 +0.06	23.21	22.93	23.01	35,994
20 Feb 14	23.04000 -0.44	23.35	22.71	23.35	20,138
19 Feb 14	23.48000 +0.08	23.48	23.25	23.30	12,067
18 Feb 14	23.40000 -0.06	23.55	23.25	23.55	10,620
17 Feb 14	23.46000 -0.34	23.80	23.20	23.75	9,673
14 Feb 14	23.80000 +0.64	23.88	23.20	23.20	12,915
13 Feb 14	23.16000 +0.65	23.20	22.73	22.75	10,784
12 Feb 14	22.51000 -0.43	22.95	22.51	22.94	14,791
11 Feb 14	22.94000 +0.23	23.06	22.75	22.75	31,859
10 Feb 14	22.71000 -0.23	22.85	22.69	22.84	14,297
07 Feb 14	22.94000 -0.06	23.00	22.82	23.00	9,564
06 Feb 14	23.00000 +0.06	23.11	22.81	22.81	26,706
05 Feb 14	22.94000 -0.06	23.05	22.80	22.81	35,678
04 Feb 14	23.00000 -0.17	23.20	22.90	23.10	32,953
03 Feb 14	23.17000 -0.03	23.55	23.01	23.20	26,006
31 Jan 14	23.20000 -0.79	24.20	23.20	24.14	28,199
30 Jan 14	23.99000 -1.59	24.75	23.90	24.19	219,410
29 Jan 14	25.58000 +0.57	25.72	25.07	25.25	19,355
28 Jan 14	25.01000 +0.51	25.16	24.47	24.47	15,275
27 Jan 14	24.50000 +0.24	24.60	24.10	24.20	19,113
24 Jan 14	24.26000 -0.49	24.70	23.85	24.70	36,234
23 Jan 14	24.75000 -0.97	25.57	24.75	25.57	43,399
22 Jan 14	25.72000 -0.69	26.37	25.51	26.37	7,922
21 Jan 14	26.41000 -0.48	26.89	26.40	26.89	5,859
20 Jan 14	26.89000 -0.12	26.99	26.69	26.90	6,335
17 Jan 14	27.01000 +0.40	27.08	26.46	26.61	32,351
16 Jan 14	26.61000 -0.79	27.39	26.49	27.39	20,181
15 Jan 14	27.40000 -0.10	27.70	27.30	27.42	7,838
14 Jan 14	27.50000 -0.38	27.65	26.80	27.62	55,518
13 Jan 14	27.88000 +0.88	27.90	26.99	27.00	60,879
10 Jan 14	27.00000 +0.49	27.00	26.47	26.47	16,730
09 Jan 14	26.51000 -0.08	26.71	26.40	26.59	6,079
08 Jan 14	26.59000 -0.13	26.70	26.35	26.70	8,553
07 Jan 14	26.72000 -0.09	27.01	26.60	27.00	18,070
06 Jan 14	26.81000 +0.56	26.81	26.21	26.35	15,484
03 Jan 14	26.25000 +0.47	26.40	25.68	25.79	7,899
02 Jan 14	25.78000 +0.59	25.80	25.10	25.30	10,082
31 Dec 13	25.19000 -0.01	25.20	25.01	25.13	3,374
30 Dec 13	25.20000 +0.52	25.20	24.48	24.50	24,254
27 Dec 13	24.68000 +0.04	24.68	24.50	24.51	7,365
24 Dec 13	24.64000 +0.07	24.67	24.48	24.55	16,176
23 Dec 13	24.57000 -0.11	24.62	24.47	24.58	7,119
20 Dec 13	24.68000 -0.21	24.80	24.53	24.75	10,038
19 Dec 13	24.89000 +0.32	25.00	24.60	24.60	14,570
18 Dec 13	24.57000 -0.01	24.69	24.50	24.65	16,716
17 Dec 13	24.58000 +0.11	24.65	24.46	24.46	9,150
16 Dec 13	24.47000 -0.39	24.81	24.46	24.73	32,984
13 Dec 13	24.86000 -0.34	25.20	24.75	25.20	13,055
12 Dec 13	25.20000 -0.53	25.65	25.11	25.61	23,761
11 Dec 13	25.73000 +0.08	25.74	25.32	25.56	11,729
10 Dec 13	25.65000 +0.08	26.00	25.42	25.45	8,718
09 Dec 13	25.57000 +0.07	25.75	25.33	25.40	19,382
06 Dec 13	25.50000 +0.00	25.60	25.38	25.50	16,772
05 Dec 13	25.50000 +0.32	25.60	25.14	25.14	14,295
04 Dec 13	25.18000 -0.89	26.04	25.12	26.04	24,972
03 Dec 13	26.07000 +0.13	26.14	25.94	26.00	6,997
02 Dec 13	25.94000 -0.37	26.30	25.71	26.30	22,834
29 Nov 13	26.31000 -0.20	26.51	26.06	26.51	8,994
28 Nov 13	26.51000 -0.39	27.30	26.51	27.14	10,639
27 Nov 13	26.90000 +0.86	27.30	26.01	26.01	22,114
26 Nov 13	26.04000 -0.34	26.48	26.00	26.48	14,813
25 Nov 13	26.38000 -0.17	26.89	26.29	26.78	7,319
22 Nov 13	26.55000 +0.41	26.59	26.00	26.06	9,254
21 Nov 13	26.14000 +0.10	26.20	25.50	25.88	13,076
20 Nov 13	26.04000 -0.75	26.75	25.90	26.68	10,722
19 Nov 13	26.79000 +0.30	26.79	25.83	26.38	27,888
18 Nov 13	26.49000 -0.46	26.90	26.44	26.90	10,801
15 Nov 13	26.95000 +0.01	27.31	26.94	27.00	15,030
14 Nov 13	26.94000 +0.59	27.20	26.40	26.47	21,279
13 Nov 13	26.35000 -0.38	26.68	26.08	26.60	13,889
12 Nov 13	26.73000 -0.41	27.21	26.69	27.08	8,606
11 Nov 13	27.14000 +0.20	27.29	27.00	27.19	11,514
08 Nov 13	26.94000 +0.10	27.04	26.40	26.70	23,954
07 Nov 13	26.84000 -0.15	27.21	26.71	27.20	24,900
06 Nov 13	26.99000 +0.55	27.27	26.50	26.50	33,396
05 Nov 13	26.44000 -0.33	26.84	26.20	26.67	40,992
04 Nov 13	26.77000 +0.07	27.09	26.66	26.70	38,350
01 Nov 13	26.70000 -0.28	26.98	26.55	26.93	24,181
31 Oct 13	26.98000 +0.18	26.98	26.26	26.68	26,978
30 Oct 13	26.80000 +2.48	27.00	24.37	24.37	176,118
29 Oct 13	24.32000 -0.04	24.84	24.23	24.34	29,285
28 Oct 13	24.36000 +0.00	24.60	24.31	24.36	25,742
25 Oct 13	24.36000 -0.68	25.03	24.34	24.91	26,383
24 Oct 13	25.04000 -0.12	25.28	24.90	25.28	8,445
23 Oct 13	25.16000 -0.08	25.28	24.97	25.28	10,496
22 Oct 13	25.24000 +0.09	25.40	24.90	25.18	42,280
21 Oct 13	25.15000 +1.15	25.15	23.69	23.69	22,200
18 Oct 13	24.00000 -0.35	24.46	23.75	24.36	19,686
17 Oct 13	24.35000 -0.51	24.78	23.42	24.66	39,198
16 Oct 13	24.86000 -0.43	25.40	24.82	25.18	22,100
15 Oct 13	25.29000 -0.65	26.10	25.11	26.00	66,645
14 Oct 13	25.94000 +0.47	25.95	25.25	25.50	54,590
11 Oct 13	25.47000 +0.27	25.69	25.22	25.23	33,154
10 Oct 13	25.20000 +0.70	25.60	24.42	24.57	115,451
09 Oct 13	24.50000 +1.35	24.55	23.40	23.50	81,489
08 Oct 13	23.15000 +0.00	23.26	22.47	23.18	29,791
07 Oct 13	23.15000 -0.23	23.40	23.15	23.24	11,832
04 Oct 13	23.38000 +0.14	23.56	23.20	23.30	15,245
03 Oct 13	23.24000 +0.10	23.54	23.20	23.38	22,017
02 Oct 13	23.14000 -0.14	23.47	22.97	23.30	12,897
01 Oct 13	23.28000 +0.28	23.42	22.94	22.97	12,005
30 Sep 13	23.00000 -0.06	23.00	22.38	22.84	29,435
27 Sep 13	23.06000 -0.27	23.33	22.90	23.30	12,039
26 Sep 13	23.33000 -0.08	23.48	23.20	23.41	5,307
25 Sep 13	23.41000 +0.11	23.45	23.08	23.32	12,941
24 Sep 13	23.30000 -0.11	23.48	23.21	23.34	18,192
23 Sep 13	23.41000 +0.11	24.00	23.14	23.30	46,300
20 Sep 13	23.30000 +0.09	23.37	23.15	23.24	11,460
19 Sep 13	23.21000 +0.10	23.28	23.03	23.26	26,657
18 Sep 13	23.11000 -0.08	23.25	22.92	23.17	21,291
17 Sep 13	23.19000 -0.20	23.40	23.01	23.40	18,399
16 Sep 13	23.39000 +0.30	23.47	22.91	23.00	30,752
13 Sep 13	23.09000 +0.37	23.26	22.55	22.70	81,905
12 Sep 13	22.72000 +0.17	22.92	22.25	22.33	40,914
11 Sep 13	22.55000 +0.65	22.88	21.16	21.52	123,342
10 Sep 13	21.90000 +1.81	22.10	20.13	20.13	154,699
09 Sep 13	20.09000 +0.14	20.24	19.85	19.90	53,130
06 Sep 13	19.95000 -0.05	20.02	19.87	20.00	14,826
05 Sep 13	20.00000 +0.03	20.13	19.89	20.00	41,770
04 Sep 13	19.97000 -0.05	20.18	19.91	20.11	82,233
03 Sep 13	20.02000 +0.27	20.20	19.78	19.90	61,606
02 Sep 13	19.75000 -0.08	20.04	19.66	20.00	32,994
30 Aug 13	19.83000 +0.54	20.10	19.34	19.35	63,944
29 Aug 13	19.29000 +0.01	19.36	19.22	19.26	29,479
28 Aug 13	19.28000 +0.08	19.34	19.05	19.11	34,485
27 Aug 13	19.20000 +0.40	19.22	18.47	18.68	103,458
26 Aug 13	18.80000 -0.45	19.30	18.80	19.25	20,539
23 Aug 13	19.25000 +0.18	19.25	18.97	19.05	28,613
22 Aug 13	19.07000 +0.77	19.12	18.20	18.20	51,246
21 Aug 13	18.30000 +0.20	18.30	18.00	18.11	20,787
20 Aug 13	18.10000 -0.18	18.23	17.97	18.20	14,086
19 Aug 13	18.28000 -0.05	18.32	18.18	18.30	21,811
16 Aug 13	18.33000 -0.05	18.39	18.31	18.31	11,927
15 Aug 13	18.38000 +0.15	18.38	18.20	18.20	6,734
14 Aug 13	18.23000 +0.05	18.33	18.13	18.22	25,643
13 Aug 13	18.18000 +0.05	18.18	18.01	18.12	49,009
12 Aug 13	18.13000 +0.03	18.16	18.00	18.14	23,679
09 Aug 13	18.10000 +0.43	18.14	17.72	17.75	48,616
08 Aug 13	17.67000 +0.00	17.85	17.60	17.72	26,815
07 Aug 13	17.67000 -0.12	18.05	17.30	17.75	51,245
06 Aug 13	17.79000 +0.05	17.79	17.57	17.69	15,574
05 Aug 13	17.74000 +0.24	17.75	17.49	17.50	13,188
02 Aug 13	17.50000 +0.23	17.57	17.22	17.31	9,584
01 Aug 13	17.27000 +0.17	17.38	17.10	17.15	19,098
31 Jul 13	17.10000 -0.04	17.16	17.00	17.16	13,888
30 Jul 13	17.14000 +0.00	17.25	16.98	17.21	26,670
29 Jul 13	17.14000 +0.13	17.32	16.98	17.01	59,166
26 Jul 13	17.01000 -0.99	17.50	16.91	17.50	157,280
25 Jul 13	18.00000 +0.02	18.12	17.75	17.91	28,790
24 Jul 13	17.98000 -0.17	18.14	17.90	18.13	65,736
23 Jul 13	18.15000 +0.10	18.18	17.95	18.03	5,767
22 Jul 13	18.05000 -0.18	18.24	18.00	18.24	7,660
19 Jul 13	18.23000 +0.27	18.23	17.90	17.90	10,609
18 Jul 13	17.96000 +0.23	17.96	17.71	17.75	8,648
17 Jul 13	17.73000 +0.29	17.77	17.31	17.44	13,138
16 Jul 13	17.44000 +0.44	17.50	17.00	17.00	21,960
15 Jul 13	17.00000 +0.01	17.13	16.92	17.05	22,176
12 Jul 13	16.99000 -0.01	17.15	16.90	17.05	48,542
11 Jul 13	17.00000 +0.07	17.25	16.95	17.04	37,915
10 Jul 13	16.93000 +0.11	17.04	16.78	16.80	42,310
09 Jul 13	16.82000 +0.09	16.90	16.74	16.79	36,886
08 Jul 13	16.73000 +0.15	16.78	16.69	16.70	42,709
05 Jul 13	16.58000 -0.15	16.89	16.50	16.80	37,560
04 Jul 13	16.73000 +0.00	16.87	16.55	16.82	59,934
03 Jul 13	16.73000 +0.19	16.75	16.37	16.45	19,503
02 Jul 13	16.54000 +0.10	16.65	16.41	16.52	38,461
01 Jul 13	16.44000 -0.25	16.78	16.30	16.55	32,511
28 Jun 13	16.69000 -0.60	17.40	16.60	17.30	47,544
27 Jun 13	17.29000 +0.24	17.34	17.04	17.18	43,869
26 Jun 13	17.05000 +0.25	17.15	16.80	16.86	39,506
25 Jun 13	16.80000 +0.15	16.99	16.76	16.76	43,858
24 Jun 13	16.65000 +0.10	16.77	16.12	16.55	28,709
21 Jun 13	16.55000 -0.50	17.34	16.55	16.96	52,929
20 Jun 13	17.05000 -0.29	17.35	16.92	17.14	16,062
19 Jun 13	17.34000 -0.30	17.64	17.34	17.62	10,342
18 Jun 13	17.64000 -0.19	17.87	17.55	17.84	17,244
17 Jun 13	17.83000 +0.15	17.97	17.62	17.62	15,549
14 Jun 13	17.68000 +0.07	17.89	17.68	17.72	12,561
13 Jun 13	17.61000 +0.24	17.61	17.06	17.17	23,324
12 Jun 13	17.37000 -0.26	17.94	17.30	17.61	27,439
11 Jun 13	17.63000 -0.45	18.00	17.56	18.00	23,884
10 Jun 13	18.08000 +0.04	18.20	17.97	18.15	15,597
07 Jun 13	18.04000 +0.21	18.20	17.71	17.71	26,436
06 Jun 13	17.83000 -0.24	18.25	17.70	18.25	26,721
05 Jun 13	18.07000 -0.18	18.50	17.60	18.00	48,539
04 Jun 13	18.25000 -0.22	18.66	18.10	18.66	27,921
03 Jun 13	18.47000 -0.28	18.95	18.40	18.75	29,714
31 May 13	18.75000 +0.17	18.86	18.23	18.62	71,436
30 May 13	18.58000 +0.18	18.65	18.41	18.45	32,670
29 May 13	18.40000 -0.03	18.50	18.24	18.40	354,388
28 May 13	18.43000 +0.51	18.50	17.97	17.97	28,179
27 May 13	17.92000 +0.15	18.10	17.71	17.71	19,536
24 May 13	17.77000 -0.05	18.18	17.75	17.97	12,723
23 May 13	17.82000 -0.37	18.08	17.21	18.08	46,020
22 May 13	18.19000 -0.15	18.40	18.10	18.30	34,937
21 May 13	18.34000 +0.00	18.56	18.21	18.40	32,875
20 May 13	18.34000 +0.04	18.39	18.22	18.24	10,163
17 May 13	18.30000 -0.13	18.51	18.26	18.37	29,211
16 May 13	18.43000 -0.46	18.95	18.25	18.95	13,638
15 May 13	18.89000 +0.46	19.00	18.35	18.35	29,402
14 May 13	18.43000 +0.00	18.59	18.10	18.58	9,379
13 May 13	18.43000 -0.16	18.57	18.35	18.55	15,504
10 May 13	18.59000 -0.13	18.88	18.40	18.80	18,198
09 May 13	18.72000 +0.15	18.79	18.55	18.59	7,117
08 May 13	18.57000 +0.31	18.57	18.00	18.02	16,458
07 May 13	18.26000 +0.58	18.37	17.65	17.65	28,585
06 May 13	17.68000 +0.25	17.73	17.25	17.25	8,557
03 May 13	17.43000 +0.23	17.64	17.20	17.20	20,493
02 May 13	17.20000 -0.35	17.65	17.10	17.60	30,365
30 Apr 13	17.55000 -0.33	17.75	17.40	17.52	22,652
29 Apr 13	17.88000 +0.01	17.89	17.68	17.74	10,638
26 Apr 13	17.87000 -0.12	18.04	17.60	18.04	13,246
25 Apr 13	17.99000 +0.27	18.12	17.75	17.76	40,855
24 Apr 13	17.72000 +0.30	17.87	17.32	17.39	34,300
23 Apr 13	17.42000 +0.70	17.42	16.70	16.83	29,302
22 Apr 13	16.72000 -0.08	17.05	16.63	16.77	26,080
19 Apr 13	16.80000 -0.01	17.16	16.76	16.82	24,907
18 Apr 13	16.81000 +0.27	17.10	16.45	16.54	34,889
17 Apr 13	16.54000 -0.06	16.96	16.27	16.96	40,104
16 Apr 13	16.60000 -0.21	16.81	16.43	16.72	23,074
15 Apr 13	16.81000 -0.18	17.09	16.60	17.00	24,737
12 Apr 13	16.99000 -0.36	17.48	16.85	17.26	39,084
11 Apr 13	17.35000 +0.03	17.55	17.07	17.35	17,757
10 Apr 13	17.32000 +0.42	17.50	16.90	16.95	42,028
09 Apr 13	16.90000 +0.35	17.02	16.51	16.56	40,612
08 Apr 13	16.55000 -0.18	16.98	16.51	16.81	34,404
05 Apr 13	16.73000 -0.57	17.37	16.56	17.35	79,463
04 Apr 13	17.30000 -0.20	17.70	17.24	17.42	29,384
03 Apr 13	17.50000 +0.20	18.10	17.20	17.21	35,569
02 Apr 13	17.30000 -0.84	18.05	17.00	18.03	63,802
28 Mar 13	18.14000 -0.38	18.58	17.95	18.58	29,337
27 Mar 13	18.52000 +0.02	18.60	18.20	18.50	43,058
26 Mar 13	18.50000 -0.33	18.94	18.45	18.69	25,097
25 Mar 13	18.83000 -0.02	19.09	18.71	18.80	29,138
22 Mar 13	18.85000 +0.04	18.90	18.57	18.64	27,684
21 Mar 13	18.81000 -0.63	19.50	18.71	19.40	50,089
20 Mar 13	19.44000 -0.97	20.09	19.44	20.00	46,495
19 Mar 13	20.41000 -0.48	21.00	20.00	21.00	48,724
18 Mar 13	20.89000 +0.00	21.02	20.70	20.84	8,836
15 Mar 13	20.89000 -0.26	21.23	20.89	21.03	29,834
14 Mar 13	21.15000 +0.32	21.36	20.87	20.99	12,571
13 Mar 13	20.83000 -0.30	21.19	20.83	21.13	10,638
12 Mar 13	21.13000 -0.49	21.58	21.06	21.50	20,093
11 Mar 13	21.62000 +0.26	21.64	21.29	21.30	11,550
08 Mar 13	21.36000 +0.27	21.44	21.12	21.30	12,391
07 Mar 13	21.09000 +0.46	21.18	20.75	20.80	11,733
06 Mar 13	20.63000 -0.12	20.92	20.63	20.67	10,442
05 Mar 13	20.75000 -0.15	21.09	20.60	20.93	28,436
04 Mar 13	20.90000 -0.01	21.00	20.70	20.72	13,875
01 Mar 13	20.91000 -0.47	21.38	20.68	21.38	22,775
28 Feb 13	21.38000 -0.06	21.55	21.27	21.45	7,564
27 Feb 13	21.44000 -0.12	21.71	21.39	21.40	12,209
26 Feb 13	21.56000 -0.46	21.70	21.20	21.62	23,020
25 Feb 13	22.02000 +0.02	22.20	21.90	22.05	16,856
22 Feb 13	22.00000 +0.01	22.20	21.84	22.00	11,646
21 Feb 13	21.99000 -0.23	22.10	21.60	22.10	12,351
20 Feb 13	22.22000 -0.38	22.60	22.22	22.60	17,847
19 Feb 13	22.60000 +0.48	22.69	22.12	22.15	41,957
18 Feb 13	22.12000 -0.01	22.25	21.80	21.95	20,465
15 Feb 13	22.13000 +0.58	22.20	21.40	21.40	43,566
14 Feb 13	21.55000 -0.39	21.86	21.35	21.80	10,169
13 Feb 13	21.94000 +0.62	21.99	21.10	21.30	29,401
12 Feb 13	21.32000 +0.32	21.32	20.93	21.00	10,492
11 Feb 13	21.00000 -0.14	21.07	20.86	21.02	14,987
08 Feb 13	21.14000 +0.61	21.14	20.65	20.65	16,601
07 Feb 13	20.53000 -0.47	20.97	20.43	20.85	23,515
06 Feb 13	21.00000 +0.15	21.00	20.57	20.85	18,544
05 Feb 13	20.85000 -0.32	21.17	20.80	21.17	25,644
04 Feb 13	21.17000 -0.90	22.00	21.15	22.00	35,725
01 Feb 13	22.07000 +0.43	22.22	21.50	21.50	35,675
31 Jan 13	21.64000 +0.19	21.64	20.80	21.45	37,527
30 Jan 13	21.45000 -0.75	22.21	21.30	22.06	42,718
29 Jan 13	22.20000 -0.02	22.26	21.90	22.07	22,449
28 Jan 13	22.22000 -0.28	22.60	22.06	22.50	13,117
25 Jan 13	22.50000 +0.23	22.72	22.05	22.28	52,866
24 Jan 13	22.27000 +0.33	22.29	21.81	21.94	12,469
23 Jan 13	21.94000 +0.21	21.94	21.20	21.72	26,807
22 Jan 13	21.73000 -0.13	21.95	21.69	21.93	14,308
21 Jan 13	21.86000 +0.17	21.95	21.55	21.55	16,086
18 Jan 13	21.69000 +0.25	21.75	21.48	21.56	48,293
17 Jan 13	21.44000 +0.86	21.75	20.76	20.76	46,647
16 Jan 13	20.58000 -0.16	20.85	20.20	20.62	38,022
15 Jan 13	20.74000 -0.81	21.69	20.63	21.69	50,871
14 Jan 13	21.55000 -0.98	22.80	21.32	22.79	64,837
11 Jan 13	22.53000 -0.65	23.20	22.21	23.18	67,546
10 Jan 13	23.18000 +0.12	23.34	23.06	23.06	55,602
09 Jan 13	23.06000 -0.12	23.27	23.05	23.15	31,946
08 Jan 13	23.18000 -0.22	23.46	23.00	23.35	87,914
07 Jan 13	23.40000 +0.95	23.55	22.26	22.26	65,350
04 Jan 13	22.45000 +0.45	22.52	21.95	21.97	25,392
03 Jan 13	22.00000 +0.07	22.15	21.98	22.15	34,264
02 Jan 13	21.93000 +0.84	22.05	20.95	21.12	24,282
31 Dec 12	21.09000 +0.18	21.09	20.77	20.83	3,123
28 Dec 12	20.91000 -0.02	21.06	20.86	20.87	5,645
27 Dec 12	20.93000 +0.06	21.95	20.90	20.93	21,419
24 Dec 12	20.87000 -0.21	21.20	20.85	21.00	11,426
21 Dec 12	21.08500 -0.64	21.60	21.06	21.60	12,462
20 Dec 12	21.72000 -0.16	21.95	21.70	21.90	21,213
19 Dec 12	21.88000 +0.94	21.88	20.90	20.93	37,059
18 Dec 12	20.93500 -0.11	21.00	20.85	21.00	32,854
17 Dec 12	21.05000 +0.18	21.05	20.72	20.72	23,193
14 Dec 12	20.86500 +0.07	21.00	20.56	20.56	12,859
13 Dec 12	20.80000 -0.66	21.45	20.73	21.45	25,014
12 Dec 12	21.45500 +0.95	21.60	20.06	20.52	73,948
11 Dec 12	20.50000 +1.17	20.60	19.39	19.59	48,150
10 Dec 12	19.32500 -0.09	19.34	18.66	19.25	61,935
07 Dec 12	19.42000 -0.18	19.61	19.32	19.61	21,274
06 Dec 12	19.60000 +0.08	19.68	19.52	19.52	38,730
05 Dec 12	19.52500 +0.02	19.60	19.42	19.42	27,691
04 Dec 12	19.50000 +0.10	19.65	19.30	19.35	43,422
03 Dec 12	19.40000 -0.36	19.90	19.37	19.90	28,354
30 Nov 12	19.76000 +0.23	19.90	19.50	19.50	41,388
29 Nov 12	19.53000 +0.49	19.55	19.04	19.09	14,582
28 Nov 12	19.04000 +0.18	19.23	18.80	18.80	30,516
27 Nov 12	18.86000 +0.00	19.20	18.71	18.88	11,212
26 Nov 12	18.86000 -0.20	19.17	18.86	19.01	34,636
23 Nov 12	19.06000 +0.24	19.31	18.66	18.90	41,716
22 Nov 12	18.82000 +0.28	18.89	18.44	18.60	14,095
21 Nov 12	18.54000 -0.64	19.10	18.22	19.10	49,271
20 Nov 12	19.18000 -0.40	19.57	19.08	19.57	25,868
19 Nov 12	19.58500 +1.15	19.59	18.48	18.48	28,700
16 Nov 12	18.43500 +0.06	18.67	18.21	18.27	26,959
15 Nov 12	18.37000 -0.15	18.65	18.35	18.41	11,621
14 Nov 12	18.52000 -0.06	18.60	18.40	18.50	13,756
13 Nov 12	18.57500 +0.01	18.69	18.33	18.69	22,075
12 Nov 12	18.56500 -0.08	18.70	18.50	18.57	12,349
09 Nov 12	18.64500 +0.29	18.70	18.00	18.25	41,323
08 Nov 12	18.35500 -0.70	19.06	18.35	19.00	29,601
07 Nov 12	19.05500 -0.49	19.73	18.90	19.68	15,754
06 Nov 12	19.54000 +0.23	19.60	19.24	19.24	9,128
05 Nov 12	19.31000 -0.56	19.61	19.10	19.60	15,893
02 Nov 12	19.87000 +0.04	19.95	19.58	19.70	24,438
01 Nov 12	19.83000 +0.33	19.95	19.52	19.57	8,781
31 Oct 12	19.50500 +0.27	19.65	19.24	19.24	20,524
30 Oct 12	19.23500 +0.16	20.20	18.90	18.90	52,322
29 Oct 12	19.07500 -0.63	19.40	18.95	19.37	47,374
26 Oct 12	19.70000 -0.04	19.86	19.58	19.85	42,438
25 Oct 12	19.74000 -1.59	20.40	19.08	20.34	122,332
24 Oct 12	21.33000 -0.48	21.80	21.10	21.80	23,026
23 Oct 12	21.81000 -0.28	22.20	21.58	22.20	10,978
22 Oct 12	22.09000 -0.19	22.24	21.89	22.14	6,854
19 Oct 12	22.28500 -0.07	23.10	22.21	22.46	21,463
18 Oct 12	22.35000 +0.90	22.52	21.33	21.40	45,969
17 Oct 12	21.45500 +0.15	22.02	21.25	21.25	35,512
16 Oct 12	21.30500 -0.40	21.68	21.25	21.60	30,646
15 Oct 12	21.70500 -0.61	22.60	21.70	22.33	33,443
12 Oct 12	22.32000 -0.98	23.38	22.21	23.38	46,618
11 Oct 12	23.30000 -0.25	23.56	23.28	23.56	6,097
10 Oct 12	23.55000 +0.15	23.55	23.35	23.35	23,651
09 Oct 12	23.40000 +0.05	23.49	23.25	23.35	7,800
08 Oct 12	23.35500 -0.06	23.72	23.05	23.50	17,196
05 Oct 12	23.41000 +0.24	23.44	23.00	23.19	8,411
04 Oct 12	23.17000 +0.61	23.30	22.64	22.80	17,629
03 Oct 12	22.55500 -0.09	22.82	22.51	22.82	14,158
02 Oct 12	22.64500 -0.23	22.85	22.60	22.85	10,188
01 Oct 12	22.88000 -0.02	23.19	22.80	22.80	10,115
28 Sep 12	22.90000 -0.16	23.25	22.60	23.03	27,306
27 Sep 12	23.06000 +0.00	23.50	23.00	23.00	23,463
26 Sep 12	23.05500 -0.24	23.17	22.82	22.95	17,419
25 Sep 12	23.30000 -0.06	23.47	22.40	23.33	29,324
24 Sep 12	23.36000 -0.64	23.83	23.36	23.80	13,420
21 Sep 12	23.99500 -0.59	24.59	23.78	24.53	15,606
20 Sep 12	24.59000 -0.49	24.75	24.45	24.70	23,552
19 Sep 12	25.08500 +0.08	25.08	24.50	24.83	25,873
18 Sep 12	25.00000 +0.40	25.09	24.32	24.52	58,442
17 Sep 12	24.60500 +0.31	24.64	23.75	24.10	35,453
14 Sep 12	24.30000 +0.20	24.65	23.52	24.58	58,214
13 Sep 12	24.10000 -0.25	24.45	24.01	24.45	17,337
12 Sep 12	24.35000 +0.41	24.58	24.01	24.19	36,320
11 Sep 12	23.94500 -0.03	24.00	23.33	24.00	24,234
10 Sep 12	23.98000 -0.45	24.35	23.74	24.02	17,228
07 Sep 12	24.43500 +1.03	24.59	23.50	23.50	26,697
06 Sep 12	23.40500 +0.61	23.70	22.72	22.72	29,106
05 Sep 12	22.79000 +0.41	22.99	22.08	22.39	27,959
04 Sep 12	22.38500 -0.05	22.45	22.00	22.25	13,270
03 Sep 12	22.43000 -0.57	23.08	22.34	23.00	16,487
31 Aug 12	23.00000 +1.50	23.23	21.45	21.60	87,873
30 Aug 12	21.50000 -0.09	21.70	21.45	21.62	10,034
29 Aug 12	21.59000 -0.01	21.69	21.55	21.60	9,643
28 Aug 12	21.60000 -0.08	21.92	21.55	21.70	13,509
27 Aug 12	21.68000 -0.27	21.90	21.60	21.79	7,055
24 Aug 12	21.95000 -0.10	22.05	21.39	21.93	25,350
23 Aug 12	22.05000 -0.07	22.36	21.93	22.15	27,944
22 Aug 12	22.12000 +0.02	22.15	21.72	22.00	9,718
21 Aug 12	22.10000 +0.30	22.10	21.69	21.75	25,364
20 Aug 12	21.80000 +0.55	21.83	21.01	21.35	43,431
17 Aug 12	21.25000 +0.92	21.35	20.30	20.30	26,323
16 Aug 12	20.32500 +0.50	20.80	19.70	19.70	20,336
15 Aug 12	19.83000 -0.04	20.02	19.61	19.75	11,442
14 Aug 12	19.87000 +0.07	20.09	19.56	19.56	10,719
13 Aug 12	19.80000 -0.07	20.08	19.70	19.70	9,384
10 Aug 12	19.87000 -0.17	20.09	19.87	19.89	4,871
09 Aug 12	20.04000 +0.44	20.05	19.60	19.60	17,044
08 Aug 12	19.60000 -0.26	20.05	19.48	19.71	17,925
07 Aug 12	19.86000 -0.14	20.76	19.61	20.00	46,913
06 Aug 12	20.00000 +0.50	20.10	19.45	19.45	38,079
03 Aug 12	19.50500 -0.27	20.15	19.28	19.95	21,498
02 Aug 12	19.77500 -0.88	20.65	19.40	20.49	40,771
01 Aug 12	20.65500 +0.07	21.05	20.59	20.59	17,502
31 Jul 12	20.59000 +0.70	20.68	19.90	19.90	39,635
30 Jul 12	19.89000 +1.03	20.05	18.85	18.85	22,885
27 Jul 12	18.85500 -0.07	19.15	18.52	18.81	25,849
26 Jul 12	18.92000 -0.50	19.24	18.35	19.02	54,413
25 Jul 12	19.42000 +0.06	19.82	19.30	19.36	8,014
24 Jul 12	19.36000 -0.05	19.90	19.31	19.90	18,665
23 Jul 12	19.40500 -0.55	19.90	19.03	19.90	23,164
20 Jul 12	19.95000 -0.71	20.77	19.95	20.70	11,096
19 Jul 12	20.66000 +0.52	20.70	20.18	20.30	10,061
18 Jul 12	20.13500 +0.35	20.23	19.75	19.78	7,784
17 Jul 12	19.78000 -0.32	20.05	19.71	20.01	14,681
16 Jul 12	20.10000 +0.16	20.14	19.71	19.85	13,099
13 Jul 12	19.94500 +0.22	19.99	19.60	19.64	6,890
12 Jul 12	19.73000 -0.38	20.21	19.40	20.21	16,536
11 Jul 12	20.10500 -0.25	20.35	20.00	20.35	8,672
10 Jul 12	20.35000 +0.14	20.70	20.16	20.16	8,649
09 Jul 12	20.21000 -0.22	20.36	20.10	20.36	7,805
06 Jul 12	20.42500 -0.50	21.20	20.42	21.10	58,944
05 Jul 12	20.92000 +0.33	21.56	20.50	20.60	72,905
04 Jul 12	20.59000 +0.14	20.89	20.41	20.59	23,889
03 Jul 12	20.45000 +0.37	20.53	20.05	20.05	15,083
02 Jul 12	20.08000 +0.34	20.48	19.74	20.00	58,219
29 Jun 12	19.73500 +1.50	20.14	18.65	18.75	38,125
28 Jun 12	18.24000 -0.31	19.15	18.20	18.70	19,221
27 Jun 12	18.54500 +0.32	18.56	18.23	18.23	13,914
26 Jun 12	18.22500 -0.30	18.85	18.20	18.41	13,774
25 Jun 12	18.52000 -0.85	19.45	18.45	19.45	21,419
22 Jun 12	19.37000 -0.04	19.69	19.25	19.30	14,843
21 Jun 12	19.41000 +0.05	19.76	19.33	19.76	20,841
20 Jun 12	19.36500 +0.12	19.55	19.10	19.30	16,056
19 Jun 12	19.24500 +0.24	19.40	18.95	19.03	21,140
18 Jun 12	19.00500 -0.20	20.00	19.00	19.50	21,685
15 Jun 12	19.20000 +1.03	19.55	18.17	18.25	53,938
14 Jun 12	18.16500 -0.54	19.00	18.00	19.00	19,539
13 Jun 12	18.71000 -0.79	19.71	18.68	19.71	19,393
12 Jun 12	19.50000 -0.60	20.34	19.41	20.10	20,662
11 Jun 12	20.10500 +0.10	20.75	20.08	20.10	28,744
08 Jun 12	20.00000 -0.10	20.25	19.75	20.25	11,095
07 Jun 12	20.10000 +0.39	20.40	19.75	19.75	33,088
06 Jun 12	19.71500 -0.03	20.50	19.50	19.80	66,382
05 Jun 12	19.75000 +0.58	19.86	19.39	19.40	28,448
04 Jun 12	19.17000 -0.27	19.30	19.07	19.21	12,703
01 Jun 12	19.44000 -0.91	19.82	19.01	19.68	49,291
31 May 12	20.35500 -1.39	22.01	20.35	21.66	65,767
30 May 12	21.74000 -0.61	22.15	21.70	22.11	22,702
29 May 12	22.35000 -0.15	22.59	22.16	22.50	23,024
28 May 12	22.50000 +0.01	22.76	22.49	22.49	3,520
25 May 12	22.49000 -0.03	22.58	22.20	22.39	7,989
24 May 12	22.52000 +0.07	22.75	22.25	22.50	28,410
23 May 12	22.45000 -0.47	22.92	22.20	22.92	19,441
22 May 12	22.92500 +0.59	22.92	22.34	22.34	25,786
21 May 12	22.33500 +0.33	22.40	22.10	22.12	6,212
18 May 12	22.00000 -0.78	22.45	21.86	22.45	16,377
17 May 12	22.78000 +0.24	22.78	22.10	22.65	23,381
16 May 12	22.54500 +0.00	22.77	22.13	22.62	12,256
15 May 12	22.54000 -0.43	23.21	22.43	22.94	17,083
14 May 12	22.97500 -0.92	23.60	22.85	23.60	9,924
11 May 12	23.89500 +0.01	23.90	23.40	23.55	18,994
10 May 12	23.88500 +0.70	23.89	22.85	23.39	11,151
09 May 12	23.18500 -0.67	24.11	23.00	23.82	27,265
08 May 12	23.85000 -0.56	24.40	23.85	24.36	10,838
07 May 12	24.41000 +0.17	24.58	23.64	23.70	37,306
04 May 12	24.24000 -0.99	25.13	24.00	25.06	56,577
03 May 12	25.23000 +0.00	25.55	25.06	25.18	28,909
02 May 12	25.22500 +0.20	25.35	25.02	25.08	30,751
30 Apr 12	25.02000 -0.13	25.25	24.90	25.20	12,410
27 Apr 12	25.15000 +0.27	25.28	24.75	25.10	38,558
26 Apr 12	24.87500 +0.88	25.60	24.61	25.10	61,800
25 Apr 12	24.00000 +0.75	24.21	23.75	24.00	34,629
24 Apr 12	23.25000 +0.26	23.33	22.73	23.00	19,592
23 Apr 12	22.99000 -1.06	23.99	22.90	23.99	30,122
20 Apr 12	24.04500 +0.04	24.47	23.70	23.89	19,700
19 Apr 12	24.00500 -0.28	24.50	23.85	24.21	22,812
18 Apr 12	24.28500 -0.67	24.92	24.11	24.92	26,771
17 Apr 12	24.96000 +0.73	25.24	24.09	24.15	36,502
16 Apr 12	24.22500 -0.84	25.39	24.23	25.30	51,871
13 Apr 12	25.07000 +0.32	26.65	24.75	25.22	60,828
12 Apr 12	24.75500 +0.35	24.92	24.05	24.40	59,271
11 Apr 12	24.40000 +0.15	24.55	24.19	24.22	25,965
10 Apr 12	24.24500 -0.97	25.20	24.14	25.20	40,219
05 Apr 12	25.22000 +0.47	25.30	24.31	24.95	45,939
04 Apr 12	24.74500 -1.11	25.91	24.30	25.78	46,334
03 Apr 12	25.85500 -0.70	26.43	25.78	26.34	25,078
02 Apr 12	26.56000 -0.02	26.60	25.87	26.60	25,439
30 Mar 12	26.57500 +0.44	26.70	26.28	26.28	11,966
29 Mar 12	26.14000 -0.42	26.83	26.10	26.56	29,961
28 Mar 12	26.55500 -0.64	27.24	26.55	27.10	27,914
27 Mar 12	27.19500 +0.32	27.50	26.81	26.95	43,871
26 Mar 12	26.87000 +0.63	26.91	26.25	26.35	17,404
23 Mar 12	26.24500 +0.23	26.25	25.72	26.02	24,270
22 Mar 12	26.02000 -0.85	27.00	25.98	27.00	34,316
21 Mar 12	26.87000 -0.58	27.90	26.51	27.55	34,695
20 Mar 12	27.45000 -0.30	27.84	26.65	27.84	38,583
19 Mar 12	27.75500 +0.15	27.85	27.41	27.50	34,606
16 Mar 12	27.60000 +0.60	27.82	27.00	27.05	77,908
15 Mar 12	27.00000 -0.78	28.40	26.62	28.20	78,546
14 Mar 12	27.78000 +1.00	27.82	26.86	26.90	61,604
13 Mar 12	26.78000 +0.90	26.93	26.01	26.01	51,181
12 Mar 12	25.88500 +0.28	25.92	25.70	25.85	18,877
09 Mar 12	25.60000 +0.02	25.83	25.44	25.73	19,857
08 Mar 12	25.58500 +0.97	25.58	24.62	24.62	26,066
07 Mar 12	24.61000 +0.51	25.00	24.05	24.05	31,867
06 Mar 12	24.10500 -1.18	25.28	24.10	25.28	39,154
05 Mar 12	25.28500 -0.51	25.90	25.16	25.85	23,119
02 Mar 12	25.80000 -0.06	25.85	25.65	25.80	16,916
01 Mar 12	25.86000 +0.26	25.94	25.50	25.84	49,854
29 Feb 12	25.60000 -0.03	25.75	25.50	25.75	16,430
28 Feb 12	25.63000 -0.02	26.00	25.62	25.75	43,524
27 Feb 12	25.64500 -0.57	26.46	25.55	26.44	26,081
24 Feb 12	26.21500 +0.66	26.40	25.53	25.74	17,379
23 Feb 12	25.55500 -0.78	26.50	25.50	26.22	34,677
22 Feb 12	26.34000 +0.23	26.42	25.95	26.08	19,010
21 Feb 12	26.11500 -0.49	26.80	25.92	26.78	53,608
20 Feb 12	26.60500 +1.11	26.64	25.47	25.49	28,097
17 Feb 12	25.49000 +0.34	25.70	25.05	25.25	16,270
16 Feb 12	25.15000 -0.02	25.20	24.38	25.10	30,074
15 Feb 12	25.17000 +0.08	25.60	25.09	25.09	23,250
14 Feb 12	25.09000 -0.70	25.88	25.09	25.88	20,673
13 Feb 12	25.79000 +0.10	26.19	25.60	25.65	18,604
10 Feb 12	25.69000 -0.89	26.57	25.56	26.42	37,868
09 Feb 12	26.58500 -0.11	27.01	26.30	26.75	45,904
08 Feb 12	26.69000 +1.14	27.20	25.67	25.80	68,810
07 Feb 12	25.55000 -0.28	25.80	25.50	25.77	17,614
06 Feb 12	25.83000 -0.13	26.00	25.66	25.95	36,453
03 Feb 12	25.95500 -0.04	26.40	25.92	26.08	36,604
02 Feb 12	25.99500 +0.05	26.10	25.89	26.02	41,932
01 Feb 12	25.95000 +0.08	26.30	25.90	25.95	36,892
31 Jan 12	25.87000 +0.27	26.00	25.60	25.60	58,047
30 Jan 12	25.60500 -0.30	26.00	25.51	25.90	26,138
27 Jan 12	25.90000 -0.30	26.30	25.60	26.30	34,146
26 Jan 12	26.19500 +0.44	26.40	25.50	25.85	70,067
25 Jan 12	25.75000 -2.25	26.50	25.00	26.50	174,609
24 Jan 12	27.99500 -0.67	29.00	27.40	29.00	33,343
23 Jan 12	28.67000 +0.66	29.00	28.18	28.18	46,534
20 Jan 12	28.01000 +0.25	28.15	27.35	27.94	24,784
19 Jan 12	27.76000 +0.66	28.19	26.00	26.22	54,700
18 Jan 12	27.10000 +0.41	27.50	26.74	27.00	22,196
17 Jan 12	26.69500 +0.58	27.81	26.40	26.55	55,334
16 Jan 12	26.11500 +0.10	26.36	25.55	25.81	24,091
13 Jan 12	26.01500 +0.90	27.17	25.60	25.66	92,982
12 Jan 12	25.11500 +0.64	25.63	24.45	24.70	44,440
11 Jan 12	24.48000 +0.98	24.50	23.30	23.37	39,220
10 Jan 12	23.50000 +0.57	23.69	22.90	23.00	31,667
09 Jan 12	22.93500 +0.23	23.08	22.80	22.97	26,001
06 Jan 12	22.70000 +0.07	22.90	22.51	22.63	14,715
05 Jan 12	22.63000 -0.37	23.07	22.63	23.00	34,064
04 Jan 12	22.99500 -0.40	23.40	22.80	23.40	25,261
03 Jan 12	23.40000 +0.59	23.40	22.80	23.00	33,567
02 Jan 12	22.81000 -0.54	23.48	22.50	23.40	22,204
30 Dec 11	23.35000 +0.93	23.35	22.41	22.43	14,413
29 Dec 11	22.42500 +0.40	22.54	22.00	22.00	16,457
28 Dec 11	22.02500 -0.41	22.75	22.02	22.71	11,035
27 Dec 11	22.43500 +0.71	22.85	22.00	22.00	22,751
23 Dec 11	21.72500 -0.02	21.99	21.70	21.89	12,990
22 Dec 11	21.74500 +0.24	22.00	21.20	21.58	35,193
21 Dec 11	21.51000 +0.29	22.05	21.25	21.75	43,698
20 Dec 11	21.22000 -0.07	21.50	20.88	21.28	30,065
19 Dec 11	21.28500 +0.12	21.80	21.19	21.47	18,160
16 Dec 11	21.16500 -0.38	22.00	21.12	21.74	23,243
15 Dec 11	21.54500 +0.03	22.00	21.20	21.20	19,134
14 Dec 11	21.51000 -0.66	22.32	21.50	22.17	25,499
13 Dec 11	22.16500 +0.57	22.75	21.64	21.64	37,304
12 Dec 11	21.60000 -1.00	24.00	21.60	22.80	54,761
09 Dec 11	22.60000 -0.15	23.45	22.10	22.92	78,632
08 Dec 11	22.75000 -2.73	25.62	22.01	25.60	85,201
07 Dec 11	25.47500 -0.89	26.80	25.32	26.31	37,009
06 Dec 11	26.36000 -0.33	26.48	25.80	26.48	19,241
05 Dec 11	26.69000 +0.76	26.84	26.25	26.39	25,899
02 Dec 11	25.93000 +0.36	26.29	25.75	26.00	24,138
01 Dec 11	25.57000 -0.15	26.30	25.11	25.95	37,579
30 Nov 11	25.71500 +1.44	25.80	24.05	24.06	67,802
29 Nov 11	24.27000 +0.60	24.28	23.26	23.50	32,214
28 Nov 11	23.67500 +0.98	23.67	22.61	22.72	38,374
25 Nov 11	22.69000 -0.15	23.00	22.60	22.71	11,626
24 Nov 11	22.84500 +1.23	23.17	21.33	21.33	37,102
23 Nov 11	21.61500 -0.86	22.55	20.51	22.38	84,729
22 Nov 11	22.48000 +0.73	22.80	21.78	21.84	55,270
21 Nov 11	21.74500 -1.24	22.80	21.54	22.80	42,460
18 Nov 11	22.99000 -0.55	23.50	22.80	23.50	17,931
17 Nov 11	23.53500 -1.32	24.81	23.51	24.81	35,284
16 Nov 11	24.85000 -0.45	25.50	24.83	25.30	15,205
15 Nov 11	25.30500 -1.39	26.65	25.31	26.65	31,630
14 Nov 11	26.69500 +0.05	27.34	26.65	27.20	27,785
11 Nov 11	26.65000 -0.22	27.00	26.57	27.00	33,802
10 Nov 11	26.87000 -0.20	27.20	26.60	26.60	38,334
09 Nov 11	27.07000 -0.38	27.86	27.05	27.75	20,255
08 Nov 11	27.45000 +0.34	27.82	27.00	27.00	25,175
07 Nov 11	27.11000 -0.64	27.73	27.05	27.73	16,554
04 Nov 11	27.75000 +0.80	28.30	27.00	27.00	29,653
03 Nov 11	26.95500 -0.05	27.56	26.51	26.85	33,962
02 Nov 11	27.00500 -0.33	27.90	26.85	27.60	20,854
01 Nov 11	27.33000 -0.90	27.33	26.51	27.10	39,076
31 Oct 11	28.22500 -1.18	29.58	28.23	29.56	18,053
28 Oct 11	29.40500 +0.34	29.84	29.12	29.22	23,079
27 Oct 11	29.06500 +0.02	29.90	29.07	29.85	41,023
26 Oct 11	29.04000 +0.85	29.30	28.50	28.60	79,312
25 Oct 11	28.19000 +0.59	28.20	27.00	27.39	49,926
24 Oct 11	27.60500 +0.69	27.60	26.81	27.20	44,294
21 Oct 11	26.91000 -0.34	27.09	26.38	27.09	27,969
20 Oct 11	27.25000 -1.63	28.81	27.18	28.75	23,608
19 Oct 11	28.87500 +0.67	28.98	28.45	28.63	23,660
18 Oct 11	28.20000 -0.59	28.79	28.00	28.79	20,824
17 Oct 11	28.79500 +0.30	29.60	28.55	29.00	43,022
14 Oct 11	28.50000 +0.18	28.87	28.26	28.50	33,318
13 Oct 11	28.32000 -0.28	28.84	28.24	28.70	20,923
12 Oct 11	28.60000 +0.40	28.75	27.81	28.08	44,645
11 Oct 11	28.20000 +0.00	28.40	27.84	28.40	27,812
10 Oct 11	28.20000 +0.30	28.43	27.93	28.43	19,734
07 Oct 11	27.90000 -0.43	28.53	27.50	28.51	19,064
06 Oct 11	28.33000 +1.02	28.40	27.50	28.05	28,601
05 Oct 11	27.31000 +1.96	27.70	25.35	26.25	46,741
04 Oct 11	25.35000 -2.26	27.63	25.17	27.63	49,231
03 Oct 11	27.61000 -2.18	29.14	27.42	29.10	52,296
30 Sep 11	29.79500 -0.94	30.55	29.42	30.50	13,662
29 Sep 11	30.74000 +0.66	31.50	29.70	29.80	66,266
28 Sep 11	30.08000 -0.33	30.63	29.68	30.45	29,556
27 Sep 11	30.40500 +2.54	30.60	28.50	28.61	47,779
26 Sep 11	27.86500 -0.87	28.38	27.40	28.35	47,522
23 Sep 11	28.73500 -1.56	30.28	28.11	30.27	38,277
22 Sep 11	30.30000 -0.68	30.59	30.10	30.54	15,300
21 Sep 11	30.98000 +0.06	31.12	30.75	30.88	21,707
20 Sep 11	30.92000 -1.18	32.00	30.84	31.60	27,228
19 Sep 11	32.09500 -1.31	32.76	31.55	32.60	26,509
16 Sep 11	33.41000 +0.74	33.41	32.50	32.83	55,751
15 Sep 11	32.67500 +0.84	33.25	31.97	31.98	46,356
14 Sep 11	31.83500 +0.08	31.85	31.00	31.64	25,463
13 Sep 11	31.75000 -0.29	32.85	30.79	31.95	26,593
12 Sep 11	32.04500 -1.46	33.00	31.20	33.00	38,577
09 Sep 11	33.50000 -1.17	34.51	33.00	34.40	15,547
08 Sep 11	34.67500 +0.61	35.00	33.87	34.19	18,489
07 Sep 11	34.06500 +1.17	34.60	33.61	34.10	29,281
06 Sep 11	32.89500 -0.72	33.84	32.08	33.37	27,583
05 Sep 11	33.61000 -1.60	34.94	33.22	34.94	14,338
02 Sep 11	35.21500 -0.78	35.92	34.70	35.79	17,017
01 Sep 11	36.00000 +0.78	37.40	35.67	35.80	34,608
31 Aug 11	35.22000 +0.60	35.40	34.00	34.67	28,445
30 Aug 11	34.62500 +0.71	34.65	33.40	34.15	17,415
29 Aug 11	33.91500 +0.42	34.24	33.31	33.85	13,236
26 Aug 11	33.50000 -0.15	33.89	32.72	33.51	16,574
25 Aug 11	33.65500 +0.03	34.45	33.35	33.81	18,906
24 Aug 11	33.62500 +0.90	34.26	32.90	33.05	16,472
23 Aug 11	32.72500 +0.16	33.40	32.40	32.87	20,165
22 Aug 11	32.56000 -0.29	33.49	32.36	32.74	14,507
19 Aug 11	32.85000 -0.51	34.18	32.30	33.05	34,086
18 Aug 11	33.36000 -1.01	34.25	33.00	34.17	34,876
17 Aug 11	34.37500 +0.35	34.72	33.36	33.65	23,703
16 Aug 11	34.03000 -0.44	34.55	33.30	34.55	19,771
15 Aug 11	34.47000 +0.76	34.75	33.91	33.91	15,216
12 Aug 11	33.70500 +1.32	33.89	31.91	32.50	26,691
11 Aug 11	32.39000 +1.67	32.95	30.85	31.50	45,084
10 Aug 11	30.72000 -0.89	33.55	30.40	32.40	49,010
09 Aug 11	31.60500 +0.99	32.54	29.30	30.58	53,189
08 Aug 11	30.61000 -2.92	33.99	29.66	32.85	56,599
05 Aug 11	33.53000 +0.03	33.88	31.40	32.65	67,213
04 Aug 11	33.50000 -1.63	35.54	32.79	35.40	30,258
03 Aug 11	35.13500 -1.05	36.15	34.67	35.85	32,742
02 Aug 11	36.18000 -1.06	37.44	36.02	37.20	19,443
01 Aug 11	37.24000 -0.44	38.63	37.21	37.83	15,894
29 Jul 11	37.68000 -0.53	38.25	37.10	37.67	15,721
28 Jul 11	38.21000 -0.29	38.38	37.85	38.15	16,992
27 Jul 11	38.50000 -0.88	38.97	38.29	38.83	14,751
26 Jul 11	39.38500 -0.26	39.99	39.20	39.63	12,662
25 Jul 11	39.64500 -0.40	39.99	39.50	39.99	26,355
22 Jul 11	40.04000 +0.10	40.28	39.96	40.23	32,183
21 Jul 11	39.94000 +1.17	40.35	39.94	40.30	69,492
20 Jul 11	38.77000 +0.58	38.99	38.24	38.50	14,202
19 Jul 11	38.19000 +1.18	38.54	37.07	37.07	24,739
18 Jul 11	37.00500 -0.79	37.40	36.70	37.40	27,822
15 Jul 11	37.79500 -0.50	38.15	37.42	38.15	12,242
14 Jul 11	38.29500 -0.33	38.49	37.97	38.49	15,030
13 Jul 11	38.62000 +0.52	38.85	37.60	37.94	19,481
12 Jul 11	38.10000 -0.30	38.30	36.76	37.32	25,919
11 Jul 11	38.40000 -0.76	39.19	38.03	38.99	26,160
08 Jul 11	39.16500 -0.74	40.04	38.95	39.81	13,795
07 Jul 11	39.90500 +0.57	40.36	38.40	39.35	48,392
06 Jul 11	39.33500 -0.27	39.79	38.80	39.79	13,763
05 Jul 11	39.60500 -0.33	39.97	39.50	39.81	23,610
04 Jul 11	39.93000 +0.80	39.95	38.99	39.00	63,485
01 Jul 11	39.13000 +0.23	39.50	38.79	39.00	30,602
30 Jun 11	38.90000 +0.55	39.60	38.33	38.33	32,302
29 Jun 11	38.35000 +0.45	38.70	37.65	38.15	28,112
28 Jun 11	37.90000 +0.55	38.10	37.07	37.37	24,657
27 Jun 11	37.35000 +0.44	37.35	36.25	36.91	26,763
24 Jun 11	36.91000 -0.85	38.35	36.55	37.96	21,718
23 Jun 11	37.75500 -0.59	38.20	37.30	38.01	14,921
22 Jun 11	38.35000 -0.65	39.00	38.35	39.00	10,286
21 Jun 11	39.00000 +0.60	39.24	38.65	38.70	32,021
20 Jun 11	38.39500 +0.05	38.59	37.80	38.00	12,643
17 Jun 11	38.35000 -0.25	38.56	38.05	38.35	12,519
16 Jun 11	38.60000 -0.59	39.05	38.35	39.00	16,764
15 Jun 11	39.18500 -0.86	39.89	39.10	39.72	12,262
14 Jun 11	40.05000 -0.31	40.55	39.54	40.40	16,053
13 Jun 11	40.35500 -0.24	40.61	40.08	40.60	11,855
10 Jun 11	40.60000 -0.21	40.90	40.25	40.65	19,698
09 Jun 11	40.81000 +0.26	40.81	40.10	40.35	63,878
08 Jun 11	40.55000 -0.31	40.69	40.30	40.65	13,339
07 Jun 11	40.85500 +0.03	40.85	40.31	40.64	41,040
06 Jun 11	40.82500 +0.35	40.85	40.32	40.36	12,911
03 Jun 11	40.48000 +0.08	40.60	40.00	40.34	13,467
02 Jun 11	40.40000 +0.00	40.69	40.00	40.20	11,642
01 Jun 11	40.40000 -0.25	40.76	40.37	40.74	25,198
31 May 11	40.65000 +1.32	41.10	39.26	39.26	50,522
30 May 11	39.33000 -0.23	39.56	39.13	39.40	4,054
27 May 11	39.56000 +0.50	39.78	39.06	39.06	17,894
26 May 11	39.06000 -0.99	39.79	38.92	39.60	18,324
25 May 11	40.05000 -0.49	40.53	39.90	40.53	8,799
24 May 11	40.54000 +0.32	41.35	40.12	40.22	38,020
23 May 11	40.22500 -0.56	40.55	40.01	40.50	9,405
20 May 11	40.78000 -0.97	41.83	40.63	41.83	23,774
19 May 11	41.75000 -0.21	42.00	41.47	41.96	12,782
18 May 11	41.96000 -0.05	42.03	41.71	42.01	23,592
17 May 11	42.00500 -0.02	42.01	41.76	41.85	20,449
16 May 11	42.03000 -0.78	42.60	41.73	42.60	18,884
13 May 11	42.81000 +0.62	42.99	42.12	42.28	34,025
12 May 11	42.19000 +0.09	42.50	41.80	41.80	24,292
11 May 11	42.10000 -0.10	43.76	41.81	42.40	66,832
10 May 11	42.20000 +1.20	42.37	40.81	40.81	40,843
09 May 11	41.00000 +0.51	41.10	40.10	40.10	56,233
06 May 11	40.49000 +0.18	40.60	39.96	40.31	18,186
05 May 11	40.31500 +0.57	40.60	39.60	39.60	36,496
04 May 11	39.74000 -0.22	40.11	39.60	39.81	18,153
03 May 11	39.96000 -0.31	40.22	39.56	40.01	47,238
02 May 11	40.26500 -0.78	41.17	40.25	41.00	17,042
29 Apr 11	41.04000 +0.94	41.04	39.81	39.94	17,515
28 Apr 11	40.10500 -0.08	40.30	39.86	40.01	22,958
27 Apr 11	40.18500 -0.47	41.43	40.12	40.37	52,210
26 Apr 11	40.65000 -0.02	41.00	39.00	39.01	59,009
21 Apr 11	40.67000 +0.61	41.19	40.08	40.80	53,270
20 Apr 11	40.06000 +0.20	40.40	39.80	39.80	27,256
19 Apr 11	39.86000 +0.66	40.31	38.65	38.85	24,619
18 Apr 11	39.20000 -0.68	39.75	39.01	39.22	23,769
15 Apr 11	39.88000 -0.02	39.99	39.24	39.82	44,386
14 Apr 11	39.90000 -0.28	40.40	39.82	40.19	14,597
13 Apr 11	40.18500 -0.47	41.17	39.80	40.76	48,325
12 Apr 11	40.66000 -0.60	41.25	40.40	41.25	32,352
11 Apr 11	41.26000 +0.36	41.50	40.50	40.78	25,143
08 Apr 11	40.90000 -0.85	41.80	40.80	41.80	48,372
07 Apr 11	41.75000 +0.58	42.40	41.50	41.50	168,007
06 Apr 11	41.16500 +0.56	41.35	40.71	40.71	33,073
05 Apr 11	40.61000 +0.36	41.00	40.01	40.25	26,143
04 Apr 11	40.25000 +0.26	40.40	39.92	39.94	43,419
01 Apr 11	39.99000 +0.86	39.99	38.95	39.20	28,643
31 Mar 11	39.13000 +0.00	39.29	38.99	39.10	205,932
30 Mar 11	39.13000 -0.19	39.39	38.70	39.06	17,908
29 Mar 11	39.32000 +0.05	39.36	38.45	39.01	20,398
28 Mar 11	39.27000 -0.28	39.80	39.00	39.80	25,002
25 Mar 11	39.55000 +0.67	39.55	38.51	38.60	28,547
24 Mar 11	38.88500 +0.77	38.88	37.81	38.17	20,881
23 Mar 11	38.11000 +0.53	38.19	37.01	37.45	19,781
22 Mar 11	37.57500 -0.59	38.35	37.17	38.30	43,636
21 Mar 11	38.16500 +1.67	38.17	36.65	37.00	47,104
18 Mar 11	36.49500 +0.83	36.50	35.81	36.00	45,214
17 Mar 11	35.67000 +2.06	35.75	33.80	33.80	46,399
16 Mar 11	33.61000 -1.16	35.10	33.55	34.55	52,631
15 Mar 11	34.77000 -0.01	35.25	32.25	33.65	70,883
14 Mar 11	34.77500 -1.54	35.96	34.30	35.96	33,311
11 Mar 11	36.31500 +0.31	36.76	35.35	35.80	30,157
10 Mar 11	36.00000 -0.69	36.51	35.85	36.50	15,093
09 Mar 11	36.69500 -0.47	37.35	36.53	37.20	15,478
08 Mar 11	37.16000 -1.20	38.22	37.00	38.20	21,813
07 Mar 11	38.36000 -0.35	38.83	38.08	38.70	10,705
04 Mar 11	38.71000 +0.13	38.97	38.08	38.49	28,700
03 Mar 11	38.58000 +0.27	38.61	38.15	38.38	13,778
02 Mar 11	38.31500 +0.10	38.31	37.50	37.99	26,610
01 Mar 11	38.21500 +1.67	38.25	37.10	37.10	26,465
28 Feb 11	36.54000 -0.19	37.33	36.50	36.80	14,472
25 Feb 11	36.73500 +0.97	36.80	35.78	35.78	10,124
24 Feb 11	35.77000 -0.50	36.11	35.55	36.10	15,316
23 Feb 11	36.27000 -0.24	36.48	36.11	36.28	9,741
22 Feb 11	36.51000 -0.90	37.15	36.50	37.15	13,909
21 Feb 11	37.40500 -1.24	38.40	37.40	38.40	21,185
18 Feb 11	38.64000 +1.89	38.65	36.67	36.67	34,727
17 Feb 11	36.75000 -0.43	37.20	36.67	37.06	84,563
16 Feb 11	37.18000 +0.10	37.60	37.08	37.30	12,025
15 Feb 11	37.08000 -0.90	38.20	37.08	37.91	16,054
14 Feb 11	37.98500 -0.01	38.30	37.87	38.06	8,635
11 Feb 11	38.00000 +0.72	38.44	37.45	37.68	21,309
10 Feb 11	37.28000 -0.48	37.85	37.08	37.80	24,322
09 Feb 11	37.76000 -0.23	38.00	37.65	38.00	18,886
08 Feb 11	37.99000 -0.42	38.41	37.30	38.31	25,271
07 Feb 11	38.41500 -0.49	38.85	38.20	38.78	34,165
04 Feb 11	38.90000 -0.23	39.20	38.61	39.08	30,444
03 Feb 11	39.13000 -0.52	39.80	38.86	39.60	34,329
02 Feb 11	39.65000 -0.35	39.94	39.19	39.33	67,171
01 Feb 11	40.00000 +1.51	40.00	38.05	38.40	47,449
31 Jan 11	38.49000 -0.06	38.51	37.95	38.50	28,146
28 Jan 11	38.55000 +0.15	38.55	37.35	38.00	49,991
27 Jan 11	38.39500 +1.90	38.50	36.30	36.51	78,545
26 Jan 11	36.50000 +1.48	36.50	35.22	35.30	54,769
25 Jan 11	35.02000 +0.17	35.02	34.72	35.00	17,794
24 Jan 11	34.85000 +0.26	34.99	34.60	34.80	18,687
21 Jan 11	34.58500 +0.52	34.65	34.10	34.10	12,168
20 Jan 11	34.06000 -0.64	34.70	34.06	34.70	11,621
19 Jan 11	34.70000 +0.20	34.99	34.45	34.69	11,113
18 Jan 11	34.50000 -0.13	34.69	34.43	34.60	6,929
17 Jan 11	34.63500 -0.11	34.79	34.50	34.79	6,752
14 Jan 11	34.74500 +1.19	34.85	33.56	33.60	13,702
13 Jan 11	33.55000 +0.00	33.65	33.40	33.50	21,316
12 Jan 11	33.55000 +0.25	33.65	33.25	33.29	16,480
11 Jan 11	33.30000 +0.45	33.31	32.65	32.84	13,033
10 Jan 11	32.85000 -0.75	33.31	32.85	33.30	12,077
07 Jan 11	33.60000 -0.60	34.33	33.47	34.25	16,530
06 Jan 11	34.20000 -0.03	34.60	34.05	34.25	12,452
05 Jan 11	34.23000 -0.27	34.34	34.03	34.26	21,624
04 Jan 11	34.50000 -0.33	35.29	34.50	35.00	13,790
03 Jan 11	34.83000 +0.53	34.99	34.15	34.20	8,459
31 Dec 10	34.30000 -0.05	34.40	34.20	34.40	5,895
30 Dec 10	34.35000 -0.24	34.65	34.10	34.65	6,655
29 Dec 10	34.59000 +0.36	34.60	34.25	34.40	6,857
28 Dec 10	34.23000 -0.46	35.00	34.20	35.00	17,064
27 Dec 10	34.69000 +0.07	34.78	34.58	34.60	7,965
24 Dec 10	34.62000 -0.44	35.30	34.51	35.15	6,805
23 Dec 10	35.06500 -0.32	35.32	34.59	34.97	11,031
22 Dec 10	35.38000 +1.08	35.38	33.70	34.01	30,568
21 Dec 10	34.30000 -0.20	34.50	34.20	34.25	14,538
20 Dec 10	34.50000 +0.01	34.50	34.04	34.04	16,716
17 Dec 10	34.49000 +0.39	34.49	34.00	34.20	22,485
16 Dec 10	34.10000 +0.40	34.10	33.71	33.75	18,622
15 Dec 10	33.70000 +0.70	34.00	33.28	34.00	58,586
14 Dec 10	33.00000 -0.70	33.95	32.80	33.62	25,939
13 Dec 10	33.70000 -0.10	34.00	33.60	34.00	17,967
10 Dec 10	33.80000 -0.30	33.97	33.62	33.90	16,391
09 Dec 10	34.10000 +0.50	34.39	33.51	33.75	40,539
08 Dec 10	33.60000 +0.10	33.80	33.40	33.44	26,510
07 Dec 10	33.50000 +0.08	33.75	33.44	33.56	14,728
06 Dec 10	33.41500 -0.24	33.79	33.40	33.65	16,644
03 Dec 10	33.65000 -0.15	33.90	33.60	33.90	18,554
02 Dec 10	33.80000 +1.25	33.99	33.35	33.35	28,303
01 Dec 10	32.55000 +1.48	32.80	31.13	31.20	24,819
30 Nov 10	31.06500 +0.03	31.49	31.02	31.03	13,178
29 Nov 10	31.03500 -0.67	32.00	31.03	31.70	7,008
26 Nov 10	31.70000 -0.10	31.88	31.35	31.70	7,403
25 Nov 10	31.80000 -0.30	32.15	31.70	32.15	11,439
24 Nov 10	32.09500 -0.20	32.49	31.90	32.35	22,996
23 Nov 10	32.30000 -0.26	33.25	32.19	32.69	28,305
22 Nov 10	32.55500 -1.94	34.50	32.00	34.40	31,432
19 Nov 10	34.50000 +1.81	34.50	32.60	32.69	53,038
18 Nov 10	32.69000 +1.59	32.69	31.05	31.30	30,036
17 Nov 10	31.10000 -0.11	31.40	31.10	31.20	7,297
16 Nov 10	31.21000 -0.29	31.80	31.21	31.49	25,255
15 Nov 10	31.50000 +0.25	31.50	31.30	31.30	12,511
12 Nov 10	31.25500 -0.17	31.50	31.20	31.20	15,930
11 Nov 10	31.42500 +0.07	31.70	31.25	31.25	4,999
10 Nov 10	31.35000 -0.10	31.62	31.30	31.30	8,955
09 Nov 10	31.45000 +0.18	31.50	31.18	31.27	5,365
08 Nov 10	31.27000 -0.21	31.55	31.20	31.31	10,149
05 Nov 10	31.48000 -0.01	31.70	31.33	31.65	10,418
04 Nov 10	31.48500 +0.41	31.49	31.24	31.24	20,839
03 Nov 10	31.08000 +0.01	31.30	31.07	31.07	7,299
02 Nov 10	31.07000 -0.30	31.40	30.75	31.30	10,801
01 Nov 10	31.37000 -0.13	31.69	31.20	31.50	13,641
29 Oct 10	31.50000 +0.77	31.50	31.00	31.00	24,988
28 Oct 10	30.73000 -0.83	31.56	30.73	31.56	18,860
27 Oct 10	31.55500 -0.47	32.20	31.45	32.20	9,517
26 Oct 10	32.03000 -0.58	32.61	31.98	32.61	10,452
25 Oct 10	32.61000 -0.21	32.94	32.30	32.94	11,785
22 Oct 10	32.82000 +0.25	32.93	32.25	32.60	18,712
21 Oct 10	32.57000 +1.28	32.69	31.25	31.51	56,826
20 Oct 10	31.29000 -0.35	31.52	31.14	31.45	11,401
19 Oct 10	31.64000 -0.31	32.20	31.55	32.20	7,159
18 Oct 10	31.95000 -0.10	32.06	31.80	32.05	8,579
15 Oct 10	32.05000 -0.24	32.34	31.85	32.34	8,360
14 Oct 10	32.29000 -0.06	32.60	32.12	32.35	12,481
13 Oct 10	32.35000 -0.02	32.65	32.26	32.65	9,429
12 Oct 10	32.36500 +0.21	32.60	31.90	31.91	21,733
11 Oct 10	32.16000 +0.30	32.50	31.70	31.80	13,180
08 Oct 10	31.86500 -0.34	32.42	31.55	32.29	29,049
07 Oct 10	32.20000 +0.03	32.50	30.59	32.00	29,138
06 Oct 10	32.17500 -0.49	32.70	31.92	32.65	22,447
05 Oct 10	32.67000 +0.36	32.67	32.10	32.25	23,111
04 Oct 10	32.31000 +0.45	32.31	31.42	32.00	35,701
01 Oct 10	31.86500 +0.17	32.20	31.75	31.75	27,341
30 Sep 10	31.69500 -0.35	32.00	31.40	32.00	26,094
29 Sep 10	32.05000 -0.71	32.70	31.35	32.50	31,281
28 Sep 10	32.76000 +1.52	32.76	31.20	31.20	73,354
27 Sep 10	31.24000 +0.22	31.31	31.00	31.00	13,857
24 Sep 10	31.02000 +0.02	31.10	30.85	30.85	14,989
23 Sep 10	31.00000 +0.00	31.10	30.81	31.00	26,881
22 Sep 10	31.00000 +0.40	31.00	30.40	30.58	29,650
21 Sep 10	30.60000 +0.28	30.60	30.25	30.25	16,377
20 Sep 10	30.32000 +0.14	30.35	30.05	30.35	19,749
17 Sep 10	30.18500 -0.13	30.41	30.10	30.20	29,002
16 Sep 10	30.31000 +0.16	30.55	29.70	30.00	28,815
15 Sep 10	30.15000 +1.36	30.17	29.09	29.10	97,661
14 Sep 10	28.79000 -0.21	28.91	28.60	28.80	11,099
13 Sep 10	29.00000 +0.52	29.00	28.00	28.48	16,281
10 Sep 10	28.47500 +0.48	28.48	27.90	28.08	19,823
09 Sep 10	28.00000 +0.40	28.20	27.50	27.80	12,514
08 Sep 10	27.60000 +0.68	27.60	26.81	27.00	14,739
07 Sep 10	26.92000 -0.25	27.20	26.92	27.20	18,835
06 Sep 10	27.17000 -0.05	27.34	27.05	27.30	12,677
03 Sep 10	27.22000 -0.01	27.34	27.15	27.31	6,996
02 Sep 10	27.22500 +0.03	27.35	27.00	27.17	8,970
01 Sep 10	27.19000 -0.01	27.38	27.00	27.25	13,870
31 Aug 10	27.20000 -0.99	27.60	27.01	27.60	20,353
30 Aug 10	28.19000 +0.81	28.40	27.67	28.30	22,415
27 Aug 10	27.38000 -0.23	27.57	27.25	27.40	7,749
26 Aug 10	27.61000 -0.08	27.78	27.59	27.63	5,583
25 Aug 10	27.69000 -0.48	28.10	27.69	28.00	10,220
24 Aug 10	28.16500 -1.08	29.24	28.17	29.24	20,760
23 Aug 10	29.25000 +0.11	29.25	28.30	28.75	16,619
20 Aug 10	29.14000 +0.34	29.15	28.57	28.70	12,675
19 Aug 10	28.80000 +0.08	29.17	28.80	28.90	8,587
18 Aug 10	28.72000 -0.18	28.90	28.66	28.90	3,688
17 Aug 10	28.90000 +0.21	28.90	28.47	28.70	11,213
16 Aug 10	28.69000 +0.05	28.69	28.55	28.60	5,529
13 Aug 10	28.64500 -0.05	28.80	28.45	28.45	7,343
12 Aug 10	28.69000 +0.16	28.80	28.50	28.50	14,299
11 Aug 10	28.53000 -0.07	29.04	28.45	28.60	15,236
10 Aug 10	28.60000 -0.79	29.20	28.01	29.20	10,712
09 Aug 10	29.39000 -0.01	29.40	28.66	29.20	7,559
06 Aug 10	29.40000 +0.10	29.40	28.65	29.30	8,928
05 Aug 10	29.30000 -0.05	29.32	28.90	29.25	10,103
04 Aug 10	29.34500 -0.06	29.40	28.90	29.40	12,288
03 Aug 10	29.40000 +0.25	29.40	28.85	28.85	22,039
02 Aug 10	29.15000 +0.90	29.50	28.25	28.30	28,227
30 Jul 10	28.25000 +0.00	28.42	28.15	28.20	14,230
29 Jul 10	28.25000 +0.63	28.51	27.70	27.70	27,047
28 Jul 10	27.62500 +0.38	27.70	27.00	27.00	15,382
27 Jul 10	27.25000 -0.14	27.48	27.13	27.20	13,553
26 Jul 10	27.38500 +0.18	27.50	27.10	27.10	13,410
23 Jul 10	27.20000 +0.00	27.70	27.00	27.40	15,159
22 Jul 10	27.20000 +0.70	27.79	26.80	27.00	44,968
21 Jul 10	26.50000 -0.22	27.06	26.50	26.72	20,818
20 Jul 10	26.72000 -0.20	27.05	26.72	26.90	2,803
19 Jul 10	26.92500 -0.30	27.16	26.84	27.00	3,699
16 Jul 10	27.22000 -0.31	27.80	27.20	27.80	7,908
15 Jul 10	27.53000 -0.75	28.25	27.52	28.25	7,208
14 Jul 10	28.28000 -0.02	28.50	28.15	28.20	6,381
13 Jul 10	28.30000 +0.40	28.30	27.77	27.95	9,845
12 Jul 10	27.90000 +0.25	27.95	27.55	27.55	7,733
09 Jul 10	27.65000 -0.13	27.99	26.80	27.20	7,613
08 Jul 10	27.78000 +0.73	27.78	27.10	27.40	9,570
07 Jul 10	27.05500 +0.16	27.06	26.50	26.83	13,931
06 Jul 10	26.90000 +0.26	27.00	26.53	26.60	14,028
05 Jul 10	26.63500 -0.19	26.91	26.45	26.90	6,128
02 Jul 10	26.83000 -0.24	27.19	26.63	27.03	23,077
01 Jul 10	27.07000 -1.20	27.68	27.07	27.67	42,804
30 Jun 10	28.27500 +0.13	28.27	28.00	28.00	9,091
29 Jun 10	28.15000 -0.25	28.55	28.00	28.00	17,925
28 Jun 10	28.40000 +0.33	28.40	27.97	28.21	4,936
25 Jun 10	28.06500 +0.27	28.20	27.78	27.80	22,012
24 Jun 10	27.80000 -1.00	28.95	27.80	28.95	8,102
23 Jun 10	28.80000 +0.08	28.97	28.45	28.70	13,003
22 Jun 10	28.72000 +0.22	28.97	28.11	28.11	13,649
21 Jun 10	28.50000 -0.35	29.18	28.50	28.90	24,124
18 Jun 10	28.85000 -0.31	29.27	28.85	29.16	15,620
17 Jun 10	29.15500 +0.61	29.20	28.45	28.60	35,774
16 Jun 10	28.54000 -0.15	29.00	28.10	28.68	24,393
15 Jun 10	28.69000 +0.10	28.69	27.85	28.40	13,270
14 Jun 10	28.59000 +0.64	28.69	27.85	28.00	35,391
11 Jun 10	27.95000 +0.30	27.95	27.36	27.74	16,836
10 Jun 10	27.65000 +1.15	27.65	26.23	26.23	16,450
09 Jun 10	26.50000 +0.41	26.50	26.00	26.30	8,951
08 Jun 10	26.09500 -0.27	26.40	25.95	26.38	15,413
07 Jun 10	26.36500 -0.45	26.97	25.60	26.85	22,293
04 Jun 10	26.81500 -0.14	27.00	26.50	27.00	9,244
03 Jun 10	26.95000 +0.39	27.00	26.50	26.69	7,578
02 Jun 10	26.56000 -0.36	26.85	26.30	26.65	12,386
01 Jun 10	26.91500 +0.44	26.92	26.00	26.53	25,911
31 May 10	26.48000 +0.10	26.50	26.26	26.26	4,529
28 May 10	26.38000 -0.03	26.50	26.25	26.42	51,138
27 May 10	26.41000 +1.56	26.42	24.98	24.98	13,836
26 May 10	24.85000 +0.24	25.00	24.55	24.55	9,750
25 May 10	24.61000 -1.20	25.00	23.95	24.40	19,278
24 May 10	25.81500 +0.66	25.87	25.20	25.20	31,153
21 May 10	25.15500 -0.38	25.30	24.25	25.20	43,962
20 May 10	25.53500 -0.68	26.40	25.46	26.40	54,684
19 May 10	26.21500 -0.08	26.51	25.55	26.00	29,768
18 May 10	26.30000 +0.55	26.35	26.03	26.20	7,641
17 May 10	25.75500 -0.40	26.20	25.50	25.60	25,950
14 May 10	26.15500 -0.44	26.69	25.91	26.69	23,652
13 May 10	26.60000 +0.14	26.69	26.35	26.69	16,357
12 May 10	26.46000 +0.01	26.70	26.26	26.26	30,692
11 May 10	26.45000 -0.09	26.54	26.11	26.39	10,272
10 May 10	26.54000 +1.87	26.67	25.88	25.88	46,282
07 May 10	24.67000 -0.73	25.40	24.01	24.44	60,101
06 May 10	25.40000 -0.70	26.30	25.19	26.00	43,631
05 May 10	26.10500 -0.55	26.75	26.00	26.61	32,800
04 May 10	26.65000 -0.85	27.50	26.63	27.49	25,188
03 May 10	27.50000 -0.11	27.50	27.26	27.50	8,428
30 Apr 10	27.61000 -0.08	28.00	27.50	27.78	10,585
29 Apr 10	27.69500 +0.91	27.93	26.70	26.70	25,047
28 Apr 10	26.78500 -0.65	27.33	26.20	27.00	72,020
27 Apr 10	27.43500 -0.52	27.97	27.25	27.94	15,808
26 Apr 10	27.95000 -0.05	28.23	27.95	28.09	22,216
23 Apr 10	28.00500 +0.34	28.08	27.57	27.57	9,912
22 Apr 10	27.66500 +0.68	28.24	27.55	27.55	60,904
21 Apr 10	26.99000 -0.31	27.49	26.89	27.45	7,407
20 Apr 10	27.30000 +0.46	27.44	26.60	26.60	23,499
19 Apr 10	26.84000 -0.31	27.35	26.57	27.00	34,305
16 Apr 10	27.15000 -0.35	27.50	27.04	27.45	24,146
15 Apr 10	27.50000 -0.17	27.89	27.35	27.67	33,563
14 Apr 10	27.67500 +0.03	27.74	27.50	27.64	17,393
13 Apr 10	27.64000 -0.31	28.10	27.53	27.95	26,530
12 Apr 10	27.94500 -0.18	28.44	27.75	28.44	19,345
09 Apr 10	28.13000 -0.22	28.55	27.97	28.50	19,054
08 Apr 10	28.34500 -0.09	28.48	27.70	28.15	26,070
07 Apr 10	28.43000 +0.62	28.50	27.10	27.75	68,804
06 Apr 10	27.81000 +0.31	27.96	27.44	27.45	29,103
01 Apr 10	27.50000 +0.60	27.52	26.90	26.90	51,505
31 Mar 10	26.90000 +0.14	27.17	26.81	26.88	48,468
30 Mar 10	26.76000 -0.11	27.00	26.70	26.95	12,885
29 Mar 10	26.87000 +0.77	26.87	26.11	26.11	35,139
26 Mar 10	26.10000 -0.16	26.30	26.10	26.29	25,217
25 Mar 10	26.26000 -0.07	26.50	26.15	26.27	35,795
24 Mar 10	26.33000 -0.62	27.24	26.02	27.24	58,713
23 Mar 10	26.95000 +0.30	27.25	26.35	26.80	46,373
22 Mar 10	26.65000 +0.40	26.65	26.01	26.01	29,376
19 Mar 10	26.25000 -0.12	26.30	25.70	26.30	26,938
18 Mar 10	26.37000 -0.14	26.48	25.90	26.47	16,025
17 Mar 10	26.51500 +0.14	26.59	26.35	26.40	13,373
16 Mar 10	26.37500 +0.67	26.44	25.60	25.60	21,528
15 Mar 10	25.70000 -0.05	25.75	25.49	25.51	6,443
12 Mar 10	25.75000 +0.12	25.75	25.56	25.63	43,454
11 Mar 10	25.63000 -0.15	25.70	25.37	25.37	9,948
10 Mar 10	25.78000 +0.56	25.80	25.23	25.27	20,759
09 Mar 10	25.22500 +0.23	25.25	24.80	25.00	8,790
08 Mar 10	24.99500 -0.05	25.05	24.85	25.05	6,433
05 Mar 10	25.05000 +0.35	25.05	24.70	24.70	9,119
04 Mar 10	24.70000 -0.24	25.00	24.70	24.95	9,043
03 Mar 10	24.94000 +0.17	24.94	24.41	24.79	19,150
02 Mar 10	24.77500 +0.58	24.94	24.05	24.10	46,178
01 Mar 10	24.19500 +0.42	24.50	23.71	23.89	57,421
26 Feb 10	23.77000 +0.42	23.77	23.49	23.56	15,366
25 Feb 10	23.35000 -1.09	24.45	23.21	24.45	30,539
24 Feb 10	24.44000 +0.10	24.55	24.21	24.49	4,966
23 Feb 10	24.34500 +0.05	24.90	24.25	24.33	23,106
22 Feb 10	24.30000 +0.30	24.50	24.00	24.00	34,615
19 Feb 10	24.00000 -0.15	24.20	23.95	24.20	25,383
18 Feb 10	24.14500 -0.10	24.33	24.08	24.10	37,312
17 Feb 10	24.25000 +0.55	24.36	23.81	23.90	39,266
16 Feb 10	23.70500 -0.17	24.10	23.55	24.04	8,539
15 Feb 10	23.87000 +0.07	24.05	23.60	23.66	15,645
12 Feb 10	23.80000 -0.26	24.25	23.60	24.12	20,322
11 Feb 10	24.06000 -0.23	24.40	23.81	24.40	15,242
10 Feb 10	24.29000 +0.55	24.30	23.74	23.74	59,239
09 Feb 10	23.74500 -0.56	24.17	23.60	24.00	26,566
08 Feb 10	24.31000 -0.52	24.90	24.00	24.83	41,805
05 Feb 10	24.83000 +0.02	25.55	24.21	24.50	63,470
04 Feb 10	24.81000 -0.72	25.45	24.69	25.45	47,902
03 Feb 10	25.53000 +0.22	25.59	25.31	25.40	18,091
02 Feb 10	25.31000 +0.01	25.55	25.20	25.25	14,005
01 Feb 10	25.30000 +0.45	25.60	24.50	24.50	34,719
29 Jan 10	24.85000 -0.30	25.49	24.17	25.10	60,054
28 Jan 10	25.15000 +0.43	25.50	24.81	25.10	21,914
27 Jan 10	24.71500 -0.56	25.92	24.70	25.34	71,996
26 Jan 10	25.27000 -0.13	25.37	24.83	25.33	26,289
25 Jan 10	25.40000 +0.08	25.42	25.03	25.15	22,842
22 Jan 10	25.31500 +0.08	25.45	25.15	25.29	25,206
21 Jan 10	25.23500 -0.61	26.10	25.07	25.85	34,886
20 Jan 10	25.85000 -0.64	26.45	25.55	26.30	26,302
19 Jan 10	26.48500 +0.34	26.54	25.60	26.30	50,245
18 Jan 10	26.15000 -0.04	26.47	26.10	26.42	14,521
15 Jan 10	26.19000 -0.17	26.70	26.09	26.50	31,109
14 Jan 10	26.36500 +0.32	26.58	26.09	26.20	27,237
13 Jan 10	26.05000 -0.25	26.49	26.01	26.16	18,189
12 Jan 10	26.30000 -0.76	27.35	26.03	27.10	32,421
11 Jan 10	27.05500 -0.60	27.80	26.93	27.60	25,984
08 Jan 10	27.66000 +0.51	27.66	27.05	27.07	36,541
07 Jan 10	27.14500 +0.15	27.20	26.80	27.00	28,152
06 Jan 10	27.00000 +0.78	27.00	26.25	26.33	34,206
05 Jan 10	26.22000 +0.38	26.29	25.84	25.95	60,278
04 Jan 10	25.84000 +0.44	25.94	25.43	25.43	34,813
31 Dec 09	25.40000 -0.15	25.55	24.87	25.55	12,645
30 Dec 09	25.55000 -0.30	25.84	25.40	25.73	83,598
29 Dec 09	25.84500 +0.09	25.95	25.49	25.80	100,141
28 Dec 09	25.75000 +0.00	25.75	25.01	25.08	40,296

Mersen SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	37.00000 -1.56	37.74	36.70	37.62	32,444
19 Oct 26	38.56000 -1.44	39.98	38.02	39.98	34,757
16 Oct 26	40.00000 -0.04	40.78	39.90	40.66	28,872
15 Oct 26	40.04000 -1.66	40.42	39.24	40.42	83,006
14 Oct 26	41.70000 +1.40	42.56	40.98	40.98	39,581
13 Oct 26	40.30000 -0.48	41.44	40.14	40.58	28,555
12 Oct 26	40.78000 -0.36	41.36	40.62	41.10	16,379
09 Oct 26	41.14000 +1.34	41.28	39.58	39.68	29,759
08 Oct 26	39.80000 -0.58	39.96	38.82	39.54	33,031
07 Oct 26	40.38000 -2.94	42.76	40.02	42.74	43,770
06 Oct 26	43.32000 +0.70	43.88	42.38	43.00	43,080
05 Oct 26	42.62000 +0.02	43.08	41.76	42.50	36,146
02 Oct 26	42.60000 +1.42	42.86	41.38	41.38	70,552
01 Oct 26	41.18000 -0.42	42.04	40.76	41.98	35,611
30 Sep 26	41.60000 -0.44	42.58	41.58	42.28	53,790
29 Sep 26	42.04000 +1.28	42.10	40.60	41.80	49,849
28 Sep 26	40.76000 -0.26	41.06	40.24	40.72	35,075
25 Sep 26	41.02000 -0.18	42.08	40.50	41.76	33,242
24 Sep 26	41.20000 -0.84	41.90	40.80	41.80	28,483
23 Sep 26	42.04000 +0.70	42.04	40.66	40.92	90,668
22 Sep 26	41.34000 +3.28	41.34	38.08	38.20	77,988
21 Sep 26	38.06000 +0.86	38.34	37.64	37.64	33,381
18 Sep 26	37.20000 -0.32	37.94	36.76	37.56	44,487
17 Sep 26	37.52000 +0.16	38.20	37.26	37.42	24,151
16 Sep 26	37.36000 +0.90	37.42	36.74	37.06	25,602
15 Sep 26	36.46000 +0.28	36.80	36.00	36.04	20,796
14 Sep 26	36.18000 -2.26	37.82	36.02	37.82	29,676
11 Sep 26	38.44000 +0.12	38.68	38.02	38.60	14,895
10 Sep 26	38.32000 +0.44	38.96	37.60	37.80	30,448
09 Sep 26	37.88000 -1.50	39.46	37.48	39.40	42,137
08 Sep 26	39.38000 +0.68	39.40	38.56	38.70	34,361
07 Sep 26	38.70000 +0.96	38.72	37.76	37.94	26,053
04 Sep 26	37.74000 +0.30	37.86	37.10	37.10	15,906
03 Sep 26	37.44000 +0.30	37.62	36.84	37.24	24,355
02 Sep 26	37.14000 +0.54	37.52	36.00	36.00	38,079
01 Sep 26	36.60000 -1.40	37.92	36.06	37.84	49,827
31 Aug 26	38.00000 -0.14	38.52	37.82	37.96	36,077
28 Aug 26	38.14000 -0.02	38.68	38.04	38.44	19,047
27 Aug 26	38.16000 +0.58	38.96	37.74	37.78	43,836
26 Aug 26	37.58000 -0.46	38.09	37.32	38.02	25,976
25 Aug 26	38.04000 +1.14	38.10	37.00	37.20	27,702
24 Aug 26	36.90000 -0.38	37.50	36.84	36.90	26,501
21 Aug 26	37.28000 -0.28	38.00	37.06	37.52	26,629
20 Aug 26	37.56000 -1.40	39.02	37.56	39.00	31,442
19 Aug 26	38.96000 -1.24	40.42	38.80	40.42	27,044
18 Aug 26	40.20000 -0.80	41.34	40.00	41.00	46,182
17 Aug 26	41.00000 +0.08	41.68	40.82	41.66	23,858
14 Aug 26	40.92000 +0.08	41.50	40.54	40.94	20,777
13 Aug 26	40.84000 -1.04	41.70	40.42	41.62	30,543
12 Aug 26	41.88000 +0.58	42.38	41.30	41.30	40,365
11 Aug 26	41.30000 +0.08	41.50	40.80	41.36	24,923
10 Aug 26	41.22000 +0.54	41.28	40.34	40.72	29,550
07 Aug 26	40.68000 +0.42	40.78	39.78	40.22	27,250
06 Aug 26	40.26000 +0.00	40.88	39.56	40.12	32,301
05 Aug 26	40.26000 -0.66	41.88	40.04	41.28	36,856
04 Aug 26	40.92000 +0.32	41.44	40.16	40.62	45,126
03 Aug 26	40.60000 +3.36	42.38	39.04	39.80	89,360
31 Jul 26	37.24000 +0.30	39.00	37.04	37.14	77,930
30 Jul 26	36.94000 +2.62	37.98	35.12	35.76	112,812
29 Jul 26	34.32000 +0.24	34.88	33.80	34.00	79,955
28 Jul 26	34.08000 -1.08	35.34	33.56	34.90	102,328
27 Jul 26	35.16000 -0.78	36.50	35.06	36.18	41,251
24 Jul 26	35.94000 +0.60	36.50	35.02	35.02	51,236
23 Jul 26	35.34000 -0.94	36.50	35.30	36.44	26,143
22 Jul 26	36.28000 -0.34	36.62	36.08	36.62	34,874
21 Jul 26	36.62000 +1.00	36.78	35.74	35.78	39,894
20 Jul 26	35.62000 +0.04	36.20	35.04	35.72	54,696
17 Jul 26	35.58000 -0.98	36.18	34.82	35.78	73,477
16 Jul 26	36.56000 -0.56	37.40	35.94	37.40	47,787
15 Jul 26	37.12000 -0.66	37.92	37.06	37.70	36,321
14 Jul 26	37.78000 +0.52	38.12	36.86	37.00	30,368
13 Jul 26	37.26000 -0.56	37.56	36.88	37.24	39,906
10 Jul 26	37.82000 -1.14	39.14	37.30	38.90	37,669
09 Jul 26	38.96000 +1.48	39.48	38.18	38.40	62,106
08 Jul 26	37.48000 -0.62	38.40	37.06	38.34	63,728
07 Jul 26	38.10000 -3.68	40.96	38.10	40.66	76,440
06 Jul 26	41.78000 -0.42	42.30	40.60	41.68	77,884
03 Jul 26	42.20000 -0.30	42.82	41.24	42.50	43,149
02 Jul 26	42.50000 +0.16	44.52	41.78	42.42	96,048
01 Jul 26	42.34000 +0.68	42.34	41.18	41.50	52,686
30 Jun 26	41.66000 +4.12	41.82	38.06	38.18	141,949
29 Jun 26	37.54000 +0.00	38.60	37.50	37.50	85,966
26 Jun 26	37.54000 -0.74	38.36	37.04	38.00	55,127
25 Jun 26	38.28000 -1.64	40.06	38.12	40.04	78,386
24 Jun 26	39.92000 -2.40	42.56	39.68	42.52	71,637
23 Jun 26	42.32000 -0.26	42.50	40.94	41.20	44,353
22 Jun 26	42.58000 +0.38	42.94	41.48	42.76	69,862
19 Jun 26	42.20000 -1.02	43.12	42.00	43.10	132,603
18 Jun 26	43.22000 -1.62	45.32	43.22	45.20	63,346
17 Jun 26	44.84000 +1.14	45.22	43.90	43.96	119,965
16 Jun 26	43.70000 -0.90	44.32	43.08	44.10	101,891
15 Jun 26	44.60000 +0.74	45.36	43.98	44.48	96,601
12 Jun 26	43.86000 +1.46	44.12	42.70	43.10	61,820
11 Jun 26	42.40000 +1.10	42.86	41.30	41.50	28,540
10 Jun 26	41.30000 -1.16	42.64	41.18	42.34	49,367
09 Jun 26	42.46000 -0.80	44.94	42.36	43.40	85,475
08 Jun 26	43.26000 +0.26	44.14	41.70	42.00	53,762
05 Jun 26	43.00000 -0.04	43.50	42.52	42.90	103,724
04 Jun 26	43.04000 -0.76	43.84	42.28	43.64	47,566
03 Jun 26	43.80000 +0.04	44.74	43.54	43.76	48,162
02 Jun 26	43.76000 +1.94	43.88	42.00	42.00	131,360
01 Jun 26	41.82000 +0.00	42.70	41.54	42.50	76,652
29 May 26	41.82000 -1.16	43.32	41.46	43.00	126,782
28 May 26	42.98000 +2.52	42.98	40.08	40.26	130,551
27 May 26	40.46000 -0.46	41.70	40.46	41.02	66,900
26 May 26	40.92000 +0.82	41.06	39.50	40.00	141,653
25 May 26	40.10000 +1.10	40.18	39.26	39.28	61,673
22 May 26	39.00000 +1.32	39.20	38.00	38.00	120,735
21 May 26	37.68000 -0.02	38.30	37.52	37.80	50,798
20 May 26	37.70000 +1.98	38.10	35.70	35.70	118,032
19 May 26	35.72000 -0.12	36.26	35.34	35.64	56,087
18 May 26	35.84000 +0.72	35.88	32.26	33.50	79,593
15 May 26	35.12000 -1.08	35.62	34.88	35.60	61,741
14 May 26	36.20000 -0.10	36.30	35.72	36.30	32,546
13 May 26	36.30000 +1.30	36.44	35.54	35.92	99,829
12 May 26	35.00000 -0.32	35.80	34.88	35.06	46,747
11 May 26	35.32000 +1.14	35.32	34.16	34.26	59,339
08 May 26	34.18000 -0.06	34.66	33.72	33.90	59,056
07 May 26	34.24000 -0.64	35.80	34.24	34.50	97,382
06 May 26	34.88000 -0.02	35.14	34.40	34.88	99,277
05 May 26	34.90000 +1.50	34.94	33.40	33.40	100,534
04 May 26	33.40000 +1.48	34.48	32.18	32.22	152,442
30 Apr 26	31.92000 +0.90	31.94	30.20	30.46	83,917
29 Apr 26	31.02000 +2.58	31.24	28.40	28.40	199,065
28 Apr 26	28.44000 -0.02	28.76	28.18	28.40	45,295
27 Apr 26	28.46000 +0.46	28.66	27.90	27.92	60,507
24 Apr 26	28.00000 -0.18	28.72	27.80	28.00	57,032
23 Apr 26	28.18000 +0.66	28.18	26.76	27.52	35,911
22 Apr 26	27.52000 +0.40	27.98	27.34	27.50	49,513
21 Apr 26	27.12000 -0.04	27.38	26.74	27.10	26,280
20 Apr 26	27.16000 -0.72	27.62	27.02	27.38	28,974
17 Apr 26	27.88000 +0.92	28.08	26.92	27.04	44,944
16 Apr 26	26.96000 +0.28	27.18	26.68	26.68	27,629
15 Apr 26	26.68000 +0.50	27.48	26.20	26.28	60,738
14 Apr 26	26.18000 +0.36	26.70	25.90	25.90	42,314
13 Apr 26	25.82000 +0.58	25.82	24.64	24.82	36,353
10 Apr 26	25.24000 +0.52	25.24	24.82	24.92	32,581
09 Apr 26	24.72000 -0.02	24.74	24.26	24.54	33,396
08 Apr 26	24.74000 +1.72	24.98	23.92	24.00	49,411
07 Apr 26	23.02000 +0.07	23.62	22.82	23.02	30,316
02 Apr 26	22.95000 -0.60	23.15	22.50	23.15	47,248
01 Apr 26	23.55000 +1.35	23.55	22.90	23.20	61,315
31 Mar 26	22.20000 +0.15	22.65	21.90	22.05	38,610
30 Mar 26	22.05000 +0.45	22.05	21.35	21.55	25,873
27 Mar 26	21.60000 -0.30	21.90	21.25	21.90	43,946
26 Mar 26	21.90000 -0.80	22.45	21.80	22.45	31,845
25 Mar 26	22.70000 +0.90	22.85	22.20	22.20	60,057
24 Mar 26	21.80000 -0.05	22.10	21.55	21.70	61,759
23 Mar 26	21.85000 +0.30	22.25	20.90	21.00	81,984
20 Mar 26	21.55000 -1.20	23.00	21.55	23.00	85,669
19 Mar 26	22.75000 -1.75	24.05	22.75	24.00	84,096
18 Mar 26	24.50000 +0.00	24.85	22.85	23.80	136,856
17 Mar 26	24.50000 -0.05	24.65	23.95	24.15	40,286
16 Mar 26	24.55000 -0.30	24.90	24.00	24.75	77,256
13 Mar 26	24.85000 -0.50	25.20	24.60	25.00	21,355
12 Mar 26	25.35000 -0.15	25.50	25.00	25.50	27,159
11 Mar 26	25.50000 -0.20	25.90	25.20	25.60	24,828
10 Mar 26	25.70000 +0.95	25.75	25.25	25.45	25,030
09 Mar 26	24.75000 -0.70	24.80	24.35	24.55	46,983
06 Mar 26	25.45000 -0.25	25.80	25.15	25.75	15,704
05 Mar 26	25.70000 +0.05	26.40	25.65	25.65	36,752
04 Mar 26	25.65000 +0.15	25.85	25.25	25.50	38,199
03 Mar 26	25.50000 -1.65	27.30	25.00	26.55	117,631
02 Mar 26	27.15000 -0.70	27.50	26.90	27.10	42,495
27 Feb 26	27.85000 +0.55	27.85	27.30	27.50	46,739
26 Feb 26	27.30000 -0.50	27.95	27.30	27.75	29,036
25 Feb 26	27.80000 +0.15	27.95	27.50	27.75	31,093
24 Feb 26	27.65000 +0.20	27.95	27.20	27.25	35,062
23 Feb 26	27.45000 -0.45	28.10	27.30	27.70	44,904
20 Feb 26	27.90000 +1.05	27.90	26.85	26.90	49,294
19 Feb 26	26.85000 -0.25	27.15	26.80	27.15	28,560
18 Feb 26	27.10000 +0.50	27.15	26.50	26.60	21,784
17 Feb 26	26.60000 +0.00	26.70	26.25	26.65	22,376
16 Feb 26	26.60000 -0.35	27.10	26.60	27.00	23,382
13 Feb 26	26.95000 -0.20	27.00	26.50	27.00	25,108
12 Feb 26	27.15000 +0.15	27.60	27.10	27.30	37,328
11 Feb 26	27.00000 -0.25	27.35	26.95	27.10	13,266
10 Feb 26	27.25000 +0.40	27.25	26.80	26.90	32,448
09 Feb 26	26.85000 +0.95	26.90	26.00	26.10	31,587
06 Feb 26	25.90000 +0.20	25.95	25.40	25.70	25,306
05 Feb 26	25.70000 -0.45	26.25	25.10	26.25	48,261
04 Feb 26	26.15000 +0.50	26.40	25.85	25.90	47,305
03 Feb 26	25.65000 +0.05	25.95	25.30	25.95	33,553
02 Feb 26	25.60000 -0.25	25.70	25.00	25.25	32,021
30 Jan 26	25.85000 -0.75	26.30	25.60	26.30	33,937
29 Jan 26	26.60000 +1.50	26.85	24.35	24.50	106,342
28 Jan 26	25.10000 -0.20	25.35	24.95	25.30	35,746
27 Jan 26	25.30000 +0.45	25.60	24.85	24.85	58,453
26 Jan 26	24.85000 -0.60	25.70	24.85	25.55	46,748
23 Jan 26	25.45000 +0.45	25.45	24.80	24.80	37,502
22 Jan 26	25.00000 +0.50	25.00	24.55	24.80	38,237
21 Jan 26	24.50000 +0.05	24.70	24.35	24.60	44,537
20 Jan 26	24.45000 -0.20	24.50	24.00	24.50	31,455
19 Jan 26	24.65000 -0.20	24.80	24.25	24.35	25,382
16 Jan 26	24.85000 -0.05	24.95	24.55	24.90	30,879
15 Jan 26	24.90000 +0.35	25.00	24.30	24.55	51,263
14 Jan 26	24.55000 +0.55	24.55	24.00	24.20	31,754
13 Jan 26	24.00000 +0.15	24.00	23.65	23.85	31,734
12 Jan 26	23.85000 -0.35	24.40	23.65	24.35	24,694
09 Jan 26	24.20000 +0.05	24.35	24.05	24.35	24,236
08 Jan 26	24.15000 -0.30	24.40	23.85	24.30	41,385
07 Jan 26	24.45000 -0.50	25.15	24.45	25.05	37,197
06 Jan 26	24.95000 +0.55	24.95	24.40	24.55	36,711
05 Jan 26	24.40000 +0.20	24.65	24.25	24.30	35,850
02 Jan 26	24.20000 +0.35	24.20	23.65	24.00	35,729
31 Dec 25	23.85000 +0.05	23.85	23.65	23.80	19,070
30 Dec 25	23.80000 +0.30	23.90	23.35	23.40	31,742
29 Dec 25	23.50000 +0.55	23.65	23.00	23.00	48,905
24 Dec 25	22.95000 +0.10	23.25	22.90	23.00	33,257
23 Dec 25	22.85000 +0.20	22.95	22.40	22.75	45,741
22 Dec 25	22.65000 +0.80	22.70	22.10	22.10	84,008
19 Dec 25	21.85000 -0.05	22.00	21.60	21.85	64,407
18 Dec 25	21.90000 +0.05	21.90	21.60	21.80	24,952
17 Dec 25	21.85000 -0.15	21.95	21.60	21.90	25,166
16 Dec 25	22.00000 +0.00	22.05	21.90	21.90	22,351
15 Dec 25	22.00000 -0.10	22.10	21.75	22.05	35,824
12 Dec 25	22.10000 +0.10	22.35	21.90	22.15	49,688
11 Dec 25	22.00000 +0.55	22.10	21.60	21.60	32,308
10 Dec 25	21.45000 +0.20	21.45	21.15	21.20	19,428
09 Dec 25	21.25000 -0.30	21.70	21.15	21.70	49,619
08 Dec 25	21.55000 -0.35	21.95	21.50	21.90	71,391
05 Dec 25	21.90000 +0.00	22.25	21.90	22.00	31,747
04 Dec 25	21.90000 +0.25	22.05	21.70	21.95	25,466
03 Dec 25	21.65000 -0.10	21.95	21.65	21.70	31,805
02 Dec 25	21.75000 -0.05	22.15	21.60	22.00	39,951
01 Dec 25	21.80000 +0.05	22.00	21.45	21.65	23,671
28 Nov 25	21.75000 +0.10	21.80	21.60	21.65	21,111
27 Nov 25	21.65000 +0.25	21.75	21.35	21.40	33,848
26 Nov 25	21.40000 -0.20	21.70	21.35	21.65	33,517
25 Nov 25	21.60000 -0.35	22.00	21.50	22.00	28,188
24 Nov 25	21.95000 +0.40	21.95	21.55	21.55	36,397
21 Nov 25	21.55000 +0.10	21.55	21.05	21.20	20,462
20 Nov 25	21.45000 -0.40	22.10	21.45	22.00	34,577
19 Nov 25	21.85000 +0.40	21.85	21.25	21.40	36,588
18 Nov 25	21.45000 -0.40	21.60	21.30	21.45	26,754
17 Nov 25	21.85000 -0.05	22.05	21.60	21.80	41,097
14 Nov 25	21.90000 +0.35	22.25	21.35	21.40	71,739
13 Nov 25	21.55000 +0.20	21.70	21.40	21.45	27,028
12 Nov 25	21.35000 +0.15	21.50	21.05	21.20	28,970
11 Nov 25	21.20000 +0.30	21.20	20.90	21.00	27,262
10 Nov 25	20.90000 +0.30	21.15	20.75	20.75	39,960
07 Nov 25	20.60000 +0.05	20.85	20.35	20.65	44,014
06 Nov 25	20.55000 -0.80	21.30	20.55	21.30	79,269
05 Nov 25	21.35000 -0.10	21.40	21.00	21.25	39,544
04 Nov 25	21.45000 -0.40	21.65	21.25	21.60	53,146
03 Nov 25	21.85000 -0.05	22.05	21.70	21.90	40,043
31 Oct 25	21.90000 -0.25	22.25	21.90	22.10	47,847
30 Oct 25	22.15000 -0.40	22.70	22.10	22.60	46,061
29 Oct 25	22.55000 -0.35	23.05	22.55	22.90	75,938
28 Oct 25	22.90000 +0.25	23.00	22.55	22.60	61,256
27 Oct 25	22.65000 -0.40	23.05	22.55	23.00	116,397
24 Oct 25	23.05000 -5.15	24.90	22.45	24.90	372,762
23 Oct 25	28.20000 +0.80	28.35	27.60	27.60	92,786
22 Oct 25	27.40000 +0.30	27.45	26.90	26.95	90,499
21 Oct 25	27.10000 +0.60	27.10	26.30	26.50	70,289
20 Oct 25	26.50000 +1.00	26.50	25.60	25.80	44,467
17 Oct 25	25.50000 -0.75	25.80	25.30	25.80	38,636
16 Oct 25	26.25000 +0.50	26.30	25.45	25.75	26,904
15 Oct 25	25.75000 +0.40	26.15	25.55	25.95	38,885
14 Oct 25	25.35000 -0.15	25.40	24.85	25.30	34,596
13 Oct 25	25.50000 -0.15	25.90	25.30	25.55	29,569
10 Oct 25	25.65000 -0.40	26.35	25.60	26.05	32,337
09 Oct 25	26.05000 -0.25	26.50	25.85	26.35	43,050
08 Oct 25	26.30000 +0.65	26.30	25.60	25.65	50,017
07 Oct 25	25.65000 -0.10	26.20	25.50	25.60	45,941
06 Oct 25	25.75000 +0.10	25.85	24.60	25.40	113,966
03 Oct 25	25.65000 -0.10	26.20	25.60	25.95	32,532
02 Oct 25	25.75000 +0.35	25.95	25.35	25.70	75,830
01 Oct 25	25.40000 +0.30	25.50	24.95	25.05	31,590
30 Sep 25	25.10000 -0.10	25.35	24.85	25.15	33,798
29 Sep 25	25.20000 -0.10	25.65	24.95	25.55	27,199
26 Sep 25	25.30000 -0.10	25.60	25.20	25.40	13,299
25 Sep 25	25.40000 +0.05	26.50	25.25	25.50	69,824
24 Sep 25	25.35000 +0.10	25.45	25.00	25.35	37,497
23 Sep 25	25.25000 +0.05	26.05	25.25	25.45	33,019
22 Sep 25	25.20000 -0.35	25.50	24.95	25.45	31,862
19 Sep 25	25.55000 +0.90	26.00	24.70	24.80	114,810
18 Sep 25	24.65000 +0.75	24.90	24.00	24.10	37,210
17 Sep 25	23.90000 +0.00	24.05	23.70	23.90	18,890
16 Sep 25	23.90000 +0.05	24.15	23.80	23.95	27,510
15 Sep 25	23.85000 +0.15	24.20	23.80	23.80	25,267
12 Sep 25	23.70000 +0.05	24.15	23.35	23.90	28,670
11 Sep 25	23.65000 +0.35	23.75	23.15	23.30	19,897
10 Sep 25	23.30000 +0.05	23.45	23.00	23.35	24,565
09 Sep 25	23.25000 -0.50	23.90	23.20	23.80	24,309
08 Sep 25	23.75000 +0.25	23.80	23.40	23.55	15,234
05 Sep 25	23.50000 +0.20	23.75	23.40	23.40	18,345
04 Sep 25	23.30000 +0.25	23.45	22.85	23.00	25,469
03 Sep 25	23.05000 -0.25	23.65	22.90	23.50	43,348
02 Sep 25	23.30000 -0.65	24.05	23.25	23.90	33,696
01 Sep 25	23.95000 -0.30	24.65	23.85	24.45	24,355
29 Aug 25	24.25000 +0.05	24.40	23.85	24.15	27,980
28 Aug 25	24.20000 +0.05	24.55	24.15	24.25	22,282
27 Aug 25	24.15000 -0.20	24.50	24.05	24.30	33,966
26 Aug 25	24.35000 -1.05	25.00	23.80	24.95	79,538
25 Aug 25	25.40000 +0.05	25.65	25.15	25.45	31,790
22 Aug 25	25.35000 +0.75	25.35	24.70	24.75	52,695
21 Aug 25	24.60000 +0.05	24.70	24.40	24.70	22,043
20 Aug 25	24.55000 -0.40	24.90	24.55	24.90	36,983
19 Aug 25	24.95000 +0.35	25.10	24.75	24.80	21,819
18 Aug 25	24.60000 +0.05	24.70	24.20	24.60	32,324
15 Aug 25	24.55000 -0.10	24.90	24.50	24.85	28,439
14 Aug 25	24.65000 -0.45	25.20	24.60	25.10	36,373
13 Aug 25	25.10000 -0.20	25.40	25.00	25.40	20,410
12 Aug 25	25.30000 +0.40	25.40	25.10	25.10	55,405
11 Aug 25	24.90000 -0.65	25.70	24.90	25.60	35,913
08 Aug 25	25.55000 +0.20	25.55	25.25	25.25	36,628
07 Aug 25	25.35000 +0.00	25.45	25.10	25.20	25,477
06 Aug 25	25.35000 -0.15	25.75	25.30	25.75	37,821
05 Aug 25	25.50000 +0.20	25.85	25.20	25.50	76,392
04 Aug 25	25.30000 +0.70	25.75	24.50	24.85	91,227
01 Aug 25	24.60000 +0.50	25.05	24.15	24.40	130,839
31 Jul 25	24.10000 +2.40	24.35	22.40	22.40	233,248
30 Jul 25	21.70000 -0.20	22.00	21.60	21.90	36,305
29 Jul 25	21.90000 +0.20	22.35	21.80	21.85	46,750
28 Jul 25	21.70000 -0.20	22.40	21.65	22.25	29,871
25 Jul 25	21.90000 +0.05	22.00	21.50	21.75	21,913
24 Jul 25	21.85000 -0.10	22.20	21.75	22.15	27,955
23 Jul 25	21.95000 +0.45	22.00	21.65	21.65	37,577
22 Jul 25	21.50000 -0.50	22.00	21.45	22.00	33,912
21 Jul 25	22.00000 +0.05	22.10	21.70	21.95	25,207
18 Jul 25	21.95000 +0.10	22.25	21.90	21.95	42,069
17 Jul 25	21.85000 +0.60	21.95	21.50	21.50	33,078
16 Jul 25	21.25000 -0.50	21.60	21.25	21.60	32,950
15 Jul 25	21.75000 +0.20	22.05	21.50	21.60	44,810
14 Jul 25	21.55000 +0.05	21.65	21.25	21.25	33,661
11 Jul 25	21.50000 -0.40	21.80	21.40	21.75	33,510
10 Jul 25	21.90000 +0.00	22.10	21.65	22.00	31,534
09 Jul 25	21.90000 +0.50	22.20	21.30	21.45	90,123
08 Jul 25	21.40000 +0.40	21.40	20.95	21.05	25,752
07 Jul 25	21.00000 -1.35	21.50	20.75	21.40	54,476
04 Jul 25	22.35000 -0.05	22.55	22.05	22.35	37,987
03 Jul 25	22.40000 +0.10	22.60	22.25	22.45	42,366
02 Jul 25	22.30000 +0.70	22.35	21.75	21.80	24,883
01 Jul 25	21.60000 -0.50	22.15	21.55	22.05	33,799
30 Jun 25	22.10000 -0.50	23.05	21.95	23.00	62,518
27 Jun 25	22.60000 +0.85	22.65	21.95	22.00	84,495
26 Jun 25	21.75000 +1.20	21.80	20.65	20.70	84,605
25 Jun 25	20.55000 +0.10	20.85	20.45	20.50	25,929
24 Jun 25	20.45000 +0.40	20.75	20.40	20.60	27,372
23 Jun 25	20.05000 +0.00	20.25	19.90	19.92	69,954
20 Jun 25	20.05000 +0.00	20.30	19.98	20.20	121,898
19 Jun 25	20.05000 -0.55	20.55	20.05	20.40	31,773
18 Jun 25	20.60000 -0.25	20.90	20.45	20.80	39,570
17 Jun 25	20.85000 -0.15	21.05	20.80	20.90	24,194
16 Jun 25	21.00000 +0.15	21.15	20.85	20.85	21,600
13 Jun 25	20.85000 -0.50	21.15	20.75	20.80	27,150
12 Jun 25	21.35000 +0.65	21.45	20.45	20.50	64,367
11 Jun 25	20.70000 +0.10	20.95	20.50	20.55	49,127
10 Jun 25	20.60000 +0.45	20.65	20.10	20.10	26,057
09 Jun 25	20.15000 +0.05	20.30	20.05	20.05	18,764
06 Jun 25	20.10000 -0.10	20.35	20.10	20.35	11,111
05 Jun 25	20.20000 -0.20	20.65	20.05	20.40	24,821
04 Jun 25	20.40000 +0.00	20.80	20.35	20.60	37,164
03 Jun 25	20.40000 -0.10	20.50	20.20	20.50	40,033
02 Jun 25	20.50000 +0.05	20.60	20.20	20.45	61,361
30 May 25	20.45000 -0.30	21.00	20.45	20.60	132,956
29 May 25	20.75000 +0.10	21.35	20.70	21.00	29,704
28 May 25	20.65000 +0.20	20.90	20.40	20.45	38,993
27 May 25	20.45000 -0.35	20.85	20.45	20.80	35,479
26 May 25	20.80000 +0.60	20.90	20.45	20.45	44,036
23 May 25	20.20000 -0.15	20.65	19.68	20.30	68,758
22 May 25	20.35000 -0.40	20.65	20.20	20.50	49,806
21 May 25	20.75000 -0.25	21.10	20.50	21.10	35,590
20 May 25	21.00000 +0.10	21.30	20.70	20.85	59,771
19 May 25	20.90000 -0.20	21.25	20.65	21.10	42,205
16 May 25	21.10000 +0.10	21.15	20.95	21.00	29,726
15 May 25	21.00000 -0.55	21.45	21.00	21.35	35,891
14 May 25	21.55000 -0.20	21.80	21.35	21.80	25,046
13 May 25	21.75000 +0.70	21.80	21.10	21.10	78,589
12 May 25	21.05000 +0.40	21.40	20.80	21.05	60,198
09 May 25	20.65000 +0.10	20.95	20.60	20.60	61,123
08 May 25	20.55000 +0.91	20.65	19.62	19.72	57,812
07 May 25	19.64000 -0.02	19.80	19.54	19.56	28,300
06 May 25	19.66000 -0.04	19.84	19.22	19.80	88,087
05 May 25	19.70000 -0.16	19.84	19.66	19.82	33,407
02 May 25	19.86000 +1.02	19.86	19.10	19.10	71,284
30 Apr 25	18.84000 +0.28	18.92	18.58	18.60	32,401
29 Apr 25	18.56000 -0.18	18.86	18.38	18.76	33,583
28 Apr 25	18.74000 +0.16	18.84	18.48	18.50	44,334
25 Apr 25	18.58000 +0.22	18.70	18.12	18.40	53,817
24 Apr 25	18.36000 +0.16	18.36	17.88	18.18	31,483
23 Apr 25	18.20000 +0.44	18.44	17.92	17.92	89,559
22 Apr 25	17.76000 +0.04	17.90	17.68	17.88	36,948
17 Apr 25	17.72000 -0.22	18.02	17.72	17.86	36,950
16 Apr 25	17.94000 +0.00	18.04	17.62	17.68	43,486
15 Apr 25	17.94000 -0.06	18.14	17.78	17.96	30,612
14 Apr 25	18.00000 +0.14	18.46	17.94	18.24	39,646
11 Apr 25	17.86000 +0.14	18.12	17.50	17.98	49,912
10 Apr 25	17.72000 +0.26	19.20	17.72	19.20	74,996
09 Apr 25	17.46000 -0.52	17.82	17.30	17.46	80,729
08 Apr 25	17.98000 +0.48	18.26	17.54	17.92	81,847
07 Apr 25	17.50000 -0.50	17.86	15.20	15.98	196,007
04 Apr 25	18.00000 +0.00	18.16	17.18	17.74	312,022
03 Apr 25	18.00000 -0.38	18.32	17.66	17.84	133,182
02 Apr 25	18.38000 +0.12	18.38	17.98	18.10	63,032
01 Apr 25	18.26000 -0.08	18.70	18.14	18.66	68,608
31 Mar 25	18.34000 -0.90	19.04	18.18	19.00	154,161
28 Mar 25	19.24000 -0.48	19.88	19.18	19.54	72,920
27 Mar 25	19.72000 -0.14	19.84	19.34	19.54	79,029
26 Mar 25	19.86000 -0.24	20.30	19.78	20.20	58,702
25 Mar 25	20.10000 +0.22	20.40	19.80	20.10	54,416
24 Mar 25	19.88000 -0.62	20.85	19.84	20.80	97,909
21 Mar 25	20.50000 +0.00	20.65	20.10	20.30	65,949
20 Mar 25	20.50000 -0.35	21.10	20.40	20.95	60,103
19 Mar 25	20.85000 -0.20	20.95	20.55	20.60	54,872
18 Mar 25	21.05000 +0.45	21.70	20.85	21.05	86,235
17 Mar 25	20.60000 +1.06	20.65	19.90	19.90	97,175
14 Mar 25	19.54000 -0.14	20.20	19.52	19.96	165,185
13 Mar 25	19.68000 -2.12	21.25	19.64	20.95	311,133
12 Mar 25	21.80000 -0.35	22.50	21.55	22.35	62,675
11 Mar 25	22.15000 -0.45	23.00	21.90	22.70	61,857
10 Mar 25	22.60000 -0.50	23.10	22.35	23.05	69,498
07 Mar 25	23.10000 -0.15	23.25	22.65	23.00	57,414
06 Mar 25	23.25000 +0.85	23.40	22.45	22.65	92,721
05 Mar 25	22.40000 +1.85	22.50	21.05	21.15	195,377
04 Mar 25	20.55000 -0.90	21.35	20.40	21.15	109,870
03 Mar 25	21.45000 +0.45	21.95	20.85	21.00	70,362
28 Feb 25	21.00000 -0.55	21.25	20.80	21.25	138,343
27 Feb 25	21.55000 -0.25	21.80	21.30	21.60	48,031
26 Feb 25	21.80000 +0.20	22.20	21.70	21.75	44,557
25 Feb 25	21.60000 -0.70	22.10	21.55	22.10	58,409
24 Feb 25	22.30000 +0.00	22.65	22.10	22.55	41,432
21 Feb 25	22.30000 +0.45	22.75	22.10	22.35	59,126
20 Feb 25	21.85000 +0.30	22.15	21.55	21.60	50,026
19 Feb 25	21.55000 -0.80	22.35	21.45	22.30	66,233
18 Feb 25	22.35000 +0.20	22.55	21.85	22.20	38,637
17 Feb 25	22.15000 +0.00	22.35	21.80	22.25	54,531
14 Feb 25	22.15000 +0.90	22.50	21.10	21.25	87,061
13 Feb 25	21.25000 +0.40	21.50	20.90	21.25	76,344
12 Feb 25	20.85000 -0.40	21.55	20.85	21.45	52,987
11 Feb 25	21.25000 +0.10	21.35	20.90	21.10	45,146
10 Feb 25	21.15000 +0.15	21.65	20.80	21.20	64,378
07 Feb 25	21.00000 -0.20	21.40	20.75	21.00	77,873
06 Feb 25	21.20000 +0.40	21.30	20.70	20.85	57,333
05 Feb 25	20.80000 -0.15	21.05	20.60	20.90	52,695
04 Feb 25	20.95000 -0.10	21.30	20.70	21.15	66,745
03 Feb 25	21.05000 -0.80	21.25	20.55	21.10	107,895
31 Jan 25	21.85000 -0.65	22.20	21.60	22.20	85,243
30 Jan 25	22.50000 +3.12	22.60	20.90	21.10	319,767
29 Jan 25	19.38000 -0.06	19.72	19.26	19.58	43,400
28 Jan 25	19.44000 -0.18	19.90	19.40	19.54	37,699
27 Jan 25	19.62000 -0.24	19.76	19.28	19.36	65,088
24 Jan 25	19.86000 +0.62	20.00	19.34	19.34	57,608
23 Jan 25	19.24000 -0.24	19.64	19.20	19.50	45,490
22 Jan 25	19.48000 -0.18	19.92	19.44	19.68	38,585
21 Jan 25	19.66000 -0.22	20.05	19.48	19.92	42,173
20 Jan 25	19.88000 -0.06	20.25	19.50	20.00	82,370
17 Jan 25	19.94000 -0.04	20.45	19.92	20.20	48,075
16 Jan 25	19.98000 +0.16	20.15	19.70	19.92	24,944
15 Jan 25	19.82000 +0.68	19.94	19.32	19.32	30,789
14 Jan 25	19.14000 -0.18	19.66	19.14	19.48	55,759
13 Jan 25	19.32000 -0.60	19.82	19.30	19.68	89,058
10 Jan 25	19.92000 -1.08	21.00	19.92	20.85	56,891
09 Jan 25	21.00000 +0.15	21.10	20.55	20.75	20,447
08 Jan 25	20.85000 -0.65	21.50	20.70	21.50	60,055
07 Jan 25	21.50000 +0.05	21.60	21.15	21.30	43,692
06 Jan 25	21.45000 +0.80	21.85	20.95	20.95	65,396
03 Jan 25	20.65000 +0.15	20.80	20.35	20.55	37,332
02 Jan 25	20.50000 -0.10	20.90	20.35	20.80	33,128
31 Dec 24	20.60000 +0.35	20.65	20.30	20.30	18,806
30 Dec 24	20.25000 -0.25	20.65	20.05	20.40	32,836
27 Dec 24	20.50000 +0.30	20.75	20.10	20.10	31,011
24 Dec 24	20.20000 +0.22	20.40	20.05	20.05	14,600
23 Dec 24	19.98000 +0.38	20.05	19.48	19.58	43,281
20 Dec 24	19.60000 -0.18	19.96	19.54	19.60	245,011
19 Dec 24	19.78000 -0.72	20.20	19.70	20.05	50,851
18 Dec 24	20.50000 +0.35	20.70	20.25	20.25	24,996
17 Dec 24	20.15000 -0.30	20.45	20.15	20.25	42,564
16 Dec 24	20.45000 -0.05	20.55	20.10	20.50	55,943
13 Dec 24	20.50000 -0.40	21.05	20.35	20.75	67,425
12 Dec 24	20.90000 +0.10	21.20	20.80	20.95	37,599
11 Dec 24	20.80000 -0.20	21.15	20.70	20.85	97,187
10 Dec 24	21.00000 -0.35	21.20	20.90	21.00	45,867
09 Dec 24	21.35000 +0.45	21.65	21.05	21.15	61,228
06 Dec 24	20.90000 +0.75	21.05	20.20	20.80	108,685
05 Dec 24	20.15000 +0.57	20.30	19.40	19.40	94,210
04 Dec 24	19.58000 +0.44	19.88	19.26	19.26	64,317
03 Dec 24	19.14000 +0.14	19.32	19.00	19.06	50,017
02 Dec 24	19.00000 -0.78	19.40	18.80	19.10	77,154
29 Nov 24	19.78000 -0.06	20.05	19.60	19.86	88,390
28 Nov 24	19.84000 +0.02	20.35	19.80	19.88	54,982
27 Nov 24	19.82000 -0.28	19.96	19.66	19.86	50,604
26 Nov 24	20.10000 -0.25	20.75	19.70	20.10	55,921
25 Nov 24	20.35000 +0.45	20.35	19.84	20.20	161,408
22 Nov 24	19.90000 +0.00	20.10	19.58	20.00	90,639
21 Nov 24	19.90000 -0.55	20.50	19.90	20.45	68,800
20 Nov 24	20.45000 -0.05	20.85	20.35	20.80	33,016
19 Nov 24	20.50000 -0.70	21.15	20.30	21.05	78,168
18 Nov 24	21.20000 +0.05	21.90	21.10	21.55	68,196
15 Nov 24	21.15000 +0.65	21.25	20.40	20.50	48,670
14 Nov 24	20.50000 +0.62	20.50	19.76	19.90	81,921
13 Nov 24	19.88000 +0.00	20.10	19.70	19.80	50,763
12 Nov 24	19.88000 -1.02	20.50	19.78	20.50	92,665
11 Nov 24	20.90000 +0.25	20.95	20.65	20.70	35,523
08 Nov 24	20.65000 -0.60	21.25	20.55	21.20	49,683
07 Nov 24	21.25000 +0.40	21.40	20.90	20.95	35,979
06 Nov 24	20.85000 -0.45	21.80	20.70	21.30	36,856
05 Nov 24	21.30000 +0.05	21.55	21.00	21.30	42,300
04 Nov 24	21.25000 -0.55	22.30	21.25	21.65	37,043
01 Nov 24	21.80000 +0.50	22.05	21.35	21.35	37,154
31 Oct 24	21.30000 -0.25	21.50	21.10	21.50	56,002
30 Oct 24	21.55000 -0.20	22.00	21.55	21.70	61,312
29 Oct 24	21.75000 -0.05	22.05	21.75	21.80	58,388
28 Oct 24	21.80000 -0.85	22.40	21.80	22.20	119,421
25 Oct 24	22.65000 +0.30	22.65	22.15	22.35	108,611
24 Oct 24	22.35000 -2.35	23.70	21.10	23.70	299,861
23 Oct 24	24.70000 -0.05	25.10	24.60	24.60	33,044
22 Oct 24	24.75000 +0.35	25.00	24.20	24.20	40,135
21 Oct 24	24.40000 -0.30	25.15	24.40	24.55	38,746
18 Oct 24	24.70000 +0.15	25.20	24.55	24.55	27,750
17 Oct 24	24.55000 +0.25	24.70	24.35	24.35	45,960
16 Oct 24	24.30000 -1.10	25.25	24.25	25.20	61,969
15 Oct 24	25.40000 +0.90	25.40	24.50	24.65	97,677
14 Oct 24	24.50000 +0.60	24.75	23.75	24.00	101,716
11 Oct 24	23.90000 -2.60	25.70	23.85	25.50	217,292
10 Oct 24	26.50000 +0.00	26.50	25.20	25.55	68,079
09 Oct 24	26.50000 -0.30	26.95	26.35	26.80	81,153
08 Oct 24	26.80000 -1.80	28.10	26.80	28.10	57,724
07 Oct 24	28.60000 +0.70	28.60	27.35	28.00	40,021
04 Oct 24	27.90000 +0.75	27.95	27.15	27.15	63,708
03 Oct 24	27.15000 -1.05	28.15	27.05	28.05	43,036
02 Oct 24	28.20000 -0.30	28.70	28.20	28.40	24,268
01 Oct 24	28.50000 +0.10	29.05	28.35	28.40	49,598
30 Sep 24	28.40000 -0.80	29.10	28.15	29.05	33,208
27 Sep 24	29.20000 +0.65	29.25	28.50	28.60	26,294
26 Sep 24	28.55000 +1.10	28.60	27.95	28.00	40,561
25 Sep 24	27.45000 -0.25	28.00	27.45	27.45	24,817
24 Sep 24	27.70000 +0.20	28.10	27.50	27.50	24,465
23 Sep 24	27.50000 +0.00	27.55	26.85	27.50	45,107
20 Sep 24	27.50000 -0.85	28.35	27.50	28.35	70,470
19 Sep 24	28.35000 +0.75	28.80	28.10	28.10	62,118
18 Sep 24	27.60000 -0.15	27.85	27.45	27.75	37,521
17 Sep 24	27.75000 +0.50	27.90	27.30	27.30	44,151
16 Sep 24	27.25000 -0.45	27.70	27.05	27.50	32,927
13 Sep 24	27.70000 +0.00	28.05	27.60	27.75	20,576
12 Sep 24	27.70000 +0.40	28.05	27.25	27.80	43,151
11 Sep 24	27.30000 +0.15	28.10	27.25	27.40	35,893
10 Sep 24	27.15000 -0.55	28.20	27.10	27.70	32,317
09 Sep 24	27.70000 -0.10	28.75	27.50	28.20	49,218
06 Sep 24	27.80000 -0.60	28.55	27.80	28.40	33,740
05 Sep 24	28.40000 +0.00	29.20	28.30	28.60	44,125
04 Sep 24	28.40000 -1.85	29.65	28.40	29.65	85,265
03 Sep 24	30.25000 -0.70	31.35	30.20	31.10	25,661
02 Sep 24	30.95000 +0.00	31.25	30.35	31.10	19,210
30 Aug 24	30.95000 +0.00	31.20	30.85	31.10	49,495
29 Aug 24	30.95000 +0.40	31.05	30.50	30.70	24,543
28 Aug 24	30.55000 -0.30	30.85	30.30	30.85	18,563
27 Aug 24	30.85000 +0.05	31.35	30.60	30.80	18,923
26 Aug 24	30.80000 -0.25	31.20	30.80	31.00	20,743
23 Aug 24	31.05000 +0.10	31.25	30.75	31.00	16,310
22 Aug 24	30.95000 -0.45	31.45	30.95	31.40	11,240
21 Aug 24	31.40000 +0.50	31.45	30.95	31.00	14,365
20 Aug 24	30.90000 -0.20	31.40	30.75	31.20	11,425
19 Aug 24	31.10000 +0.30	31.35	30.65	30.85	13,435
16 Aug 24	30.80000 -0.15	31.15	30.55	31.15	8,374
15 Aug 24	30.95000 +0.40	31.25	30.30	30.70	16,336
14 Aug 24	30.55000 -0.15	31.05	30.30	30.75	14,868
13 Aug 24	30.70000 +0.20	30.70	30.10	30.55	13,584
12 Aug 24	30.50000 -0.45	31.25	30.30	31.15	14,027
09 Aug 24	30.95000 +0.45	31.05	30.65	30.75	22,816
08 Aug 24	30.50000 +0.00	30.50	29.80	30.30	22,077
07 Aug 24	30.50000 +0.35	30.90	30.05	30.40	25,917
06 Aug 24	30.15000 +0.00	30.95	29.90	30.15	27,563
05 Aug 24	30.15000 -0.80	30.45	29.10	29.95	64,562
02 Aug 24	30.95000 -0.55	32.10	30.85	31.25	46,358
01 Aug 24	31.50000 -0.60	32.25	31.50	32.00	22,202
31 Jul 24	32.10000 +0.25	32.80	31.85	32.35	33,920
30 Jul 24	31.85000 -0.45	32.55	31.50	32.30	42,677
29 Jul 24	32.30000 -0.40	33.00	32.10	32.75	33,523
26 Jul 24	32.70000 +0.10	33.05	32.30	32.55	18,209
25 Jul 24	32.60000 -0.30	32.65	31.90	32.65	26,651
24 Jul 24	32.90000 -0.10	33.30	32.50	32.55	18,222
23 Jul 24	33.00000 -0.40	33.55	33.00	33.50	17,070
22 Jul 24	33.40000 +0.80	33.80	32.80	32.85	13,024
19 Jul 24	32.60000 -1.00	33.60	32.40	33.60	49,933
18 Jul 24	33.60000 -0.90	34.70	33.30	34.65	57,091
17 Jul 24	34.50000 -0.10	34.75	34.35	34.50	12,172
16 Jul 24	34.60000 -0.45	35.10	34.55	35.00	22,272
15 Jul 24	35.05000 +0.00	35.50	34.75	35.10	24,857
12 Jul 24	35.05000 +0.80	35.25	34.10	34.50	32,662
11 Jul 24	34.25000 +0.95	34.50	33.25	33.50	51,726
10 Jul 24	33.30000 -0.90	34.20	32.95	34.20	32,848
09 Jul 24	34.20000 -1.25	35.65	34.20	35.65	64,647
08 Jul 24	35.45000 +0.50	35.70	34.55	34.60	45,876
05 Jul 24	34.95000 +0.50	35.65	34.75	35.15	41,295
04 Jul 24	34.45000 +0.80	34.45	33.55	34.10	64,374
03 Jul 24	33.65000 +2.45	33.65	31.85	31.85	66,877
02 Jul 24	31.20000 -1.45	31.80	30.90	31.75	35,986
01 Jul 24	32.65000 +0.80	33.55	32.65	33.35	35,839
28 Jun 24	31.85000 -0.60	32.75	31.85	32.70	44,834
27 Jun 24	32.45000 -0.50	33.10	32.45	32.95	14,780
26 Jun 24	32.95000 +0.10	33.25	32.45	33.10	28,208
25 Jun 24	32.85000 -0.75	33.80	32.85	33.55	22,412
24 Jun 24	33.60000 +0.15	33.90	33.00	33.05	29,661
21 Jun 24	33.45000 -1.20	34.60	33.45	34.60	50,660
20 Jun 24	34.65000 +0.80	34.65	33.15	33.30	38,227
19 Jun 24	33.85000 -0.15	34.45	33.85	33.95	22,674
18 Jun 24	34.00000 -0.80	35.20	34.00	35.00	36,986
17 Jun 24	34.80000 +0.80	35.05	33.80	33.80	38,917
14 Jun 24	34.00000 -1.30	35.15	33.55	34.95	101,685
13 Jun 24	35.30000 -1.75	37.05	35.30	36.90	32,752
12 Jun 24	37.05000 +0.40	37.30	36.45	36.55	33,891
11 Jun 24	36.65000 -0.25	37.20	36.55	37.20	27,601
10 Jun 24	36.90000 -1.40	37.65	36.65	37.45	39,035
07 Jun 24	38.30000 -0.10	38.60	38.15	38.30	16,421
06 Jun 24	38.40000 +0.80	38.50	37.80	37.90	27,591
05 Jun 24	37.60000 -0.60	38.50	37.20	38.50	35,296
04 Jun 24	38.20000 -0.55	38.50	38.10	38.50	18,337
03 Jun 24	38.75000 +0.50	39.05	38.40	39.00	27,375
31 May 24	38.25000 +0.20	38.45	37.65	37.95	49,644
30 May 24	38.05000 +0.65	38.05	37.00	37.30	30,046
29 May 24	37.40000 -1.10	38.50	37.30	38.50	31,288
28 May 24	38.50000 -0.50	39.20	38.35	38.90	28,225
27 May 24	39.00000 -0.60	39.95	38.90	39.60	29,993
24 May 24	39.60000 +0.45	39.60	38.40	38.80	29,249
23 May 24	39.15000 +0.35	39.85	38.70	38.70	23,774
22 May 24	38.80000 -0.55	39.45	38.70	39.20	18,166
21 May 24	39.35000 -0.75	39.70	38.70	39.00	39,149
20 May 24	40.10000 +0.30	40.15	39.80	39.80	19,143
17 May 24	39.80000 +0.45	40.15	39.35	39.35	41,354
16 May 24	39.35000 -0.20	39.95	39.10	39.50	32,034
15 May 24	39.55000 +0.55	40.25	39.10	39.10	50,180
14 May 24	39.00000 +0.35	39.30	38.60	38.70	21,550
13 May 24	38.65000 +0.00	39.15	38.50	39.00	22,790
10 May 24	38.65000 +0.80	38.95	37.85	38.00	48,664
09 May 24	37.85000 +0.40	38.00	37.50	37.50	20,707
08 May 24	37.45000 +0.40	37.45	36.95	36.95	20,888
07 May 24	37.05000 +0.15	37.45	36.70	37.00	31,499
06 May 24	36.90000 +1.45	37.00	35.55	35.75	30,804
03 May 24	35.45000 +0.50	35.70	35.00	35.30	11,858
02 May 24	34.95000 +0.15	35.15	34.55	34.90	14,912
30 Apr 24	34.80000 -1.10	36.00	34.60	36.00	33,987
29 Apr 24	35.90000 +0.40	35.95	35.50	35.50	28,503
26 Apr 24	35.50000 +0.75	35.75	35.00	35.00	19,717
25 Apr 24	34.75000 +0.25	35.85	34.50	35.20	45,889
24 Apr 24	34.50000 +0.05	34.85	34.50	34.60	16,569
23 Apr 24	34.45000 +0.25	34.45	34.00	34.35	23,630
22 Apr 24	34.20000 +0.10	34.50	34.05	34.40	15,494
19 Apr 24	34.10000 -0.60	34.35	34.00	34.30	29,103
18 Apr 24	34.70000 +0.40	34.75	34.40	34.40	14,529
17 Apr 24	34.30000 -0.05	34.75	34.25	34.25	14,552
16 Apr 24	34.35000 -0.20	34.45	33.70	34.00	39,160
15 Apr 24	34.55000 -0.45	35.30	34.55	35.00	19,145
12 Apr 24	35.00000 -0.80	36.35	35.00	36.15	36,395
11 Apr 24	35.80000 -0.45	36.25	35.60	36.10	21,719
10 Apr 24	36.25000 +0.55	36.60	35.80	35.95	24,565
09 Apr 24	35.70000 -0.45	36.25	35.70	36.15	26,920
08 Apr 24	36.15000 +0.30	36.40	35.70	35.75	33,040
05 Apr 24	35.85000 -0.60	36.10	35.60	35.75	31,149
04 Apr 24	36.45000 +0.10	36.55	36.20	36.30	19,673
03 Apr 24	36.35000 +0.60	36.45	35.55	35.65	24,762
02 Apr 24	35.75000 -0.70	36.80	35.75	36.10	38,952
28 Mar 24	36.45000 -0.05	36.75	35.90	36.65	23,064
27 Mar 24	36.50000 +0.10	36.90	36.35	36.50	18,238
26 Mar 24	36.40000 +0.45	36.45	35.55	35.60	32,580
25 Mar 24	35.95000 -0.20	36.10	35.55	36.05	27,611
22 Mar 24	36.15000 +0.15	36.20	35.75	35.75	27,477
21 Mar 24	36.00000 +0.75	36.25	35.30	35.85	22,895
20 Mar 24	35.25000 -0.35	35.50	35.10	35.40	27,986
19 Mar 24	35.60000 -0.70	36.30	35.50	36.30	48,552
18 Mar 24	36.30000 -0.35	37.35	36.30	36.70	33,816
15 Mar 24	36.65000 +0.10	36.85	35.90	36.35	45,507
14 Mar 24	36.55000 -0.15	38.00	36.55	36.90	77,180
13 Mar 24	36.70000 +0.80	39.50	35.90	39.00	114,245
12 Mar 24	35.90000 +0.60	36.00	34.90	35.40	26,016
11 Mar 24	35.30000 +0.00	35.70	35.05	35.30	19,874
08 Mar 24	35.30000 +0.05	35.60	35.10	35.30	16,704
07 Mar 24	35.25000 -0.30	35.55	34.80	35.40	21,995
06 Mar 24	35.55000 +0.50	35.55	34.90	34.90	22,412
05 Mar 24	35.05000 -0.25	35.30	34.80	35.05	32,167
04 Mar 24	35.30000 +0.15	35.50	34.90	35.25	26,908
01 Mar 24	35.15000 +0.05	35.35	34.85	35.20	16,193
29 Feb 24	35.10000 +0.05	35.25	34.85	35.10	22,954
28 Feb 24	35.05000 -1.00	36.15	34.90	36.15	28,042
27 Feb 24	36.05000 +0.25	36.10	35.70	35.90	23,370
26 Feb 24	35.80000 -0.05	35.90	35.25	35.70	22,597
23 Feb 24	35.85000 -0.50	36.45	35.85	36.25	22,116
22 Feb 24	36.35000 +0.15	36.85	36.20	36.60	19,111
21 Feb 24	36.20000 +0.20	36.40	35.95	36.20	14,539
20 Feb 24	36.00000 -0.50	36.20	35.25	35.90	41,349
19 Feb 24	36.50000 -1.35	37.60	36.50	37.60	29,915
16 Feb 24	37.85000 +0.80	37.95	37.25	37.30	32,268
15 Feb 24	37.05000 +0.15	37.45	37.00	37.35	29,639
14 Feb 24	36.90000 +1.10	36.90	35.25	35.40	43,618
13 Feb 24	35.80000 -0.55	36.55	35.50	36.35	35,934
12 Feb 24	36.35000 +0.65	36.90	36.10	36.10	34,801
09 Feb 24	35.70000 -0.40	36.20	35.20	36.10	33,339
08 Feb 24	36.10000 +0.55	36.25	35.70	35.95	35,001
07 Feb 24	35.55000 +0.50	36.20	35.45	35.90	44,754
06 Feb 24	35.05000 +0.30	35.30	34.70	35.00	21,351
05 Feb 24	34.75000 +0.55	35.20	34.20	34.30	45,987
02 Feb 24	34.20000 +0.50	34.40	33.65	33.95	28,965
01 Feb 24	33.70000 -0.10	34.10	33.70	33.80	22,925
31 Jan 24	33.80000 -0.15	34.05	33.35	34.05	35,663
30 Jan 24	33.95000 +0.10	34.10	33.70	33.95	21,272
29 Jan 24	33.85000 +0.05	33.90	32.85	33.80	50,997
26 Jan 24	33.80000 +3.10	34.20	32.20	32.35	114,942
25 Jan 24	30.70000 -0.60	31.70	30.70	31.40	55,863
24 Jan 24	31.30000 +0.10	31.60	30.50	31.55	48,938
23 Jan 24	31.20000 +0.10	31.60	30.85	31.30	18,767
22 Jan 24	31.10000 +0.30	31.25	30.65	31.10	51,998
19 Jan 24	30.80000 -0.15	32.00	30.65	31.80	46,923
18 Jan 24	30.95000 +0.15	31.35	30.55	30.65	83,885
17 Jan 24	30.80000 -0.80	31.05	30.30	30.75	116,448
16 Jan 24	31.60000 -0.95	32.55	31.45	32.20	50,196
15 Jan 24	32.55000 -0.55	33.20	32.55	33.05	26,859
12 Jan 24	33.10000 +0.05	33.40	32.85	33.35	51,338
11 Jan 24	33.05000 -0.40	34.20	33.05	33.85	34,898
10 Jan 24	33.45000 +0.00	33.60	33.15	33.55	36,931
09 Jan 24	33.45000 +0.00	33.80	33.35	33.70	32,428
08 Jan 24	33.45000 -0.20	33.70	33.05	33.55	26,816
05 Jan 24	33.65000 -0.25	33.80	32.90	33.60	21,199
04 Jan 24	33.90000 +0.20	34.10	33.65	33.65	13,902
03 Jan 24	33.70000 -1.30	34.80	33.45	34.80	25,289
02 Jan 24	35.00000 -0.20	35.50	34.65	35.40	31,335
29 Dec 23	35.20000 -0.20	35.45	35.10	35.30	8,576
28 Dec 23	35.40000 -0.20	35.95	35.25	35.85	10,929
27 Dec 23	35.60000 +0.20	36.00	35.55	35.90	18,732
22 Dec 23	35.40000 -0.15	35.60	35.15	35.50	19,203
21 Dec 23	35.55000 +0.45	35.55	34.90	35.00	25,639
20 Dec 23	35.10000 +0.15	35.25	34.60	34.90	20,307
19 Dec 23	34.95000 +0.25	35.20	34.60	34.60	20,742
18 Dec 23	34.70000 -0.10	34.95	34.30	34.65	39,520
15 Dec 23	34.80000 +0.25	35.20	34.60	34.85	63,646
14 Dec 23	34.55000 +1.50	34.60	33.60	33.70	40,049
13 Dec 23	33.05000 +0.15	33.60	33.00	33.00	19,639
12 Dec 23	32.90000 -0.65	33.85	32.90	33.85	24,956
11 Dec 23	33.55000 +0.20	33.85	33.05	33.35	31,906
08 Dec 23	33.35000 +1.25	33.50	32.00	32.30	82,637
07 Dec 23	32.10000 -0.60	32.45	31.85	32.30	34,349
06 Dec 23	32.70000 -0.05	32.95	32.30	32.85	45,669
05 Dec 23	32.75000 +0.40	32.75	32.15	32.35	42,116
04 Dec 23	32.35000 -1.15	33.60	32.35	33.55	41,722
01 Dec 23	33.50000 +0.05	33.70	33.10	33.55	20,051
30 Nov 23	33.45000 -0.10	33.65	33.00	33.65	48,639
29 Nov 23	33.55000 +0.20	33.80	33.25	33.30	13,099
28 Nov 23	33.35000 +0.35	33.35	32.55	32.80	26,459
27 Nov 23	33.00000 -0.90	34.05	33.00	33.95	25,463
24 Nov 23	33.90000 +0.45	33.95	33.30	33.30	14,966
23 Nov 23	33.45000 -0.30	33.95	33.25	33.95	12,273
22 Nov 23	33.75000 +0.50	33.80	33.10	33.25	45,314
21 Nov 23	33.25000 -0.40	33.75	33.10	33.60	18,231
20 Nov 23	33.65000 -0.20	34.05	33.30	34.00	24,828
17 Nov 23	33.85000 +0.05	34.25	33.65	34.10	15,767
16 Nov 23	33.80000 +0.10	34.05	33.50	33.55	23,390
15 Nov 23	33.70000 -0.05	34.00	33.45	33.90	14,236
14 Nov 23	33.75000 +1.20	33.95	32.55	32.55	19,376
13 Nov 23	32.55000 -0.45	33.35	32.50	33.30	16,400
10 Nov 23	33.00000 -0.10	33.15	32.20	32.85	27,647
09 Nov 23	33.10000 +0.60	33.20	32.50	32.50	17,685
08 Nov 23	32.50000 +0.45	32.90	31.90	32.10	54,639
07 Nov 23	32.05000 -0.20	32.35	31.40	32.20	33,080
06 Nov 23	32.25000 -0.15	33.35	32.15	33.00	33,380
03 Nov 23	32.40000 +0.40	32.65	32.10	32.30	44,012
02 Nov 23	32.00000 +1.00	32.45	31.25	31.30	120,224
01 Nov 23	31.00000 -0.30	31.30	30.45	31.30	27,699
31 Oct 23	31.30000 +0.10	31.65	31.05	31.45	54,048
30 Oct 23	31.20000 +0.80	31.60	30.75	31.05	38,175
27 Oct 23	30.40000 +0.15	30.90	29.85	30.60	35,391
26 Oct 23	30.25000 -2.45	32.10	29.90	32.05	103,484
25 Oct 23	32.70000 -0.25	33.15	32.50	32.80	20,863
24 Oct 23	32.95000 -0.25	33.45	32.90	33.20	22,011
23 Oct 23	33.20000 -0.30	33.55	32.65	33.55	46,992
20 Oct 23	33.50000 -0.80	34.15	33.25	33.95	34,085
19 Oct 23	34.30000 -0.50	34.95	34.10	34.60	28,222
18 Oct 23	34.80000 -0.40	35.15	34.70	35.00	15,785
17 Oct 23	35.20000 -0.05	35.35	34.55	35.30	32,931
16 Oct 23	35.25000 -0.10	35.60	35.10	35.50	15,962
13 Oct 23	35.35000 -1.15	36.25	35.35	36.25	19,549
12 Oct 23	36.50000 +0.20	36.90	36.30	36.55	11,872
11 Oct 23	36.30000 -0.45	36.75	36.25	36.75	8,083
10 Oct 23	36.75000 +0.65	36.90	36.45	36.50	10,157
09 Oct 23	36.10000 -0.45	36.55	35.90	36.45	22,342
06 Oct 23	36.55000 +0.45	36.70	36.10	36.40	13,277
05 Oct 23	36.10000 -0.55	36.85	36.10	36.70	10,725
04 Oct 23	36.65000 -0.30	36.75	35.90	36.70	19,408
03 Oct 23	36.95000 -0.70	37.45	36.70	37.40	19,471
02 Oct 23	37.65000 -0.15	38.10	37.40	37.80	27,479
29 Sep 23	37.80000 +1.15	38.15	36.65	36.90	49,274
28 Sep 23	36.65000 -0.20	36.90	36.35	36.85	33,231
27 Sep 23	36.85000 +1.05	36.90	35.75	35.90	28,948
26 Sep 23	35.80000 -1.00	36.65	35.80	36.50	55,987
25 Sep 23	36.80000 -0.70	37.80	36.65	37.60	25,974
22 Sep 23	37.50000 -0.20	37.80	37.25	37.60	30,071
21 Sep 23	37.70000 -0.70	38.75	37.70	38.55	27,661
20 Sep 23	38.40000 +0.35	38.60	37.95	38.00	28,230
19 Sep 23	38.05000 -0.35	38.60	38.05	38.40	17,821
18 Sep 23	38.40000 -0.60	38.90	38.10	38.80	20,923
15 Sep 23	39.00000 +0.05	40.45	38.60	39.90	78,178
14 Sep 23	38.95000 -0.60	39.80	38.55	39.60	64,814
13 Sep 23	39.55000 -0.65	40.15	39.45	39.95	24,732
12 Sep 23	40.20000 +0.00	40.40	40.05	40.40	14,273
11 Sep 23	40.20000 +0.10	40.80	40.20	40.20	20,615
08 Sep 23	40.10000 -0.90	41.15	40.05	41.15	20,815
07 Sep 23	41.00000 -0.40	41.40	40.95	41.40	12,200
06 Sep 23	41.40000 -0.10	41.60	41.20	41.40	13,354
05 Sep 23	41.50000 -0.25	41.85	41.35	41.75	11,184
04 Sep 23	41.75000 +0.00	42.25	41.60	42.00	7,914
01 Sep 23	41.75000 -0.25	42.20	41.60	42.20	8,400
31 Aug 23	42.00000 +0.10	42.20	41.50	42.20	18,536
30 Aug 23	41.90000 -0.65	43.00	41.80	42.80	21,926
29 Aug 23	42.55000 +0.15	42.95	42.35	42.35	13,575
28 Aug 23	42.40000 +0.85	42.40	41.65	42.00	14,645
25 Aug 23	41.55000 -0.10	41.90	41.50	41.50	12,434
24 Aug 23	41.65000 -0.25	42.20	41.65	42.00	16,309
23 Aug 23	41.90000 +0.40	42.05	41.60	41.90	12,815
22 Aug 23	41.50000 +0.30	41.60	41.15	41.25	12,644
21 Aug 23	41.20000 +0.70	41.40	40.90	41.20	19,698
18 Aug 23	40.50000 +0.65	40.50	39.85	39.90	19,228
17 Aug 23	39.85000 -0.75	40.35	39.85	40.30	11,895
16 Aug 23	40.60000 +0.00	40.70	40.30	40.70	7,131
15 Aug 23	40.60000 -0.45	41.25	40.20	41.20	11,743
14 Aug 23	41.05000 +0.35	41.05	40.45	40.60	10,651
11 Aug 23	40.70000 -0.80	41.40	40.45	41.40	18,427
10 Aug 23	41.50000 +0.40	41.80	41.10	41.10	12,278
09 Aug 23	41.10000 -0.25	41.80	41.00	41.60	12,241
08 Aug 23	41.35000 -0.05	41.50	40.85	41.40	15,264
07 Aug 23	41.40000 -0.30	41.65	41.25	41.40	24,557
04 Aug 23	41.70000 -0.10	42.10	41.15	41.75	19,244
03 Aug 23	41.80000 -0.95	42.60	41.60	42.60	16,636
02 Aug 23	42.75000 +0.45	42.95	41.80	41.85	20,543
01 Aug 23	42.30000 -0.50	42.90	41.45	42.90	31,589
31 Jul 23	42.80000 -0.75	44.05	42.00	43.95	56,009
28 Jul 23	43.55000 +0.90	44.55	42.20	43.10	72,289
27 Jul 23	42.65000 +0.90	43.00	41.80	41.80	22,931
26 Jul 23	41.75000 -0.55	42.35	41.40	42.20	32,071
25 Jul 23	42.30000 +1.15	42.30	41.00	41.20	35,884
24 Jul 23	41.15000 +0.60	41.15	40.30	40.45	18,138
21 Jul 23	40.55000 +0.35	40.70	39.85	40.25	15,616
20 Jul 23	40.20000 -0.40	40.85	40.05	40.50	15,988
19 Jul 23	40.60000 +0.30	40.80	40.35	40.50	16,981
18 Jul 23	40.30000 +0.75	40.50	39.30	39.50	12,474
17 Jul 23	39.55000 -1.55	41.00	39.55	40.90	14,183
14 Jul 23	41.10000 +0.00	41.50	40.90	41.05	22,546
13 Jul 23	41.10000 -0.30	41.55	41.00	41.55	23,807
12 Jul 23	41.40000 +0.95	41.45	40.55	40.65	29,448
11 Jul 23	40.45000 +0.60	40.60	39.80	40.00	15,333
10 Jul 23	39.85000 +0.20	39.90	39.15	39.50	18,602
07 Jul 23	39.65000 +0.65	39.95	39.10	39.10	18,918
06 Jul 23	39.00000 -0.50	39.25	38.85	39.10	26,948
05 Jul 23	39.50000 -0.10	39.50	39.05	39.30	15,271
04 Jul 23	39.60000 -1.75	40.10	38.85	40.10	24,807
03 Jul 23	41.35000 -0.15	41.90	41.10	41.80	31,653
30 Jun 23	41.50000 +1.25	41.90	40.20	40.25	43,632
29 Jun 23	40.25000 -0.60	41.10	40.10	41.10	17,867
28 Jun 23	40.85000 +1.10	40.95	39.85	39.85	18,371
27 Jun 23	39.75000 +0.10	40.05	39.50	40.05	12,263
26 Jun 23	39.65000 -0.25	40.10	39.50	40.05	13,637
23 Jun 23	39.90000 -0.10	40.20	39.50	39.75	13,876
22 Jun 23	40.00000 -0.05	40.20	39.75	39.95	15,180
21 Jun 23	40.05000 +0.10	40.10	39.60	40.10	16,612
20 Jun 23	39.95000 -1.15	41.10	39.95	41.10	22,103
19 Jun 23	41.10000 -0.05	42.20	41.10	41.80	28,161
16 Jun 23	41.15000 -0.05	41.55	40.85	41.30	31,029
15 Jun 23	41.20000 -0.20	41.85	40.80	41.50	38,488
14 Jun 23	41.40000 +0.45	41.60	41.15	41.30	33,399
13 Jun 23	40.95000 +0.45	41.55	40.65	41.30	25,246
12 Jun 23	40.50000 +1.40	40.65	38.70	39.40	37,596
09 Jun 23	39.10000 -0.10	39.55	39.00	39.35	46,378
08 Jun 23	39.20000 +1.00	39.55	38.90	38.90	48,232
07 Jun 23	38.20000 +0.70	38.20	37.40	37.40	19,238
06 Jun 23	37.50000 -0.35	37.75	37.40	37.75	16,364
05 Jun 23	37.85000 +0.45	37.90	37.20	37.50	23,991
02 Jun 23	37.40000 +1.45	37.60	36.35	36.55	21,598
01 Jun 23	35.95000 +0.40	36.05	35.65	35.80	12,256
31 May 23	35.55000 -0.20	35.80	35.25	35.70	51,568
30 May 23	35.75000 -0.70	36.50	35.75	36.45	19,762
29 May 23	36.45000 +0.50	36.45	36.15	36.15	6,287
26 May 23	35.95000 +0.00	36.20	35.75	36.05	19,902
25 May 23	35.95000 -1.20	37.10	35.90	37.10	33,275
24 May 23	37.15000 -0.45	37.60	37.05	37.60	12,188
23 May 23	37.60000 -0.55	38.30	37.30	38.00	11,949
22 May 23	38.15000 -0.50	38.60	37.90	38.60	20,646
19 May 23	38.65000 +0.10	38.95	38.60	38.80	9,716
18 May 23	38.55000 +0.05	38.95	38.45	38.80	13,288
17 May 23	38.50000 +0.95	38.50	37.50	37.55	24,717
16 May 23	37.55000 -0.70	38.25	37.55	38.25	17,265
15 May 23	38.25000 -0.15	39.00	38.10	38.70	24,654
12 May 23	38.40000 +0.40	38.60	38.05	38.35	28,524
11 May 23	38.00000 +0.60	38.15	37.40	37.50	45,065
10 May 23	37.40000 +0.55	37.50	36.65	36.65	15,826
09 May 23	36.85000 -0.55	37.40	36.30	37.40	23,470
08 May 23	37.40000 +0.65	37.40	36.85	36.85	14,526
05 May 23	36.75000 +0.10	36.85	35.65	36.60	43,970
04 May 23	36.65000 +0.05	37.00	36.25	36.50	32,710
03 May 23	36.60000 +0.50	37.00	36.15	36.35	26,392
02 May 23	36.10000 -0.50	37.10	36.10	36.80	26,489
28 Apr 23	36.60000 +0.75	36.90	35.90	35.90	31,515
27 Apr 23	35.85000 -0.65	36.40	35.45	36.40	47,886
26 Apr 23	36.50000 -0.30	36.80	35.85	36.50	50,271
25 Apr 23	36.80000 -1.15	38.00	36.50	38.00	64,817
24 Apr 23	37.95000 +0.10	38.50	37.40	38.40	33,505
21 Apr 23	37.85000 +0.65	37.85	36.95	37.20	32,876
20 Apr 23	37.20000 +0.40	37.85	36.85	36.95	32,384
19 Apr 23	36.80000 -2.35	37.40	36.30	37.05	45,358
18 Apr 23	39.15000 -0.30	40.10	38.25	38.45	61,295
17 Apr 23	39.45000 +0.45	39.60	38.95	38.95	9,947
14 Apr 23	39.00000 +0.00	39.40	38.95	39.00	12,613
13 Apr 23	39.00000 -0.20	39.35	38.85	39.20	11,154
12 Apr 23	39.20000 -0.05	39.50	38.75	39.10	17,021
11 Apr 23	39.25000 +0.80	39.30	38.55	38.70	36,486
06 Apr 23	38.45000 -0.65	39.20	38.25	39.05	25,428
05 Apr 23	39.10000 -1.40	40.60	39.10	40.60	42,262
04 Apr 23	40.50000 -0.60	41.40	40.50	41.35	12,124
03 Apr 23	41.10000 +0.05	41.45	40.65	41.15	26,440
31 Mar 23	41.05000 +0.15	41.15	40.55	41.15	27,890
30 Mar 23	40.90000 +0.95	40.95	40.25	40.40	29,033
29 Mar 23	39.95000 +0.30	40.00	39.25	39.65	18,460
28 Mar 23	39.65000 +0.45	40.10	39.50	39.95	24,076
27 Mar 23	39.20000 +0.10	39.70	39.20	39.70	26,048
24 Mar 23	39.10000 -0.30	39.40	38.10	39.40	41,079
23 Mar 23	39.40000 +1.40	40.10	38.35	38.70	54,623
22 Mar 23	38.00000 -0.35	38.60	37.80	38.60	45,531
21 Mar 23	38.35000 +0.35	38.85	38.35	38.55	31,269
20 Mar 23	38.00000 +0.00	38.50	36.90	37.80	55,543
17 Mar 23	38.00000 -1.30	40.25	37.75	39.90	95,132
16 Mar 23	39.30000 +0.15	40.50	37.60	40.00	109,405
15 Mar 23	39.15000 -4.15	42.70	38.75	42.70	146,475
14 Mar 23	43.30000 +1.05	43.50	41.70	41.90	28,387
13 Mar 23	42.25000 -1.50	43.90	41.80	43.65	41,546
10 Mar 23	43.75000 -0.30	44.00	42.55	43.40	29,587
09 Mar 23	44.05000 -0.45	44.60	44.05	44.45	22,505
08 Mar 23	44.50000 -0.15	44.85	44.25	44.75	14,998
07 Mar 23	44.65000 -0.40	45.05	44.45	45.00	9,217
06 Mar 23	45.05000 -0.20	45.25	44.60	45.10	23,149
03 Mar 23	45.25000 +0.25	45.95	45.00	45.10	37,532
02 Mar 23	45.00000 -0.40	45.80	44.75	45.10	45,517
01 Mar 23	45.40000 +0.75	45.65	44.65	44.75	34,072
28 Feb 23	44.65000 -0.45	45.05	44.15	45.05	28,311
27 Feb 23	45.10000 +0.80	45.35	44.20	44.40	44,506
24 Feb 23	44.30000 +0.00	45.10	43.85	44.50	41,444
23 Feb 23	44.30000 +0.90	44.40	43.50	43.60	23,414
22 Feb 23	43.40000 -0.55	43.80	42.45	43.80	37,961
21 Feb 23	43.95000 +0.45	44.10	43.35	43.50	20,998
20 Feb 23	43.50000 -0.20	44.50	43.45	44.00	22,047
17 Feb 23	43.70000 +0.40	43.80	43.00	43.05	20,935
16 Feb 23	43.30000 +0.05	43.50	42.80	43.30	23,352
15 Feb 23	43.25000 +0.70	43.30	42.25	42.25	22,524
14 Feb 23	42.55000 +0.20	42.70	42.00	42.35	30,743
13 Feb 23	42.35000 +0.15	42.85	42.30	42.35	16,525
10 Feb 23	42.20000 +0.05	42.85	42.05	42.05	17,518
09 Feb 23	42.15000 +0.45	42.25	41.50	42.00	37,643
08 Feb 23	41.70000 +0.10	42.45	41.65	42.00	20,132
07 Feb 23	41.60000 -0.90	42.70	41.25	42.70	22,330
06 Feb 23	42.50000 +0.60	42.50	41.45	41.65	53,676
03 Feb 23	41.90000 +0.50	42.00	41.20	41.50	54,926
02 Feb 23	41.40000 +0.40	41.65	40.90	41.30	42,748
01 Feb 23	41.00000 +0.35	41.85	40.85	41.05	39,976
31 Jan 23	40.65000 +0.60	41.25	40.25	40.65	41,057
30 Jan 23	40.05000 -0.35	40.70	40.00	40.10	31,180
27 Jan 23	40.40000 +1.10	41.45	39.70	40.05	46,024
26 Jan 23	39.30000 +0.00	39.60	39.10	39.35	12,280
25 Jan 23	39.30000 -0.20	39.70	38.95	39.65	7,091
24 Jan 23	39.50000 -0.35	40.70	39.30	40.15	11,671
23 Jan 23	39.85000 +0.30	40.10	39.60	39.65	13,308
20 Jan 23	39.55000 +0.25	39.80	39.20	39.55	9,294
19 Jan 23	39.30000 -0.25	39.85	38.85	39.00	12,881
18 Jan 23	39.55000 -0.65	40.25	39.55	40.20	15,336
17 Jan 23	40.20000 -0.45	41.00	40.15	40.70	10,388
16 Jan 23	40.65000 +0.35	41.00	40.35	40.40	16,619
13 Jan 23	40.30000 +0.50	40.50	39.50	39.55	17,774
12 Jan 23	39.80000 +0.35	39.95	39.25	39.45	13,563
11 Jan 23	39.45000 +0.30	40.00	39.15	39.45	16,825
10 Jan 23	39.15000 -1.85	40.55	39.00	40.20	23,351
09 Jan 23	41.00000 +2.30	41.00	38.90	38.90	63,338
06 Jan 23	38.70000 +0.60	38.90	38.05	38.15	10,778
05 Jan 23	38.10000 -0.90	39.15	37.95	39.15	32,916
04 Jan 23	39.00000 +1.00	39.25	38.20	38.30	30,873
03 Jan 23	38.00000 -0.45	38.35	37.85	38.30	26,633
02 Jan 23	38.45000 +0.70	39.10	38.35	38.35	12,690
30 Dec 22	37.75000 -0.80	38.65	37.75	38.50	12,428
29 Dec 22	38.55000 +0.80	38.75	37.60	37.85	17,584
28 Dec 22	37.75000 +0.15	38.05	37.25	37.60	14,365
27 Dec 22	37.60000 +0.50	37.75	37.30	37.30	10,500
23 Dec 22	37.10000 -0.05	37.40	36.80	37.00	7,339
22 Dec 22	37.15000 -0.50	37.60	37.00	37.45	11,984
21 Dec 22	37.65000 +0.55	37.65	36.95	37.15	11,119
20 Dec 22	37.10000 +0.05	37.35	36.50	36.75	15,593
19 Dec 22	37.05000 +0.30	37.35	36.75	36.75	7,502
16 Dec 22	36.75000 -0.35	36.90	36.05	36.90	20,057
15 Dec 22	37.10000 -0.15	37.55	36.95	37.00	16,917
14 Dec 22	37.25000 -0.50	37.75	37.20	37.75	10,368
13 Dec 22	37.75000 +0.35	38.70	37.40	37.40	17,241
12 Dec 22	37.40000 -0.30	37.55	36.75	37.40	24,191
09 Dec 22	37.70000 -0.60	38.50	37.50	38.30	35,985
08 Dec 22	38.30000 +1.20	38.35	37.00	37.00	44,508
07 Dec 22	37.10000 +0.10	37.20	36.70	37.00	12,873
06 Dec 22	37.00000 +0.00	37.20	36.70	36.85	10,749
05 Dec 22	37.00000 -0.30	37.55	36.55	37.45	16,313
02 Dec 22	37.30000 +0.30	37.40	36.45	36.85	25,466
01 Dec 22	37.00000 +0.20	37.85	36.80	37.35	40,662
30 Nov 22	36.80000 -0.55	37.40	36.60	37.40	23,181
29 Nov 22	37.35000 +0.50	37.70	36.85	36.85	16,575
28 Nov 22	36.85000 -0.45	37.30	36.70	36.85	15,803
25 Nov 22	37.30000 +0.05	37.40	36.80	37.35	10,649
24 Nov 22	37.25000 +1.00	37.30	36.10	36.10	29,771
23 Nov 22	36.25000 +0.60	36.45	35.45	35.60	13,580
22 Nov 22	35.65000 -0.30	36.00	35.15	35.30	21,809
21 Nov 22	35.95000 -0.50	36.60	35.75	36.10	17,827
18 Nov 22	36.45000 +1.05	36.80	35.65	35.70	44,573
17 Nov 22	35.40000 +0.70	36.00	34.60	34.65	25,791
16 Nov 22	34.70000 -0.80	35.85	34.65	35.30	24,477
15 Nov 22	35.50000 +0.35	35.70	35.10	35.10	15,589
14 Nov 22	35.15000 -0.50	35.85	34.90	35.85	16,392
11 Nov 22	35.65000 +0.45	35.90	35.20	35.45	22,583
10 Nov 22	35.20000 +0.45	35.60	34.20	34.55	18,744
09 Nov 22	34.75000 +0.40	34.85	33.15	33.75	65,473
08 Nov 22	34.35000 +0.50	34.50	33.55	33.85	16,038
07 Nov 22	33.85000 +0.45	34.15	33.00	33.15	15,129
04 Nov 22	33.40000 +0.45	33.45	32.65	32.95	16,281
03 Nov 22	32.95000 -0.15	33.10	32.40	32.90	32,275
02 Nov 22	33.10000 +0.40	33.10	32.50	32.85	26,767
01 Nov 22	32.70000 -0.10	33.40	32.50	33.00	21,919
31 Oct 22	32.80000 -0.15	33.30	32.60	32.90	13,721
28 Oct 22	32.95000 +0.55	33.15	31.65	31.80	27,509
27 Oct 22	32.40000 +3.00	32.70	30.40	30.40	51,625
26 Oct 22	29.40000 -0.20	29.80	29.20	29.60	13,146
25 Oct 22	29.60000 +0.60	29.60	28.50	29.30	45,386
24 Oct 22	29.00000 +0.70	29.20	28.40	28.45	8,008
21 Oct 22	28.30000 -0.50	28.75	27.85	28.75	11,132
20 Oct 22	28.80000 -0.35	29.15	28.60	29.15	30,164
19 Oct 22	29.15000 -0.15	29.90	29.15	29.60	9,244
18 Oct 22	29.30000 -0.05	29.75	29.30	29.35	8,582
17 Oct 22	29.35000 +1.20	29.35	28.15	28.30	10,434
14 Oct 22	28.15000 -0.30	29.05	28.00	28.90	20,101
13 Oct 22	28.45000 +1.05	28.55	26.95	27.55	21,178
12 Oct 22	27.40000 -0.50	27.95	27.00	27.85	32,972
11 Oct 22	27.90000 -0.05	27.90	27.40	27.80	7,343
10 Oct 22	27.95000 +0.15	28.15	27.45	27.50	17,521
07 Oct 22	27.80000 -0.70	28.65	27.55	28.40	17,362
06 Oct 22	28.50000 -0.05	28.95	28.50	28.85	13,095
05 Oct 22	28.55000 -1.20	29.70	28.35	29.70	13,133
04 Oct 22	29.75000 +1.15	29.75	28.90	28.95	10,298
03 Oct 22	28.60000 +0.05	28.80	27.65	28.35	19,227
30 Sep 22	28.55000 +1.65	28.75	27.05	27.10	18,282
29 Sep 22	26.90000 -1.05	27.85	26.45	27.85	13,176
28 Sep 22	27.95000 +0.15	28.15	26.95	27.70	14,605
27 Sep 22	27.80000 -0.35	28.55	27.70	28.40	9,090
26 Sep 22	28.15000 -0.05	28.50	27.80	27.90	11,052
23 Sep 22	28.20000 -1.00	29.45	28.00	29.45	21,795
22 Sep 22	29.20000 -0.70	29.60	29.20	29.30	11,657
21 Sep 22	29.90000 +0.05	29.90	29.50	29.75	12,738
20 Sep 22	29.85000 +0.00	30.10	29.50	29.80	18,747
19 Sep 22	29.85000 +0.50	29.90	28.80	29.20	21,961
16 Sep 22	29.35000 -0.50	29.60	29.05	29.60	24,017
15 Sep 22	29.85000 -0.60	30.65	29.75	30.45	10,298
14 Sep 22	30.45000 -0.55	30.80	30.00	30.80	13,673
13 Sep 22	31.00000 -0.15	31.55	30.80	31.45	32,196
12 Sep 22	31.15000 +0.75	31.35	30.60	30.75	10,986
09 Sep 22	30.40000 +0.80	30.55	29.80	29.80	21,562
08 Sep 22	29.60000 +0.95	29.70	28.65	28.90	19,036
07 Sep 22	28.65000 +0.00	28.65	28.15	28.65	12,066
06 Sep 22	28.65000 +0.35	28.85	28.20	28.20	15,357
05 Sep 22	28.30000 -0.95	28.65	28.10	28.45	17,361
02 Sep 22	29.25000 +0.55	29.25	28.60	29.15	20,786
01 Sep 22	28.70000 -0.80	29.20	28.55	29.20	18,857
31 Aug 22	29.50000 -0.20	29.95	29.30	29.95	16,625
30 Aug 22	29.70000 -0.30	30.20	29.50	30.05	18,173
29 Aug 22	30.00000 -0.50	30.15	29.60	30.05	17,003
26 Aug 22	30.50000 -0.45	31.20	30.35	30.95	6,546
25 Aug 22	30.95000 +0.05	31.30	30.70	31.30	5,168
24 Aug 22	30.90000 -0.05	31.10	30.30	30.75	16,716
23 Aug 22	30.95000 +0.15	31.10	30.40	30.50	5,604
22 Aug 22	30.80000 -1.35	32.20	30.70	32.20	16,728
19 Aug 22	32.15000 -0.40	32.35	31.90	32.35	9,827
18 Aug 22	32.55000 +0.45	32.55	31.95	32.05	10,264
17 Aug 22	32.10000 -0.85	33.05	31.90	33.00	19,208
16 Aug 22	32.95000 +0.20	33.00	32.50	33.00	11,635
15 Aug 22	32.75000 -0.05	32.95	32.60	32.95	5,467
12 Aug 22	32.80000 -0.25	33.30	32.50	33.10	11,872
11 Aug 22	33.05000 +0.00	33.30	32.70	33.05	10,530
10 Aug 22	33.05000 +0.70	33.25	31.75	32.30	22,441
09 Aug 22	32.35000 -0.85	33.30	32.15	33.30	16,628
08 Aug 22	33.20000 +0.25	33.60	33.10	33.10	8,872
05 Aug 22	32.95000 -0.20	33.40	32.65	33.40	13,044
04 Aug 22	33.15000 +0.15	33.30	32.95	32.95	9,591
03 Aug 22	33.00000 -0.15	33.30	32.55	33.30	13,468
02 Aug 22	33.15000 -0.55	33.35	32.95	33.30	10,733
01 Aug 22	33.70000 -0.60	34.70	33.70	34.50	30,903
29 Jul 22	34.30000 +1.15	35.05	33.90	33.95	31,384
28 Jul 22	33.15000 -0.30	34.00	32.90	33.35	21,848
27 Jul 22	33.45000 +1.10	33.45	32.60	32.60	14,340
26 Jul 22	32.35000 -0.70	33.15	32.20	33.15	14,797
25 Jul 22	33.05000 +0.40	33.40	32.20	32.65	19,697
22 Jul 22	32.65000 +0.65	33.20	31.90	32.20	30,694
21 Jul 22	32.00000 +1.10	32.40	31.05	31.90	38,015
20 Jul 22	30.90000 +0.20	30.90	30.30	30.65	16,013
19 Jul 22	30.70000 +0.70	30.85	29.80	30.05	10,621
18 Jul 22	30.00000 -0.10	30.50	29.70	30.40	15,998
15 Jul 22	30.10000 +1.50	30.15	28.60	28.60	15,441
14 Jul 22	28.60000 -0.45	29.40	28.40	29.05	13,965
13 Jul 22	29.05000 -0.25	29.45	28.55	29.15	13,617
12 Jul 22	29.30000 +0.45	29.40	28.40	28.85	19,325
11 Jul 22	28.85000 -0.55	29.35	28.55	29.20	14,756
08 Jul 22	29.40000 +0.75	29.60	28.50	28.50	23,354
07 Jul 22	28.65000 +0.80	28.95	27.95	28.10	16,555
06 Jul 22	27.85000 +0.85	28.05	27.10	27.55	17,747
05 Jul 22	27.00000 -1.15	27.55	26.75	27.10	32,660
04 Jul 22	28.15000 +0.05	28.55	27.65	28.00	31,845
01 Jul 22	28.10000 -0.35	28.75	28.05	28.20	28,070
30 Jun 22	28.45000 -1.20	29.65	28.10	29.65	25,433
29 Jun 22	29.65000 -0.75	30.35	29.65	30.35	12,483
28 Jun 22	30.40000 +0.25	30.95	30.10	30.10	9,720
27 Jun 22	30.15000 +0.30	30.85	29.95	29.95	18,578
24 Jun 22	29.85000 +0.75	30.10	29.00	29.00	17,371
23 Jun 22	29.10000 -1.25	30.70	29.10	30.50	28,388
22 Jun 22	30.35000 +0.00	30.55	29.35	30.00	39,636
21 Jun 22	30.35000 -0.70	31.60	30.15	31.05	16,834
20 Jun 22	31.05000 +0.90	31.05	29.80	30.15	12,387
17 Jun 22	30.15000 -0.20	30.90	30.15	30.25	42,376
16 Jun 22	30.35000 -1.10	31.50	29.90	31.25	24,026
15 Jun 22	31.45000 +0.70	31.45	30.15	30.70	22,513
14 Jun 22	30.75000 -0.25	31.30	30.25	31.00	11,507
13 Jun 22	31.00000 -1.95	32.75	31.00	32.75	23,575
10 Jun 22	32.95000 -1.00	33.85	32.80	33.80	18,876
09 Jun 22	33.95000 +0.25	34.15	33.20	33.70	28,026
08 Jun 22	33.70000 +0.15	33.75	33.30	33.60	11,988
07 Jun 22	33.55000 +0.95	33.55	32.25	32.70	19,382
06 Jun 22	32.60000 -0.20	33.30	32.60	33.00	9,452
03 Jun 22	32.80000 -0.20	33.35	32.55	33.30	5,286
02 Jun 22	33.00000 +0.40	33.25	32.65	32.85	6,506
01 Jun 22	32.60000 -0.15	33.05	32.30	32.80	10,724
31 May 22	32.75000 -0.25	32.90	32.45	32.90	15,641
30 May 22	33.00000 +0.40	33.30	32.65	32.80	16,950
27 May 22	32.60000 +0.55	32.60	32.20	32.20	11,532
26 May 22	32.05000 +0.40	32.10	31.60	31.60	7,640
25 May 22	31.65000 +0.25	31.75	30.90	31.40	9,451
24 May 22	31.40000 -0.35	32.10	31.30	31.75	12,596
23 May 22	31.75000 +0.25	32.00	31.25	31.50	15,583
20 May 22	31.50000 +0.90	31.75	30.55	30.55	10,749
19 May 22	30.60000 -0.80	31.20	30.20	31.20	23,602
18 May 22	31.40000 -0.05	31.95	31.30	31.35	11,702
17 May 22	31.45000 +0.55	31.75	30.95	30.95	15,027
16 May 22	30.90000 +0.00	31.20	30.70	30.70	9,380
13 May 22	30.90000 +0.70	31.05	30.25	30.30	11,230
12 May 22	30.20000 -0.10	30.70	29.15	29.45	22,847
11 May 22	30.30000 +0.65	30.50	29.55	29.80	20,004
10 May 22	29.65000 -0.45	30.50	29.60	30.10	29,039
09 May 22	30.10000 -1.25	31.40	30.05	31.40	21,816
06 May 22	31.35000 -0.65	31.90	30.75	31.90	17,585
05 May 22	32.00000 +0.55	32.50	32.00	32.00	15,813
04 May 22	31.45000 -0.05	31.75	31.20	31.65	14,590
03 May 22	31.50000 +0.45	31.80	31.00	31.20	14,076
02 May 22	31.05000 -0.60	31.40	30.00	31.15	25,032
29 Apr 22	31.65000 -0.90	32.85	31.15	32.65	42,134
28 Apr 22	32.55000 +1.15	33.20	32.00	32.50	33,264
27 Apr 22	31.40000 +0.05	31.45	30.45	31.45	22,678
26 Apr 22	31.35000 +0.00	32.30	31.20	31.90	13,370
25 Apr 22	31.35000 -0.95	31.75	31.05	31.65	15,524
22 Apr 22	32.30000 +0.05	32.50	31.80	32.00	25,188
21 Apr 22	32.25000 +0.60	32.65	31.75	31.90	11,348
20 Apr 22	31.65000 +1.00	31.65	30.50	30.60	20,121
19 Apr 22	30.65000 -0.65	31.45	30.65	31.15	15,606
14 Apr 22	31.30000 -0.35	32.00	30.95	31.65	32,953
13 Apr 22	31.65000 +0.45	31.70	30.95	31.35	23,044
12 Apr 22	31.20000 +0.15	31.45	30.50	30.60	17,439
11 Apr 22	31.05000 -0.45	32.10	31.05	31.60	39,185
08 Apr 22	31.50000 +0.75	32.05	31.00	31.25	40,687
07 Apr 22	30.75000 -0.70	31.95	30.75	31.75	31,080
06 Apr 22	31.45000 -1.05	32.80	31.20	32.60	47,469
05 Apr 22	32.50000 -2.05	34.65	32.50	34.45	37,193
04 Apr 22	34.55000 +0.35	34.65	34.00	34.50	24,883
01 Apr 22	34.20000 +0.60	34.30	33.25	33.50	32,536
31 Mar 22	33.60000 +0.50	33.75	33.15	33.30	30,808
30 Mar 22	33.10000 -1.30	34.25	33.00	34.25	24,157
29 Mar 22	34.40000 +2.15	34.40	32.95	32.95	37,877
28 Mar 22	32.25000 -0.20	32.85	32.20	32.55	25,933
25 Mar 22	32.45000 -0.40	33.15	32.40	33.10	14,489
24 Mar 22	32.85000 -0.35	33.45	32.65	33.45	25,245
23 Mar 22	33.20000 -0.80	34.30	32.90	34.20	25,942
22 Mar 22	34.00000 +0.25	34.35	33.60	33.90	14,146
21 Mar 22	33.75000 -0.95	35.20	33.60	35.05	29,084
18 Mar 22	34.70000 +0.90	34.70	33.35	33.85	42,737
17 Mar 22	33.80000 -0.35	35.35	33.25	34.60	45,403
16 Mar 22	34.15000 +2.65	34.60	31.50	31.50	73,023
15 Mar 22	31.50000 -0.30	31.95	30.65	31.40	29,883
14 Mar 22	31.80000 +1.45	32.65	30.45	30.45	48,084
11 Mar 22	30.35000 +0.10	31.55	30.35	30.40	40,396
10 Mar 22	30.25000 -0.80	31.60	30.25	31.30	18,211
09 Mar 22	31.05000 +2.35	31.10	29.15	29.70	23,688
08 Mar 22	28.70000 +0.70	29.50	27.30	27.40	22,714
07 Mar 22	28.00000 -1.35	29.00	26.70	28.30	41,061
04 Mar 22	29.35000 -2.05	31.00	29.30	30.75	43,924
03 Mar 22	31.40000 -0.30	32.15	31.40	31.85	13,433
02 Mar 22	31.70000 +0.25	32.05	30.65	31.05	34,914
01 Mar 22	31.45000 -1.75	33.55	31.45	33.20	34,763
28 Feb 22	33.20000 -0.60	33.50	32.50	32.70	29,285
25 Feb 22	33.80000 +1.00	33.85	32.80	32.80	15,000
24 Feb 22	32.80000 -0.70	33.05	31.55	31.55	60,264
23 Feb 22	33.50000 +0.10	34.25	33.30	33.70	15,643
22 Feb 22	33.40000 -0.15	34.30	31.85	32.75	29,752
21 Feb 22	33.55000 -0.95	34.55	33.30	34.55	18,129
18 Feb 22	34.50000 +0.00	34.90	33.90	34.40	16,801
17 Feb 22	34.50000 -1.00	35.55	34.30	35.40	19,137
16 Feb 22	35.50000 -0.05	36.10	35.35	35.85	7,463
15 Feb 22	35.55000 +0.60	35.75	34.65	34.75	12,567
14 Feb 22	34.95000 -1.25	35.30	34.30	35.30	15,328
11 Feb 22	36.20000 -0.65	36.55	36.00	36.50	12,901
10 Feb 22	36.85000 +0.30	37.05	36.45	36.75	14,987
09 Feb 22	36.55000 +0.80	37.20	36.00	36.00	21,129
08 Feb 22	35.75000 +0.30	36.20	35.40	35.40	10,633
07 Feb 22	35.45000 -0.10	36.05	35.40	35.95	6,533
04 Feb 22	35.55000 -1.15	36.75	35.40	36.70	17,990
03 Feb 22	36.70000 -0.15	36.85	36.20	36.65	20,953
02 Feb 22	36.85000 -0.70	38.05	36.55	37.60	28,619
01 Feb 22	37.55000 +0.70	37.55	36.80	37.25	33,450
31 Jan 22	36.85000 +1.65	37.10	35.75	35.75	44,155
28 Jan 22	35.20000 +0.75	35.60	34.45	35.00	40,946
27 Jan 22	34.45000 -0.25	34.55	33.80	34.10	23,242
26 Jan 22	34.70000 +0.95	35.15	33.65	33.65	24,357
25 Jan 22	33.75000 -0.25	34.90	33.65	34.25	24,940
24 Jan 22	34.00000 -1.90	35.60	33.40	35.50	30,106
21 Jan 22	35.90000 -0.35	36.00	35.35	36.00	21,075
20 Jan 22	36.25000 +0.00	36.50	35.85	36.15	20,513
19 Jan 22	36.25000 +0.35	36.40	35.15	35.75	20,611
18 Jan 22	35.90000 -0.50	36.30	35.40	36.30	23,523
17 Jan 22	36.40000 -0.70	36.95	36.20	36.90	13,485
14 Jan 22	37.10000 -0.35	37.50	36.85	37.20	12,101
13 Jan 22	37.45000 +0.50	37.45	36.75	37.00	10,619
12 Jan 22	36.95000 +0.75	37.10	36.35	36.40	18,163
11 Jan 22	36.20000 -0.05	36.55	36.05	36.10	9,240
10 Jan 22	36.25000 -0.55	37.10	36.05	36.90	15,158
07 Jan 22	36.80000 -0.70	37.55	36.75	37.50	8,305
06 Jan 22	37.50000 -0.30	37.85	36.95	37.45	15,156
05 Jan 22	37.80000 -0.20	38.35	37.70	37.90	14,961
04 Jan 22	38.00000 +0.40	38.40	37.40	37.40	25,926
03 Jan 22	37.60000 +0.70	37.65	36.90	37.15	20,032
31 Dec 21	36.90000 -0.30	37.25	36.90	37.00	4,094
30 Dec 21	37.20000 +0.00	37.25	36.70	37.20	12,372
29 Dec 21	37.20000 +0.80	37.20	36.40	36.40	13,245
28 Dec 21	36.40000 -0.40	36.95	36.40	36.65	12,103
27 Dec 21	36.80000 +0.55	36.85	36.25	36.25	11,236
24 Dec 21	36.25000 -0.40	36.65	36.25	36.65	1,652
23 Dec 21	36.65000 +0.45	36.65	36.05	36.45	23,436
22 Dec 21	36.20000 +1.55	36.40	34.95	34.95	34,758
21 Dec 21	34.65000 -0.15	35.05	34.45	34.65	15,591
20 Dec 21	34.80000 -1.10	35.50	34.75	35.30	14,691
17 Dec 21	35.90000 -0.75	36.70	35.90	36.65	35,775
16 Dec 21	36.65000 +1.25	36.70	35.60	35.60	21,863
15 Dec 21	35.40000 +0.05	35.60	35.25	35.60	13,329
14 Dec 21	35.35000 -0.70	36.60	35.35	36.30	28,450
13 Dec 21	36.05000 +0.15	36.70	36.00	36.30	37,996
10 Dec 21	35.90000 +0.15	36.15	35.50	35.50	19,374
09 Dec 21	35.75000 +0.75	36.35	35.30	35.30	70,770
08 Dec 21	35.00000 +0.20	35.50	34.35	34.90	34,890
07 Dec 21	34.80000 +1.60	34.80	33.50	33.60	28,164
06 Dec 21	33.20000 -0.45	34.00	33.20	33.70	12,666
03 Dec 21	33.65000 +0.75	33.70	32.90	32.90	27,571
02 Dec 21	32.90000 -0.30	33.25	32.70	32.80	17,312
01 Dec 21	33.20000 +1.10	33.30	32.30	32.50	11,320
30 Nov 21	32.10000 +0.20	32.55	31.25	31.40	21,189
29 Nov 21	31.90000 -0.05	32.05	31.40	31.75	31,387
26 Nov 21	31.95000 -1.65	33.10	31.40	32.25	42,162
25 Nov 21	33.60000 +0.05	34.15	33.35	33.50	16,102
24 Nov 21	33.55000 -0.35	34.20	33.40	33.90	14,796
23 Nov 21	33.90000 -0.10	34.25	33.35	33.65	10,527
22 Nov 21	34.00000 +0.40	34.25	33.15	33.55	22,246
19 Nov 21	33.60000 -0.10	33.75	33.00	33.65	14,687
18 Nov 21	33.70000 -0.40	34.20	33.55	34.00	17,334
17 Nov 21	34.10000 -0.10	34.50	34.10	34.25	15,126
16 Nov 21	34.20000 -0.60	34.80	33.90	34.80	19,604
15 Nov 21	34.80000 +1.75	35.25	32.90	32.90	54,760
12 Nov 21	33.05000 -0.25	33.25	32.90	33.15	7,521
11 Nov 21	33.30000 -0.20	33.55	33.10	33.55	6,369
10 Nov 21	33.50000 +0.60	33.55	32.75	32.85	22,975
09 Nov 21	32.90000 -0.50	33.50	32.80	33.50	9,652
08 Nov 21	33.40000 +0.70	33.60	32.50	32.50	14,194
05 Nov 21	32.70000 -0.50	33.45	32.60	33.30	11,940
04 Nov 21	33.20000 +0.20	33.55	33.00	33.35	35,420
03 Nov 21	33.00000 -0.65	33.75	33.00	33.50	11,213
02 Nov 21	33.65000 -0.10	33.75	33.05	33.75	21,308
01 Nov 21	33.75000 +1.30	33.75	32.60	32.60	16,780
29 Oct 21	32.45000 -0.20	33.35	32.15	32.55	35,420
28 Oct 21	32.65000 +0.65	34.30	32.65	32.80	69,219
27 Oct 21	32.00000 +0.05	32.40	31.35	31.95	14,538
26 Oct 21	31.95000 +0.65	32.00	31.55	31.55	11,678
25 Oct 21	31.30000 -0.05	31.60	31.00	31.55	12,386
22 Oct 21	31.35000 +0.05	31.75	31.10	31.65	9,169
21 Oct 21	31.30000 +0.10	31.60	31.10	31.35	6,309
20 Oct 21	31.20000 -0.05	31.60	30.80	31.35	15,588
19 Oct 21	31.25000 +0.25	31.55	31.05	31.30	8,448
18 Oct 21	31.00000 -0.20	31.25	30.60	31.05	15,857
15 Oct 21	31.20000 -0.25	31.60	31.10	31.50	13,316
14 Oct 21	31.45000 +0.75	31.50	30.70	30.80	15,760
13 Oct 21	30.70000 +0.30	31.15	30.45	30.55	9,872
12 Oct 21	30.40000 -0.05	30.45	29.70	30.30	14,261
11 Oct 21	30.45000 -0.15	30.80	30.25	30.80	13,523
08 Oct 21	30.60000 -0.15	30.85	30.45	30.65	11,393
07 Oct 21	30.75000 +0.40	30.85	30.15	30.55	15,463
06 Oct 21	30.35000 -0.90	30.95	29.70	30.95	37,035
05 Oct 21	31.25000 -0.15	31.35	30.75	31.30	17,649
04 Oct 21	31.40000 -0.75	32.30	31.30	32.00	35,103
01 Oct 21	32.15000 +0.20	32.20	31.10	31.85	19,953
30 Sep 21	31.95000 -0.05	32.35	31.80	32.05	18,646
29 Sep 21	32.00000 +0.15	32.80	31.75	31.85	21,240
28 Sep 21	31.85000 -0.90	32.75	31.85	32.70	8,646
27 Sep 21	32.75000 +0.05	33.10	32.20	33.10	14,484
24 Sep 21	32.70000 -0.25	32.85	32.10	32.75	11,463
23 Sep 21	32.95000 +0.40	33.15	32.70	32.70	7,910
22 Sep 21	32.55000 +0.80	32.60	31.75	31.75	9,377
21 Sep 21	31.75000 -0.25	32.45	31.75	32.00	7,130
20 Sep 21	32.00000 -1.30	32.75	31.45	32.70	22,681
17 Sep 21	33.30000 -0.20	33.70	32.75	33.70	24,454
16 Sep 21	33.50000 -0.10	33.95	33.35	33.60	6,091
15 Sep 21	33.60000 -0.35	34.15	33.55	33.90	16,621
14 Sep 21	33.95000 +0.10	34.25	33.85	33.95	15,583
13 Sep 21	33.85000 +0.10	33.90	33.70	33.70	7,769
10 Sep 21	33.75000 -0.20	34.15	33.55	33.90	17,029
09 Sep 21	33.95000 -0.20	34.25	33.55	33.80	20,575
08 Sep 21	34.15000 +0.80	34.30	32.90	33.15	31,963
07 Sep 21	33.35000 -0.20	33.60	33.25	33.50	7,647
06 Sep 21	33.55000 -0.15	34.00	33.55	33.70	12,912
03 Sep 21	33.70000 +0.20	33.90	33.30	33.35	13,427
02 Sep 21	33.50000 +0.10	33.55	33.15	33.30	20,372
01 Sep 21	33.40000 +0.45	33.55	32.80	33.30	18,717
31 Aug 21	32.95000 +0.15	33.45	32.75	32.80	26,663
30 Aug 21	32.80000 -0.30	33.40	32.65	33.00	12,866
27 Aug 21	33.10000 +0.60	33.10	32.30	32.50	21,181
26 Aug 21	32.50000 +0.00	32.60	32.05	32.60	10,060
25 Aug 21	32.50000 +0.60	32.50	31.80	31.85	23,321
24 Aug 21	31.90000 -0.30	32.50	31.70	32.50	17,909
23 Aug 21	32.20000 +0.60	32.40	31.45	31.55	17,889
20 Aug 21	31.60000 -0.25	31.80	31.50	31.70	12,849
19 Aug 21	31.85000 -0.65	32.50	31.55	32.50	16,646
18 Aug 21	32.50000 -0.20	33.05	32.45	32.80	14,823
17 Aug 21	32.70000 -0.10	32.95	32.35	32.60	21,824
16 Aug 21	32.80000 -0.45	33.15	32.60	33.00	14,307
13 Aug 21	33.25000 -0.30	33.60	33.00	33.40	9,442
12 Aug 21	33.55000 -0.30	34.30	33.35	33.75	13,396
11 Aug 21	33.85000 +0.85	33.85	32.75	33.00	26,950
10 Aug 21	33.00000 +0.10	33.25	32.80	32.85	14,517
09 Aug 21	32.90000 -0.05	33.10	32.80	33.10	8,524
06 Aug 21	32.95000 +0.20	32.95	32.60	32.90	15,135
05 Aug 21	32.75000 +0.00	33.00	32.70	32.70	9,155
04 Aug 21	32.75000 -0.05	33.20	32.60	32.85	12,077
03 Aug 21	32.80000 -0.05	33.00	32.30	32.80	21,435
02 Aug 21	32.85000 -0.55	33.50	32.85	33.45	16,065
30 Jul 21	33.40000 -1.00	34.50	32.85	34.50	30,775
29 Jul 21	34.40000 +0.35	34.80	34.05	34.05	24,760
28 Jul 21	34.05000 +0.30	34.30	33.60	33.90	14,815
27 Jul 21	33.75000 -0.80	34.50	33.05	34.50	27,545
26 Jul 21	34.55000 +0.70	34.55	33.75	33.85	27,646
23 Jul 21	33.85000 +0.60	34.00	33.20	33.20	17,374
22 Jul 21	33.25000 +0.20	33.90	33.10	33.25	18,534
21 Jul 21	33.05000 +1.25	33.25	32.10	32.10	23,802
20 Jul 21	31.80000 -0.15	32.55	31.55	32.25	22,702
19 Jul 21	31.95000 -0.85	32.70	31.50	32.50	35,046
16 Jul 21	32.80000 -1.00	34.05	32.25	34.00	35,417
15 Jul 21	33.80000 -0.70	34.45	33.40	34.45	17,199
14 Jul 21	34.50000 +0.55	34.50	33.80	33.95	20,101
13 Jul 21	33.95000 +0.60	34.25	33.30	33.30	40,473
12 Jul 21	33.35000 -0.30	34.90	33.00	33.65	80,404
09 Jul 21	33.65000 +2.45	33.80	31.55	31.65	85,417
08 Jul 21	31.20000 -1.30	32.10	30.70	32.10	44,665
07 Jul 21	32.50000 -0.05	32.65	32.30	32.50	24,975
06 Jul 21	32.55000 -0.25	32.60	31.95	32.30	24,335
05 Jul 21	32.80000 +0.15	32.90	32.35	32.50	8,517
02 Jul 21	32.65000 +0.00	33.00	32.50	32.65	23,392
01 Jul 21	32.65000 -0.20	33.15	32.50	32.80	27,741
30 Jun 21	32.85000 -0.45	33.25	32.35	33.15	33,173
29 Jun 21	33.30000 +1.15	33.30	32.00	32.00	42,206
28 Jun 21	32.15000 -0.10	32.35	31.70	32.10	22,166
25 Jun 21	32.25000 +0.60	32.30	31.50	31.70	21,282
24 Jun 21	31.65000 -0.65	32.40	31.65	32.15	19,365
23 Jun 21	32.30000 +0.55	32.35	31.60	31.70	23,993
22 Jun 21	31.75000 -0.05	31.75	31.45	31.75	8,255
21 Jun 21	31.80000 +0.10	31.80	30.95	31.35	21,437
18 Jun 21	31.70000 +0.00	32.35	31.45	31.60	33,755
17 Jun 21	31.70000 -0.55	32.20	31.50	32.05	16,949
16 Jun 21	32.25000 -0.25	32.50	32.00	32.45	21,128
15 Jun 21	32.50000 +0.45	32.90	32.00	32.00	29,312
14 Jun 21	32.05000 +0.10	32.40	32.00	32.20	8,744
11 Jun 21	31.95000 +0.30	32.10	31.55	31.55	25,055
10 Jun 21	31.65000 -0.45	32.25	31.40	32.05	15,308
09 Jun 21	32.10000 -0.55	32.75	32.10	32.60	22,159
08 Jun 21	32.65000 -0.20	32.85	32.10	32.75	28,393
07 Jun 21	32.85000 +0.55	32.90	32.15	32.20	34,400
04 Jun 21	32.30000 +0.80	32.40	31.50	31.65	38,162
03 Jun 21	31.50000 -0.05	31.85	31.50	31.70	24,631
02 Jun 21	31.55000 +0.20	31.75	31.30	31.30	26,739
01 Jun 21	31.35000 +0.25	31.35	30.85	31.05	29,598
31 May 21	31.10000 +0.50	31.30	30.40	30.40	25,782
28 May 21	30.60000 +0.40	30.65	30.30	30.45	10,268
27 May 21	30.20000 +0.40	30.60	29.85	30.00	34,087
26 May 21	29.80000 +0.15	30.15	29.55	29.90	18,966
25 May 21	29.65000 -0.10	30.20	29.60	29.70	38,826
24 May 21	29.75000 -0.40	30.25	29.55	30.20	24,775
21 May 21	30.15000 +0.25	30.30	29.75	29.90	32,417
20 May 21	29.90000 -0.50	30.50	29.90	30.30	23,389
19 May 21	30.40000 -1.30	31.35	30.15	31.30	45,297
18 May 21	31.70000 +0.50	32.10	31.10	31.30	84,394
17 May 21	31.20000 +0.55	31.30	30.65	30.65	41,562
14 May 21	30.65000 +0.35	30.65	30.15	30.50	28,535
13 May 21	30.30000 +0.40	30.60	29.50	29.60	75,705
12 May 21	29.90000 +0.30	30.20	29.70	29.70	52,631
11 May 21	29.60000 +0.00	29.75	29.30	29.35	34,167
10 May 21	29.60000 +0.75	30.35	29.60	29.90	48,840
07 May 21	28.85000 +0.05	29.00	28.65	28.80	30,120
06 May 21	28.80000 -0.60	29.50	28.70	29.30	42,844
05 May 21	29.40000 -0.10	29.75	29.25	29.45	15,236
04 May 21	29.50000 +0.35	29.95	29.15	29.30	58,337
03 May 21	29.15000 +0.25	29.30	28.45	29.00	23,771
30 Apr 21	28.90000 -0.45	29.40	28.35	29.35	75,660
29 Apr 21	29.35000 -0.70	30.00	29.35	29.85	34,680
28 Apr 21	30.05000 +0.15	30.45	29.80	29.90	20,964
27 Apr 21	29.90000 +0.40	30.35	29.30	29.40	30,598
26 Apr 21	29.50000 -0.05	29.95	29.40	29.55	20,756
23 Apr 21	29.55000 +0.30	29.80	29.05	29.15	32,480
22 Apr 21	29.25000 +0.80	29.65	28.80	28.85	52,360
21 Apr 21	28.45000 -0.70	29.10	28.20	29.00	67,385
20 Apr 21	29.15000 -0.35	29.75	29.00	29.65	41,026
19 Apr 21	29.50000 -0.70	30.15	29.45	30.10	24,517
16 Apr 21	30.20000 +0.50	30.30	29.50	29.65	19,125
15 Apr 21	29.70000 +0.10	30.05	29.45	29.50	19,074
14 Apr 21	29.60000 -0.15	30.00	29.20	30.00	18,763
13 Apr 21	29.75000 +0.50	30.30	29.10	29.15	27,874
12 Apr 21	29.25000 -0.90	30.05	29.20	30.05	21,640
09 Apr 21	30.15000 -0.40	30.90	30.00	30.50	29,335
08 Apr 21	30.55000 -0.10	30.75	30.15	30.70	29,714
07 Apr 21	30.65000 +0.25	31.15	30.35	30.35	39,160
06 Apr 21	30.40000 -0.15	31.10	30.40	30.65	40,891
01 Apr 21	30.55000 +0.85	30.70	29.70	29.70	32,476
31 Mar 21	29.70000 -0.30	30.75	29.70	30.20	65,173
30 Mar 21	30.00000 +0.55	30.25	29.40	29.50	36,889
29 Mar 21	29.45000 +0.25	30.20	29.20	29.45	57,201
26 Mar 21	29.20000 +0.45	29.60	28.85	29.10	39,397
25 Mar 21	28.75000 +0.00	29.15	28.20	28.80	59,465
24 Mar 21	28.75000 +0.00	28.85	28.30	28.80	29,565
23 Mar 21	28.75000 -0.20	30.25	28.75	29.00	66,602
22 Mar 21	28.95000 +1.15	29.05	27.75	28.20	50,621
19 Mar 21	27.80000 -0.50	28.30	27.60	27.95	34,286
18 Mar 21	28.30000 +0.35	28.45	28.10	28.30	33,852
17 Mar 21	27.95000 -1.30	29.25	27.95	29.25	34,211
16 Mar 21	29.25000 -0.20	29.75	29.05	29.40	35,290
15 Mar 21	29.45000 -0.25	30.20	29.45	29.65	20,722
12 Mar 21	29.70000 +0.15	30.20	29.40	29.50	60,304
11 Mar 21	29.55000 +0.55	29.60	28.00	28.10	50,859
10 Mar 21	29.00000 -0.30	29.45	28.90	29.35	26,029
09 Mar 21	29.30000 +0.80	29.30	28.55	28.60	43,454
08 Mar 21	28.50000 +0.90	28.65	27.90	27.95	22,560
05 Mar 21	27.60000 -0.10	28.20	27.25	27.75	36,728
04 Mar 21	27.70000 -1.15	28.70	27.45	28.55	34,516
03 Mar 21	28.85000 -0.60	30.20	28.80	29.50	38,838
02 Mar 21	29.45000 +0.00	29.55	29.05	29.35	19,298
01 Mar 21	29.45000 +1.00	29.80	28.80	28.85	38,061
26 Feb 21	28.45000 -1.15	29.25	28.25	29.15	51,595
25 Feb 21	29.60000 -0.40	30.35	29.60	30.15	35,743
24 Feb 21	30.00000 +0.55	30.50	29.45	29.45	49,947
23 Feb 21	29.45000 +0.10	29.70	28.70	29.35	38,836
22 Feb 21	29.35000 +0.65	29.60	28.40	28.60	49,963
19 Feb 21	28.70000 +0.35	28.95	28.20	28.25	32,583
18 Feb 21	28.35000 +0.35	28.55	27.95	28.00	30,579
17 Feb 21	28.00000 -0.60	28.60	27.90	28.30	37,214
16 Feb 21	28.60000 +0.15	28.70	28.05	28.45	35,558
15 Feb 21	28.45000 +0.15	28.85	28.45	28.50	18,049
12 Feb 21	28.30000 +0.45	28.30	27.30	27.90	32,654
11 Feb 21	27.85000 +0.20	27.90	27.15	27.75	31,612
10 Feb 21	27.65000 -0.25	28.10	27.25	28.00	32,418
09 Feb 21	27.90000 +0.25	28.10	27.20	27.90	47,176
08 Feb 21	27.65000 +1.10	28.50	27.10	27.10	100,771
05 Feb 21	26.55000 +0.00	26.70	26.35	26.50	26,230
04 Feb 21	26.55000 +0.85	26.75	25.85	25.85	35,903
03 Feb 21	25.70000 +0.15	25.95	25.40	25.90	20,856
02 Feb 21	25.55000 +0.30	25.95	25.45	25.55	35,124
01 Feb 21	25.25000 +0.05	25.65	25.10	25.60	23,066
29 Jan 21	25.20000 +0.70	25.30	24.40	24.90	40,628
28 Jan 21	24.50000 +0.65	24.90	23.40	23.70	34,613
27 Jan 21	23.85000 -0.30	24.30	23.25	24.20	53,252
26 Jan 21	24.15000 +0.20	24.55	23.80	23.85	29,999
25 Jan 21	23.95000 -1.25	25.25	23.90	25.20	39,501
22 Jan 21	25.20000 -0.80	25.95	24.95	25.95	31,071
21 Jan 21	26.00000 -0.70	27.00	26.00	26.80	30,099
20 Jan 21	26.70000 +1.00	26.85	25.70	25.90	53,951
19 Jan 21	25.70000 +0.00	25.95	25.50	25.95	19,162
18 Jan 21	25.70000 +0.40	25.95	25.20	25.30	22,155
15 Jan 21	25.30000 -0.95	26.05	25.05	25.95	31,622
14 Jan 21	26.25000 +0.55	26.25	25.35	25.85	33,076
13 Jan 21	25.70000 -0.65	26.55	25.50	26.35	21,373
12 Jan 21	26.35000 +0.50	26.35	25.50	25.70	39,593
11 Jan 21	25.85000 -0.20	26.15	25.15	26.10	23,626
08 Jan 21	26.05000 -0.10	26.40	25.85	26.35	34,317
07 Jan 21	26.15000 +0.60	26.40	25.55	25.70	46,682
06 Jan 21	25.55000 +0.70	25.85	24.85	24.90	35,054
05 Jan 21	24.85000 +0.10	25.00	24.35	24.90	21,330
04 Jan 21	24.75000 +0.00	25.20	24.65	24.90	18,659
31 Dec 20	24.75000 -0.30	25.15	24.75	25.10	7,561
30 Dec 20	25.05000 -0.15	25.20	25.00	25.20	7,680
29 Dec 20	25.20000 -0.15	25.50	24.90	25.35	24,111
28 Dec 20	25.35000 +0.30	25.35	24.95	25.10	28,029
24 Dec 20	25.05000 +0.00	25.10	24.95	25.10	9,982
23 Dec 20	25.05000 +0.05	25.20	24.85	25.10	25,352
22 Dec 20	25.00000 +0.55	25.15	24.45	24.50	51,053
21 Dec 20	24.45000 -0.35	24.45	23.30	24.30	56,880
18 Dec 20	24.80000 -0.20	25.15	24.60	25.10	26,692
17 Dec 20	25.00000 -0.25	25.45	25.00	25.10	19,142
16 Dec 20	25.25000 +0.05	25.50	24.80	25.20	33,330
15 Dec 20	25.20000 +0.40	25.20	24.70	24.90	20,628
14 Dec 20	24.80000 -0.05	25.20	24.65	25.00	26,015
11 Dec 20	24.85000 -0.30	25.25	24.75	25.25	14,842
10 Dec 20	25.15000 +0.25	25.25	24.70	25.00	26,634
09 Dec 20	24.90000 -0.10	25.15	24.80	25.10	20,087
08 Dec 20	25.00000 +0.00	25.15	24.80	25.10	20,019
07 Dec 20	25.00000 -0.15	25.15	24.75	25.15	22,042
04 Dec 20	25.15000 +0.60	25.25	24.50	24.50	31,273
03 Dec 20	24.55000 +0.15	24.55	24.15	24.45	23,822
02 Dec 20	24.40000 -0.60	25.00	24.40	25.00	17,760
01 Dec 20	25.00000 +0.60	25.05	24.40	24.40	16,872
30 Nov 20	24.40000 -0.70	25.10	24.40	24.85	40,649
27 Nov 20	25.10000 +0.10	25.55	24.70	25.00	33,855
26 Nov 20	25.00000 -0.50	25.50	24.90	25.50	17,010
25 Nov 20	25.50000 -0.05	25.75	24.90	25.75	34,240
24 Nov 20	25.55000 +0.60	25.80	25.05	25.20	41,884
23 Nov 20	24.95000 +0.30	25.25	24.65	24.95	26,888
20 Nov 20	24.65000 +0.00	25.15	24.45	24.65	34,696
19 Nov 20	24.65000 +0.00	24.65	23.70	24.40	45,180
18 Nov 20	24.65000 +0.75	24.80	23.65	23.95	60,718
17 Nov 20	23.90000 -1.20	25.30	23.90	25.25	39,375
16 Nov 20	25.10000 +0.60	25.50	24.35	24.70	45,122
13 Nov 20	24.50000 +1.00	24.60	23.35	23.55	26,182
12 Nov 20	23.50000 -0.25	23.95	23.15	23.50	27,186
11 Nov 20	23.75000 -0.25	24.30	23.75	24.05	19,937
10 Nov 20	24.00000 -0.75	25.10	23.60	24.65	73,890
09 Nov 20	24.75000 +1.25	25.35	23.80	23.90	62,527
06 Nov 20	23.50000 -0.20	24.10	22.60	23.55	40,662
05 Nov 20	23.70000 +1.20	24.35	22.75	22.75	63,239
04 Nov 20	22.50000 -0.25	23.00	22.20	22.45	38,721
03 Nov 20	22.75000 +1.05	23.10	22.00	22.05	55,866
02 Nov 20	21.70000 -0.55	22.10	21.35	22.10	50,242
30 Oct 20	22.25000 +1.20	22.25	20.90	20.90	37,981
29 Oct 20	21.05000 -1.45	22.35	20.40	22.20	67,995
28 Oct 20	22.50000 -0.75	22.75	21.60	22.60	58,994
27 Oct 20	23.25000 -1.40	24.55	23.25	24.55	26,325
26 Oct 20	24.65000 -0.50	25.30	24.50	25.05	17,129
23 Oct 20	25.15000 +0.20	25.45	24.95	24.95	17,659
22 Oct 20	24.95000 -0.55	25.50	24.85	25.50	16,839
21 Oct 20	25.50000 +0.30	25.85	24.90	25.20	33,198
20 Oct 20	25.20000 -0.80	26.00	25.20	26.00	14,757
19 Oct 20	26.00000 +0.35	26.20	25.75	25.85	14,543
16 Oct 20	25.65000 +0.45	25.80	25.00	25.05	74,235
15 Oct 20	25.20000 -0.80	25.65	24.65	25.65	19,960
14 Oct 20	26.00000 +0.00	26.20	25.65	26.20	14,398
13 Oct 20	26.00000 +0.05	26.50	25.70	26.35	23,916
12 Oct 20	25.95000 -0.50	26.45	25.80	26.10	25,327
09 Oct 20	26.45000 -0.55	27.30	26.40	26.90	21,303
08 Oct 20	27.00000 +0.90	27.15	26.35	26.40	28,560
07 Oct 20	26.10000 -0.90	27.00	26.10	26.90	20,690
06 Oct 20	27.00000 +0.65	27.25	26.40	26.45	24,867
05 Oct 20	26.35000 +0.35	26.60	26.10	26.10	22,115
02 Oct 20	26.00000 -0.20	26.35	25.55	26.10	21,729
01 Oct 20	26.20000 -0.05	26.90	26.10	26.20	14,436
30 Sep 20	26.25000 +0.40	26.35	25.60	25.85	13,925
29 Sep 20	25.85000 +0.00	25.95	25.45	25.80	5,733
28 Sep 20	25.85000 +0.60	25.95	25.25	25.25	11,809
25 Sep 20	25.25000 +0.15	25.25	24.50	24.95	31,296
24 Sep 20	25.10000 +0.30	25.10	23.80	24.40	38,472
23 Sep 20	24.80000 +0.15	25.45	24.75	25.15	18,126
22 Sep 20	24.65000 +0.15	25.00	24.35	24.65	18,651
21 Sep 20	24.50000 -1.60	25.90	24.40	25.90	30,297
18 Sep 20	26.10000 -0.50	26.75	26.10	26.60	22,231
17 Sep 20	26.60000 -0.65	27.20	26.60	26.90	8,414
16 Sep 20	27.25000 +0.25	27.35	26.85	27.15	16,212
15 Sep 20	27.00000 -0.40	27.55	27.00	27.55	15,537
14 Sep 20	27.40000 +0.10	27.90	27.20	27.50	16,343
11 Sep 20	27.30000 -1.10	28.00	27.25	28.00	29,077
10 Sep 20	28.40000 +1.10	28.85	27.70	27.70	50,823
09 Sep 20	27.30000 +1.20	27.50	26.45	26.60	38,028
08 Sep 20	26.10000 -0.40	26.65	25.65	26.50	26,770
07 Sep 20	26.50000 +1.35	26.75	25.20	25.20	26,999
04 Sep 20	25.15000 +0.45	25.65	24.40	24.50	28,706
03 Sep 20	24.70000 -0.60	25.65	24.60	25.60	14,881
02 Sep 20	25.30000 -0.15	25.90	25.30	25.40	22,733
01 Sep 20	25.45000 -0.05	25.75	25.05	25.75	20,819
31 Aug 20	25.50000 -0.45	26.50	25.30	26.25	26,814
28 Aug 20	25.95000 +0.65	26.80	25.15	25.15	55,532
27 Aug 20	25.30000 +0.50	25.50	24.95	25.00	24,404
26 Aug 20	24.80000 +0.55	24.95	24.05	24.05	14,546
25 Aug 20	24.25000 +0.25	24.90	23.90	24.05	56,494
24 Aug 20	24.00000 +1.45	24.00	22.80	22.85	23,598
21 Aug 20	22.55000 -0.50	23.35	22.15	23.25	27,528
20 Aug 20	23.05000 -0.70	23.65	22.90	23.40	15,882
19 Aug 20	23.75000 -0.45	24.15	23.45	24.10	13,765
18 Aug 20	24.20000 -0.15	24.50	23.70	24.50	21,370
17 Aug 20	24.35000 -0.55	24.90	24.35	24.75	13,467
14 Aug 20	24.90000 -0.65	25.55	24.70	25.45	24,558
13 Aug 20	25.55000 -0.10	26.20	25.50	25.65	26,210
12 Aug 20	25.65000 +0.05	25.90	25.50	25.50	20,075
11 Aug 20	25.60000 +0.65	25.60	25.10	25.15	45,051
10 Aug 20	24.95000 +0.55	24.95	24.40	24.65	18,772
07 Aug 20	24.40000 +0.65	24.70	23.65	23.90	15,465
06 Aug 20	23.75000 -0.55	24.30	23.55	24.30	14,448
05 Aug 20	24.30000 +0.60	24.30	23.70	23.70	18,446
04 Aug 20	23.70000 -0.70	24.70	23.70	24.60	26,656
03 Aug 20	24.40000 +1.75	25.30	23.00	23.00	87,650
31 Jul 20	22.65000 +2.05	23.20	20.80	20.80	62,205
30 Jul 20	20.60000 -0.45	21.00	20.35	21.00	20,010
29 Jul 20	21.05000 -0.05	21.15	20.70	21.00	13,838
28 Jul 20	21.10000 +0.05	21.50	20.90	21.00	18,649
27 Jul 20	21.05000 -0.40	21.40	20.55	21.40	26,090
24 Jul 20	21.45000 -0.45	21.70	21.45	21.70	9,063
23 Jul 20	21.90000 -0.20	22.20	21.85	22.10	15,633
22 Jul 20	22.10000 +0.30	22.40	21.60	21.80	24,314
21 Jul 20	21.80000 -0.15	22.40	21.65	22.10	15,703
20 Jul 20	21.95000 +0.30	22.00	21.30	21.60	15,243
17 Jul 20	21.65000 -0.20	22.00	21.45	21.95	12,904
16 Jul 20	21.85000 -0.40	22.50	21.70	22.10	29,767
15 Jul 20	22.25000 +1.30	22.50	21.10	21.10	49,616
14 Jul 20	20.95000 -0.60	21.60	20.65	21.60	14,862
13 Jul 20	21.55000 +0.80	21.85	20.95	20.95	25,961
10 Jul 20	20.75000 +0.60	20.75	19.72	20.00	62,154
09 Jul 20	20.15000 -0.85	21.25	20.15	21.25	39,654
08 Jul 20	21.00000 -0.70	21.70	20.80	21.50	26,376
07 Jul 20	21.70000 +0.25	21.80	21.35	21.45	23,272
06 Jul 20	21.45000 +0.65	21.45	20.70	21.30	32,926
03 Jul 20	20.80000 -0.70	21.50	20.55	21.45	31,297
02 Jul 20	21.50000 -0.05	21.75	21.10	21.50	20,960
01 Jul 20	21.55000 +0.35	21.85	21.00	21.00	20,985
30 Jun 20	21.20000 -0.40	21.60	20.60	21.45	45,554
29 Jun 20	21.60000 +0.85	21.70	20.50	20.60	26,626
26 Jun 20	20.75000 -0.10	21.60	20.50	20.75	51,799
25 Jun 20	20.85000 -0.20	21.40	20.50	20.80	28,047
24 Jun 20	21.05000 -0.60	21.85	20.95	21.55	17,927
23 Jun 20	21.65000 +0.70	21.95	20.95	20.95	19,224
22 Jun 20	20.95000 +0.10	21.25	20.45	20.65	20,362
19 Jun 20	20.85000 -0.40	21.70	20.85	21.65	38,850
18 Jun 20	21.25000 -0.05	21.70	21.00	21.40	24,905
17 Jun 20	21.30000 -0.45	22.15	21.30	21.70	12,933
16 Jun 20	21.75000 +0.50	22.25	21.30	21.35	29,147
15 Jun 20	21.25000 +0.30	21.55	20.50	20.85	25,196
12 Jun 20	20.95000 -0.45	21.95	20.90	21.20	26,134
11 Jun 20	21.40000 -1.35	22.20	21.20	22.05	41,589
10 Jun 20	22.75000 -0.80	24.15	22.75	23.80	31,492
09 Jun 20	23.55000 -0.70	24.70	23.40	24.40	60,958
08 Jun 20	24.25000 +1.25	24.65	22.65	22.70	71,338
05 Jun 20	23.00000 +0.80	23.10	22.50	22.50	26,991
04 Jun 20	22.20000 -0.45	22.80	22.05	22.70	38,869
03 Jun 20	22.65000 +0.65	22.80	21.65	22.10	45,720
02 Jun 20	22.00000 +1.30	22.10	20.65	20.85	43,288
01 Jun 20	20.70000 +0.15	20.90	20.35	20.80	63,855
29 May 20	20.55000 -0.65	20.85	20.20	20.85	47,093
28 May 20	21.20000 +0.35	21.50	20.80	21.00	53,004
27 May 20	20.85000 +0.99	21.85	19.72	20.05	67,215
26 May 20	19.86000 +0.66	20.20	19.20	19.20	43,288
25 May 20	19.20000 +0.94	19.20	18.02	18.02	38,506
22 May 20	18.26000 +0.26	18.44	17.56	18.02	22,877
21 May 20	18.00000 -0.26	18.46	17.80	18.26	25,134
20 May 20	18.26000 -0.34	18.68	17.92	18.66	28,823
19 May 20	18.60000 -0.40	19.24	17.70	19.24	72,523
18 May 20	19.00000 +0.96	19.30	18.34	18.36	34,725
15 May 20	18.04000 +0.62	18.34	17.70	18.06	32,425
14 May 20	17.42000 -0.76	18.20	17.28	18.20	23,655
13 May 20	18.18000 +0.38	18.44	17.60	18.44	23,830
12 May 20	17.80000 -0.72	18.90	17.80	18.90	26,792
11 May 20	18.52000 -0.74	19.52	18.50	19.52	17,655
08 May 20	19.26000 -0.34	19.88	19.26	19.88	24,127
07 May 20	19.60000 +0.80	19.80	19.00	19.00	32,624
06 May 20	18.80000 +0.10	19.56	18.64	18.64	54,859
05 May 20	18.70000 +0.28	19.36	18.32	19.08	41,192
04 May 20	18.42000 -1.63	19.46	18.42	19.30	25,003
30 Apr 20	20.05000 +0.15	20.75	19.14	20.45	64,741
29 Apr 20	19.90000 +1.22	19.90	18.54	18.54	36,041
28 Apr 20	18.68000 +0.88	18.86	17.92	17.92	58,998
27 Apr 20	17.80000 +0.78	18.00	17.38	17.58	25,802
24 Apr 20	17.02000 -1.12	18.18	17.02	18.14	26,133
23 Apr 20	18.14000 +1.68	18.14	16.52	16.52	37,348
22 Apr 20	16.46000 -0.26	17.36	16.46	17.18	43,275
21 Apr 20	16.72000 -1.26	17.86	16.72	17.86	42,570
20 Apr 20	17.98000 +0.62	17.98	17.70	17.92	15,722
17 Apr 20	17.36000 +0.12	17.78	17.18	17.70	26,347
16 Apr 20	17.24000 -0.08	17.72	16.80	17.22	34,474
15 Apr 20	17.32000 -0.86	18.26	17.22	18.26	45,014
14 Apr 20	18.18000 -0.32	19.10	17.62	18.80	65,770
09 Apr 20	18.50000 -0.36	19.46	18.48	19.12	34,876
08 Apr 20	18.86000 +0.28	18.88	17.96	18.86	35,469
07 Apr 20	18.58000 +0.80	19.24	18.14	18.32	57,912
06 Apr 20	17.78000 +1.26	17.96	16.92	17.16	64,459
03 Apr 20	16.52000 +0.20	16.96	16.42	16.50	35,554
02 Apr 20	16.32000 +0.40	16.40	15.96	16.40	39,819
01 Apr 20	15.92000 -0.78	16.60	15.90	16.14	51,290
31 Mar 20	16.70000 +0.58	16.88	16.32	16.50	46,053
30 Mar 20	16.12000 +0.32	16.40	15.42	16.06	29,562
27 Mar 20	15.80000 -0.04	16.44	15.58	15.90	66,687
26 Mar 20	15.84000 -0.04	16.26	15.08	15.60	56,666
25 Mar 20	15.88000 +0.82	16.26	15.24	15.90	70,983
24 Mar 20	15.06000 +1.56	15.10	14.30	14.52	52,038
23 Mar 20	13.50000 -1.42	14.98	13.50	14.86	83,457
20 Mar 20	14.92000 +1.52	15.66	14.20	14.46	90,481
19 Mar 20	13.40000 +0.72	13.58	12.38	12.70	71,087
18 Mar 20	12.68000 -1.86	14.14	12.68	14.08	130,907
17 Mar 20	14.54000 -0.48	15.38	13.78	15.16	115,067
16 Mar 20	15.02000 -1.60	15.84	14.12	15.84	169,623
13 Mar 20	16.62000 -1.40	18.82	16.56	18.36	191,557
12 Mar 20	18.02000 -2.83	19.68	17.92	19.20	182,319
11 Mar 20	20.85000 -2.05	23.65	20.60	23.50	149,016
10 Mar 20	22.90000 +0.05	24.40	22.25	23.15	128,029
09 Mar 20	22.85000 -1.95	23.75	22.00	23.60	68,871
06 Mar 20	24.80000 -0.90	25.20	24.35	25.20	50,624
05 Mar 20	25.70000 -0.65	26.75	25.40	26.45	36,442
04 Mar 20	26.35000 -0.70	27.20	26.05	27.00	31,147
03 Mar 20	27.05000 +0.30	27.80	26.60	27.40	58,659
02 Mar 20	26.75000 +0.25	27.05	25.95	26.25	68,586
28 Feb 20	26.50000 -0.70	26.55	25.70	26.00	74,985
27 Feb 20	27.20000 -0.60	27.55	26.60	27.30	80,369
26 Feb 20	27.80000 +0.20	28.15	26.75	27.40	60,991
25 Feb 20	27.60000 -0.45	28.30	27.45	28.10	41,662
24 Feb 20	28.05000 -2.15	29.50	27.80	29.50	92,252
21 Feb 20	30.20000 +0.05	30.35	29.65	30.05	33,543
20 Feb 20	30.15000 +0.50	30.30	29.25	29.55	46,714
19 Feb 20	29.65000 +0.40	30.10	29.35	29.40	23,579
18 Feb 20	29.25000 +0.10	29.25	28.80	29.05	21,922
17 Feb 20	29.15000 -0.70	30.00	29.10	29.80	24,956
14 Feb 20	29.85000 -0.35	30.30	29.85	30.10	19,397
13 Feb 20	30.20000 -0.40	30.70	30.05	30.55	39,730
12 Feb 20	30.60000 +0.60	30.60	29.85	29.90	49,503
11 Feb 20	30.00000 +1.55	30.20	28.60	28.60	59,957
10 Feb 20	28.45000 -0.55	29.15	28.25	28.45	83,686
07 Feb 20	29.00000 -1.45	30.45	28.40	30.45	94,317
06 Feb 20	30.45000 +0.10	30.90	30.00	30.45	74,019
05 Feb 20	30.35000 -0.30	31.10	29.90	30.55	63,731
04 Feb 20	30.65000 +0.95	30.80	29.90	29.95	46,288
03 Feb 20	29.70000 +0.10	29.70	28.80	29.60	57,248
31 Jan 20	29.60000 -1.25	30.65	29.40	30.45	73,751
30 Jan 20	30.85000 -1.00	31.55	30.70	31.55	40,808
29 Jan 20	31.85000 -0.10	32.25	31.60	32.05	37,753
28 Jan 20	31.95000 -0.10	32.15	31.65	32.00	25,786
27 Jan 20	32.05000 -1.65	33.40	32.00	33.40	46,244
24 Jan 20	33.70000 +1.90	33.95	31.90	31.90	70,108
23 Jan 20	31.80000 -0.95	32.65	31.80	32.65	36,879
22 Jan 20	32.75000 +0.30	32.75	32.20	32.35	49,964
21 Jan 20	32.45000 -0.05	32.70	32.35	32.60	40,178
20 Jan 20	32.50000 +0.20	32.80	32.35	32.60	66,548
17 Jan 20	32.30000 -0.15	32.50	32.10	32.50	46,153
16 Jan 20	32.45000 +0.30	32.50	31.90	32.25	49,958
15 Jan 20	32.15000 -0.95	33.25	31.50	33.10	137,161
14 Jan 20	33.10000 -0.55	33.90	32.90	33.90	55,056
13 Jan 20	33.65000 -0.95	35.20	33.55	34.75	78,489
10 Jan 20	34.60000 +0.00	34.70	34.40	34.70	13,631
09 Jan 20	34.60000 -0.55	35.30	34.50	35.20	33,154
08 Jan 20	35.15000 +0.20	35.15	34.65	34.90	27,809
07 Jan 20	34.95000 +0.35	35.10	34.65	34.70	38,632
06 Jan 20	34.60000 -0.10	34.70	34.00	34.50	42,252
03 Jan 20	34.70000 +0.05	34.70	34.05	34.35	36,108
02 Jan 20	34.65000 +0.50	34.95	34.10	34.10	14,327
31 Dec 19	34.15000 -0.10	34.25	34.10	34.15	3,957
30 Dec 19	34.25000 +0.30	34.40	34.10	34.25	17,288
27 Dec 19	33.95000 -0.30	34.35	33.75	34.15	24,787
24 Dec 19	34.25000 -0.05	34.35	34.05	34.30	5,020
23 Dec 19	34.30000 +0.00	34.55	34.30	34.40	10,156
20 Dec 19	34.30000 +0.20	34.30	33.95	34.00	30,681
19 Dec 19	34.10000 -0.75	34.75	33.85	34.70	32,568
18 Dec 19	34.85000 -0.30	35.30	34.55	35.25	28,901
17 Dec 19	35.15000 +0.00	35.35	35.00	35.05	38,798
16 Dec 19	35.15000 +0.75	35.15	34.40	34.50	60,016
13 Dec 19	34.40000 -0.25	35.15	34.15	35.00	58,903
12 Dec 19	34.65000 +0.15	35.00	33.90	34.85	50,761
11 Dec 19	34.50000 +0.75	34.85	33.55	33.80	89,933
10 Dec 19	33.75000 +0.60	33.80	32.70	33.05	42,539
09 Dec 19	33.15000 -0.65	33.80	33.00	33.65	30,715
06 Dec 19	33.80000 +1.55	33.80	32.50	32.60	88,852
05 Dec 19	32.25000 +0.40	32.75	31.80	31.95	46,568
04 Dec 19	31.85000 +1.75	32.25	30.00	30.00	67,490
03 Dec 19	30.10000 -0.70	31.05	29.95	30.90	51,407
02 Dec 19	30.80000 +0.70	32.00	30.30	30.30	66,274
29 Nov 19	30.10000 +0.15	30.10	29.70	30.00	40,965
28 Nov 19	29.95000 -0.05	30.00	29.75	29.90	13,427
27 Nov 19	30.00000 -0.45	30.50	30.00	30.35	31,978
26 Nov 19	30.45000 -0.50	31.10	30.30	30.85	35,969
25 Nov 19	30.95000 +0.55	31.15	30.50	30.50	16,389
22 Nov 19	30.40000 +0.15	30.60	30.10	30.15	20,516
21 Nov 19	30.25000 -0.65	31.00	30.25	31.00	20,089
20 Nov 19	30.90000 +0.00	30.90	30.75	30.75	17,902
19 Nov 19	30.90000 +0.45	30.95	30.15	30.35	22,421
18 Nov 19	30.45000 -0.75	31.30	30.10	31.20	21,674
15 Nov 19	31.20000 +0.00	31.85	31.10	31.30	24,471
14 Nov 19	31.20000 +0.30	31.30	30.55	30.80	16,679
13 Nov 19	30.90000 -0.75	31.65	30.55	31.65	32,083
12 Nov 19	31.65000 +0.05	31.80	31.35	31.50	13,580
11 Nov 19	31.60000 -0.20	31.85	31.45	31.60	24,740
08 Nov 19	31.80000 -0.40	32.00	31.55	31.95	26,494
07 Nov 19	32.20000 +0.50	32.20	31.40	31.40	53,622
06 Nov 19	31.70000 +0.75	31.85	31.10	31.10	58,533
05 Nov 19	30.95000 +0.60	31.00	30.20	30.35	41,754
04 Nov 19	30.35000 +1.10	30.40	29.65	29.65	47,372
01 Nov 19	29.25000 +0.10	29.30	28.75	29.25	16,499
31 Oct 19	29.15000 +0.50	29.40	28.20	28.75	42,944
30 Oct 19	28.65000 +1.10	28.80	27.55	27.55	57,095
29 Oct 19	27.55000 +0.00	27.80	27.40	27.65	14,865
28 Oct 19	27.55000 -0.05	27.90	27.40	27.90	27,593
25 Oct 19	27.60000 +0.55	27.70	27.00	27.00	16,661
24 Oct 19	27.05000 -0.30	27.80	27.00	27.25	19,922
23 Oct 19	27.35000 +0.15	27.75	27.10	27.10	16,904
22 Oct 19	27.20000 -0.90	28.45	27.20	28.00	23,002
21 Oct 19	28.10000 +0.60	28.25	27.55	27.55	15,439
18 Oct 19	27.50000 +0.00	27.70	27.30	27.40	7,950
17 Oct 19	27.50000 +0.15	27.60	27.15	27.30	9,690
16 Oct 19	27.35000 -0.65	28.10	27.30	28.10	15,717
15 Oct 19	28.00000 +0.75	28.00	27.25	27.25	31,607
14 Oct 19	27.25000 -0.75	27.95	27.15	27.85	17,509
11 Oct 19	28.00000 +0.85	28.10	27.05	27.05	23,482
10 Oct 19	27.15000 +0.15	27.20	26.80	27.10	8,590
09 Oct 19	27.00000 +0.60	27.15	26.30	26.30	19,510
08 Oct 19	26.40000 -1.00	27.50	26.10	27.40	49,367
07 Oct 19	27.40000 -0.50	27.80	27.30	27.80	12,078
04 Oct 19	27.90000 +0.35	28.15	27.70	27.85	28,741
03 Oct 19	27.55000 +0.30	27.65	27.00	27.45	25,844
02 Oct 19	27.25000 -1.20	28.35	26.95	28.35	37,570
01 Oct 19	28.45000 -0.15	29.05	28.30	28.75	22,963
30 Sep 19	28.60000 -0.15	28.75	28.30	28.70	15,664
27 Sep 19	28.75000 +0.10	28.95	28.65	28.65	11,077
26 Sep 19	28.65000 +0.40	28.85	28.45	28.50	28,599
25 Sep 19	28.25000 -0.20	28.50	28.00	28.45	19,299
24 Sep 19	28.45000 +0.50	29.00	27.55	28.00	44,467
23 Sep 19	27.95000 -1.60	29.55	27.75	29.55	78,235
20 Sep 19	29.55000 -0.05	29.55	29.25	29.50	21,709
19 Sep 19	29.60000 +0.40	29.75	29.30	29.30	28,814
18 Sep 19	29.20000 -0.05	29.55	29.10	29.20	26,595
17 Sep 19	29.25000 -0.25	29.70	29.05	29.60	28,552
16 Sep 19	29.50000 -0.30	29.70	29.45	29.65	17,443
13 Sep 19	29.80000 +0.05	29.95	29.65	29.65	34,357
12 Sep 19	29.75000 -0.10	29.90	29.60	29.80	25,618
11 Sep 19	29.85000 +0.05	30.00	29.70	29.90	22,834
10 Sep 19	29.80000 -0.20	30.20	29.80	30.10	18,186
09 Sep 19	30.00000 -0.20	30.35	29.90	30.30	26,330
06 Sep 19	30.20000 -0.70	30.95	30.15	30.95	25,751
05 Sep 19	30.90000 +0.65	31.00	30.50	30.50	44,644
04 Sep 19	30.25000 +0.10	30.45	30.25	30.45	36,345
03 Sep 19	30.15000 -0.55	30.65	30.05	30.65	26,758
02 Sep 19	30.70000 -0.20	31.10	30.65	31.00	22,520
30 Aug 19	30.90000 +0.35	31.00	30.65	30.65	19,961
29 Aug 19	30.55000 +0.30	30.55	30.15	30.25	60,781
28 Aug 19	30.25000 -0.10	30.45	29.70	30.45	25,508
27 Aug 19	30.35000 +0.15	30.45	29.90	30.25	30,277
26 Aug 19	30.20000 +0.30	30.20	29.40	29.80	28,841
23 Aug 19	29.90000 -0.60	30.80	29.90	30.60	22,389
22 Aug 19	30.50000 +0.25	30.80	30.15	30.30	23,574
21 Aug 19	30.25000 +0.90	30.35	29.35	29.45	21,139
20 Aug 19	29.35000 -0.30	29.70	29.30	29.65	28,841
19 Aug 19	29.65000 +0.55	29.75	29.15	29.20	46,159
16 Aug 19	29.10000 +0.20	29.15	28.85	29.00	19,360
15 Aug 19	28.90000 -0.30	29.40	28.80	29.20	40,549
14 Aug 19	29.20000 -0.20	29.45	28.80	29.45	38,132
13 Aug 19	29.40000 +0.35	29.45	28.50	29.10	34,905
12 Aug 19	29.05000 +0.25	29.45	28.70	29.00	39,732
09 Aug 19	28.80000 -0.55	29.35	28.70	29.30	44,861
08 Aug 19	29.35000 +0.45	29.35	28.85	29.25	32,578
07 Aug 19	28.90000 -0.05	29.50	28.75	28.95	43,337
06 Aug 19	28.95000 -0.25	30.00	28.80	29.20	60,701
05 Aug 19	29.20000 -3.60	32.35	28.60	32.35	212,260
02 Aug 19	32.80000 +0.05	32.90	31.60	32.10	61,280
01 Aug 19	32.75000 +0.30	32.75	31.75	32.40	34,532
31 Jul 19	32.45000 -0.55	33.80	32.45	33.40	40,403
30 Jul 19	33.00000 -1.20	34.20	32.90	34.20	46,718
29 Jul 19	34.20000 +0.00	34.35	34.10	34.30	21,364
26 Jul 19	34.20000 +0.55	34.30	33.60	33.70	29,816
25 Jul 19	33.65000 +0.30	33.95	33.35	33.45	55,184
24 Jul 19	33.35000 +0.55	33.40	32.70	32.90	28,479
23 Jul 19	32.80000 +0.60	33.05	32.35	32.45	45,118
22 Jul 19	32.20000 +0.30	32.20	31.50	32.00	32,031
19 Jul 19	31.90000 +0.30	32.10	31.50	31.50	16,379
18 Jul 19	31.60000 -0.70	32.15	31.35	32.10	41,452
17 Jul 19	32.30000 -0.20	32.80	31.85	32.45	29,417
16 Jul 19	32.50000 +0.10	32.65	32.10	32.40	21,537
15 Jul 19	32.40000 +0.30	32.80	31.90	32.20	27,641
12 Jul 19	32.10000 +0.45	32.20	31.40	31.40	32,404
11 Jul 19	31.65000 +0.15	32.05	31.20	31.65	48,978
10 Jul 19	31.50000 -0.25	32.10	31.40	31.70	31,247
09 Jul 19	31.75000 -0.40	32.20	31.40	32.20	55,591
08 Jul 19	32.15000 -0.10	32.50	31.80	32.10	46,759
05 Jul 19	32.25000 -0.75	32.45	31.70	32.40	72,872
04 Jul 19	33.00000 +0.25	33.25	32.60	32.95	34,064
03 Jul 19	32.75000 -0.95	32.85	32.45	32.60	21,445
02 Jul 19	33.70000 -0.15	34.00	33.55	34.00	27,815
01 Jul 19	33.85000 +0.10	34.80	33.55	34.45	46,019
28 Jun 19	33.75000 +0.60	33.75	33.00	33.25	27,670
27 Jun 19	33.15000 +0.20	33.25	32.65	32.90	38,182
26 Jun 19	32.95000 -0.90	33.85	32.75	33.65	30,885
25 Jun 19	33.85000 +0.05	34.00	33.65	33.90	27,920
24 Jun 19	33.80000 +0.10	34.00	33.40	33.70	15,780
21 Jun 19	33.70000 -0.15	34.10	33.45	33.85	39,285
20 Jun 19	33.85000 -0.20	34.50	33.80	34.35	30,820
19 Jun 19	34.05000 +0.45	34.20	33.50	33.55	26,033
18 Jun 19	33.60000 +0.00	33.80	33.10	33.50	40,610
17 Jun 19	33.60000 +0.60	33.85	33.10	33.10	42,145
14 Jun 19	33.00000 -0.10	33.30	32.75	33.25	42,152
13 Jun 19	33.10000 +0.35	33.30	32.55	32.80	42,987
12 Jun 19	32.75000 +0.30	32.80	31.95	32.35	80,319
11 Jun 19	32.45000 +0.35	32.45	31.85	32.30	45,439
10 Jun 19	32.10000 +1.05	32.80	31.40	31.45	81,767
07 Jun 19	31.05000 +1.15	31.20	30.00	30.00	63,885
06 Jun 19	29.90000 +0.10	30.20	29.65	30.00	34,894
05 Jun 19	29.80000 -0.60	30.60	29.75	30.40	29,862
04 Jun 19	30.40000 +0.65	30.55	29.75	29.85	38,987
03 Jun 19	29.75000 +0.10	29.80	29.05	29.45	13,686
31 May 19	29.65000 -0.05	29.85	29.15	29.50	35,161
30 May 19	29.70000 +0.15	29.85	29.50	29.50	7,544
29 May 19	29.55000 +0.05	29.75	29.40	29.50	21,832
28 May 19	29.50000 -0.35	29.95	29.40	29.80	37,273
27 May 19	29.85000 -0.20	30.35	29.80	30.15	14,420
24 May 19	30.05000 +0.40	30.30	29.75	29.75	32,285
23 May 19	29.65000 -0.60	30.20	29.55	30.15	28,424
22 May 19	30.25000 -0.55	31.00	30.10	31.00	38,140
21 May 19	30.80000 +0.60	30.80	30.20	30.30	23,364
20 May 19	30.20000 -0.70	30.95	30.00	30.95	28,896
17 May 19	30.90000 -0.20	31.35	30.50	31.20	16,246
16 May 19	31.10000 +0.55	31.10	30.10	30.65	24,853
15 May 19	30.55000 +0.05	30.65	29.85	30.65	27,185
14 May 19	30.50000 +1.00	30.50	29.60	29.75	29,946
13 May 19	29.50000 -0.55	30.15	29.45	30.15	52,546
10 May 19	30.05000 +0.15	30.55	29.90	30.10	44,346
09 May 19	29.90000 -0.95	30.80	29.70	30.75	41,455
08 May 19	30.85000 +0.85	31.00	29.25	29.75	44,824
07 May 19	30.00000 -0.50	30.75	29.90	30.75	18,187
06 May 19	30.50000 -0.95	30.80	30.00	30.80	34,114
03 May 19	31.45000 +0.00	31.70	31.10	31.35	23,512
02 May 19	31.45000 -0.25	31.80	31.25	31.80	21,401
30 Apr 19	31.70000 +0.60	31.85	31.20	31.25	30,081
29 Apr 19	31.10000 -0.15	31.15	30.85	31.15	37,061
26 Apr 19	31.25000 -0.45	32.00	31.10	31.70	27,218
25 Apr 19	31.70000 +0.25	33.20	31.20	32.20	112,321
24 Apr 19	31.45000 +0.60	31.50	30.65	30.95	56,863
23 Apr 19	30.85000 -0.70	31.55	30.75	31.55	32,732
18 Apr 19	31.55000 +0.15	31.70	31.20	31.55	25,760
17 Apr 19	31.40000 +0.20	31.65	31.10	31.10	57,893
16 Apr 19	31.20000 +0.05	31.65	30.90	31.40	23,854
15 Apr 19	31.15000 +0.00	31.70	31.05	31.05	22,070
12 Apr 19	31.15000 +0.40	31.60	30.75	30.85	23,613
11 Apr 19	30.75000 +0.65	30.85	30.00	30.35	23,398
10 Apr 19	30.10000 -0.10	30.35	30.00	30.30	14,066
09 Apr 19	30.20000 -0.80	31.20	30.20	30.95	27,683
08 Apr 19	31.00000 +0.20	31.05	30.60	30.85	33,767
05 Apr 19	30.80000 +0.00	31.45	30.65	30.65	27,266
04 Apr 19	30.80000 +0.05	31.10	30.65	30.80	49,566
03 Apr 19	30.75000 +0.60	30.95	30.40	30.45	41,854
02 Apr 19	30.15000 +0.20	30.35	29.70	30.00	32,699
01 Apr 19	29.95000 +1.15	30.15	29.25	29.30	80,508
29 Mar 19	28.80000 +0.50	29.35	28.30	28.30	72,267
28 Mar 19	28.30000 -0.55	28.95	28.10	28.90	34,332
27 Mar 19	28.85000 +0.10	29.55	28.55	28.85	41,191
26 Mar 19	28.75000 +0.35	28.75	28.30	28.35	19,094
25 Mar 19	28.40000 -0.15	28.70	27.75	28.55	62,948
22 Mar 19	28.55000 -0.95	29.80	28.55	29.45	46,595
21 Mar 19	29.50000 -0.50	30.10	29.25	30.10	22,023
20 Mar 19	30.00000 -0.15	30.75	29.90	30.05	60,720
19 Mar 19	30.15000 +0.35	30.30	29.65	29.95	67,038
18 Mar 19	29.80000 +1.25	29.95	28.60	28.60	80,237
15 Mar 19	28.55000 +0.25	28.80	28.15	28.20	48,777
14 Mar 19	28.30000 -0.65	29.25	28.20	29.25	43,514
13 Mar 19	28.95000 -0.05	29.75	28.65	29.50	160,972
12 Mar 19	29.00000 +0.90	29.00	28.25	28.25	47,450
11 Mar 19	28.10000 +0.60	28.10	27.50	27.50	16,059
08 Mar 19	27.50000 -0.25	27.55	26.95	27.45	35,653
07 Mar 19	27.75000 +0.25	27.75	26.95	27.50	66,951
06 Mar 19	27.50000 -0.85	28.35	27.50	28.30	34,242
05 Mar 19	28.35000 -0.55	28.80	28.25	28.80	11,234
04 Mar 19	28.90000 +0.05	29.40	28.90	28.90	25,286
01 Mar 19	28.85000 +0.40	29.20	28.45	28.45	15,558
28 Feb 19	28.45000 -0.05	28.65	28.05	28.60	29,543
27 Feb 19	28.50000 -0.40	29.00	28.40	28.85	20,442
26 Feb 19	28.90000 -0.10	29.20	28.65	28.70	31,617
25 Feb 19	29.00000 +0.55	29.30	28.00	28.35	22,076
22 Feb 19	28.45000 -0.10	28.85	28.45	28.85	22,936
21 Feb 19	28.55000 -0.50	29.00	28.55	29.00	19,721
20 Feb 19	29.05000 +0.75	29.60	28.30	28.40	88,012
19 Feb 19	28.30000 -0.45	28.85	28.15	28.85	13,381
18 Feb 19	28.75000 +0.60	28.95	28.25	28.25	28,374
15 Feb 19	28.15000 +0.50	28.50	27.35	27.55	36,368
14 Feb 19	27.65000 -0.15	28.00	27.45	27.95	21,938
13 Feb 19	27.80000 +0.30	28.25	27.60	27.60	43,597
12 Feb 19	27.50000 +0.00	27.85	27.40	27.40	23,652
11 Feb 19	27.50000 +0.20	27.80	27.35	27.55	25,090
08 Feb 19	27.30000 -0.30	27.90	27.15	27.60	33,960
07 Feb 19	27.60000 -1.40	29.00	27.60	29.00	31,129
06 Feb 19	29.00000 -0.80	29.85	28.95	29.85	33,179
05 Feb 19	29.80000 +0.55	29.85	29.25	29.35	72,697
04 Feb 19	29.25000 +0.95	29.30	28.65	28.80	79,327
01 Feb 19	28.30000 -0.30	28.90	28.15	28.90	34,072
31 Jan 19	28.60000 +0.70	29.20	28.20	28.20	101,543
30 Jan 19	27.90000 +0.60	28.00	27.45	27.45	52,432
29 Jan 19	27.30000 -0.40	27.75	27.30	27.60	40,543
28 Jan 19	27.70000 +0.55	27.80	26.90	27.15	44,259
25 Jan 19	27.15000 +0.60	27.35	26.60	26.65	31,414
24 Jan 19	26.55000 +0.40	26.65	25.95	26.25	16,388
23 Jan 19	26.15000 -0.40	26.55	26.05	26.55	28,574
22 Jan 19	26.55000 -0.25	26.75	26.45	26.70	16,983
21 Jan 19	26.80000 -0.25	27.35	26.65	27.20	30,095
18 Jan 19	27.05000 +0.60	27.15	26.50	26.60	45,233
17 Jan 19	26.45000 +0.25	26.60	26.05	26.30	26,300
16 Jan 19	26.20000 -0.20	26.60	26.15	26.30	20,947
15 Jan 19	26.40000 +0.35	26.45	26.10	26.15	50,408
14 Jan 19	26.05000 -0.50	26.25	25.50	26.25	39,539
11 Jan 19	26.55000 +0.05	26.75	25.75	26.60	63,325
10 Jan 19	26.50000 +0.50	26.95	25.70	25.90	83,863
09 Jan 19	26.00000 +0.05	26.45	25.45	26.45	45,654
08 Jan 19	25.95000 +1.30	26.55	24.60	24.75	83,115
07 Jan 19	24.65000 +0.80	24.80	23.95	24.00	59,336
04 Jan 19	23.85000 +0.95	24.00	23.05	23.05	45,782
03 Jan 19	22.90000 -0.60	23.70	22.80	23.70	45,912
02 Jan 19	23.50000 +0.00	23.65	22.85	23.50	33,547
31 Dec 18	23.50000 +0.65	23.60	23.05	23.05	8,684
28 Dec 18	22.85000 +0.10	23.60	22.75	23.05	50,239
27 Dec 18	22.75000 -0.30	23.70	22.60	23.25	35,443
24 Dec 18	23.05000 -0.25	23.55	22.90	23.20	22,824
21 Dec 18	23.30000 +0.25	23.50	22.80	22.95	63,594
20 Dec 18	23.05000 -0.45	23.10	22.40	23.10	50,355
19 Dec 18	23.50000 +0.80	23.55	22.70	22.80	45,883
18 Dec 18	22.70000 +0.10	23.05	22.35	22.75	25,162
17 Dec 18	22.60000 -0.55	23.40	22.55	23.25	61,584
14 Dec 18	23.15000 -0.30	23.55	22.75	23.55	21,425
13 Dec 18	23.45000 -0.45	24.05	23.25	24.00	31,378
12 Dec 18	23.90000 +0.60	23.90	23.15	23.40	30,964
11 Dec 18	23.30000 +1.20	23.45	22.30	22.30	66,059
10 Dec 18	22.10000 -0.90	22.90	21.95	22.80	37,026
07 Dec 18	23.00000 -0.40	23.75	22.95	23.50	29,424
06 Dec 18	23.40000 -1.45	24.45	23.15	24.45	58,888
05 Dec 18	24.85000 -0.80	25.40	24.35	25.25	45,458
04 Dec 18	25.65000 -0.35	26.00	25.55	25.80	30,635
03 Dec 18	26.00000 +0.75	26.50	25.60	25.60	41,263
30 Nov 18	25.25000 -0.70	25.85	25.10	25.85	38,488
29 Nov 18	25.95000 -0.55	26.95	25.65	26.80	30,928
28 Nov 18	26.50000 +0.30	26.60	25.50	26.30	62,856
27 Nov 18	26.20000 +0.45	26.40	25.35	25.80	53,955
26 Nov 18	25.75000 +0.90	25.75	24.85	24.90	41,029
23 Nov 18	24.85000 +0.30	25.35	24.55	24.55	17,050
22 Nov 18	24.55000 -0.80	25.20	24.45	25.15	46,767
21 Nov 18	25.35000 +0.25	25.65	25.05	25.30	35,510
20 Nov 18	25.10000 -0.80	25.90	25.05	25.75	51,860
19 Nov 18	25.90000 -0.50	26.60	25.75	26.50	43,651
16 Nov 18	26.40000 -0.30	27.05	26.25	26.70	29,969
15 Nov 18	26.70000 -0.85	28.05	26.55	27.55	50,980
14 Nov 18	27.55000 -0.90	28.35	27.15	28.35	44,986
13 Nov 18	28.45000 -0.60	29.95	28.20	28.95	63,675
12 Nov 18	29.05000 -0.45	29.70	28.75	29.40	59,274
09 Nov 18	29.50000 -0.10	29.75	28.20	29.20	50,213
08 Nov 18	29.60000 +0.35	30.85	29.20	29.55	50,600
07 Nov 18	29.25000 +0.95	29.35	28.05	28.05	25,275
06 Nov 18	28.30000 -0.50	28.90	28.10	28.90	24,357
05 Nov 18	28.80000 -0.95	29.50	28.80	29.50	28,458
02 Nov 18	29.75000 +1.10	30.15	28.95	28.95	54,369
01 Nov 18	28.65000 -0.50	29.45	28.60	29.05	48,633
31 Oct 18	29.15000 +1.35	29.50	28.00	28.00	70,402
30 Oct 18	27.80000 -0.40	28.20	26.50	28.20	62,164
29 Oct 18	28.20000 +1.70	28.85	26.15	26.15	73,970
26 Oct 18	26.50000 -0.15	26.70	25.60	26.70	55,025
25 Oct 18	26.65000 +0.05	27.10	26.10	26.65	51,747
24 Oct 18	26.60000 +0.80	27.00	25.60	26.10	91,454
23 Oct 18	25.80000 -0.75	26.75	25.80	26.25	73,226
22 Oct 18	26.55000 -0.80	28.00	26.35	27.50	29,125
19 Oct 18	27.35000 -0.35	28.00	26.75	27.70	53,760
18 Oct 18	27.70000 -0.55	28.20	27.15	28.20	34,773
17 Oct 18	28.25000 +0.15	28.65	28.15	28.35	69,408
16 Oct 18	28.10000 +1.35	28.15	26.65	26.70	49,109
15 Oct 18	26.75000 -0.60	27.30	26.60	27.15	25,289
12 Oct 18	27.35000 +0.20	27.75	27.15	27.45	35,896
11 Oct 18	27.15000 -0.25	27.35	26.30	26.90	58,010
10 Oct 18	27.40000 -0.40	28.25	27.40	27.90	57,705
09 Oct 18	27.80000 +0.25	28.00	27.40	27.45	53,663
08 Oct 18	27.55000 -0.95	28.25	27.45	28.10	28,445
05 Oct 18	28.50000 -0.60	29.05	28.40	29.05	20,921
04 Oct 18	29.10000 -0.20	29.50	29.00	29.05	19,550
03 Oct 18	29.30000 -0.45	29.80	29.25	29.65	19,186
02 Oct 18	29.75000 -0.65	30.30	29.50	30.30	27,197
01 Oct 18	30.40000 +0.15	30.50	30.10	30.20	24,656
28 Sep 18	30.25000 -0.60	30.80	29.85	30.75	49,264
27 Sep 18	30.85000 +0.05	30.95	30.65	30.65	16,160
26 Sep 18	30.80000 +0.20	31.05	30.60	30.60	67,897
25 Sep 18	30.60000 -0.40	30.95	30.50	30.90	37,910
24 Sep 18	31.00000 -0.35	31.65	31.00	31.55	21,502
21 Sep 18	31.35000 +0.00	31.70	31.10	31.45	60,746
20 Sep 18	31.35000 -0.05	31.55	31.20	31.20	37,537
19 Sep 18	31.40000 +0.40	31.65	31.10	31.10	16,017
18 Sep 18	31.00000 -0.30	31.60	30.85	31.05	31,931
17 Sep 18	31.30000 +0.15	31.35	30.80	31.00	33,902
14 Sep 18	31.15000 -0.35	31.85	31.10	31.45	25,867
13 Sep 18	31.50000 -0.35	31.95	31.30	31.95	32,487
12 Sep 18	31.85000 +0.05	32.10	31.50	31.70	29,203
11 Sep 18	31.80000 -0.05	31.95	31.35	31.80	20,649
10 Sep 18	31.85000 -0.20	32.15	31.70	31.95	18,985
07 Sep 18	32.05000 -0.20	32.40	31.85	32.25	19,630
06 Sep 18	32.25000 -0.45	32.85	32.25	32.70	25,991
05 Sep 18	32.70000 -0.50	33.35	32.60	33.20	27,370
04 Sep 18	33.20000 -0.30	33.85	33.10	33.40	26,604
03 Sep 18	33.50000 -0.15	33.60	33.25	33.55	11,207
31 Aug 18	33.65000 -0.45	34.10	33.20	34.10	22,613
30 Aug 18	34.10000 -0.10	34.50	34.00	34.50	16,534
29 Aug 18	34.20000 -0.30	34.65	34.10	34.60	15,291
28 Aug 18	34.50000 -0.25	35.00	34.40	34.90	39,141
27 Aug 18	34.75000 +1.10	34.80	33.55	33.55	28,586
24 Aug 18	33.65000 -0.05	34.15	33.60	33.80	21,356
23 Aug 18	33.70000 -0.20	34.40	33.50	34.20	19,210
22 Aug 18	33.90000 +0.00	34.50	33.85	34.00	16,398
21 Aug 18	33.90000 +0.55	34.05	33.25	33.25	23,102
20 Aug 18	33.35000 +0.10	33.60	33.15	33.15	16,744
17 Aug 18	33.25000 -0.10	33.65	32.70	33.25	24,323
16 Aug 18	33.35000 +0.10	33.60	33.20	33.35	21,589
15 Aug 18	33.25000 -0.45	33.95	33.05	33.85	26,534
14 Aug 18	33.70000 -0.25	34.00	33.65	34.00	17,883
13 Aug 18	33.95000 -0.70	34.60	33.90	34.60	37,933
10 Aug 18	34.65000 -0.30	35.00	34.50	34.85	21,947
09 Aug 18	34.95000 -0.05	35.05	34.25	35.00	36,015
08 Aug 18	35.00000 +0.20	35.20	34.80	35.00	24,727
07 Aug 18	34.80000 -0.05	35.30	34.75	34.95	32,429
06 Aug 18	34.85000 +0.00	35.95	34.65	35.20	63,048
03 Aug 18	34.85000 -0.10	35.25	34.70	34.80	46,787
02 Aug 18	34.95000 -0.70	35.55	34.75	35.50	32,697
01 Aug 18	35.65000 +0.25	36.20	34.55	35.00	99,571
31 Jul 18	35.40000 +0.55	37.15	35.40	36.65	122,977
30 Jul 18	34.85000 -0.25	35.10	34.75	35.10	16,995
27 Jul 18	35.10000 +0.45	35.50	34.70	34.70	29,985
26 Jul 18	34.65000 +0.85	34.80	34.00	34.00	25,458
25 Jul 18	33.80000 -1.25	35.15	33.70	35.00	32,770
24 Jul 18	35.05000 +1.20	35.40	34.10	34.15	46,446
23 Jul 18	33.85000 +0.20	33.95	33.40	33.60	25,329
20 Jul 18	33.65000 -1.05	34.50	33.45	34.50	21,016
19 Jul 18	34.70000 -0.25	35.00	34.65	34.75	25,145
18 Jul 18	34.95000 +0.25	35.40	34.40	34.70	63,833
17 Jul 18	34.70000 +1.20	36.15	34.10	35.25	61,288
16 Jul 18	33.50000 +0.30	33.70	33.00	33.55	25,310
13 Jul 18	33.20000 -0.20	33.45	33.00	33.40	30,236
12 Jul 18	33.40000 +0.55	33.60	33.00	33.00	32,895
11 Jul 18	32.85000 -0.80	33.55	32.85	33.55	34,733
10 Jul 18	33.65000 +0.65	33.75	32.95	32.95	31,110
09 Jul 18	33.00000 +0.30	33.20	32.60	32.70	35,038
06 Jul 18	32.70000 +0.05	32.75	32.30	32.55	30,014
05 Jul 18	32.65000 -0.40	32.90	32.50	32.90	35,174
04 Jul 18	33.05000 +1.00	33.35	32.00	33.05	55,702
03 Jul 18	32.05000 -0.90	32.50	31.95	32.40	32,581
02 Jul 18	32.95000 -1.15	33.75	32.85	33.75	50,249
29 Jun 18	34.10000 -0.05	35.00	34.05	34.35	95,255
28 Jun 18	34.15000 +0.20	34.50	33.65	33.70	107,712
27 Jun 18	33.95000 +0.85	34.20	33.00	33.20	45,716
26 Jun 18	33.10000 +0.05	33.35	33.00	33.00	31,115
25 Jun 18	33.05000 -0.30	33.45	32.75	33.40	41,277
22 Jun 18	33.35000 +0.65	33.55	32.65	32.65	75,071
21 Jun 18	32.70000 -2.05	34.85	31.65	34.85	111,060
20 Jun 18	34.75000 -0.35	35.55	34.50	35.00	31,258
19 Jun 18	35.10000 -0.40	35.60	35.05	35.20	35,076
18 Jun 18	35.50000 -0.50	35.90	35.20	35.90	20,662
15 Jun 18	36.00000 -0.40	36.70	36.00	36.50	65,414
14 Jun 18	36.40000 +0.35	36.70	35.65	35.95	28,499
13 Jun 18	36.05000 +0.50	36.10	35.55	35.55	18,611
12 Jun 18	35.55000 -0.10	35.90	35.30	35.80	36,229
11 Jun 18	35.65000 +0.35	35.70	35.05	35.05	30,231
08 Jun 18	35.30000 -0.40	35.95	35.05	35.65	33,692
07 Jun 18	35.70000 -0.40	36.25	35.45	36.15	57,013
06 Jun 18	36.10000 -0.50	36.80	35.90	36.50	30,847
05 Jun 18	36.60000 +0.25	37.05	36.10	36.30	21,540
04 Jun 18	36.35000 -0.25	36.90	36.10	36.90	25,360
01 Jun 18	36.60000 +0.20	37.05	36.40	36.55	33,184
31 May 18	36.40000 +0.40	37.00	36.10	36.10	37,509
30 May 18	36.00000 +0.10	36.50	35.65	35.80	47,372
29 May 18	35.90000 -0.95	36.80	35.75	36.80	44,100
28 May 18	36.85000 -0.05	37.45	35.65	37.00	66,670
25 May 18	36.90000 -0.10	37.60	36.90	37.15	50,719
24 May 18	37.00000 +0.05	37.65	36.85	36.85	52,809
23 May 18	36.95000 -0.75	37.50	36.80	37.45	46,237
22 May 18	37.70000 -0.80	38.40	37.30	38.40	52,736
21 May 18	38.50000 +0.25	38.95	38.35	38.35	18,615
18 May 18	38.25000 -1.25	39.55	37.70	39.50	50,842
17 May 18	39.50000 -0.05	39.60	39.05	39.50	21,563
16 May 18	39.55000 -0.30	40.10	39.45	39.90	24,930
15 May 18	39.85000 +0.30	39.90	39.40	39.60	15,205
14 May 18	39.55000 -0.40	39.95	39.35	39.75	18,102
11 May 18	39.95000 -0.30	40.15	39.80	40.05	9,862
10 May 18	40.25000 +0.75	40.40	39.40	39.40	31,831
09 May 18	39.50000 +0.00	39.75	39.20	39.45	21,012
08 May 18	39.50000 +0.15	39.55	38.95	39.40	16,660
07 May 18	39.35000 -0.15	39.60	39.20	39.40	16,931
04 May 18	39.50000 -0.05	39.80	39.40	39.60	27,860
03 May 18	39.55000 -0.60	40.05	39.40	40.05	18,250
02 May 18	40.15000 +1.15	40.60	39.00	39.00	49,490
30 Apr 18	39.00000 +0.00	39.35	38.90	39.35	90,541
27 Apr 18	39.00000 -0.20	39.40	38.80	39.30	27,915
26 Apr 18	39.20000 +0.95	40.15	38.50	39.00	90,497
25 Apr 18	38.25000 -1.30	39.50	37.70	39.45	48,710
24 Apr 18	39.55000 -0.05	39.75	39.20	39.50	21,151
23 Apr 18	39.60000 +0.40	39.75	39.00	39.00	63,991
20 Apr 18	39.20000 +0.05	39.75	38.80	39.10	45,902
19 Apr 18	39.15000 +0.30	39.45	38.85	38.95	21,637
18 Apr 18	38.85000 +0.60	39.00	38.25	38.25	24,671
17 Apr 18	38.25000 +1.25	38.55	36.80	37.00	36,995
16 Apr 18	37.00000 -0.05	37.30	36.75	37.05	18,141
13 Apr 18	37.05000 -0.40	37.75	37.00	37.20	26,755
12 Apr 18	37.45000 +1.10	37.45	36.10	36.20	30,899
11 Apr 18	36.35000 -0.20	36.90	35.80	36.55	27,958
10 Apr 18	36.55000 -0.05	36.95	36.45	36.70	32,603
09 Apr 18	36.60000 +0.25	36.75	36.20	36.40	42,446
06 Apr 18	36.35000 -0.20	37.05	36.05	36.40	74,014
05 Apr 18	36.55000 +0.50	37.35	36.35	36.45	38,041
04 Apr 18	36.05000 -0.75	36.85	35.30	36.85	39,415
03 Apr 18	36.80000 -0.15	37.05	36.35	36.95	35,983
29 Mar 18	36.95000 +0.70	37.40	36.20	36.20	75,525
28 Mar 18	36.25000 -0.30	36.65	35.55	36.60	32,934
27 Mar 18	36.55000 +0.25	37.90	36.05	36.80	102,791
26 Mar 18	36.30000 +0.10	37.20	36.10	36.45	66,903
23 Mar 18	36.20000 -0.10	36.85	35.50	36.00	78,488
22 Mar 18	36.30000 -0.55	37.25	36.10	37.00	80,665
21 Mar 18	36.85000 +0.00	37.95	36.75	37.40	74,020
20 Mar 18	36.85000 +0.75	37.30	35.60	36.35	89,930
19 Mar 18	36.10000 +0.10	36.40	35.50	36.30	91,971
16 Mar 18	36.00000 +0.05	36.40	35.85	36.15	87,377
15 Mar 18	35.95000 -3.20	36.95	35.55	35.85	259,805
14 Mar 18	39.15000 +0.15	39.50	38.70	38.95	19,507
13 Mar 18	39.00000 -0.45	39.55	38.45	39.55	47,101
12 Mar 18	39.45000 +0.45	39.90	39.30	39.30	34,522
09 Mar 18	39.00000 +0.65	39.10	38.35	38.60	46,707
08 Mar 18	38.35000 +0.85	38.70	37.80	38.65	63,344
07 Mar 18	37.50000 -1.20	39.45	37.40	39.45	51,458
06 Mar 18	38.70000 +0.95	39.00	37.95	37.95	26,351
05 Mar 18	37.75000 -0.20	38.85	37.70	38.00	28,405
02 Mar 18	37.95000 -1.15	38.70	37.80	38.70	29,822
01 Mar 18	39.10000 -1.05	40.15	38.80	40.00	22,150
28 Feb 18	40.15000 -0.45	40.60	40.10	40.60	14,470
27 Feb 18	40.60000 -0.80	41.45	40.15	41.45	15,347
26 Feb 18	41.40000 +1.00	41.45	40.50	40.50	19,386
23 Feb 18	40.40000 -0.85	41.35	40.10	41.35	32,428
22 Feb 18	41.25000 +0.45	41.45	40.00	40.60	54,035
21 Feb 18	40.80000 +0.20	41.00	40.15	40.60	24,136
20 Feb 18	40.60000 +0.60	40.80	39.90	39.90	24,956
19 Feb 18	40.00000 +0.25	40.15	39.80	40.00	22,564
16 Feb 18	39.75000 +0.45	40.40	39.30	39.50	27,991
15 Feb 18	39.30000 -0.25	40.50	39.25	39.75	54,987
14 Feb 18	39.55000 +1.45	40.05	38.00	38.05	59,778
13 Feb 18	38.10000 +0.40	38.45	37.65	37.90	29,206
12 Feb 18	37.70000 +0.15	39.15	37.55	38.00	32,000
09 Feb 18	37.55000 -0.45	38.40	36.95	37.60	88,870
08 Feb 18	38.00000 -2.05	39.95	37.80	39.95	51,280
07 Feb 18	40.05000 +2.85	40.15	37.00	37.40	68,598
06 Feb 18	37.20000 -0.50	37.60	35.90	36.65	59,653
05 Feb 18	37.70000 +0.50	37.85	35.70	36.85	60,725
02 Feb 18	37.20000 -1.25	38.35	36.75	38.35	48,706
01 Feb 18	38.45000 -0.85	39.45	38.20	39.25	30,159
31 Jan 18	39.30000 -0.45	40.35	39.15	39.85	22,104
30 Jan 18	39.75000 -1.10	40.60	38.20	40.60	98,560
29 Jan 18	40.85000 +0.45	41.30	40.30	40.35	26,346
26 Jan 18	40.40000 -1.00	41.20	40.20	41.20	29,724
25 Jan 18	41.40000 -0.10	41.70	40.65	41.20	47,768
24 Jan 18	41.50000 +1.15	41.90	39.90	40.20	59,227
23 Jan 18	40.35000 -0.25	40.45	39.20	40.40	32,769
22 Jan 18	40.60000 +0.60	40.90	40.05	40.45	20,867
19 Jan 18	40.00000 -0.80	40.90	39.95	40.80	29,569
18 Jan 18	40.80000 +0.25	40.80	40.20	40.40	13,638
17 Jan 18	40.55000 -0.25	40.80	39.70	40.75	25,330
16 Jan 18	40.80000 +0.80	41.10	39.80	39.95	30,903
15 Jan 18	40.00000 -0.15	40.25	39.30	39.90	15,898
12 Jan 18	40.15000 -0.30	40.35	39.60	40.15	17,770
11 Jan 18	40.45000 +0.00	40.70	39.85	40.40	22,103
10 Jan 18	40.45000 -0.40	41.25	39.85	40.45	36,797
09 Jan 18	40.85000 +1.35	40.85	39.35	39.35	45,559
08 Jan 18	39.50000 +1.40	39.80	38.50	38.60	59,745
05 Jan 18	38.10000 +1.25	38.85	36.95	36.95	116,975
04 Jan 18	36.85000 -0.65	37.50	36.75	37.50	8,301
03 Jan 18	37.50000 +0.60	37.50	36.85	37.00	12,038
02 Jan 18	36.90000 -0.44	37.50	36.35	37.50	13,610
29 Dec 17	37.34000 +0.15	37.50	36.74	37.14	18,881
28 Dec 17	37.19000 -0.31	37.50	37.06	37.42	14,518
27 Dec 17	37.50000 +0.59	37.60	37.00	37.00	24,467
22 Dec 17	36.91000 -0.34	37.40	36.78	37.27	15,644
21 Dec 17	37.25000 +0.21	37.27	36.80	36.90	14,733
20 Dec 17	37.04000 +0.56	37.36	35.48	36.34	44,556
19 Dec 17	36.48000 -0.40	36.88	35.89	36.88	16,762
18 Dec 17	36.88000 +1.07	36.95	35.93	35.93	13,617
15 Dec 17	35.81000 -0.61	36.40	35.25	36.34	33,757
14 Dec 17	36.42000 -0.83	36.95	36.09	36.95	18,193
13 Dec 17	37.25000 +0.05	37.60	36.82	37.12	19,153
12 Dec 17	37.20000 -0.11	37.39	36.25	37.27	13,833
11 Dec 17	37.31000 +0.30	37.44	36.77	36.86	21,388
08 Dec 17	37.01000 +0.81	37.11	36.25	36.38	15,394
07 Dec 17	36.20000 -0.05	36.63	36.12	36.26	13,175
06 Dec 17	36.25000 -1.22	37.17	35.75	37.13	24,259
05 Dec 17	37.47000 -0.03	37.59	37.25	37.50	23,779
04 Dec 17	37.50000 +0.35	38.14	37.16	37.37	19,658
01 Dec 17	37.15000 -0.15	37.36	36.54	37.26	27,861
30 Nov 17	37.30000 +0.05	37.32	36.96	37.11	52,234
29 Nov 17	37.25000 -0.21	37.63	37.11	37.48	16,310
28 Nov 17	37.46000 +0.26	37.50	37.08	37.33	13,587
27 Nov 17	37.20000 -0.27	37.57	37.02	37.31	15,208
24 Nov 17	37.47000 +0.02	37.60	37.24	37.50	12,185
23 Nov 17	37.45000 -0.19	37.66	36.70	37.50	36,054
22 Nov 17	37.64000 -0.06	38.06	37.42	37.70	27,654
21 Nov 17	37.70000 +0.04	37.90	37.28	37.64	28,731
20 Nov 17	37.66000 +1.30	37.75	36.31	36.37	44,031
17 Nov 17	36.36000 -0.85	37.29	36.31	37.29	30,916
16 Nov 17	37.21000 -0.29	37.82	37.11	37.69	17,485
15 Nov 17	37.50000 -0.55	37.99	36.75	37.98	38,156
14 Nov 17	38.05000 +0.55	38.30	37.65	37.68	29,616
13 Nov 17	37.50000 +0.38	37.99	37.14	37.14	43,698
10 Nov 17	37.12000 -0.44	37.91	36.81	37.52	33,932
09 Nov 17	37.56000 -0.68	39.00	37.51	38.11	45,142
08 Nov 17	38.24000 -1.19	39.60	38.12	39.40	34,226
07 Nov 17	39.43000 +0.19	39.55	39.00	39.00	51,091
06 Nov 17	39.24000 +0.14	39.33	38.65	39.00	59,129
03 Nov 17	39.10000 +0.20	39.38	38.81	38.86	43,389
02 Nov 17	38.90000 +0.50	39.24	38.10	38.21	75,198
01 Nov 17	38.40000 +0.75	38.55	37.72	37.78	74,573
31 Oct 17	37.65000 +0.05	37.89	36.90	37.11	55,865
30 Oct 17	37.60000 +2.24	37.60	35.35	35.35	79,346
27 Oct 17	35.36000 -0.13	35.55	35.16	35.32	32,164
26 Oct 17	35.49000 +2.98	36.00	34.20	34.20	80,248
25 Oct 17	32.51000 -0.37	33.38	32.51	32.83	10,121
24 Oct 17	32.88000 -0.43	33.30	32.55	33.25	13,175
23 Oct 17	33.31000 -0.19	33.75	33.02	33.61	13,542
20 Oct 17	33.50000 -0.11	34.37	33.27	33.72	16,740
19 Oct 17	33.61000 -0.39	34.30	33.27	33.88	13,121
18 Oct 17	34.00000 -0.75	34.89	33.78	34.74	30,519
17 Oct 17	34.75000 +0.61	35.00	33.85	34.00	31,247
16 Oct 17	34.14000 +1.59	34.30	32.58	32.58	21,325
13 Oct 17	32.55000 -0.39	32.95	32.55	32.81	7,969
12 Oct 17	32.94000 -0.29	33.35	32.44	33.35	11,067
11 Oct 17	33.23000 -0.66	34.00	33.05	34.00	11,602
10 Oct 17	33.89000 -0.51	34.40	33.71	34.40	12,929
09 Oct 17	34.40000 +1.05	34.45	33.22	33.50	30,481
06 Oct 17	33.35000 -0.45	34.00	33.13	33.67	10,445
05 Oct 17	33.80000 -0.15	34.07	33.65	34.00	16,386
04 Oct 17	33.95000 +0.85	34.29	32.80	32.91	61,665
03 Oct 17	33.10000 +1.75	33.35	31.60	31.77	39,237
02 Oct 17	31.35000 +0.89	31.70	30.70	30.75	15,243
29 Sep 17	30.46000 +1.06	30.80	29.40	29.40	45,428
28 Sep 17	29.40000 -0.19	29.65	29.26	29.50	40,244
27 Sep 17	29.59000 -0.75	30.30	29.59	30.30	18,453
26 Sep 17	30.34000 -0.26	30.68	30.11	30.60	42,890
25 Sep 17	30.60000 -0.54	31.22	30.60	31.20	9,310
22 Sep 17	31.14000 -0.06	31.61	30.85	31.15	31,677
21 Sep 17	31.20000 -0.06	31.48	30.87	31.26	22,116
20 Sep 17	31.26000 -0.24	31.67	31.26	31.50	9,492
19 Sep 17	31.50000 -0.80	32.29	31.50	32.29	15,585
18 Sep 17	32.30000 +0.60	32.59	31.87	31.87	8,992
15 Sep 17	31.70000 +0.11	32.10	31.64	31.70	57,514
14 Sep 17	31.59000 +0.08	31.88	31.44	31.84	15,117
13 Sep 17	31.51000 -0.90	32.70	31.51	32.70	17,659
12 Sep 17	32.41000 +0.80	32.82	31.54	31.56	29,580
11 Sep 17	31.61000 -0.22	31.85	31.43	31.85	13,985
08 Sep 17	31.83000 +0.27	31.93	31.43	31.63	7,986
07 Sep 17	31.56000 -0.32	32.20	31.41	31.99	14,886
06 Sep 17	31.88000 +0.19	32.03	31.33	31.61	16,899
05 Sep 17	31.69000 +0.80	31.69	30.86	31.00	12,444
04 Sep 17	30.89000 -0.93	31.50	30.89	31.00	21,027
01 Sep 17	31.82000 +0.92	32.35	30.86	30.92	27,643
31 Aug 17	30.90000 +0.91	31.12	29.99	30.00	24,417
30 Aug 17	29.99000 -0.19	30.37	29.81	30.37	24,815
29 Aug 17	30.18000 -0.56	30.39	29.53	30.31	19,948
28 Aug 17	30.74000 -1.87	32.58	30.60	32.55	18,338
25 Aug 17	32.61000 -0.49	33.10	32.61	33.08	4,863
24 Aug 17	33.10000 +0.07	33.34	32.56	33.09	14,606
23 Aug 17	33.03000 -0.29	33.26	32.75	33.26	19,864
22 Aug 17	33.32000 +0.72	33.46	32.65	32.90	12,450
21 Aug 17	32.60000 -0.06	33.00	32.50	32.58	15,494
18 Aug 17	32.66000 -0.12	32.71	32.28	32.58	14,934
17 Aug 17	32.78000 -0.15	33.19	32.61	32.95	17,837
16 Aug 17	32.93000 +0.15	33.00	32.45	32.78	13,021
15 Aug 17	32.78000 +0.00	33.00	32.62	32.78	7,339
14 Aug 17	32.78000 +0.28	32.82	32.40	32.50	24,956
11 Aug 17	32.50000 +0.09	32.53	31.80	32.42	22,871
10 Aug 17	32.41000 -0.65	33.00	32.30	33.00	18,589
09 Aug 17	33.06000 -0.24	33.38	32.70	33.38	19,764
08 Aug 17	33.30000 -0.39	33.74	33.20	33.70	17,109
07 Aug 17	33.69000 +0.31	33.99	33.59	33.89	25,831
04 Aug 17	33.38000 +0.62	33.38	32.51	32.80	19,813
03 Aug 17	32.76000 -0.38	33.30	32.70	33.28	20,240
02 Aug 17	33.14000 +0.40	33.37	32.48	32.80	24,867
01 Aug 17	32.74000 +1.51	32.84	31.40	31.40	39,640
31 Jul 17	31.23000 +0.24	31.32	30.78	30.78	20,127
28 Jul 17	30.99000 -0.71	31.90	30.64	31.90	21,776
27 Jul 17	31.70000 -0.21	31.94	31.30	31.94	18,222
26 Jul 17	31.91000 -0.05	31.99	31.55	31.91	19,808
25 Jul 17	31.96000 +0.11	32.00	31.64	31.94	16,974
24 Jul 17	31.85000 -0.07	32.05	31.36	32.00	29,177
21 Jul 17	31.92000 -0.84	32.70	30.95	32.70	36,487
20 Jul 17	32.76000 +2.79	32.93	30.84	31.05	67,382
19 Jul 17	29.97000 +0.40	30.08	29.44	29.50	18,270
18 Jul 17	29.57000 -0.23	29.90	29.15	29.75	13,324
17 Jul 17	29.80000 -0.71	30.50	29.80	30.50	18,816
14 Jul 17	30.51000 +0.11	30.65	30.15	30.32	5,933
13 Jul 17	30.40000 -0.10	30.62	30.29	30.46	11,310
12 Jul 17	30.50000 +0.73	30.59	29.70	29.72	27,648
11 Jul 17	29.77000 -0.07	29.90	29.42	29.85	14,897
10 Jul 17	29.84000 -0.03	29.84	29.39	29.73	25,055
07 Jul 17	29.87000 +0.59	30.00	28.93	29.00	29,802
06 Jul 17	29.28000 +0.69	29.28	28.28	28.33	31,495
05 Jul 17	28.59000 +0.61	28.75	27.93	27.93	18,291
04 Jul 17	27.98000 -0.88	28.38	27.75	28.29	16,613
03 Jul 17	28.86000 +0.11	29.03	28.29	28.50	30,661
30 Jun 17	28.75000 -0.50	29.19	28.64	29.09	36,378
29 Jun 17	29.25000 +0.36	29.25	28.74	29.00	37,976
28 Jun 17	28.89000 -0.20	29.09	28.53	29.09	21,047
27 Jun 17	29.09000 +0.17	29.44	28.81	28.82	32,839
26 Jun 17	28.92000 +0.75	29.25	28.16	28.18	50,604
23 Jun 17	28.17000 -0.51	29.17	28.17	28.77	24,639
22 Jun 17	28.68000 +0.39	28.75	28.13	28.13	25,952
21 Jun 17	28.29000 +0.21	28.42	27.70	28.03	16,646
20 Jun 17	28.08000 +0.40	28.45	27.63	28.01	46,671
19 Jun 17	27.68000 +0.46	28.10	27.35	27.36	42,338
16 Jun 17	27.22000 +0.28	27.93	26.83	26.83	134,632
15 Jun 17	26.94000 -0.06	27.15	26.76	27.13	51,728
14 Jun 17	27.00000 +0.00	27.15	26.65	27.09	25,522
13 Jun 17	27.00000 +1.41	27.15	25.65	25.82	27,655
12 Jun 17	25.59000 -1.01	26.51	25.59	26.43	44,283
09 Jun 17	26.60000 +0.55	26.82	26.10	26.10	17,317
08 Jun 17	26.05000 -0.53	26.90	26.05	26.54	27,944
07 Jun 17	26.58000 -0.07	26.97	26.49	26.70	20,653
06 Jun 17	26.65000 -0.25	26.95	26.60	26.67	10,743
05 Jun 17	26.90000 -0.25	27.09	26.88	27.09	7,225
02 Jun 17	27.15000 +0.53	27.15	26.64	26.64	39,200
01 Jun 17	26.62000 +0.06	27.05	26.36	26.36	26,396
31 May 17	26.56000 -0.44	27.03	26.40	27.03	33,927
30 May 17	27.00000 +0.30	27.10	26.62	26.80	9,751
29 May 17	26.70000 +0.71	26.70	26.07	26.37	13,643
26 May 17	25.99000 -0.02	26.18	25.75	25.96	12,870
25 May 17	26.01000 -0.13	26.29	25.85	26.22	9,152
24 May 17	26.14000 +0.54	26.43	25.54	25.60	18,693
23 May 17	25.60000 -0.20	25.88	25.46	25.80	34,590
22 May 17	25.80000 -0.15	26.59	25.52	25.96	33,862
19 May 17	25.95000 +0.80	25.95	25.38	25.53	35,346
18 May 17	25.15000 -0.61	25.97	24.86	25.78	37,166
17 May 17	25.76000 -1.19	26.99	25.76	26.99	25,977
16 May 17	26.95000 +0.14	27.00	26.71	26.91	22,411
15 May 17	26.81000 +0.31	27.08	26.39	26.58	33,479
12 May 17	26.50000 -0.54	27.00	26.44	27.00	28,430
11 May 17	27.04000 -0.11	27.15	26.94	27.15	16,836
10 May 17	27.15000 +0.11	27.15	26.83	27.11	34,945
09 May 17	27.04000 +0.29	27.12	26.72	26.72	65,607
08 May 17	26.75000 -0.19	26.99	26.49	26.99	16,134
05 May 17	26.94000 +0.08	26.94	26.55	26.94	57,770
04 May 17	26.86000 +0.17	26.93	26.23	26.62	30,296
03 May 17	26.69000 -0.18	26.94	26.35	26.80	31,966
02 May 17	26.87000 +0.37	27.00	26.49	26.50	26,887
28 Apr 17	26.50000 +1.11	26.50	25.30	25.35	45,821
27 Apr 17	25.39000 +0.18	25.39	24.86	25.20	31,296
26 Apr 17	25.21000 -0.50	25.78	25.01	25.75	37,345
25 Apr 17	25.71000 +0.41	25.71	25.00	25.14	24,913
24 Apr 17	25.30000 +1.39	25.30	24.78	24.80	60,681
21 Apr 17	23.91000 -0.38	24.45	23.91	24.25	27,395
20 Apr 17	24.29000 -0.21	24.45	24.03	24.42	27,331
19 Apr 17	24.50000 +0.18	24.50	24.09	24.09	19,481
18 Apr 17	24.32000 -1.02	25.21	23.86	25.06	57,510
13 Apr 17	25.34000 -0.51	25.79	25.05	25.79	14,872
12 Apr 17	25.85000 +0.28	25.99	25.44	25.44	29,567
11 Apr 17	25.57000 -0.73	26.40	24.79	26.19	53,896
10 Apr 17	26.30000 +0.01	26.40	26.10	26.20	29,146
07 Apr 17	26.29000 +0.09	26.30	26.01	26.10	21,408
06 Apr 17	26.20000 +0.23	26.20	25.59	25.89	25,459
05 Apr 17	25.97000 -0.10	26.12	25.58	26.09	19,794
04 Apr 17	26.07000 -0.05	26.20	25.63	26.20	22,396
03 Apr 17	26.12000 +0.82	26.18	25.34	25.34	58,983
31 Mar 17	25.30000 +0.30	25.30	24.84	24.99	99,672
30 Mar 17	25.00000 +0.44	25.00	24.67	24.67	48,930
29 Mar 17	24.56000 -0.31	24.96	24.53	24.91	13,700
28 Mar 17	24.87000 +0.46	24.92	24.62	24.65	33,090
27 Mar 17	24.41000 -0.57	25.00	24.40	25.00	15,571
24 Mar 17	24.98000 +0.50	25.27	24.40	24.49	67,653
23 Mar 17	24.48000 -0.02	24.50	24.16	24.50	77,952
22 Mar 17	24.50000 +0.89	24.52	23.41	23.67	56,251
21 Mar 17	23.61000 +0.62	23.73	22.89	23.00	66,009
20 Mar 17	22.99000 +0.01	23.17	22.78	22.91	61,950
17 Mar 17	22.98000 -0.01	23.01	22.78	23.00	117,188
16 Mar 17	22.99000 +0.02	23.28	22.89	22.94	91,940
15 Mar 17	22.97000 -0.34	23.20	22.76	23.17	44,312
14 Mar 17	23.31000 -0.18	23.62	23.12	23.39	17,968
13 Mar 17	23.49000 -0.31	23.72	23.35	23.63	45,564
10 Mar 17	23.80000 +0.35	23.84	23.38	23.54	151,827
09 Mar 17	23.45000 +0.00	23.54	23.15	23.27	80,190
08 Mar 17	23.45000 +0.86	23.52	20.85	22.77	76,210
07 Mar 17	22.59000 +0.23	22.64	22.00	22.45	39,953
06 Mar 17	22.36000 -0.54	22.99	22.11	22.99	34,484
03 Mar 17	22.90000 -0.16	23.00	22.56	23.00	22,414
02 Mar 17	23.06000 +0.09	23.08	22.90	22.91	14,448
01 Mar 17	22.97000 +0.60	23.59	22.75	22.84	50,477
28 Feb 17	22.37000 +0.07	22.54	22.22	22.45	20,760
27 Feb 17	22.30000 -0.45	23.00	22.29	22.72	12,606
24 Feb 17	22.75000 -0.20	23.04	22.38	23.04	21,533
23 Feb 17	22.95000 -0.44	23.45	22.70	23.35	12,412
22 Feb 17	23.39000 -0.43	23.75	23.26	23.73	8,287
21 Feb 17	23.82000 +1.26	23.94	22.47	22.64	31,962
20 Feb 17	22.56000 +0.30	22.64	22.22	22.22	9,312
17 Feb 17	22.26000 -0.53	22.56	22.12	22.49	16,120
16 Feb 17	22.79000 -0.57	23.32	22.56	23.30	9,193
15 Feb 17	23.36000 +0.01	23.70	23.17	23.35	25,035
14 Feb 17	23.35000 -0.34	23.75	23.30	23.70	17,258
13 Feb 17	23.69000 -0.01	23.75	23.57	23.69	9,932
10 Feb 17	23.70000 +0.98	23.71	22.77	22.77	25,088
09 Feb 17	22.72000 +0.42	22.72	22.22	22.35	14,635
08 Feb 17	22.30000 -1.10	23.55	22.11	23.49	43,850
07 Feb 17	23.40000 -0.14	23.73	23.28	23.70	18,615
06 Feb 17	23.54000 -0.17	23.87	23.43	23.74	24,172
03 Feb 17	23.71000 +0.13	23.74	23.25	23.60	22,912
02 Feb 17	23.58000 +0.18	23.95	23.47	23.56	53,823
01 Feb 17	23.40000 +0.70	23.40	22.77	22.89	32,935
31 Jan 17	22.70000 -0.05	22.90	22.55	22.75	35,311
30 Jan 17	22.75000 -0.25	23.00	22.64	23.00	17,367
27 Jan 17	23.00000 +0.07	23.00	22.51	22.87	48,259
26 Jan 17	22.93000 +0.03	22.93	22.71	22.77	29,700
25 Jan 17	22.90000 +0.12	22.90	22.71	22.86	31,265
24 Jan 17	22.78000 +0.03	22.90	22.58	22.58	30,693
23 Jan 17	22.75000 +0.09	22.89	22.46	22.50	30,059
20 Jan 17	22.66000 -0.22	22.90	22.63	22.88	15,808
19 Jan 17	22.88000 -0.02	22.98	22.75	22.95	22,130
18 Jan 17	22.90000 -0.04	23.00	22.75	22.94	29,632
17 Jan 17	22.94000 +0.14	23.00	22.74	22.86	25,411
16 Jan 17	22.80000 -0.03	22.99	22.46	22.82	17,583
13 Jan 17	22.83000 +0.06	22.95	22.68	22.80	28,991
12 Jan 17	22.77000 -0.22	23.00	22.43	22.81	23,801
11 Jan 17	22.99000 +0.20	23.00	22.32	22.32	28,053
10 Jan 17	22.79000 -0.10	23.41	22.35	22.89	43,242
09 Jan 17	22.89000 +0.49	23.40	22.70	22.70	84,708
06 Jan 17	22.40000 +0.64	22.50	21.75	21.76	56,788
05 Jan 17	21.76000 +0.39	21.88	21.38	21.46	28,183
04 Jan 17	21.37000 +0.94	21.76	21.02	21.02	149,199
03 Jan 17	20.43000 -0.18	20.94	20.43	20.86	19,845
02 Jan 17	20.61000 +0.29	21.07	20.01	20.11	13,930
30 Dec 16	20.32000 +0.02	20.38	19.91	20.24	9,204
29 Dec 16	20.30000 +0.00	20.35	19.95	20.29	10,675
28 Dec 16	20.30000 +0.10	20.37	19.93	20.20	12,563
27 Dec 16	20.20000 +0.46	20.20	19.76	19.76	25,167
23 Dec 16	19.74000 +0.32	19.74	19.40	19.42	22,090
22 Dec 16	19.42000 +0.09	19.53	19.22	19.53	16,205
21 Dec 16	19.33000 +0.48	19.60	18.75	18.83	38,235
20 Dec 16	18.85000 -0.04	19.00	18.55	18.89	15,845
19 Dec 16	18.89000 +0.34	18.89	18.32	18.47	3,626
16 Dec 16	18.55000 -0.35	19.10	18.55	18.78	26,516
15 Dec 16	18.90000 +0.20	18.90	18.45	18.75	2,861
14 Dec 16	18.70000 -0.20	18.89	18.69	18.70	7,511
13 Dec 16	18.90000 +0.18	18.98	18.49	18.82	137,966
12 Dec 16	18.72000 +0.52	18.94	18.15	18.15	15,033
09 Dec 16	18.20000 +0.32	18.25	17.96	17.96	16,682
08 Dec 16	17.88000 -0.47	18.26	17.85	18.15	8,553
07 Dec 16	18.35000 +0.06	18.48	18.17	18.29	38,158
06 Dec 16	18.29000 +0.04	18.49	18.10	18.35	39,801
05 Dec 16	18.25000 +0.39	18.39	17.85	17.86	6,304
02 Dec 16	17.86000 -0.38	18.31	17.86	18.28	11,770
01 Dec 16	18.24000 -0.26	18.46	18.17	18.24	5,787
30 Nov 16	18.50000 +0.10	18.51	18.28	18.39	13,878
29 Nov 16	18.40000 -0.28	18.50	18.22	18.43	5,910
28 Nov 16	18.68000 -0.09	18.77	18.53	18.68	7,651
25 Nov 16	18.77000 +0.02	18.90	18.65	18.69	4,544
24 Nov 16	18.75000 -0.05	18.93	18.75	18.85	5,179
23 Nov 16	18.80000 -0.07	18.99	18.70	18.90	29,094
22 Nov 16	18.87000 -0.19	19.20	18.87	19.00	5,140
21 Nov 16	19.06000 +0.15	19.10	18.85	18.90	8,253
18 Nov 16	18.91000 -0.02	19.01	18.72	18.96	10,848
17 Nov 16	18.93000 -0.26	19.20	18.86	19.03	5,966
16 Nov 16	19.19000 +0.56	19.23	18.43	18.61	27,552
15 Nov 16	18.63000 +0.19	18.90	18.40	18.40	7,062
14 Nov 16	18.44000 -0.26	18.92	18.44	18.92	8,003
11 Nov 16	18.70000 +0.80	18.70	17.85	18.02	13,259
10 Nov 16	17.90000 +0.32	19.08	17.36	17.58	60,971
09 Nov 16	17.58000 -0.61	17.73	17.43	17.50	50,838
08 Nov 16	18.19000 +0.19	18.19	17.96	18.08	5,131
07 Nov 16	18.00000 +0.18	18.09	17.92	18.00	15,250
04 Nov 16	17.82000 -0.41	18.17	17.68	18.15	18,458
03 Nov 16	18.23000 -0.07	18.32	18.10	18.25	7,092
02 Nov 16	18.30000 +0.05	18.50	18.10	18.10	21,704
01 Nov 16	18.25000 +0.02	18.36	18.10	18.18	2,791
31 Oct 16	18.23000 -0.07	18.60	18.02	18.12	21,518
28 Oct 16	18.30000 +0.73	18.33	17.51	17.51	16,992
27 Oct 16	17.57000 -0.92	18.41	17.51	18.41	19,796
26 Oct 16	18.49000 -0.11	18.56	17.91	18.56	50,939
25 Oct 16	18.60000 -0.27	19.00	18.56	18.85	20,283
24 Oct 16	18.87000 -0.23	19.10	18.87	18.88	10,043
21 Oct 16	19.10000 +0.10	19.10	18.64	19.10	13,539
20 Oct 16	19.00000 +0.15	19.00	18.67	18.98	18,221
19 Oct 16	18.85000 -0.15	19.14	18.67	19.08	12,391
18 Oct 16	19.00000 +0.00	19.10	18.91	18.97	3,281
17 Oct 16	19.00000 +0.29	19.08	18.47	18.92	17,201
14 Oct 16	18.71000 -0.04	18.71	18.50	18.60	10,591
13 Oct 16	18.75000 -0.30	19.12	18.49	19.09	21,797
12 Oct 16	19.05000 +0.00	19.19	18.80	18.96	14,554
11 Oct 16	19.05000 +0.19	19.05	18.75	18.89	17,037
10 Oct 16	18.86000 -0.02	18.89	18.71	18.82	18,538
07 Oct 16	18.88000 +0.23	18.88	18.67	18.71	32,570
06 Oct 16	18.65000 +0.25	18.65	18.23	18.52	31,303
05 Oct 16	18.40000 +0.11	18.50	18.05	18.15	28,279
04 Oct 16	18.29000 -0.16	18.40	18.16	18.33	27,363
03 Oct 16	18.45000 +0.40	18.50	17.95	17.95	7,945
30 Sep 16	18.05000 -0.38	18.45	17.71	18.45	21,517
29 Sep 16	18.43000 +0.18	18.50	18.18	18.18	22,095
28 Sep 16	18.25000 +0.19	18.50	18.01	18.01	18,096
27 Sep 16	18.06000 -0.49	18.60	18.06	18.60	84,867
26 Sep 16	18.55000 +0.05	18.56	17.96	18.40	40,207
23 Sep 16	18.50000 +0.80	18.50	17.63	17.69	61,937
22 Sep 16	17.70000 +0.40	17.70	17.35	17.35	32,361
21 Sep 16	17.30000 +0.00	17.32	17.23	17.30	19,380
20 Sep 16	17.30000 +0.00	17.30	17.19	17.29	6,073
19 Sep 16	17.30000 +0.03	17.30	17.02	17.14	24,611
16 Sep 16	17.27000 +0.50	17.27	16.77	16.80	17,718
15 Sep 16	16.77000 +0.56	16.91	16.18	16.18	18,207
14 Sep 16	16.21000 -0.79	16.97	15.98	16.97	39,244
13 Sep 16	17.00000 +0.03	17.11	16.90	16.92	5,964
12 Sep 16	16.97000 -0.23	17.24	16.38	17.24	12,231
09 Sep 16	17.20000 +0.00	17.42	17.05	17.42	10,460
08 Sep 16	17.20000 -0.30	17.50	17.19	17.50	11,050
07 Sep 16	17.50000 +0.17	17.50	17.20	17.28	9,437
06 Sep 16	17.33000 +0.10	17.33	17.15	17.23	11,932
05 Sep 16	17.23000 -0.24	17.41	17.01	17.40	9,258
02 Sep 16	17.47000 -0.33	17.74	17.09	17.74	13,368
01 Sep 16	17.80000 +0.19	17.80	17.50	17.57	9,303
31 Aug 16	17.61000 +0.03	17.82	17.30	17.62	12,270
30 Aug 16	17.58000 +0.28	17.58	17.08	17.20	7,516
29 Aug 16	17.30000 +0.05	17.30	16.98	17.23	24,810
26 Aug 16	17.25000 +0.55	17.25	16.55	16.70	17,954
25 Aug 16	16.70000 +0.18	16.70	16.31	16.49	7,654
24 Aug 16	16.52000 +0.02	16.53	16.40	16.40	9,086
23 Aug 16	16.50000 +0.00	16.57	16.43	16.50	10,813
22 Aug 16	16.50000 +0.00	16.55	16.31	16.44	9,550
19 Aug 16	16.50000 -0.20	16.69	16.46	16.47	11,448
18 Aug 16	16.70000 -0.15	16.74	16.40	16.69	11,747
17 Aug 16	16.85000 +0.36	16.85	16.29	16.58	10,973
16 Aug 16	16.49000 -0.36	16.80	16.24	16.74	9,691
15 Aug 16	16.85000 +0.66	16.85	16.27	16.27	4,516
12 Aug 16	16.19000 -0.23	16.56	16.16	16.42	12,439
11 Aug 16	16.42000 -0.34	16.67	16.17	16.50	12,963
10 Aug 16	16.76000 +0.56	16.76	16.09	16.19	13,994
09 Aug 16	16.20000 +0.00	16.24	16.00	16.10	18,981
08 Aug 16	16.20000 +0.10	16.20	15.96	16.10	23,017
05 Aug 16	16.10000 +1.04	16.10	15.07	15.07	24,884
04 Aug 16	15.06000 +0.16	15.06	14.76	14.76	9,815
03 Aug 16	14.90000 +0.05	15.07	14.75	14.75	36,241
02 Aug 16	14.85000 +0.10	14.90	14.75	14.80	11,035
01 Aug 16	14.75000 +0.04	15.09	14.75	14.95	7,628
29 Jul 16	14.71000 +0.75	14.87	14.02	14.02	35,244
28 Jul 16	13.96000 -0.03	13.99	13.77	13.91	5,366
27 Jul 16	13.99000 +0.50	13.99	13.40	13.45	23,289
26 Jul 16	13.49000 +0.19	13.53	13.10	13.30	32,879
25 Jul 16	13.30000 +0.12	13.30	13.16	13.30	2,673
22 Jul 16	13.18000 -0.22	13.47	13.17	13.41	4,660
21 Jul 16	13.40000 +0.04	13.45	13.33	13.38	3,217
20 Jul 16	13.36000 +0.02	13.54	13.36	13.44	10,637
19 Jul 16	13.34000 +0.24	13.44	13.17	13.28	42,443
18 Jul 16	13.10000 +0.16	13.13	12.94	12.94	12,491
15 Jul 16	12.94000 +0.03	13.04	12.90	12.92	6,301
14 Jul 16	12.91000 +0.00	13.12	12.91	13.05	11,657
13 Jul 16	12.91000 -0.26	13.30	12.90	13.25	38,035
12 Jul 16	13.17000 +0.10	13.24	13.10	13.10	3,378
11 Jul 16	13.07000 +0.06	13.22	13.03	13.03	4,179
08 Jul 16	13.01000 -0.03	13.08	12.95	13.04	57,327
07 Jul 16	13.04000 +0.04	13.25	12.92	13.00	11,053
06 Jul 16	13.00000 +0.07	13.17	12.90	13.11	11,794
05 Jul 16	12.93000 +0.10	13.39	12.85	12.97	16,056
04 Jul 16	12.83000 -0.43	13.19	12.55	12.84	63,085
01 Jul 16	13.26000 -0.33	13.65	13.23	13.65	11,791
30 Jun 16	13.59000 +0.27	13.59	13.09	13.50	10,943
29 Jun 16	13.32000 -0.28	13.89	13.32	13.61	15,826
28 Jun 16	13.60000 +0.73	13.60	13.01	13.04	17,932
27 Jun 16	12.87000 -1.53	14.15	12.87	14.09	30,887
24 Jun 16	14.40000 -0.14	14.44	12.81	12.96	36,872
23 Jun 16	14.54000 +0.37	14.57	14.20	14.20	29,631
22 Jun 16	14.17000 -0.01	14.34	14.04	14.17	16,771
21 Jun 16	14.18000 -0.14	14.39	14.05	14.39	2,746
20 Jun 16	14.32000 +0.38	14.68	14.07	14.07	19,097
17 Jun 16	13.94000 +0.58	13.94	13.40	13.40	14,298
16 Jun 16	13.36000 -0.26	13.77	13.30	13.40	35,633
15 Jun 16	13.62000 +0.46	13.76	13.15	13.17	14,325
14 Jun 16	13.16000 -0.39	13.55	13.15	13.55	12,450
13 Jun 16	13.55000 -0.05	13.71	13.31	13.50	20,963
10 Jun 16	13.60000 -0.21	13.82	13.50	13.80	20,245
09 Jun 16	13.81000 -0.19	14.02	13.81	14.00	10,997
08 Jun 16	14.00000 -0.13	14.30	13.94	14.30	17,151
07 Jun 16	14.13000 -0.15	14.44	14.13	14.24	6,621
06 Jun 16	14.28000 +0.11	14.28	13.81	14.22	29,062
03 Jun 16	14.17000 -0.48	14.74	14.05	14.74	39,619
02 Jun 16	14.65000 +0.15	14.84	14.47	14.59	6,117
01 Jun 16	14.50000 -0.20	14.79	14.34	14.79	15,349
31 May 16	14.70000 -0.11	14.81	14.43	14.76	16,388
30 May 16	14.81000 -0.19	15.36	14.68	14.75	17,161
27 May 16	15.00000 +1.17	15.00	13.77	13.87	149,657
26 May 16	13.83000 +0.16	13.88	13.60	13.88	6,847
25 May 16	13.67000 +0.59	13.88	13.07	13.08	18,046
24 May 16	13.08000 +0.05	13.08	12.80	13.05	11,946
23 May 16	13.03000 +0.05	13.05	12.95	13.05	6,383
20 May 16	12.98000 +0.09	13.05	12.83	13.01	5,796
19 May 16	12.89000 -0.01	12.92	12.76	12.82	6,090
18 May 16	12.90000 -0.19	13.09	12.75	13.09	13,045
17 May 16	13.09000 +0.19	13.13	12.76	12.90	14,991
16 May 16	12.90000 +0.10	12.94	12.75	12.75	2,262
13 May 16	12.80000 +0.08	12.98	12.73	12.74	7,685
12 May 16	12.72000 -0.15	12.90	12.72	12.75	6,603
11 May 16	12.87000 -0.09	13.03	12.75	13.03	6,527
10 May 16	12.96000 +0.08	13.07	12.88	12.88	7,419
09 May 16	12.88000 +0.05	13.07	12.76	12.82	11,850
06 May 16	12.83000 -0.09	13.13	12.83	12.83	7,645
05 May 16	12.92000 -0.24	13.21	12.92	13.11	4,684
04 May 16	13.16000 -0.34	13.43	12.93	13.43	17,421
03 May 16	13.50000 -0.45	14.00	13.50	14.00	24,319
02 May 16	13.95000 -0.03	14.19	13.95	14.19	14,751
29 Apr 16	13.98000 -0.18	14.16	13.89	14.16	11,304
28 Apr 16	14.16000 +0.31	14.22	13.67	13.72	19,238
27 Apr 16	13.85000 +0.03	14.02	13.79	13.90	13,627
26 Apr 16	13.82000 -0.18	14.02	13.77	13.96	12,521
25 Apr 16	14.00000 -0.14	14.18	13.79	14.01	30,348
22 Apr 16	14.14000 +0.18	14.32	14.01	14.02	23,163
21 Apr 16	13.96000 +0.16	13.96	13.74	13.80	16,477
20 Apr 16	13.80000 -0.06	13.96	13.67	13.90	21,958
19 Apr 16	13.86000 +0.17	13.93	13.55	13.77	26,396
18 Apr 16	13.69000 +0.40	13.78	12.93	13.14	49,699
15 Apr 16	13.29000 +0.67	13.70	12.49	12.64	64,859
14 Apr 16	12.62000 +0.55	12.63	12.03	12.10	47,990
13 Apr 16	12.07000 +0.36	12.10	11.82	11.90	34,353
12 Apr 16	11.71000 +0.06	11.74	11.50	11.60	22,513
11 Apr 16	11.65000 -0.06	11.76	11.53	11.63	43,061
08 Apr 16	11.71000 +0.24	11.74	11.52	11.58	37,569
07 Apr 16	11.47000 -0.23	11.94	11.43	11.67	29,957
06 Apr 16	11.70000 +0.19	11.75	11.52	11.57	32,581
05 Apr 16	11.51000 -0.20	11.72	11.34	11.72	59,256
04 Apr 16	11.71000 -0.04	11.84	11.51	11.78	32,709
01 Apr 16	11.75000 -0.06	12.08	11.70	11.81	54,008
31 Mar 16	11.81000 -0.39	12.26	11.71	12.25	51,939
30 Mar 16	12.20000 -0.01	12.40	12.19	12.20	19,081
29 Mar 16	12.21000 -0.37	12.79	12.16	12.70	17,979
24 Mar 16	12.58000 -0.02	12.58	12.30	12.52	16,918
23 Mar 16	12.60000 -0.26	12.91	12.39	12.86	36,729
22 Mar 16	12.86000 +0.03	12.86	12.71	12.83	16,598
21 Mar 16	12.83000 +0.07	12.85	12.72	12.85	73,419
18 Mar 16	12.76000 +0.26	12.81	12.50	12.60	85,649
17 Mar 16	12.50000 -0.13	12.64	12.12	12.60	62,153
16 Mar 16	12.63000 +0.21	12.63	12.42	12.52	20,211
15 Mar 16	12.42000 +0.27	12.58	12.15	12.15	103,608
14 Mar 16	12.15000 +0.18	12.15	11.94	12.00	78,186
11 Mar 16	11.97000 +0.46	12.06	11.57	11.76	101,274
10 Mar 16	11.51000 +0.01	11.58	11.35	11.50	225,944
09 Mar 16	11.50000 -0.35	11.99	11.34	11.98	91,727
08 Mar 16	11.85000 -0.04	12.00	11.78	11.90	75,504
07 Mar 16	11.89000 -0.01	11.99	11.80	11.99	55,716
04 Mar 16	11.90000 -0.10	12.11	11.87	11.96	62,921
03 Mar 16	12.00000 +0.10	12.00	11.85	11.98	37,742
02 Mar 16	11.90000 +0.10	11.99	11.80	11.90	72,272
01 Mar 16	11.80000 +0.19	12.18	11.69	11.77	45,564
29 Feb 16	11.61000 -0.08	12.00	11.61	12.00	51,381
26 Feb 16	11.69000 +0.17	11.70	11.42	11.68	26,419
25 Feb 16	11.52000 +0.06	11.70	11.42	11.49	14,449
24 Feb 16	11.46000 -0.14	11.70	11.36	11.69	34,312
23 Feb 16	11.60000 -0.04	11.80	11.55	11.60	16,227
22 Feb 16	11.64000 +0.01	11.80	11.64	11.78	22,752
19 Feb 16	11.63000 -0.12	11.82	11.53	11.72	28,623
18 Feb 16	11.75000 +0.17	11.83	11.60	11.70	18,085
17 Feb 16	11.58000 +0.33	11.90	11.09	11.10	20,398
16 Feb 16	11.25000 -0.30	11.65	11.25	11.55	15,335
15 Feb 16	11.55000 +0.01	11.80	11.53	11.60	15,851
12 Feb 16	11.54000 -0.04	11.85	11.50	11.59	19,641
11 Feb 16	11.58000 -0.39	11.97	11.43	11.97	16,862
10 Feb 16	11.97000 +0.01	12.10	11.84	12.00	16,137
09 Feb 16	11.96000 -0.34	12.10	11.90	12.00	27,860
08 Feb 16	12.30000 -0.33	12.72	12.13	12.60	21,427
05 Feb 16	12.63000 -0.35	13.09	12.61	13.07	26,792
04 Feb 16	12.98000 -0.52	13.50	12.82	13.50	26,746
03 Feb 16	13.50000 +0.65	13.65	12.80	12.87	79,993
02 Feb 16	12.85000 -0.55	13.62	12.81	13.50	19,716
01 Feb 16	13.40000 -0.01	13.45	13.14	13.45	13,461
29 Jan 16	13.41000 +0.01	13.74	13.33	13.70	22,559
28 Jan 16	13.40000 +0.15	13.41	13.28	13.29	10,916
27 Jan 16	13.25000 -0.07	13.40	13.17	13.40	12,581
26 Jan 16	13.32000 -0.18	13.60	13.28	13.60	15,701
25 Jan 16	13.50000 +0.00	13.79	13.40	13.79	24,130
22 Jan 16	13.50000 +0.26	13.78	13.35	13.36	13,526
21 Jan 16	13.24000 +0.14	13.39	13.01	13.01	11,285
20 Jan 16	13.10000 -0.60	13.73	12.96	13.71	28,766
19 Jan 16	13.70000 +0.09	13.97	13.70	13.97	6,969
18 Jan 16	13.61000 -0.62	14.20	13.61	14.17	25,430
15 Jan 16	14.23000 -0.03	14.31	14.11	14.26	18,412
14 Jan 16	14.26000 -0.24	14.52	14.21	14.39	15,142
13 Jan 16	14.50000 +0.04	14.88	14.34	14.34	28,675
12 Jan 16	14.46000 -0.59	15.12	14.43	15.00	45,115
11 Jan 16	15.05000 -0.51	15.70	14.80	15.53	38,144
08 Jan 16	15.56000 -0.94	16.56	15.54	16.50	18,198
07 Jan 16	16.50000 -0.32	16.67	16.39	16.40	16,308
06 Jan 16	16.82000 +0.03	17.15	16.53	16.67	8,219
05 Jan 16	16.79000 +0.25	16.79	16.39	16.54	8,808
04 Jan 16	16.54000 -0.46	16.90	16.53	16.90	5,396
31 Dec 15	17.00000 -0.20	17.35	17.00	17.35	1,408
30 Dec 15	17.20000 -0.21	17.50	17.11	17.11	4,865
29 Dec 15	17.41000 +0.11	17.50	17.34	17.40	5,726
28 Dec 15	17.30000 -0.19	17.50	17.30	17.49	3,171
24 Dec 15	17.49000 +0.00	17.53	17.40	17.40	7,192
23 Dec 15	17.49000 +0.84	17.49	16.69	16.69	10,071
22 Dec 15	16.65000 +0.08	16.75	16.53	16.72	13,351
21 Dec 15	16.57000 -0.13	16.80	16.57	16.80	6,799
18 Dec 15	16.70000 -0.80	17.59	16.35	17.50	26,331
17 Dec 15	17.50000 +0.20	17.80	17.25	17.25	9,222
16 Dec 15	17.30000 +0.34	17.40	16.81	16.96	7,562
15 Dec 15	16.96000 +0.28	16.97	16.59	16.59	5,778
14 Dec 15	16.68000 -0.25	16.95	16.68	16.90	14,501
11 Dec 15	16.93000 +0.01	17.01	16.90	16.90	22,226
10 Dec 15	16.92000 -0.03	17.00	16.91	16.95	14,003
09 Dec 15	16.95000 -0.03	17.16	16.90	17.16	17,344
08 Dec 15	16.98000 +0.04	17.16	16.92	17.03	6,773
07 Dec 15	16.94000 -0.04	17.04	16.94	17.00	4,449
04 Dec 15	16.98000 +0.08	17.06	16.90	16.91	4,138
03 Dec 15	16.90000 -0.11	17.10	16.90	16.95	17,829
02 Dec 15	17.01000 +0.03	17.13	16.90	16.90	6,647
01 Dec 15	16.98000 -0.05	17.15	16.44	16.85	12,192
30 Nov 15	17.03000 -0.10	17.21	17.00	17.06	15,891
27 Nov 15	17.13000 +0.06	17.39	16.99	16.99	11,488
26 Nov 15	17.07000 +0.22	17.22	16.97	16.98	13,202
25 Nov 15	16.85000 +0.25	16.97	16.55	16.60	11,760
24 Nov 15	16.60000 +0.00	16.77	16.60	16.69	7,252
23 Nov 15	16.60000 +0.07	16.69	16.51	16.51	13,226
20 Nov 15	16.53000 -0.02	16.78	16.53	16.65	4,055
19 Nov 15	16.55000 -0.01	16.70	16.53	16.60	10,112
18 Nov 15	16.56000 -0.23	16.79	16.55	16.66	5,860
17 Nov 15	16.79000 -0.24	17.05	16.76	16.90	11,486
16 Nov 15	17.03000 +0.28	17.03	16.72	16.84	10,326
13 Nov 15	16.75000 +0.10	16.92	16.65	16.86	10,110
12 Nov 15	16.65000 -0.11	16.70	16.57	16.65	21,362
11 Nov 15	16.76000 +0.07	16.82	16.65	16.65	4,414
10 Nov 15	16.69000 -0.06	16.87	16.62	16.62	18,204
09 Nov 15	16.75000 -0.14	16.92	16.69	16.90	17,458
06 Nov 15	16.89000 -0.11	17.12	16.61	17.00	24,189
05 Nov 15	17.00000 -0.37	17.30	16.98	17.20	24,361
04 Nov 15	17.37000 -0.42	18.09	17.37	18.00	20,555
03 Nov 15	17.79000 +0.59	18.00	17.25	17.25	15,787
02 Nov 15	17.20000 +0.12	17.25	17.02	17.10	16,699
30 Oct 15	17.08000 +0.02	17.21	16.83	17.14	34,075
29 Oct 15	17.06000 -1.74	17.22	16.20	17.02	113,656
28 Oct 15	18.80000 -0.70	19.26	18.63	19.26	17,616
27 Oct 15	19.50000 -0.29	19.94	19.50	19.79	9,307
26 Oct 15	19.79000 +0.44	19.94	19.30	19.30	7,934
23 Oct 15	19.35000 +0.11	19.59	19.35	19.45	11,583
22 Oct 15	19.24000 +0.12	19.40	19.00	19.00	9,763
21 Oct 15	19.12000 +0.18	19.19	18.85	18.85	7,321
20 Oct 15	18.94000 +0.04	19.19	18.80	18.80	4,672
19 Oct 15	18.90000 +0.25	18.90	18.60	18.60	3,286
16 Oct 15	18.65000 -0.05	18.81	18.61	18.81	5,464
15 Oct 15	18.70000 -0.05	19.03	18.64	18.90	10,659
14 Oct 15	18.75000 -0.15	18.98	18.60	18.75	4,174
13 Oct 15	18.90000 -0.30	19.20	18.90	19.20	8,070
12 Oct 15	19.20000 +0.16	19.28	18.72	18.72	8,051
09 Oct 15	19.04000 +0.52	19.50	18.54	18.60	14,908
08 Oct 15	18.52000 -0.30	18.90	18.47	18.81	11,386
07 Oct 15	18.82000 -0.38	19.33	18.81	19.15	9,095
06 Oct 15	19.20000 +0.62	19.25	18.60	18.65	11,652
05 Oct 15	18.58000 +0.68	18.83	18.15	18.15	15,886
02 Oct 15	17.90000 -0.10	18.18	17.81	17.90	3,445
01 Oct 15	18.00000 -0.05	18.36	18.00	18.34	6,960
30 Sep 15	18.05000 +0.33	18.12	17.72	17.72	8,728
29 Sep 15	17.72000 +0.00	17.72	17.60	17.60	22,084
28 Sep 15	17.72000 -0.38	18.12	17.65	17.99	81,784
25 Sep 15	18.10000 +0.29	18.18	17.62	17.62	25,359
24 Sep 15	17.81000 +0.00	17.84	17.57	17.81	13,262
23 Sep 15	17.81000 +0.00	18.33	17.80	17.81	17,067
22 Sep 15	17.81000 -0.29	18.32	17.81	18.31	27,728
21 Sep 15	18.10000 -0.03	18.32	18.05	18.32	5,441
18 Sep 15	18.13000 -0.02	18.25	18.05	18.12	18,280
17 Sep 15	18.15000 -0.07	18.43	18.11	18.35	15,618
16 Sep 15	18.22000 -0.05	18.59	18.12	18.40	16,442
15 Sep 15	18.27000 -0.08	18.59	18.15	18.59	16,683
14 Sep 15	18.35000 -0.80	19.16	18.27	19.10	15,414
11 Sep 15	19.15000 +0.75	19.30	18.38	19.23	36,447
10 Sep 15	18.40000 -0.57	18.98	18.34	18.98	23,822
09 Sep 15	18.97000 +0.61	18.97	18.37	18.60	13,204
08 Sep 15	18.36000 -0.04	18.53	18.34	18.35	9,402
07 Sep 15	18.40000 +0.06	19.00	18.27	18.50	11,713
04 Sep 15	18.34000 -0.41	19.16	18.32	19.16	97,745
03 Sep 15	18.75000 +0.04	19.13	18.60	18.75	46,432
02 Sep 15	18.71000 -0.69	19.65	18.66	19.50	32,365
01 Sep 15	19.40000 -0.77	20.45	19.30	20.45	24,531
31 Aug 15	20.17000 +0.52	20.17	19.50	19.64	18,311
28 Aug 15	19.65000 +0.36	19.65	19.20	19.20	12,303
27 Aug 15	19.29000 +0.49	19.34	18.65	19.34	16,533
26 Aug 15	18.80000 -0.53	19.65	18.56	19.65	19,999
25 Aug 15	19.33000 +0.48	19.84	18.75	18.87	18,499
24 Aug 15	18.85000 -0.35	19.30	18.85	19.20	51,914
21 Aug 15	19.20000 +0.00	19.46	19.20	19.20	15,352
20 Aug 15	19.20000 -0.02	19.50	19.20	19.50	11,312
19 Aug 15	19.22000 -0.08	19.50	19.20	19.25	40,982
18 Aug 15	19.30000 +0.08	19.51	19.20	19.20	37,960
17 Aug 15	19.22000 -0.05	19.46	19.20	19.27	34,392
14 Aug 15	19.27000 -0.60	20.03	19.26	19.95	19,991
13 Aug 15	19.87000 +0.18	20.30	19.72	19.72	13,887
12 Aug 15	19.69000 -0.36	20.10	19.57	20.08	17,618
11 Aug 15	20.05000 -0.07	20.60	20.03	20.03	20,407
10 Aug 15	20.12000 -0.38	20.63	20.01	20.51	20,307
07 Aug 15	20.50000 -0.09	20.90	20.16	20.50	22,820
06 Aug 15	20.59000 +0.12	20.99	20.40	20.40	23,399
05 Aug 15	20.47000 -0.44	20.96	20.40	20.96	57,094
04 Aug 15	20.91000 +0.00	21.14	20.74	20.95	14,437
03 Aug 15	20.91000 -0.60	21.50	20.70	21.50	46,063
31 Jul 15	21.51000 -2.02	22.89	21.47	22.89	50,618
30 Jul 15	23.53000 +0.88	23.53	22.93	22.93	5,298
29 Jul 15	22.65000 -1.14	23.83	22.56	23.57	19,633
28 Jul 15	23.79000 -0.64	24.56	23.56	24.56	11,647
27 Jul 15	24.43000 -0.32	24.84	24.37	24.75	17,860
24 Jul 15	24.75000 +0.20	24.75	24.50	24.50	16,968
23 Jul 15	24.55000 +0.05	24.69	24.34	24.49	4,208
22 Jul 15	24.50000 +0.13	24.50	24.25	24.50	4,943
21 Jul 15	24.37000 -0.40	24.73	24.37	24.64	35,198
20 Jul 15	24.77000 +0.27	24.77	24.35	24.50	14,719
17 Jul 15	24.50000 +0.19	24.64	24.19	24.50	14,058
16 Jul 15	24.31000 +0.52	24.67	23.92	23.92	26,167
15 Jul 15	23.79000 +1.26	23.79	22.66	22.66	24,150
14 Jul 15	22.53000 +0.00	22.71	22.49	22.70	2,731
13 Jul 15	22.53000 +0.95	22.61	21.61	21.61	12,370
10 Jul 15	21.58000 +0.69	21.77	21.27	21.32	19,822
09 Jul 15	20.89000 -0.04	21.20	20.70	20.93	13,937
08 Jul 15	20.93000 +0.06	21.15	20.75	21.00	48,078
07 Jul 15	20.87000 -0.48	21.36	20.72	21.34	20,361
06 Jul 15	21.35000 +0.02	21.44	20.90	20.90	5,744
03 Jul 15	21.33000 -0.27	21.75	20.86	21.75	14,313
02 Jul 15	21.60000 -0.62	22.13	21.50	21.90	12,723
01 Jul 15	22.22000 +0.26	22.65	21.81	21.81	10,315
30 Jun 15	21.96000 -0.51	22.39	21.80	22.30	11,500
29 Jun 15	22.47000 -0.66	22.89	21.50	22.21	14,546
26 Jun 15	23.13000 -0.59	23.65	23.09	23.65	31,351
25 Jun 15	23.72000 +0.30	23.80	23.08	23.50	9,517
24 Jun 15	23.42000 +0.61	23.49	22.35	22.35	19,273
23 Jun 15	22.81000 +0.75	22.89	21.80	21.80	46,142
22 Jun 15	22.06000 +0.34	22.52	22.05	22.15	7,743
19 Jun 15	21.72000 -0.10	22.24	21.72	21.95	76,406
18 Jun 15	21.82000 -0.03	22.43	21.55	22.00	12,352
17 Jun 15	21.85000 -0.49	22.30	21.41	22.30	27,008
16 Jun 15	22.34000 -0.03	23.00	22.11	23.00	15,389
15 Jun 15	22.37000 -0.56	22.85	22.27	22.85	8,480
12 Jun 15	22.93000 -0.67	23.75	22.72	23.75	19,374
11 Jun 15	23.60000 +0.10	23.75	23.36	23.47	19,059
10 Jun 15	23.50000 +0.77	23.55	22.75	22.89	3,687
09 Jun 15	22.73000 -0.30	23.14	22.61	23.14	9,262
08 Jun 15	23.03000 -0.58	23.63	22.94	23.60	8,081
05 Jun 15	23.61000 +0.29	23.61	23.12	23.30	7,531
04 Jun 15	23.32000 -0.92	24.23	23.15	24.23	12,874
03 Jun 15	24.24000 +0.06	24.44	24.07	24.15	7,619
02 Jun 15	24.18000 -0.04	24.38	23.98	24.35	11,183
01 Jun 15	24.22000 -0.43	24.65	23.83	24.63	16,038
29 May 15	24.65000 -0.15	24.86	24.50	24.55	8,992
28 May 15	24.80000 -0.20	25.00	24.60	24.85	5,756
27 May 15	25.00000 +0.33	25.43	24.62	24.62	21,257
26 May 15	24.67000 -0.91	25.65	24.50	25.58	11,441
25 May 15	25.58000 -0.07	25.99	25.46	25.50	6,997
22 May 15	25.65000 +0.36	25.84	25.29	25.29	17,663
21 May 15	25.29000 +0.14	25.34	24.70	25.00	17,374
20 May 15	25.15000 +0.23	25.34	24.80	24.89	15,007
19 May 15	24.92000 -0.03	25.00	24.81	24.85	11,119
18 May 15	24.95000 -0.05	25.00	24.66	24.90	6,543
15 May 15	25.00000 +0.07	25.00	24.84	25.00	6,366
14 May 15	24.93000 +0.15	25.00	24.80	24.85	2,384
13 May 15	24.78000 -0.18	25.29	24.66	24.81	10,106
12 May 15	24.96000 -0.04	25.25	24.77	25.15	9,181
11 May 15	25.00000 -0.26	25.30	25.00	25.10	10,685
08 May 15	25.26000 +0.28	25.30	24.70	25.02	21,806
07 May 15	24.98000 -0.27	25.22	23.55	25.10	26,075
06 May 15	25.25000 -0.55	25.67	25.16	25.50	7,309
05 May 15	25.80000 +0.64	26.45	25.20	25.20	55,183
04 May 15	25.16000 +0.81	25.20	24.11	24.21	72,331
30 Apr 15	24.35000 -0.15	24.50	23.60	24.40	28,027
29 Apr 15	24.50000 +0.03	25.10	24.15	25.00	56,737
28 Apr 15	24.47000 -0.13	24.81	24.47	24.81	14,156
27 Apr 15	24.60000 +0.44	24.85	24.15	24.15	5,943
24 Apr 15	24.16000 -0.62	24.85	24.00	24.65	16,971
23 Apr 15	24.78000 -0.22	25.25	24.60	25.15	23,335
22 Apr 15	25.00000 -0.30	25.25	24.72	25.25	24,905
21 Apr 15	25.30000 +1.10	25.41	24.20	24.20	60,406
20 Apr 15	24.20000 +0.37	24.32	23.61	23.69	27,200
17 Apr 15	23.83000 -0.50	24.40	23.83	24.40	14,747
16 Apr 15	24.33000 -0.07	24.44	24.22	24.44	7,888
15 Apr 15	24.40000 +0.09	24.62	24.26	24.26	12,011
14 Apr 15	24.31000 -0.10	24.56	24.26	24.40	4,937
13 Apr 15	24.41000 -0.09	24.67	24.39	24.50	11,589
10 Apr 15	24.50000 +0.25	25.27	24.15	24.15	60,778
09 Apr 15	24.25000 +0.58	24.35	23.60	23.60	29,872
08 Apr 15	23.67000 -0.14	24.03	23.35	23.90	11,595
07 Apr 15	23.81000 -0.19	24.00	23.65	23.65	5,008
02 Apr 15	24.00000 -0.20	24.25	23.95	24.10	6,162
01 Apr 15	24.20000 -0.02	24.26	23.96	24.00	6,057
31 Mar 15	24.22000 -0.12	24.38	24.01	24.25	12,156
30 Mar 15	24.34000 +0.12	24.41	24.00	24.20	15,892
27 Mar 15	24.22000 +0.66	24.26	23.55	23.55	12,773
26 Mar 15	23.56000 -0.39	23.90	23.10	23.69	13,862
25 Mar 15	23.95000 -0.36	24.31	23.80	24.30	8,731
24 Mar 15	24.31000 -0.09	24.40	23.76	24.30	10,863
23 Mar 15	24.40000 -0.17	24.57	24.35	24.57	5,315
20 Mar 15	24.57000 -0.28	24.86	24.55	24.86	15,167
19 Mar 15	24.85000 +0.28	24.89	24.57	24.57	7,891
18 Mar 15	24.57000 +0.52	24.57	23.70	23.70	19,206
17 Mar 15	24.05000 +0.00	24.10	23.50	24.01	25,719
16 Mar 15	24.05000 -0.25	24.40	24.00	24.39	14,558
13 Mar 15	24.30000 +0.66	24.41	23.85	23.90	40,972
12 Mar 15	23.64000 +0.06	23.90	23.50	23.90	14,732
11 Mar 15	23.58000 +0.78	23.90	22.34	22.34	34,957
10 Mar 15	22.80000 +0.27	22.80	22.25	22.25	5,713
09 Mar 15	22.53000 +0.20	22.58	22.20	22.32	13,002
06 Mar 15	22.33000 +0.33	22.33	21.90	21.90	11,192
05 Mar 15	22.00000 -0.10	22.03	21.75	21.90	5,563
04 Mar 15	22.10000 -0.15	22.25	21.90	22.15	6,335
03 Mar 15	22.25000 +0.25	22.25	22.00	22.01	3,721
02 Mar 15	22.00000 -0.12	22.00	21.76	21.76	6,686
27 Feb 15	22.12000 +0.05	22.12	21.75	22.00	4,449
26 Feb 15	22.07000 -0.13	22.20	21.85	22.20	2,954
25 Feb 15	22.20000 +0.77	22.20	21.15	21.30	18,330
24 Feb 15	21.43000 -0.30	21.80	21.16	21.80	7,542
23 Feb 15	21.73000 -0.09	21.83	21.61	21.75	2,048
20 Feb 15	21.82000 -0.14	21.93	21.66	21.90	5,384
19 Feb 15	21.96000 -0.17	22.16	21.95	22.10	2,353
18 Feb 15	22.13000 +0.22	22.20	21.65	21.65	15,431
17 Feb 15	21.91000 +0.01	22.00	21.59	22.00	5,756
16 Feb 15	21.90000 +0.16	21.90	21.60	21.66	6,026
13 Feb 15	21.74000 -0.18	21.75	21.63	21.65	5,875
12 Feb 15	21.92000 +0.02	22.00	21.81	22.00	8,160
11 Feb 15	21.90000 -0.13	22.10	21.81	22.10	8,860
10 Feb 15	22.03000 +0.48	22.10	21.78	21.78	18,286
09 Feb 15	21.55000 -0.18	21.75	21.41	21.70	5,472
06 Feb 15	21.73000 +0.14	21.73	21.50	21.59	5,695
05 Feb 15	21.59000 -0.13	21.69	21.14	21.69	8,771
04 Feb 15	21.72000 +0.67	21.73	21.20	21.28	15,509
03 Feb 15	21.05000 -0.01	21.30	20.89	21.18	19,113
02 Feb 15	21.06000 +0.16	21.16	20.80	20.90	12,699
30 Jan 15	20.90000 -0.09	21.21	20.83	20.85	24,928
29 Jan 15	20.99000 -0.01	21.00	20.80	20.85	23,045
28 Jan 15	21.00000 +0.06	21.28	20.86	20.86	8,130
27 Jan 15	20.94000 -0.51	21.30	20.71	21.16	27,587
26 Jan 15	21.45000 +0.33	21.50	21.12	21.18	11,590
23 Jan 15	21.12000 +0.32	21.33	20.80	20.80	22,288
22 Jan 15	20.80000 -0.16	20.92	20.70	20.90	7,640
21 Jan 15	20.96000 -0.24	21.21	20.87	21.19	5,214
20 Jan 15	21.20000 +0.03	21.33	21.11	21.25	2,373
19 Jan 15	21.17000 +0.53	21.30	20.38	20.38	7,300
16 Jan 15	20.64000 -0.36	21.03	20.55	21.00	3,673
15 Jan 15	21.00000 -0.15	21.42	20.90	21.42	6,554
14 Jan 15	21.15000 -0.03	21.60	20.85	21.00	31,907
13 Jan 15	21.18000 +0.90	21.29	20.41	20.49	36,047
12 Jan 15	20.28000 +0.12	20.35	20.20	20.20	5,274
09 Jan 15	20.16000 +0.06	20.45	20.05	20.10	6,913
08 Jan 15	20.10000 +0.23	20.13	19.73	20.09	13,646
07 Jan 15	19.87000 +0.33	19.99	19.50	19.51	16,433
06 Jan 15	19.54000 -0.26	19.90	19.51	19.79	4,556
05 Jan 15	19.80000 -0.27	20.31	19.78	20.31	9,620
02 Jan 15	20.07000 -0.05	20.20	19.90	19.90	3,040
31 Dec 14	20.12000 +0.07	20.21	20.00	20.00	2,189
30 Dec 14	20.05000 -0.02	20.24	19.96	20.24	4,184
29 Dec 14	20.07000 -0.01	20.30	19.95	20.00	6,584
24 Dec 14	20.08000 -0.11	20.35	20.01	20.25	1,772
23 Dec 14	20.19000 +0.32	20.22	19.84	20.00	11,493
22 Dec 14	19.87000 +0.10	19.99	19.66	19.66	10,879
19 Dec 14	19.77000 +0.05	19.94	19.49	19.80	18,065
18 Dec 14	19.72000 +0.22	20.36	19.70	19.82	34,775
17 Dec 14	19.50000 +0.00	19.61	19.23	19.50	11,461
16 Dec 14	19.50000 +0.43	19.70	18.88	19.08	14,686
15 Dec 14	19.07000 +0.42	19.42	18.65	18.70	14,362
12 Dec 14	18.65000 -0.07	19.00	18.63	18.71	12,361
11 Dec 14	18.72000 -0.02	19.07	18.70	18.97	24,421
10 Dec 14	18.74000 -0.54	19.25	18.74	19.20	18,351
09 Dec 14	19.28000 -0.52	19.80	18.85	19.80	20,788
08 Dec 14	19.80000 +0.09	20.02	19.56	19.56	9,717
05 Dec 14	19.71000 +0.14	19.71	19.50	19.53	22,818
04 Dec 14	19.57000 +0.11	20.31	19.50	19.78	23,675
03 Dec 14	19.46000 +0.24	19.70	19.45	19.47	23,208
02 Dec 14	19.22000 +0.09	19.38	19.00	19.00	8,644
01 Dec 14	19.13000 +0.00	19.13	19.00	19.08	2,449
28 Nov 14	19.13000 +0.30	19.52	18.51	18.51	8,337
27 Nov 14	18.83000 +0.16	18.83	18.55	18.55	2,196
26 Nov 14	18.67000 -0.04	18.81	18.46	18.81	4,046
25 Nov 14	18.71000 -0.13	19.15	18.65	18.84	13,572
24 Nov 14	18.84000 +0.37	18.84	18.59	18.59	4,909
21 Nov 14	18.47000 +0.47	18.70	17.90	17.93	6,972
20 Nov 14	18.00000 +0.06	18.12	17.90	17.90	1,813
19 Nov 14	17.94000 +0.02	18.07	17.90	17.90	3,244
18 Nov 14	17.92000 +0.11	18.05	17.70	17.70	6,653
17 Nov 14	17.81000 -0.32	18.23	17.63	18.23	5,667
14 Nov 14	18.13000 +0.05	18.16	17.98	18.08	3,869
13 Nov 14	18.08000 -0.23	18.30	18.00	18.20	67,070
12 Nov 14	18.31000 -0.12	18.50	18.30	18.43	4,844
11 Nov 14	18.43000 -0.17	18.68	18.35	18.50	6,273
10 Nov 14	18.60000 -0.10	19.00	18.51	18.78	11,083
07 Nov 14	18.70000 +0.07	18.80	18.13	18.28	7,838
06 Nov 14	18.63000 -0.07	19.00	18.55	18.70	8,305
05 Nov 14	18.70000 -0.19	19.11	18.69	18.70	21,460
04 Nov 14	18.89000 -0.11	19.31	18.89	19.00	6,249
03 Nov 14	19.00000 -0.20	19.22	18.90	19.12	9,015
31 Oct 14	19.20000 +0.86	19.55	18.40	18.40	16,321
30 Oct 14	18.34000 -0.30	18.71	18.13	18.55	7,060
29 Oct 14	18.64000 +0.25	18.64	18.39	18.39	3,166
28 Oct 14	18.39000 +0.36	18.39	18.03	18.03	3,344
27 Oct 14	18.03000 -0.22	18.30	18.00	18.30	4,118
24 Oct 14	18.25000 -0.31	18.75	18.01	18.60	12,958
23 Oct 14	18.56000 +0.32	18.63	18.23	18.23	6,356
22 Oct 14	18.24000 -0.31	18.61	18.21	18.55	8,326
21 Oct 14	18.55000 +0.24	18.55	18.09	18.20	2,220
20 Oct 14	18.31000 +0.07	18.31	18.03	18.15	9,204
17 Oct 14	18.24000 +0.38	18.40	17.73	17.73	8,438
16 Oct 14	17.86000 +0.18	18.07	17.50	17.94	18,791
15 Oct 14	17.68000 -0.17	18.01	17.50	17.88	16,672
14 Oct 14	17.85000 -0.15	18.03	17.51	18.00	41,431
13 Oct 14	18.00000 -0.11	18.25	17.79	18.20	20,393
10 Oct 14	18.11000 -0.49	18.55	17.65	18.55	21,320
09 Oct 14	18.60000 +0.06	18.75	18.54	18.65	17,563
08 Oct 14	18.54000 -0.19	18.67	18.53	18.65	12,527
07 Oct 14	18.73000 -0.23	18.99	18.65	18.95	5,061
06 Oct 14	18.96000 -0.04	19.25	18.87	19.25	5,361
03 Oct 14	19.00000 +0.03	19.21	18.99	19.12	3,997
02 Oct 14	18.97000 -0.43	19.44	18.88	19.44	12,947
01 Oct 14	19.40000 +0.00	19.50	19.26	19.40	31,680
30 Sep 14	19.40000 -0.51	20.00	18.60	20.00	58,204
29 Sep 14	19.91000 -0.04	20.45	19.62	20.00	10,594
26 Sep 14	19.95000 -0.25	20.11	19.88	20.11	10,878
25 Sep 14	20.20000 -0.36	20.58	20.02	20.56	4,878
24 Sep 14	20.56000 -0.30	20.86	20.39	20.86	8,794
23 Sep 14	20.86000 -0.51	21.32	20.71	21.27	10,767
22 Sep 14	21.37000 -0.47	21.78	21.18	21.78	5,358
19 Sep 14	21.84000 -0.06	22.04	21.84	21.91	28,035
18 Sep 14	21.90000 +0.02	21.91	21.81	21.81	546
17 Sep 14	21.88000 -0.22	22.20	21.80	22.20	2,927
16 Sep 14	22.10000 -0.35	22.44	22.10	22.44	4,683
15 Sep 14	22.45000 -0.35	22.80	22.45	22.80	2,960
12 Sep 14	22.80000 +0.35	22.90	22.35	22.42	17,259
11 Sep 14	22.45000 -0.04	22.90	22.45	22.55	8,048
10 Sep 14	22.49000 -0.38	22.97	22.46	22.97	2,998
09 Sep 14	22.87000 +0.07	23.08	22.74	22.75	12,333
08 Sep 14	22.80000 +0.14	22.92	22.52	22.52	11,810
05 Sep 14	22.66000 +1.18	22.88	21.55	21.55	23,579
04 Sep 14	21.48000 +0.07	21.53	21.23	21.40	6,839
03 Sep 14	21.41000 +0.30	21.45	21.10	21.15	9,752
02 Sep 14	21.11000 +0.12	21.35	20.90	20.99	6,952
01 Sep 14	20.99000 -0.01	21.05	20.87	21.03	3,320
29 Aug 14	21.00000 -0.01	21.10	21.00	21.00	2,937
28 Aug 14	21.01000 -0.03	21.16	21.01	21.05	12,908
27 Aug 14	21.04000 +0.19	21.14	20.87	20.89	13,929
26 Aug 14	20.85000 +0.63	20.95	20.25	20.25	11,605
25 Aug 14	20.22000 +0.18	20.28	20.00	20.00	3,762
22 Aug 14	20.04000 -0.03	20.50	20.00	20.16	5,891
21 Aug 14	20.07000 +0.07	20.10	19.89	20.00	9,668
20 Aug 14	20.00000 +0.00	20.05	19.92	20.00	15,979
19 Aug 14	20.00000 +0.14	20.10	19.90	19.90	13,441
18 Aug 14	19.86000 +0.06	19.90	19.66	19.75	5,044
15 Aug 14	19.80000 +0.11	19.90	19.70	19.71	2,739
14 Aug 14	19.69000 -0.09	19.86	19.50	19.80	10,827
13 Aug 14	19.78000 +0.03	19.85	19.65	19.85	3,540
12 Aug 14	19.75000 -0.23	19.95	19.50	19.88	14,994
11 Aug 14	19.98000 +0.33	20.01	19.57	19.57	4,837
08 Aug 14	19.65000 -0.08	19.67	19.50	19.65	14,654
07 Aug 14	19.73000 -0.60	20.50	19.55	20.50	27,014
06 Aug 14	20.33000 +0.46	20.33	19.50	19.70	18,003
05 Aug 14	19.87000 -0.34	20.15	19.85	20.15	14,246
04 Aug 14	20.21000 -0.11	20.27	19.85	20.23	12,724
01 Aug 14	20.32000 -0.86	21.20	19.60	21.20	19,744
31 Jul 14	21.18000 -0.19	21.34	21.10	21.27	7,157
30 Jul 14	21.37000 -0.13	21.60	21.28	21.57	10,646
29 Jul 14	21.50000 -0.10	21.70	21.50	21.70	2,604
28 Jul 14	21.60000 -0.03	21.80	21.51	21.65	3,546
25 Jul 14	21.63000 -0.09	21.78	21.60	21.75	2,574
24 Jul 14	21.72000 +0.02	21.85	21.67	21.75	2,274
23 Jul 14	21.70000 +0.00	21.94	21.67	21.81	4,007
22 Jul 14	21.70000 -0.12	21.80	21.70	21.77	5,287
21 Jul 14	21.82000 +0.07	21.82	21.65	21.66	6,033
18 Jul 14	21.75000 -0.07	21.86	21.70	21.82	5,475
17 Jul 14	21.82000 +0.07	21.95	21.75	21.81	4,073
16 Jul 14	21.75000 +0.10	22.05	21.66	21.70	12,008
15 Jul 14	21.65000 +0.05	21.65	21.52	21.60	3,625
14 Jul 14	21.60000 -0.10	21.80	21.55	21.66	7,293
11 Jul 14	21.70000 -0.37	21.98	21.65	21.91	4,772
10 Jul 14	22.07000 -0.30	22.25	21.85	22.12	6,061
09 Jul 14	22.37000 +0.14	22.37	21.91	22.20	7,353
08 Jul 14	22.23000 +0.10	22.30	21.74	22.00	19,374
07 Jul 14	22.13000 +0.05	22.34	22.00	22.00	8,414
04 Jul 14	22.08000 -0.11	22.35	22.00	22.15	3,950
03 Jul 14	22.19000 -0.27	22.50	22.15	22.50	2,395
02 Jul 14	22.46000 -0.50	22.75	22.15	22.75	21,841
01 Jul 14	22.96000 +0.08	23.25	22.80	23.00	6,077
30 Jun 14	22.88000 +0.34	23.01	22.26	22.50	16,506
27 Jun 14	22.54000 +0.05	22.70	22.45	22.51	21,249
26 Jun 14	22.49000 -0.11	22.60	22.25	22.60	5,875
25 Jun 14	22.60000 -0.10	22.77	22.27	22.70	17,417
24 Jun 14	22.70000 +0.05	22.95	22.59	22.59	10,855
23 Jun 14	22.65000 +0.14	22.65	22.26	22.41	6,530
20 Jun 14	22.51000 +0.07	22.65	22.35	22.36	13,724
19 Jun 14	22.44000 -0.16	22.61	22.40	22.58	24,940
18 Jun 14	22.60000 -0.15	22.69	22.45	22.69	6,495
17 Jun 14	22.75000 +0.05	22.90	22.56	22.85	7,284
16 Jun 14	22.70000 +0.34	22.70	22.37	22.45	30,122
13 Jun 14	22.36000 -0.04	22.49	22.30	22.36	11,773
12 Jun 14	22.40000 +0.01	22.49	22.26	22.32	9,491
11 Jun 14	22.39000 -0.40	22.83	22.39	22.83	9,675
10 Jun 14	22.79000 -0.01	22.91	22.74	22.80	5,523
09 Jun 14	22.80000 +0.24	22.87	22.51	22.51	2,084
06 Jun 14	22.56000 +0.26	22.65	22.31	22.34	4,127
05 Jun 14	22.30000 -0.35	22.35	22.19	22.35	5,796
04 Jun 14	22.65000 +0.13	22.82	22.40	22.55	29,272
03 Jun 14	22.52000 +0.37	22.53	22.00	22.03	9,232
02 Jun 14	22.15000 +0.15	22.27	21.91	21.92	72,355
30 May 14	22.00000 -0.30	22.32	21.96	22.32	16,453
29 May 14	22.30000 +0.01	22.35	21.85	22.35	5,958
28 May 14	22.29000 +0.16	22.49	21.95	22.21	21,397
27 May 14	22.13000 +0.23	22.30	21.85	22.00	18,516
26 May 14	21.90000 +0.60	22.10	21.46	21.52	22,862
23 May 14	21.30000 +0.00	21.43	21.11	21.30	18,238
22 May 14	21.30000 +0.10	21.38	21.15	21.30	18,521
21 May 14	21.20000 -0.10	21.39	21.10	21.39	18,683
20 May 14	21.30000 -0.02	21.42	21.25	21.42	43,493
19 May 14	21.32000 -0.43	21.90	21.10	21.84	40,147
16 May 14	21.75000 -0.36	22.15	21.72	22.10	17,000
15 May 14	22.11000 -0.34	22.50	21.75	22.50	13,863
14 May 14	22.45000 -0.10	22.57	22.40	22.55	29,877
13 May 14	22.55000 -0.30	22.93	22.45	22.85	14,495
12 May 14	22.85000 +0.25	22.95	22.70	22.70	24,583
09 May 14	22.60000 +0.06	22.72	22.37	22.40	18,276
08 May 14	22.54000 -0.05	22.65	22.36	22.50	7,088
07 May 14	22.59000 -0.05	22.59	22.37	22.55	8,739
06 May 14	22.64000 -0.14	22.83	22.46	22.80	12,721
05 May 14	22.78000 +0.27	22.83	22.69	22.70	10,711
02 May 14	22.51000 -0.54	23.15	22.45	23.15	13,684
30 Apr 14	23.05000 -0.35	23.54	23.00	23.50	11,987
29 Apr 14	23.40000 -0.35	23.85	23.31	23.85	39,345
28 Apr 14	23.75000 +0.22	23.88	23.40	23.53	8,880
25 Apr 14	23.53000 -0.54	24.15	23.50	24.12	9,712
24 Apr 14	24.07000 +1.00	24.08	23.20	23.20	21,055
23 Apr 14	23.07000 +0.12	23.27	22.99	22.99	49,287
22 Apr 14	22.95000 -0.20	23.43	22.80	23.07	41,111
17 Apr 14	23.15000 -0.25	23.60	23.11	23.50	18,044
16 Apr 14	23.40000 -0.15	23.85	23.15	23.55	12,668
15 Apr 14	23.55000 -0.15	23.90	23.49	23.87	4,236
14 Apr 14	23.70000 -0.42	23.96	23.50	23.96	7,069
11 Apr 14	24.12000 -0.47	24.40	23.60	24.40	12,843
10 Apr 14	24.59000 -0.01	24.72	24.50	24.70	4,828
09 Apr 14	24.60000 -0.05	24.70	24.55	24.70	6,565
08 Apr 14	24.65000 -0.71	25.25	24.51	25.25	6,999
07 Apr 14	25.36000 -0.36	25.57	25.20	25.55	2,779
04 Apr 14	25.72000 +0.22	25.85	25.50	25.50	15,042
03 Apr 14	25.50000 +0.05	25.65	25.20	25.35	13,359
02 Apr 14	25.45000 +0.45	25.72	24.90	24.90	18,766
01 Apr 14	25.00000 +0.49	25.07	24.41	24.41	9,884
31 Mar 14	24.51000 -0.20	24.85	24.47	24.65	9,737
28 Mar 14	24.71000 +0.21	24.95	24.39	24.50	12,476
27 Mar 14	24.50000 +0.10	24.50	24.30	24.31	7,963
26 Mar 14	24.40000 +0.06	24.51	24.29	24.45	17,786
25 Mar 14	24.34000 -0.22	24.70	24.25	24.69	4,330
24 Mar 14	24.56000 -0.94	25.50	24.45	25.41	49,903
21 Mar 14	25.50000 -0.05	25.54	25.44	25.48	23,066
20 Mar 14	25.55000 +0.29	25.63	25.09	25.19	15,342
19 Mar 14	25.26000 +0.22	25.26	25.00	25.00	38,172
18 Mar 14	25.04000 +0.52	25.27	24.25	24.44	29,614
17 Mar 14	24.52000 +0.40	24.60	23.93	24.05	9,670
14 Mar 14	24.12000 +1.00	24.15	22.94	22.96	24,083
13 Mar 14	23.12000 -0.36	23.50	23.00	23.50	19,793
12 Mar 14	23.48000 -0.21	23.75	23.31	23.69	19,452
11 Mar 14	23.69000 -0.63	24.40	23.54	24.32	7,251
10 Mar 14	24.32000 -0.54	24.90	24.32	24.90	7,990
07 Mar 14	24.86000 +0.87	25.04	24.63	24.86	37,858
06 Mar 14	23.99000 +1.36	24.59	23.00	23.00	50,864
05 Mar 14	22.63000 -0.07	22.80	22.52	22.70	31,109
04 Mar 14	22.70000 +0.06	22.84	22.60	22.66	14,550
03 Mar 14	22.64000 -0.28	22.91	22.55	22.91	10,024
28 Feb 14	22.92000 -0.08	23.29	22.91	22.91	6,963
27 Feb 14	23.00000 +0.19	23.00	22.75	22.80	8,700
26 Feb 14	22.81000 -0.13	23.01	22.80	22.87	5,408
25 Feb 14	22.94000 -0.02	23.15	22.87	22.90	4,332
24 Feb 14	22.96000 -0.14	23.16	22.90	22.95	10,301
21 Feb 14	23.10000 +0.06	23.21	22.93	23.01	35,994
20 Feb 14	23.04000 -0.44	23.35	22.71	23.35	20,138
19 Feb 14	23.48000 +0.08	23.48	23.25	23.30	12,067
18 Feb 14	23.40000 -0.06	23.55	23.25	23.55	10,620
17 Feb 14	23.46000 -0.34	23.80	23.20	23.75	9,673
14 Feb 14	23.80000 +0.64	23.88	23.20	23.20	12,915
13 Feb 14	23.16000 +0.65	23.20	22.73	22.75	10,784
12 Feb 14	22.51000 -0.43	22.95	22.51	22.94	14,791
11 Feb 14	22.94000 +0.23	23.06	22.75	22.75	31,859
10 Feb 14	22.71000 -0.23	22.85	22.69	22.84	14,297
07 Feb 14	22.94000 -0.06	23.00	22.82	23.00	9,564
06 Feb 14	23.00000 +0.06	23.11	22.81	22.81	26,706
05 Feb 14	22.94000 -0.06	23.05	22.80	22.81	35,678
04 Feb 14	23.00000 -0.17	23.20	22.90	23.10	32,953
03 Feb 14	23.17000 -0.03	23.55	23.01	23.20	26,006
31 Jan 14	23.20000 -0.79	24.20	23.20	24.14	28,199
30 Jan 14	23.99000 -1.59	24.75	23.90	24.19	219,410
29 Jan 14	25.58000 +0.57	25.72	25.07	25.25	19,355
28 Jan 14	25.01000 +0.51	25.16	24.47	24.47	15,275
27 Jan 14	24.50000 +0.24	24.60	24.10	24.20	19,113
24 Jan 14	24.26000 -0.49	24.70	23.85	24.70	36,234
23 Jan 14	24.75000 -0.97	25.57	24.75	25.57	43,399
22 Jan 14	25.72000 -0.69	26.37	25.51	26.37	7,922
21 Jan 14	26.41000 -0.48	26.89	26.40	26.89	5,859
20 Jan 14	26.89000 -0.12	26.99	26.69	26.90	6,335
17 Jan 14	27.01000 +0.40	27.08	26.46	26.61	32,351
16 Jan 14	26.61000 -0.79	27.39	26.49	27.39	20,181
15 Jan 14	27.40000 -0.10	27.70	27.30	27.42	7,838
14 Jan 14	27.50000 -0.38	27.65	26.80	27.62	55,518
13 Jan 14	27.88000 +0.88	27.90	26.99	27.00	60,879
10 Jan 14	27.00000 +0.49	27.00	26.47	26.47	16,730
09 Jan 14	26.51000 -0.08	26.71	26.40	26.59	6,079
08 Jan 14	26.59000 -0.13	26.70	26.35	26.70	8,553
07 Jan 14	26.72000 -0.09	27.01	26.60	27.00	18,070
06 Jan 14	26.81000 +0.56	26.81	26.21	26.35	15,484
03 Jan 14	26.25000 +0.47	26.40	25.68	25.79	7,899
02 Jan 14	25.78000 +0.59	25.80	25.10	25.30	10,082
31 Dec 13	25.19000 -0.01	25.20	25.01	25.13	3,374
30 Dec 13	25.20000 +0.52	25.20	24.48	24.50	24,254
27 Dec 13	24.68000 +0.04	24.68	24.50	24.51	7,365
24 Dec 13	24.64000 +0.07	24.67	24.48	24.55	16,176
23 Dec 13	24.57000 -0.11	24.62	24.47	24.58	7,119
20 Dec 13	24.68000 -0.21	24.80	24.53	24.75	10,038
19 Dec 13	24.89000 +0.32	25.00	24.60	24.60	14,570
18 Dec 13	24.57000 -0.01	24.69	24.50	24.65	16,716
17 Dec 13	24.58000 +0.11	24.65	24.46	24.46	9,150
16 Dec 13	24.47000 -0.39	24.81	24.46	24.73	32,984
13 Dec 13	24.86000 -0.34	25.20	24.75	25.20	13,055
12 Dec 13	25.20000 -0.53	25.65	25.11	25.61	23,761
11 Dec 13	25.73000 +0.08	25.74	25.32	25.56	11,729
10 Dec 13	25.65000 +0.08	26.00	25.42	25.45	8,718
09 Dec 13	25.57000 +0.07	25.75	25.33	25.40	19,382
06 Dec 13	25.50000 +0.00	25.60	25.38	25.50	16,772
05 Dec 13	25.50000 +0.32	25.60	25.14	25.14	14,295
04 Dec 13	25.18000 -0.89	26.04	25.12	26.04	24,972
03 Dec 13	26.07000 +0.13	26.14	25.94	26.00	6,997
02 Dec 13	25.94000 -0.37	26.30	25.71	26.30	22,834
29 Nov 13	26.31000 -0.20	26.51	26.06	26.51	8,994
28 Nov 13	26.51000 -0.39	27.30	26.51	27.14	10,639
27 Nov 13	26.90000 +0.86	27.30	26.01	26.01	22,114
26 Nov 13	26.04000 -0.34	26.48	26.00	26.48	14,813
25 Nov 13	26.38000 -0.17	26.89	26.29	26.78	7,319
22 Nov 13	26.55000 +0.41	26.59	26.00	26.06	9,254
21 Nov 13	26.14000 +0.10	26.20	25.50	25.88	13,076
20 Nov 13	26.04000 -0.75	26.75	25.90	26.68	10,722
19 Nov 13	26.79000 +0.30	26.79	25.83	26.38	27,888
18 Nov 13	26.49000 -0.46	26.90	26.44	26.90	10,801
15 Nov 13	26.95000 +0.01	27.31	26.94	27.00	15,030
14 Nov 13	26.94000 +0.59	27.20	26.40	26.47	21,279
13 Nov 13	26.35000 -0.38	26.68	26.08	26.60	13,889
12 Nov 13	26.73000 -0.41	27.21	26.69	27.08	8,606
11 Nov 13	27.14000 +0.20	27.29	27.00	27.19	11,514
08 Nov 13	26.94000 +0.10	27.04	26.40	26.70	23,954
07 Nov 13	26.84000 -0.15	27.21	26.71	27.20	24,900
06 Nov 13	26.99000 +0.55	27.27	26.50	26.50	33,396
05 Nov 13	26.44000 -0.33	26.84	26.20	26.67	40,992
04 Nov 13	26.77000 +0.07	27.09	26.66	26.70	38,350
01 Nov 13	26.70000 -0.28	26.98	26.55	26.93	24,181
31 Oct 13	26.98000 +0.18	26.98	26.26	26.68	26,978
30 Oct 13	26.80000 +2.48	27.00	24.37	24.37	176,118
29 Oct 13	24.32000 -0.04	24.84	24.23	24.34	29,285
28 Oct 13	24.36000 +0.00	24.60	24.31	24.36	25,742
25 Oct 13	24.36000 -0.68	25.03	24.34	24.91	26,383
24 Oct 13	25.04000 -0.12	25.28	24.90	25.28	8,445
23 Oct 13	25.16000 -0.08	25.28	24.97	25.28	10,496
22 Oct 13	25.24000 +0.09	25.40	24.90	25.18	42,280
21 Oct 13	25.15000 +1.15	25.15	23.69	23.69	22,200
18 Oct 13	24.00000 -0.35	24.46	23.75	24.36	19,686
17 Oct 13	24.35000 -0.51	24.78	23.42	24.66	39,198
16 Oct 13	24.86000 -0.43	25.40	24.82	25.18	22,100
15 Oct 13	25.29000 -0.65	26.10	25.11	26.00	66,645
14 Oct 13	25.94000 +0.47	25.95	25.25	25.50	54,590
11 Oct 13	25.47000 +0.27	25.69	25.22	25.23	33,154
10 Oct 13	25.20000 +0.70	25.60	24.42	24.57	115,451
09 Oct 13	24.50000 +1.35	24.55	23.40	23.50	81,489
08 Oct 13	23.15000 +0.00	23.26	22.47	23.18	29,791
07 Oct 13	23.15000 -0.23	23.40	23.15	23.24	11,832
04 Oct 13	23.38000 +0.14	23.56	23.20	23.30	15,245
03 Oct 13	23.24000 +0.10	23.54	23.20	23.38	22,017
02 Oct 13	23.14000 -0.14	23.47	22.97	23.30	12,897
01 Oct 13	23.28000 +0.28	23.42	22.94	22.97	12,005
30 Sep 13	23.00000 -0.06	23.00	22.38	22.84	29,435
27 Sep 13	23.06000 -0.27	23.33	22.90	23.30	12,039
26 Sep 13	23.33000 -0.08	23.48	23.20	23.41	5,307
25 Sep 13	23.41000 +0.11	23.45	23.08	23.32	12,941
24 Sep 13	23.30000 -0.11	23.48	23.21	23.34	18,192
23 Sep 13	23.41000 +0.11	24.00	23.14	23.30	46,300
20 Sep 13	23.30000 +0.09	23.37	23.15	23.24	11,460
19 Sep 13	23.21000 +0.10	23.28	23.03	23.26	26,657
18 Sep 13	23.11000 -0.08	23.25	22.92	23.17	21,291
17 Sep 13	23.19000 -0.20	23.40	23.01	23.40	18,399
16 Sep 13	23.39000 +0.30	23.47	22.91	23.00	30,752
13 Sep 13	23.09000 +0.37	23.26	22.55	22.70	81,905
12 Sep 13	22.72000 +0.17	22.92	22.25	22.33	40,914
11 Sep 13	22.55000 +0.65	22.88	21.16	21.52	123,342
10 Sep 13	21.90000 +1.81	22.10	20.13	20.13	154,699
09 Sep 13	20.09000 +0.14	20.24	19.85	19.90	53,130
06 Sep 13	19.95000 -0.05	20.02	19.87	20.00	14,826
05 Sep 13	20.00000 +0.03	20.13	19.89	20.00	41,770
04 Sep 13	19.97000 -0.05	20.18	19.91	20.11	82,233
03 Sep 13	20.02000 +0.27	20.20	19.78	19.90	61,606
02 Sep 13	19.75000 -0.08	20.04	19.66	20.00	32,994
30 Aug 13	19.83000 +0.54	20.10	19.34	19.35	63,944
29 Aug 13	19.29000 +0.01	19.36	19.22	19.26	29,479
28 Aug 13	19.28000 +0.08	19.34	19.05	19.11	34,485
27 Aug 13	19.20000 +0.40	19.22	18.47	18.68	103,458
26 Aug 13	18.80000 -0.45	19.30	18.80	19.25	20,539
23 Aug 13	19.25000 +0.18	19.25	18.97	19.05	28,613
22 Aug 13	19.07000 +0.77	19.12	18.20	18.20	51,246
21 Aug 13	18.30000 +0.20	18.30	18.00	18.11	20,787
20 Aug 13	18.10000 -0.18	18.23	17.97	18.20	14,086
19 Aug 13	18.28000 -0.05	18.32	18.18	18.30	21,811
16 Aug 13	18.33000 -0.05	18.39	18.31	18.31	11,927
15 Aug 13	18.38000 +0.15	18.38	18.20	18.20	6,734
14 Aug 13	18.23000 +0.05	18.33	18.13	18.22	25,643
13 Aug 13	18.18000 +0.05	18.18	18.01	18.12	49,009
12 Aug 13	18.13000 +0.03	18.16	18.00	18.14	23,679
09 Aug 13	18.10000 +0.43	18.14	17.72	17.75	48,616
08 Aug 13	17.67000 +0.00	17.85	17.60	17.72	26,815
07 Aug 13	17.67000 -0.12	18.05	17.30	17.75	51,245
06 Aug 13	17.79000 +0.05	17.79	17.57	17.69	15,574
05 Aug 13	17.74000 +0.24	17.75	17.49	17.50	13,188
02 Aug 13	17.50000 +0.23	17.57	17.22	17.31	9,584
01 Aug 13	17.27000 +0.17	17.38	17.10	17.15	19,098
31 Jul 13	17.10000 -0.04	17.16	17.00	17.16	13,888
30 Jul 13	17.14000 +0.00	17.25	16.98	17.21	26,670
29 Jul 13	17.14000 +0.13	17.32	16.98	17.01	59,166
26 Jul 13	17.01000 -0.99	17.50	16.91	17.50	157,280
25 Jul 13	18.00000 +0.02	18.12	17.75	17.91	28,790
24 Jul 13	17.98000 -0.17	18.14	17.90	18.13	65,736
23 Jul 13	18.15000 +0.10	18.18	17.95	18.03	5,767
22 Jul 13	18.05000 -0.18	18.24	18.00	18.24	7,660
19 Jul 13	18.23000 +0.27	18.23	17.90	17.90	10,609
18 Jul 13	17.96000 +0.23	17.96	17.71	17.75	8,648
17 Jul 13	17.73000 +0.29	17.77	17.31	17.44	13,138
16 Jul 13	17.44000 +0.44	17.50	17.00	17.00	21,960
15 Jul 13	17.00000 +0.01	17.13	16.92	17.05	22,176
12 Jul 13	16.99000 -0.01	17.15	16.90	17.05	48,542
11 Jul 13	17.00000 +0.07	17.25	16.95	17.04	37,915
10 Jul 13	16.93000 +0.11	17.04	16.78	16.80	42,310
09 Jul 13	16.82000 +0.09	16.90	16.74	16.79	36,886
08 Jul 13	16.73000 +0.15	16.78	16.69	16.70	42,709
05 Jul 13	16.58000 -0.15	16.89	16.50	16.80	37,560
04 Jul 13	16.73000 +0.00	16.87	16.55	16.82	59,934
03 Jul 13	16.73000 +0.19	16.75	16.37	16.45	19,503
02 Jul 13	16.54000 +0.10	16.65	16.41	16.52	38,461
01 Jul 13	16.44000 -0.25	16.78	16.30	16.55	32,511
28 Jun 13	16.69000 -0.60	17.40	16.60	17.30	47,544
27 Jun 13	17.29000 +0.24	17.34	17.04	17.18	43,869
26 Jun 13	17.05000 +0.25	17.15	16.80	16.86	39,506
25 Jun 13	16.80000 +0.15	16.99	16.76	16.76	43,858
24 Jun 13	16.65000 +0.10	16.77	16.12	16.55	28,709
21 Jun 13	16.55000 -0.50	17.34	16.55	16.96	52,929
20 Jun 13	17.05000 -0.29	17.35	16.92	17.14	16,062
19 Jun 13	17.34000 -0.30	17.64	17.34	17.62	10,342
18 Jun 13	17.64000 -0.19	17.87	17.55	17.84	17,244
17 Jun 13	17.83000 +0.15	17.97	17.62	17.62	15,549
14 Jun 13	17.68000 +0.07	17.89	17.68	17.72	12,561
13 Jun 13	17.61000 +0.24	17.61	17.06	17.17	23,324
12 Jun 13	17.37000 -0.26	17.94	17.30	17.61	27,439
11 Jun 13	17.63000 -0.45	18.00	17.56	18.00	23,884
10 Jun 13	18.08000 +0.04	18.20	17.97	18.15	15,597
07 Jun 13	18.04000 +0.21	18.20	17.71	17.71	26,436
06 Jun 13	17.83000 -0.24	18.25	17.70	18.25	26,721
05 Jun 13	18.07000 -0.18	18.50	17.60	18.00	48,539
04 Jun 13	18.25000 -0.22	18.66	18.10	18.66	27,921
03 Jun 13	18.47000 -0.28	18.95	18.40	18.75	29,714
31 May 13	18.75000 +0.17	18.86	18.23	18.62	71,436
30 May 13	18.58000 +0.18	18.65	18.41	18.45	32,670
29 May 13	18.40000 -0.03	18.50	18.24	18.40	354,388
28 May 13	18.43000 +0.51	18.50	17.97	17.97	28,179
27 May 13	17.92000 +0.15	18.10	17.71	17.71	19,536
24 May 13	17.77000 -0.05	18.18	17.75	17.97	12,723
23 May 13	17.82000 -0.37	18.08	17.21	18.08	46,020
22 May 13	18.19000 -0.15	18.40	18.10	18.30	34,937
21 May 13	18.34000 +0.00	18.56	18.21	18.40	32,875
20 May 13	18.34000 +0.04	18.39	18.22	18.24	10,163
17 May 13	18.30000 -0.13	18.51	18.26	18.37	29,211
16 May 13	18.43000 -0.46	18.95	18.25	18.95	13,638
15 May 13	18.89000 +0.46	19.00	18.35	18.35	29,402
14 May 13	18.43000 +0.00	18.59	18.10	18.58	9,379
13 May 13	18.43000 -0.16	18.57	18.35	18.55	15,504
10 May 13	18.59000 -0.13	18.88	18.40	18.80	18,198
09 May 13	18.72000 +0.15	18.79	18.55	18.59	7,117
08 May 13	18.57000 +0.31	18.57	18.00	18.02	16,458
07 May 13	18.26000 +0.58	18.37	17.65	17.65	28,585
06 May 13	17.68000 +0.25	17.73	17.25	17.25	8,557
03 May 13	17.43000 +0.23	17.64	17.20	17.20	20,493
02 May 13	17.20000 -0.35	17.65	17.10	17.60	30,365
30 Apr 13	17.55000 -0.33	17.75	17.40	17.52	22,652
29 Apr 13	17.88000 +0.01	17.89	17.68	17.74	10,638
26 Apr 13	17.87000 -0.12	18.04	17.60	18.04	13,246
25 Apr 13	17.99000 +0.27	18.12	17.75	17.76	40,855
24 Apr 13	17.72000 +0.30	17.87	17.32	17.39	34,300
23 Apr 13	17.42000 +0.70	17.42	16.70	16.83	29,302
22 Apr 13	16.72000 -0.08	17.05	16.63	16.77	26,080
19 Apr 13	16.80000 -0.01	17.16	16.76	16.82	24,907
18 Apr 13	16.81000 +0.27	17.10	16.45	16.54	34,889
17 Apr 13	16.54000 -0.06	16.96	16.27	16.96	40,104
16 Apr 13	16.60000 -0.21	16.81	16.43	16.72	23,074
15 Apr 13	16.81000 -0.18	17.09	16.60	17.00	24,737
12 Apr 13	16.99000 -0.36	17.48	16.85	17.26	39,084
11 Apr 13	17.35000 +0.03	17.55	17.07	17.35	17,757
10 Apr 13	17.32000 +0.42	17.50	16.90	16.95	42,028
09 Apr 13	16.90000 +0.35	17.02	16.51	16.56	40,612
08 Apr 13	16.55000 -0.18	16.98	16.51	16.81	34,404
05 Apr 13	16.73000 -0.57	17.37	16.56	17.35	79,463
04 Apr 13	17.30000 -0.20	17.70	17.24	17.42	29,384
03 Apr 13	17.50000 +0.20	18.10	17.20	17.21	35,569
02 Apr 13	17.30000 -0.84	18.05	17.00	18.03	63,802
28 Mar 13	18.14000 -0.38	18.58	17.95	18.58	29,337
27 Mar 13	18.52000 +0.02	18.60	18.20	18.50	43,058
26 Mar 13	18.50000 -0.33	18.94	18.45	18.69	25,097
25 Mar 13	18.83000 -0.02	19.09	18.71	18.80	29,138
22 Mar 13	18.85000 +0.04	18.90	18.57	18.64	27,684
21 Mar 13	18.81000 -0.63	19.50	18.71	19.40	50,089
20 Mar 13	19.44000 -0.97	20.09	19.44	20.00	46,495
19 Mar 13	20.41000 -0.48	21.00	20.00	21.00	48,724
18 Mar 13	20.89000 +0.00	21.02	20.70	20.84	8,836
15 Mar 13	20.89000 -0.26	21.23	20.89	21.03	29,834
14 Mar 13	21.15000 +0.32	21.36	20.87	20.99	12,571
13 Mar 13	20.83000 -0.30	21.19	20.83	21.13	10,638
12 Mar 13	21.13000 -0.49	21.58	21.06	21.50	20,093
11 Mar 13	21.62000 +0.26	21.64	21.29	21.30	11,550
08 Mar 13	21.36000 +0.27	21.44	21.12	21.30	12,391
07 Mar 13	21.09000 +0.46	21.18	20.75	20.80	11,733
06 Mar 13	20.63000 -0.12	20.92	20.63	20.67	10,442
05 Mar 13	20.75000 -0.15	21.09	20.60	20.93	28,436
04 Mar 13	20.90000 -0.01	21.00	20.70	20.72	13,875
01 Mar 13	20.91000 -0.47	21.38	20.68	21.38	22,775
28 Feb 13	21.38000 -0.06	21.55	21.27	21.45	7,564
27 Feb 13	21.44000 -0.12	21.71	21.39	21.40	12,209
26 Feb 13	21.56000 -0.46	21.70	21.20	21.62	23,020
25 Feb 13	22.02000 +0.02	22.20	21.90	22.05	16,856
22 Feb 13	22.00000 +0.01	22.20	21.84	22.00	11,646
21 Feb 13	21.99000 -0.23	22.10	21.60	22.10	12,351
20 Feb 13	22.22000 -0.38	22.60	22.22	22.60	17,847
19 Feb 13	22.60000 +0.48	22.69	22.12	22.15	41,957
18 Feb 13	22.12000 -0.01	22.25	21.80	21.95	20,465
15 Feb 13	22.13000 +0.58	22.20	21.40	21.40	43,566
14 Feb 13	21.55000 -0.39	21.86	21.35	21.80	10,169
13 Feb 13	21.94000 +0.62	21.99	21.10	21.30	29,401
12 Feb 13	21.32000 +0.32	21.32	20.93	21.00	10,492
11 Feb 13	21.00000 -0.14	21.07	20.86	21.02	14,987
08 Feb 13	21.14000 +0.61	21.14	20.65	20.65	16,601
07 Feb 13	20.53000 -0.47	20.97	20.43	20.85	23,515
06 Feb 13	21.00000 +0.15	21.00	20.57	20.85	18,544
05 Feb 13	20.85000 -0.32	21.17	20.80	21.17	25,644
04 Feb 13	21.17000 -0.90	22.00	21.15	22.00	35,725
01 Feb 13	22.07000 +0.43	22.22	21.50	21.50	35,675
31 Jan 13	21.64000 +0.19	21.64	20.80	21.45	37,527
30 Jan 13	21.45000 -0.75	22.21	21.30	22.06	42,718
29 Jan 13	22.20000 -0.02	22.26	21.90	22.07	22,449
28 Jan 13	22.22000 -0.28	22.60	22.06	22.50	13,117
25 Jan 13	22.50000 +0.23	22.72	22.05	22.28	52,866
24 Jan 13	22.27000 +0.33	22.29	21.81	21.94	12,469
23 Jan 13	21.94000 +0.21	21.94	21.20	21.72	26,807
22 Jan 13	21.73000 -0.13	21.95	21.69	21.93	14,308
21 Jan 13	21.86000 +0.17	21.95	21.55	21.55	16,086
18 Jan 13	21.69000 +0.25	21.75	21.48	21.56	48,293
17 Jan 13	21.44000 +0.86	21.75	20.76	20.76	46,647
16 Jan 13	20.58000 -0.16	20.85	20.20	20.62	38,022
15 Jan 13	20.74000 -0.81	21.69	20.63	21.69	50,871
14 Jan 13	21.55000 -0.98	22.80	21.32	22.79	64,837
11 Jan 13	22.53000 -0.65	23.20	22.21	23.18	67,546
10 Jan 13	23.18000 +0.12	23.34	23.06	23.06	55,602
09 Jan 13	23.06000 -0.12	23.27	23.05	23.15	31,946
08 Jan 13	23.18000 -0.22	23.46	23.00	23.35	87,914
07 Jan 13	23.40000 +0.95	23.55	22.26	22.26	65,350
04 Jan 13	22.45000 +0.45	22.52	21.95	21.97	25,392
03 Jan 13	22.00000 +0.07	22.15	21.98	22.15	34,264
02 Jan 13	21.93000 +0.84	22.05	20.95	21.12	24,282
31 Dec 12	21.09000 +0.18	21.09	20.77	20.83	3,123
28 Dec 12	20.91000 -0.02	21.06	20.86	20.87	5,645
27 Dec 12	20.93000 +0.06	21.95	20.90	20.93	21,419
24 Dec 12	20.87000 -0.21	21.20	20.85	21.00	11,426
21 Dec 12	21.08500 -0.64	21.60	21.06	21.60	12,462
20 Dec 12	21.72000 -0.16	21.95	21.70	21.90	21,213
19 Dec 12	21.88000 +0.94	21.88	20.90	20.93	37,059
18 Dec 12	20.93500 -0.11	21.00	20.85	21.00	32,854
17 Dec 12	21.05000 +0.18	21.05	20.72	20.72	23,193
14 Dec 12	20.86500 +0.07	21.00	20.56	20.56	12,859
13 Dec 12	20.80000 -0.66	21.45	20.73	21.45	25,014
12 Dec 12	21.45500 +0.95	21.60	20.06	20.52	73,948
11 Dec 12	20.50000 +1.17	20.60	19.39	19.59	48,150
10 Dec 12	19.32500 -0.09	19.34	18.66	19.25	61,935
07 Dec 12	19.42000 -0.18	19.61	19.32	19.61	21,274
06 Dec 12	19.60000 +0.08	19.68	19.52	19.52	38,730
05 Dec 12	19.52500 +0.02	19.60	19.42	19.42	27,691
04 Dec 12	19.50000 +0.10	19.65	19.30	19.35	43,422
03 Dec 12	19.40000 -0.36	19.90	19.37	19.90	28,354
30 Nov 12	19.76000 +0.23	19.90	19.50	19.50	41,388
29 Nov 12	19.53000 +0.49	19.55	19.04	19.09	14,582
28 Nov 12	19.04000 +0.18	19.23	18.80	18.80	30,516
27 Nov 12	18.86000 +0.00	19.20	18.71	18.88	11,212
26 Nov 12	18.86000 -0.20	19.17	18.86	19.01	34,636
23 Nov 12	19.06000 +0.24	19.31	18.66	18.90	41,716
22 Nov 12	18.82000 +0.28	18.89	18.44	18.60	14,095
21 Nov 12	18.54000 -0.64	19.10	18.22	19.10	49,271
20 Nov 12	19.18000 -0.40	19.57	19.08	19.57	25,868
19 Nov 12	19.58500 +1.15	19.59	18.48	18.48	28,700
16 Nov 12	18.43500 +0.06	18.67	18.21	18.27	26,959
15 Nov 12	18.37000 -0.15	18.65	18.35	18.41	11,621
14 Nov 12	18.52000 -0.06	18.60	18.40	18.50	13,756
13 Nov 12	18.57500 +0.01	18.69	18.33	18.69	22,075
12 Nov 12	18.56500 -0.08	18.70	18.50	18.57	12,349
09 Nov 12	18.64500 +0.29	18.70	18.00	18.25	41,323
08 Nov 12	18.35500 -0.70	19.06	18.35	19.00	29,601
07 Nov 12	19.05500 -0.49	19.73	18.90	19.68	15,754
06 Nov 12	19.54000 +0.23	19.60	19.24	19.24	9,128
05 Nov 12	19.31000 -0.56	19.61	19.10	19.60	15,893
02 Nov 12	19.87000 +0.04	19.95	19.58	19.70	24,438
01 Nov 12	19.83000 +0.33	19.95	19.52	19.57	8,781
31 Oct 12	19.50500 +0.27	19.65	19.24	19.24	20,524
30 Oct 12	19.23500 +0.16	20.20	18.90	18.90	52,322
29 Oct 12	19.07500 -0.63	19.40	18.95	19.37	47,374
26 Oct 12	19.70000 -0.04	19.86	19.58	19.85	42,438
25 Oct 12	19.74000 -1.59	20.40	19.08	20.34	122,332
24 Oct 12	21.33000 -0.48	21.80	21.10	21.80	23,026
23 Oct 12	21.81000 -0.28	22.20	21.58	22.20	10,978
22 Oct 12	22.09000 -0.19	22.24	21.89	22.14	6,854
19 Oct 12	22.28500 -0.07	23.10	22.21	22.46	21,463
18 Oct 12	22.35000 +0.90	22.52	21.33	21.40	45,969
17 Oct 12	21.45500 +0.15	22.02	21.25	21.25	35,512
16 Oct 12	21.30500 -0.40	21.68	21.25	21.60	30,646
15 Oct 12	21.70500 -0.61	22.60	21.70	22.33	33,443
12 Oct 12	22.32000 -0.98	23.38	22.21	23.38	46,618
11 Oct 12	23.30000 -0.25	23.56	23.28	23.56	6,097
10 Oct 12	23.55000 +0.15	23.55	23.35	23.35	23,651
09 Oct 12	23.40000 +0.05	23.49	23.25	23.35	7,800
08 Oct 12	23.35500 -0.06	23.72	23.05	23.50	17,196
05 Oct 12	23.41000 +0.24	23.44	23.00	23.19	8,411
04 Oct 12	23.17000 +0.61	23.30	22.64	22.80	17,629
03 Oct 12	22.55500 -0.09	22.82	22.51	22.82	14,158
02 Oct 12	22.64500 -0.23	22.85	22.60	22.85	10,188
01 Oct 12	22.88000 -0.02	23.19	22.80	22.80	10,115
28 Sep 12	22.90000 -0.16	23.25	22.60	23.03	27,306
27 Sep 12	23.06000 +0.00	23.50	23.00	23.00	23,463
26 Sep 12	23.05500 -0.24	23.17	22.82	22.95	17,419
25 Sep 12	23.30000 -0.06	23.47	22.40	23.33	29,324
24 Sep 12	23.36000 -0.64	23.83	23.36	23.80	13,420
21 Sep 12	23.99500 -0.59	24.59	23.78	24.53	15,606
20 Sep 12	24.59000 -0.49	24.75	24.45	24.70	23,552
19 Sep 12	25.08500 +0.08	25.08	24.50	24.83	25,873
18 Sep 12	25.00000 +0.40	25.09	24.32	24.52	58,442
17 Sep 12	24.60500 +0.31	24.64	23.75	24.10	35,453
14 Sep 12	24.30000 +0.20	24.65	23.52	24.58	58,214
13 Sep 12	24.10000 -0.25	24.45	24.01	24.45	17,337
12 Sep 12	24.35000 +0.41	24.58	24.01	24.19	36,320
11 Sep 12	23.94500 -0.03	24.00	23.33	24.00	24,234
10 Sep 12	23.98000 -0.45	24.35	23.74	24.02	17,228
07 Sep 12	24.43500 +1.03	24.59	23.50	23.50	26,697
06 Sep 12	23.40500 +0.61	23.70	22.72	22.72	29,106
05 Sep 12	22.79000 +0.41	22.99	22.08	22.39	27,959
04 Sep 12	22.38500 -0.05	22.45	22.00	22.25	13,270
03 Sep 12	22.43000 -0.57	23.08	22.34	23.00	16,487
31 Aug 12	23.00000 +1.50	23.23	21.45	21.60	87,873
30 Aug 12	21.50000 -0.09	21.70	21.45	21.62	10,034
29 Aug 12	21.59000 -0.01	21.69	21.55	21.60	9,643
28 Aug 12	21.60000 -0.08	21.92	21.55	21.70	13,509
27 Aug 12	21.68000 -0.27	21.90	21.60	21.79	7,055
24 Aug 12	21.95000 -0.10	22.05	21.39	21.93	25,350
23 Aug 12	22.05000 -0.07	22.36	21.93	22.15	27,944
22 Aug 12	22.12000 +0.02	22.15	21.72	22.00	9,718
21 Aug 12	22.10000 +0.30	22.10	21.69	21.75	25,364
20 Aug 12	21.80000 +0.55	21.83	21.01	21.35	43,431
17 Aug 12	21.25000 +0.92	21.35	20.30	20.30	26,323
16 Aug 12	20.32500 +0.50	20.80	19.70	19.70	20,336
15 Aug 12	19.83000 -0.04	20.02	19.61	19.75	11,442
14 Aug 12	19.87000 +0.07	20.09	19.56	19.56	10,719
13 Aug 12	19.80000 -0.07	20.08	19.70	19.70	9,384
10 Aug 12	19.87000 -0.17	20.09	19.87	19.89	4,871
09 Aug 12	20.04000 +0.44	20.05	19.60	19.60	17,044
08 Aug 12	19.60000 -0.26	20.05	19.48	19.71	17,925
07 Aug 12	19.86000 -0.14	20.76	19.61	20.00	46,913
06 Aug 12	20.00000 +0.50	20.10	19.45	19.45	38,079
03 Aug 12	19.50500 -0.27	20.15	19.28	19.95	21,498
02 Aug 12	19.77500 -0.88	20.65	19.40	20.49	40,771
01 Aug 12	20.65500 +0.07	21.05	20.59	20.59	17,502
31 Jul 12	20.59000 +0.70	20.68	19.90	19.90	39,635
30 Jul 12	19.89000 +1.03	20.05	18.85	18.85	22,885
27 Jul 12	18.85500 -0.07	19.15	18.52	18.81	25,849
26 Jul 12	18.92000 -0.50	19.24	18.35	19.02	54,413
25 Jul 12	19.42000 +0.06	19.82	19.30	19.36	8,014
24 Jul 12	19.36000 -0.05	19.90	19.31	19.90	18,665
23 Jul 12	19.40500 -0.55	19.90	19.03	19.90	23,164
20 Jul 12	19.95000 -0.71	20.77	19.95	20.70	11,096
19 Jul 12	20.66000 +0.52	20.70	20.18	20.30	10,061
18 Jul 12	20.13500 +0.35	20.23	19.75	19.78	7,784
17 Jul 12	19.78000 -0.32	20.05	19.71	20.01	14,681
16 Jul 12	20.10000 +0.16	20.14	19.71	19.85	13,099
13 Jul 12	19.94500 +0.22	19.99	19.60	19.64	6,890
12 Jul 12	19.73000 -0.38	20.21	19.40	20.21	16,536
11 Jul 12	20.10500 -0.25	20.35	20.00	20.35	8,672
10 Jul 12	20.35000 +0.14	20.70	20.16	20.16	8,649
09 Jul 12	20.21000 -0.22	20.36	20.10	20.36	7,805
06 Jul 12	20.42500 -0.50	21.20	20.42	21.10	58,944
05 Jul 12	20.92000 +0.33	21.56	20.50	20.60	72,905
04 Jul 12	20.59000 +0.14	20.89	20.41	20.59	23,889
03 Jul 12	20.45000 +0.37	20.53	20.05	20.05	15,083
02 Jul 12	20.08000 +0.34	20.48	19.74	20.00	58,219
29 Jun 12	19.73500 +1.50	20.14	18.65	18.75	38,125
28 Jun 12	18.24000 -0.31	19.15	18.20	18.70	19,221
27 Jun 12	18.54500 +0.32	18.56	18.23	18.23	13,914
26 Jun 12	18.22500 -0.30	18.85	18.20	18.41	13,774
25 Jun 12	18.52000 -0.85	19.45	18.45	19.45	21,419
22 Jun 12	19.37000 -0.04	19.69	19.25	19.30	14,843
21 Jun 12	19.41000 +0.05	19.76	19.33	19.76	20,841
20 Jun 12	19.36500 +0.12	19.55	19.10	19.30	16,056
19 Jun 12	19.24500 +0.24	19.40	18.95	19.03	21,140
18 Jun 12	19.00500 -0.20	20.00	19.00	19.50	21,685
15 Jun 12	19.20000 +1.03	19.55	18.17	18.25	53,938
14 Jun 12	18.16500 -0.54	19.00	18.00	19.00	19,539
13 Jun 12	18.71000 -0.79	19.71	18.68	19.71	19,393
12 Jun 12	19.50000 -0.60	20.34	19.41	20.10	20,662
11 Jun 12	20.10500 +0.10	20.75	20.08	20.10	28,744
08 Jun 12	20.00000 -0.10	20.25	19.75	20.25	11,095
07 Jun 12	20.10000 +0.39	20.40	19.75	19.75	33,088
06 Jun 12	19.71500 -0.03	20.50	19.50	19.80	66,382
05 Jun 12	19.75000 +0.58	19.86	19.39	19.40	28,448
04 Jun 12	19.17000 -0.27	19.30	19.07	19.21	12,703
01 Jun 12	19.44000 -0.91	19.82	19.01	19.68	49,291
31 May 12	20.35500 -1.39	22.01	20.35	21.66	65,767
30 May 12	21.74000 -0.61	22.15	21.70	22.11	22,702
29 May 12	22.35000 -0.15	22.59	22.16	22.50	23,024
28 May 12	22.50000 +0.01	22.76	22.49	22.49	3,520
25 May 12	22.49000 -0.03	22.58	22.20	22.39	7,989
24 May 12	22.52000 +0.07	22.75	22.25	22.50	28,410
23 May 12	22.45000 -0.47	22.92	22.20	22.92	19,441
22 May 12	22.92500 +0.59	22.92	22.34	22.34	25,786
21 May 12	22.33500 +0.33	22.40	22.10	22.12	6,212
18 May 12	22.00000 -0.78	22.45	21.86	22.45	16,377
17 May 12	22.78000 +0.24	22.78	22.10	22.65	23,381
16 May 12	22.54500 +0.00	22.77	22.13	22.62	12,256
15 May 12	22.54000 -0.43	23.21	22.43	22.94	17,083
14 May 12	22.97500 -0.92	23.60	22.85	23.60	9,924
11 May 12	23.89500 +0.01	23.90	23.40	23.55	18,994
10 May 12	23.88500 +0.70	23.89	22.85	23.39	11,151
09 May 12	23.18500 -0.67	24.11	23.00	23.82	27,265
08 May 12	23.85000 -0.56	24.40	23.85	24.36	10,838
07 May 12	24.41000 +0.17	24.58	23.64	23.70	37,306
04 May 12	24.24000 -0.99	25.13	24.00	25.06	56,577
03 May 12	25.23000 +0.00	25.55	25.06	25.18	28,909
02 May 12	25.22500 +0.20	25.35	25.02	25.08	30,751
30 Apr 12	25.02000 -0.13	25.25	24.90	25.20	12,410
27 Apr 12	25.15000 +0.27	25.28	24.75	25.10	38,558
26 Apr 12	24.87500 +0.88	25.60	24.61	25.10	61,800
25 Apr 12	24.00000 +0.75	24.21	23.75	24.00	34,629
24 Apr 12	23.25000 +0.26	23.33	22.73	23.00	19,592
23 Apr 12	22.99000 -1.06	23.99	22.90	23.99	30,122
20 Apr 12	24.04500 +0.04	24.47	23.70	23.89	19,700
19 Apr 12	24.00500 -0.28	24.50	23.85	24.21	22,812
18 Apr 12	24.28500 -0.67	24.92	24.11	24.92	26,771
17 Apr 12	24.96000 +0.73	25.24	24.09	24.15	36,502
16 Apr 12	24.22500 -0.84	25.39	24.23	25.30	51,871
13 Apr 12	25.07000 +0.32	26.65	24.75	25.22	60,828
12 Apr 12	24.75500 +0.35	24.92	24.05	24.40	59,271
11 Apr 12	24.40000 +0.15	24.55	24.19	24.22	25,965
10 Apr 12	24.24500 -0.97	25.20	24.14	25.20	40,219
05 Apr 12	25.22000 +0.47	25.30	24.31	24.95	45,939
04 Apr 12	24.74500 -1.11	25.91	24.30	25.78	46,334
03 Apr 12	25.85500 -0.70	26.43	25.78	26.34	25,078
02 Apr 12	26.56000 -0.02	26.60	25.87	26.60	25,439
30 Mar 12	26.57500 +0.44	26.70	26.28	26.28	11,966
29 Mar 12	26.14000 -0.42	26.83	26.10	26.56	29,961
28 Mar 12	26.55500 -0.64	27.24	26.55	27.10	27,914
27 Mar 12	27.19500 +0.32	27.50	26.81	26.95	43,871
26 Mar 12	26.87000 +0.63	26.91	26.25	26.35	17,404
23 Mar 12	26.24500 +0.23	26.25	25.72	26.02	24,270
22 Mar 12	26.02000 -0.85	27.00	25.98	27.00	34,316
21 Mar 12	26.87000 -0.58	27.90	26.51	27.55	34,695
20 Mar 12	27.45000 -0.30	27.84	26.65	27.84	38,583
19 Mar 12	27.75500 +0.15	27.85	27.41	27.50	34,606
16 Mar 12	27.60000 +0.60	27.82	27.00	27.05	77,908
15 Mar 12	27.00000 -0.78	28.40	26.62	28.20	78,546
14 Mar 12	27.78000 +1.00	27.82	26.86	26.90	61,604
13 Mar 12	26.78000 +0.90	26.93	26.01	26.01	51,181
12 Mar 12	25.88500 +0.28	25.92	25.70	25.85	18,877
09 Mar 12	25.60000 +0.02	25.83	25.44	25.73	19,857
08 Mar 12	25.58500 +0.97	25.58	24.62	24.62	26,066
07 Mar 12	24.61000 +0.51	25.00	24.05	24.05	31,867
06 Mar 12	24.10500 -1.18	25.28	24.10	25.28	39,154
05 Mar 12	25.28500 -0.51	25.90	25.16	25.85	23,119
02 Mar 12	25.80000 -0.06	25.85	25.65	25.80	16,916
01 Mar 12	25.86000 +0.26	25.94	25.50	25.84	49,854
29 Feb 12	25.60000 -0.03	25.75	25.50	25.75	16,430
28 Feb 12	25.63000 -0.02	26.00	25.62	25.75	43,524
27 Feb 12	25.64500 -0.57	26.46	25.55	26.44	26,081
24 Feb 12	26.21500 +0.66	26.40	25.53	25.74	17,379
23 Feb 12	25.55500 -0.78	26.50	25.50	26.22	34,677
22 Feb 12	26.34000 +0.23	26.42	25.95	26.08	19,010
21 Feb 12	26.11500 -0.49	26.80	25.92	26.78	53,608
20 Feb 12	26.60500 +1.11	26.64	25.47	25.49	28,097
17 Feb 12	25.49000 +0.34	25.70	25.05	25.25	16,270
16 Feb 12	25.15000 -0.02	25.20	24.38	25.10	30,074
15 Feb 12	25.17000 +0.08	25.60	25.09	25.09	23,250
14 Feb 12	25.09000 -0.70	25.88	25.09	25.88	20,673
13 Feb 12	25.79000 +0.10	26.19	25.60	25.65	18,604
10 Feb 12	25.69000 -0.89	26.57	25.56	26.42	37,868
09 Feb 12	26.58500 -0.11	27.01	26.30	26.75	45,904
08 Feb 12	26.69000 +1.14	27.20	25.67	25.80	68,810
07 Feb 12	25.55000 -0.28	25.80	25.50	25.77	17,614
06 Feb 12	25.83000 -0.13	26.00	25.66	25.95	36,453
03 Feb 12	25.95500 -0.04	26.40	25.92	26.08	36,604
02 Feb 12	25.99500 +0.05	26.10	25.89	26.02	41,932
01 Feb 12	25.95000 +0.08	26.30	25.90	25.95	36,892
31 Jan 12	25.87000 +0.27	26.00	25.60	25.60	58,047
30 Jan 12	25.60500 -0.30	26.00	25.51	25.90	26,138
27 Jan 12	25.90000 -0.30	26.30	25.60	26.30	34,146
26 Jan 12	26.19500 +0.44	26.40	25.50	25.85	70,067
25 Jan 12	25.75000 -2.25	26.50	25.00	26.50	174,609
24 Jan 12	27.99500 -0.67	29.00	27.40	29.00	33,343
23 Jan 12	28.67000 +0.66	29.00	28.18	28.18	46,534
20 Jan 12	28.01000 +0.25	28.15	27.35	27.94	24,784
19 Jan 12	27.76000 +0.66	28.19	26.00	26.22	54,700
18 Jan 12	27.10000 +0.41	27.50	26.74	27.00	22,196
17 Jan 12	26.69500 +0.58	27.81	26.40	26.55	55,334
16 Jan 12	26.11500 +0.10	26.36	25.55	25.81	24,091
13 Jan 12	26.01500 +0.90	27.17	25.60	25.66	92,982
12 Jan 12	25.11500 +0.64	25.63	24.45	24.70	44,440
11 Jan 12	24.48000 +0.98	24.50	23.30	23.37	39,220
10 Jan 12	23.50000 +0.57	23.69	22.90	23.00	31,667
09 Jan 12	22.93500 +0.23	23.08	22.80	22.97	26,001
06 Jan 12	22.70000 +0.07	22.90	22.51	22.63	14,715
05 Jan 12	22.63000 -0.37	23.07	22.63	23.00	34,064
04 Jan 12	22.99500 -0.40	23.40	22.80	23.40	25,261
03 Jan 12	23.40000 +0.59	23.40	22.80	23.00	33,567
02 Jan 12	22.81000 -0.54	23.48	22.50	23.40	22,204
30 Dec 11	23.35000 +0.93	23.35	22.41	22.43	14,413
29 Dec 11	22.42500 +0.40	22.54	22.00	22.00	16,457
28 Dec 11	22.02500 -0.41	22.75	22.02	22.71	11,035
27 Dec 11	22.43500 +0.71	22.85	22.00	22.00	22,751
23 Dec 11	21.72500 -0.02	21.99	21.70	21.89	12,990
22 Dec 11	21.74500 +0.24	22.00	21.20	21.58	35,193
21 Dec 11	21.51000 +0.29	22.05	21.25	21.75	43,698
20 Dec 11	21.22000 -0.07	21.50	20.88	21.28	30,065
19 Dec 11	21.28500 +0.12	21.80	21.19	21.47	18,160
16 Dec 11	21.16500 -0.38	22.00	21.12	21.74	23,243
15 Dec 11	21.54500 +0.03	22.00	21.20	21.20	19,134
14 Dec 11	21.51000 -0.66	22.32	21.50	22.17	25,499
13 Dec 11	22.16500 +0.57	22.75	21.64	21.64	37,304
12 Dec 11	21.60000 -1.00	24.00	21.60	22.80	54,761
09 Dec 11	22.60000 -0.15	23.45	22.10	22.92	78,632
08 Dec 11	22.75000 -2.73	25.62	22.01	25.60	85,201
07 Dec 11	25.47500 -0.89	26.80	25.32	26.31	37,009
06 Dec 11	26.36000 -0.33	26.48	25.80	26.48	19,241
05 Dec 11	26.69000 +0.76	26.84	26.25	26.39	25,899
02 Dec 11	25.93000 +0.36	26.29	25.75	26.00	24,138
01 Dec 11	25.57000 -0.15	26.30	25.11	25.95	37,579
30 Nov 11	25.71500 +1.44	25.80	24.05	24.06	67,802
29 Nov 11	24.27000 +0.60	24.28	23.26	23.50	32,214
28 Nov 11	23.67500 +0.98	23.67	22.61	22.72	38,374
25 Nov 11	22.69000 -0.15	23.00	22.60	22.71	11,626
24 Nov 11	22.84500 +1.23	23.17	21.33	21.33	37,102
23 Nov 11	21.61500 -0.86	22.55	20.51	22.38	84,729
22 Nov 11	22.48000 +0.73	22.80	21.78	21.84	55,270
21 Nov 11	21.74500 -1.24	22.80	21.54	22.80	42,460
18 Nov 11	22.99000 -0.55	23.50	22.80	23.50	17,931
17 Nov 11	23.53500 -1.32	24.81	23.51	24.81	35,284
16 Nov 11	24.85000 -0.45	25.50	24.83	25.30	15,205
15 Nov 11	25.30500 -1.39	26.65	25.31	26.65	31,630
14 Nov 11	26.69500 +0.05	27.34	26.65	27.20	27,785
11 Nov 11	26.65000 -0.22	27.00	26.57	27.00	33,802
10 Nov 11	26.87000 -0.20	27.20	26.60	26.60	38,334
09 Nov 11	27.07000 -0.38	27.86	27.05	27.75	20,255
08 Nov 11	27.45000 +0.34	27.82	27.00	27.00	25,175
07 Nov 11	27.11000 -0.64	27.73	27.05	27.73	16,554
04 Nov 11	27.75000 +0.80	28.30	27.00	27.00	29,653
03 Nov 11	26.95500 -0.05	27.56	26.51	26.85	33,962
02 Nov 11	27.00500 -0.33	27.90	26.85	27.60	20,854
01 Nov 11	27.33000 -0.90	27.33	26.51	27.10	39,076
31 Oct 11	28.22500 -1.18	29.58	28.23	29.56	18,053
28 Oct 11	29.40500 +0.34	29.84	29.12	29.22	23,079
27 Oct 11	29.06500 +0.02	29.90	29.07	29.85	41,023
26 Oct 11	29.04000 +0.85	29.30	28.50	28.60	79,312
25 Oct 11	28.19000 +0.59	28.20	27.00	27.39	49,926
24 Oct 11	27.60500 +0.69	27.60	26.81	27.20	44,294
21 Oct 11	26.91000 -0.34	27.09	26.38	27.09	27,969
20 Oct 11	27.25000 -1.63	28.81	27.18	28.75	23,608
19 Oct 11	28.87500 +0.67	28.98	28.45	28.63	23,660
18 Oct 11	28.20000 -0.59	28.79	28.00	28.79	20,824
17 Oct 11	28.79500 +0.30	29.60	28.55	29.00	43,022
14 Oct 11	28.50000 +0.18	28.87	28.26	28.50	33,318
13 Oct 11	28.32000 -0.28	28.84	28.24	28.70	20,923
12 Oct 11	28.60000 +0.40	28.75	27.81	28.08	44,645
11 Oct 11	28.20000 +0.00	28.40	27.84	28.40	27,812
10 Oct 11	28.20000 +0.30	28.43	27.93	28.43	19,734
07 Oct 11	27.90000 -0.43	28.53	27.50	28.51	19,064
06 Oct 11	28.33000 +1.02	28.40	27.50	28.05	28,601
05 Oct 11	27.31000 +1.96	27.70	25.35	26.25	46,741
04 Oct 11	25.35000 -2.26	27.63	25.17	27.63	49,231
03 Oct 11	27.61000 -2.18	29.14	27.42	29.10	52,296
30 Sep 11	29.79500 -0.94	30.55	29.42	30.50	13,662
29 Sep 11	30.74000 +0.66	31.50	29.70	29.80	66,266
28 Sep 11	30.08000 -0.33	30.63	29.68	30.45	29,556
27 Sep 11	30.40500 +2.54	30.60	28.50	28.61	47,779
26 Sep 11	27.86500 -0.87	28.38	27.40	28.35	47,522
23 Sep 11	28.73500 -1.56	30.28	28.11	30.27	38,277
22 Sep 11	30.30000 -0.68	30.59	30.10	30.54	15,300
21 Sep 11	30.98000 +0.06	31.12	30.75	30.88	21,707
20 Sep 11	30.92000 -1.18	32.00	30.84	31.60	27,228
19 Sep 11	32.09500 -1.31	32.76	31.55	32.60	26,509
16 Sep 11	33.41000 +0.74	33.41	32.50	32.83	55,751
15 Sep 11	32.67500 +0.84	33.25	31.97	31.98	46,356
14 Sep 11	31.83500 +0.08	31.85	31.00	31.64	25,463
13 Sep 11	31.75000 -0.29	32.85	30.79	31.95	26,593
12 Sep 11	32.04500 -1.46	33.00	31.20	33.00	38,577
09 Sep 11	33.50000 -1.17	34.51	33.00	34.40	15,547
08 Sep 11	34.67500 +0.61	35.00	33.87	34.19	18,489
07 Sep 11	34.06500 +1.17	34.60	33.61	34.10	29,281
06 Sep 11	32.89500 -0.72	33.84	32.08	33.37	27,583
05 Sep 11	33.61000 -1.60	34.94	33.22	34.94	14,338
02 Sep 11	35.21500 -0.78	35.92	34.70	35.79	17,017
01 Sep 11	36.00000 +0.78	37.40	35.67	35.80	34,608
31 Aug 11	35.22000 +0.60	35.40	34.00	34.67	28,445
30 Aug 11	34.62500 +0.71	34.65	33.40	34.15	17,415
29 Aug 11	33.91500 +0.42	34.24	33.31	33.85	13,236
26 Aug 11	33.50000 -0.15	33.89	32.72	33.51	16,574
25 Aug 11	33.65500 +0.03	34.45	33.35	33.81	18,906
24 Aug 11	33.62500 +0.90	34.26	32.90	33.05	16,472
23 Aug 11	32.72500 +0.16	33.40	32.40	32.87	20,165
22 Aug 11	32.56000 -0.29	33.49	32.36	32.74	14,507
19 Aug 11	32.85000 -0.51	34.18	32.30	33.05	34,086
18 Aug 11	33.36000 -1.01	34.25	33.00	34.17	34,876
17 Aug 11	34.37500 +0.35	34.72	33.36	33.65	23,703
16 Aug 11	34.03000 -0.44	34.55	33.30	34.55	19,771
15 Aug 11	34.47000 +0.76	34.75	33.91	33.91	15,216
12 Aug 11	33.70500 +1.32	33.89	31.91	32.50	26,691
11 Aug 11	32.39000 +1.67	32.95	30.85	31.50	45,084
10 Aug 11	30.72000 -0.89	33.55	30.40	32.40	49,010
09 Aug 11	31.60500 +0.99	32.54	29.30	30.58	53,189
08 Aug 11	30.61000 -2.92	33.99	29.66	32.85	56,599
05 Aug 11	33.53000 +0.03	33.88	31.40	32.65	67,213
04 Aug 11	33.50000 -1.63	35.54	32.79	35.40	30,258
03 Aug 11	35.13500 -1.05	36.15	34.67	35.85	32,742
02 Aug 11	36.18000 -1.06	37.44	36.02	37.20	19,443
01 Aug 11	37.24000 -0.44	38.63	37.21	37.83	15,894
29 Jul 11	37.68000 -0.53	38.25	37.10	37.67	15,721
28 Jul 11	38.21000 -0.29	38.38	37.85	38.15	16,992
27 Jul 11	38.50000 -0.88	38.97	38.29	38.83	14,751
26 Jul 11	39.38500 -0.26	39.99	39.20	39.63	12,662
25 Jul 11	39.64500 -0.40	39.99	39.50	39.99	26,355
22 Jul 11	40.04000 +0.10	40.28	39.96	40.23	32,183
21 Jul 11	39.94000 +1.17	40.35	39.94	40.30	69,492
20 Jul 11	38.77000 +0.58	38.99	38.24	38.50	14,202
19 Jul 11	38.19000 +1.18	38.54	37.07	37.07	24,739
18 Jul 11	37.00500 -0.79	37.40	36.70	37.40	27,822
15 Jul 11	37.79500 -0.50	38.15	37.42	38.15	12,242
14 Jul 11	38.29500 -0.33	38.49	37.97	38.49	15,030
13 Jul 11	38.62000 +0.52	38.85	37.60	37.94	19,481
12 Jul 11	38.10000 -0.30	38.30	36.76	37.32	25,919
11 Jul 11	38.40000 -0.76	39.19	38.03	38.99	26,160
08 Jul 11	39.16500 -0.74	40.04	38.95	39.81	13,795
07 Jul 11	39.90500 +0.57	40.36	38.40	39.35	48,392
06 Jul 11	39.33500 -0.27	39.79	38.80	39.79	13,763
05 Jul 11	39.60500 -0.33	39.97	39.50	39.81	23,610
04 Jul 11	39.93000 +0.80	39.95	38.99	39.00	63,485
01 Jul 11	39.13000 +0.23	39.50	38.79	39.00	30,602
30 Jun 11	38.90000 +0.55	39.60	38.33	38.33	32,302
29 Jun 11	38.35000 +0.45	38.70	37.65	38.15	28,112
28 Jun 11	37.90000 +0.55	38.10	37.07	37.37	24,657
27 Jun 11	37.35000 +0.44	37.35	36.25	36.91	26,763
24 Jun 11	36.91000 -0.85	38.35	36.55	37.96	21,718
23 Jun 11	37.75500 -0.59	38.20	37.30	38.01	14,921
22 Jun 11	38.35000 -0.65	39.00	38.35	39.00	10,286
21 Jun 11	39.00000 +0.60	39.24	38.65	38.70	32,021
20 Jun 11	38.39500 +0.05	38.59	37.80	38.00	12,643
17 Jun 11	38.35000 -0.25	38.56	38.05	38.35	12,519
16 Jun 11	38.60000 -0.59	39.05	38.35	39.00	16,764
15 Jun 11	39.18500 -0.86	39.89	39.10	39.72	12,262
14 Jun 11	40.05000 -0.31	40.55	39.54	40.40	16,053
13 Jun 11	40.35500 -0.24	40.61	40.08	40.60	11,855
10 Jun 11	40.60000 -0.21	40.90	40.25	40.65	19,698
09 Jun 11	40.81000 +0.26	40.81	40.10	40.35	63,878
08 Jun 11	40.55000 -0.31	40.69	40.30	40.65	13,339
07 Jun 11	40.85500 +0.03	40.85	40.31	40.64	41,040
06 Jun 11	40.82500 +0.35	40.85	40.32	40.36	12,911
03 Jun 11	40.48000 +0.08	40.60	40.00	40.34	13,467
02 Jun 11	40.40000 +0.00	40.69	40.00	40.20	11,642
01 Jun 11	40.40000 -0.25	40.76	40.37	40.74	25,198
31 May 11	40.65000 +1.32	41.10	39.26	39.26	50,522
30 May 11	39.33000 -0.23	39.56	39.13	39.40	4,054
27 May 11	39.56000 +0.50	39.78	39.06	39.06	17,894
26 May 11	39.06000 -0.99	39.79	38.92	39.60	18,324
25 May 11	40.05000 -0.49	40.53	39.90	40.53	8,799
24 May 11	40.54000 +0.32	41.35	40.12	40.22	38,020
23 May 11	40.22500 -0.56	40.55	40.01	40.50	9,405
20 May 11	40.78000 -0.97	41.83	40.63	41.83	23,774
19 May 11	41.75000 -0.21	42.00	41.47	41.96	12,782
18 May 11	41.96000 -0.05	42.03	41.71	42.01	23,592
17 May 11	42.00500 -0.02	42.01	41.76	41.85	20,449
16 May 11	42.03000 -0.78	42.60	41.73	42.60	18,884
13 May 11	42.81000 +0.62	42.99	42.12	42.28	34,025
12 May 11	42.19000 +0.09	42.50	41.80	41.80	24,292
11 May 11	42.10000 -0.10	43.76	41.81	42.40	66,832
10 May 11	42.20000 +1.20	42.37	40.81	40.81	40,843
09 May 11	41.00000 +0.51	41.10	40.10	40.10	56,233
06 May 11	40.49000 +0.18	40.60	39.96	40.31	18,186
05 May 11	40.31500 +0.57	40.60	39.60	39.60	36,496
04 May 11	39.74000 -0.22	40.11	39.60	39.81	18,153
03 May 11	39.96000 -0.31	40.22	39.56	40.01	47,238
02 May 11	40.26500 -0.78	41.17	40.25	41.00	17,042
29 Apr 11	41.04000 +0.94	41.04	39.81	39.94	17,515
28 Apr 11	40.10500 -0.08	40.30	39.86	40.01	22,958
27 Apr 11	40.18500 -0.47	41.43	40.12	40.37	52,210
26 Apr 11	40.65000 -0.02	41.00	39.00	39.01	59,009
21 Apr 11	40.67000 +0.61	41.19	40.08	40.80	53,270
20 Apr 11	40.06000 +0.20	40.40	39.80	39.80	27,256
19 Apr 11	39.86000 +0.66	40.31	38.65	38.85	24,619
18 Apr 11	39.20000 -0.68	39.75	39.01	39.22	23,769
15 Apr 11	39.88000 -0.02	39.99	39.24	39.82	44,386
14 Apr 11	39.90000 -0.28	40.40	39.82	40.19	14,597
13 Apr 11	40.18500 -0.47	41.17	39.80	40.76	48,325
12 Apr 11	40.66000 -0.60	41.25	40.40	41.25	32,352
11 Apr 11	41.26000 +0.36	41.50	40.50	40.78	25,143
08 Apr 11	40.90000 -0.85	41.80	40.80	41.80	48,372
07 Apr 11	41.75000 +0.58	42.40	41.50	41.50	168,007
06 Apr 11	41.16500 +0.56	41.35	40.71	40.71	33,073
05 Apr 11	40.61000 +0.36	41.00	40.01	40.25	26,143
04 Apr 11	40.25000 +0.26	40.40	39.92	39.94	43,419
01 Apr 11	39.99000 +0.86	39.99	38.95	39.20	28,643
31 Mar 11	39.13000 +0.00	39.29	38.99	39.10	205,932
30 Mar 11	39.13000 -0.19	39.39	38.70	39.06	17,908
29 Mar 11	39.32000 +0.05	39.36	38.45	39.01	20,398
28 Mar 11	39.27000 -0.28	39.80	39.00	39.80	25,002
25 Mar 11	39.55000 +0.67	39.55	38.51	38.60	28,547
24 Mar 11	38.88500 +0.77	38.88	37.81	38.17	20,881
23 Mar 11	38.11000 +0.53	38.19	37.01	37.45	19,781
22 Mar 11	37.57500 -0.59	38.35	37.17	38.30	43,636
21 Mar 11	38.16500 +1.67	38.17	36.65	37.00	47,104
18 Mar 11	36.49500 +0.83	36.50	35.81	36.00	45,214
17 Mar 11	35.67000 +2.06	35.75	33.80	33.80	46,399
16 Mar 11	33.61000 -1.16	35.10	33.55	34.55	52,631
15 Mar 11	34.77000 -0.01	35.25	32.25	33.65	70,883
14 Mar 11	34.77500 -1.54	35.96	34.30	35.96	33,311
11 Mar 11	36.31500 +0.31	36.76	35.35	35.80	30,157
10 Mar 11	36.00000 -0.69	36.51	35.85	36.50	15,093
09 Mar 11	36.69500 -0.47	37.35	36.53	37.20	15,478
08 Mar 11	37.16000 -1.20	38.22	37.00	38.20	21,813
07 Mar 11	38.36000 -0.35	38.83	38.08	38.70	10,705
04 Mar 11	38.71000 +0.13	38.97	38.08	38.49	28,700
03 Mar 11	38.58000 +0.27	38.61	38.15	38.38	13,778
02 Mar 11	38.31500 +0.10	38.31	37.50	37.99	26,610
01 Mar 11	38.21500 +1.67	38.25	37.10	37.10	26,465
28 Feb 11	36.54000 -0.19	37.33	36.50	36.80	14,472
25 Feb 11	36.73500 +0.97	36.80	35.78	35.78	10,124
24 Feb 11	35.77000 -0.50	36.11	35.55	36.10	15,316
23 Feb 11	36.27000 -0.24	36.48	36.11	36.28	9,741
22 Feb 11	36.51000 -0.90	37.15	36.50	37.15	13,909
21 Feb 11	37.40500 -1.24	38.40	37.40	38.40	21,185
18 Feb 11	38.64000 +1.89	38.65	36.67	36.67	34,727
17 Feb 11	36.75000 -0.43	37.20	36.67	37.06	84,563
16 Feb 11	37.18000 +0.10	37.60	37.08	37.30	12,025
15 Feb 11	37.08000 -0.90	38.20	37.08	37.91	16,054
14 Feb 11	37.98500 -0.01	38.30	37.87	38.06	8,635
11 Feb 11	38.00000 +0.72	38.44	37.45	37.68	21,309
10 Feb 11	37.28000 -0.48	37.85	37.08	37.80	24,322
09 Feb 11	37.76000 -0.23	38.00	37.65	38.00	18,886
08 Feb 11	37.99000 -0.42	38.41	37.30	38.31	25,271
07 Feb 11	38.41500 -0.49	38.85	38.20	38.78	34,165
04 Feb 11	38.90000 -0.23	39.20	38.61	39.08	30,444
03 Feb 11	39.13000 -0.52	39.80	38.86	39.60	34,329
02 Feb 11	39.65000 -0.35	39.94	39.19	39.33	67,171
01 Feb 11	40.00000 +1.51	40.00	38.05	38.40	47,449
31 Jan 11	38.49000 -0.06	38.51	37.95	38.50	28,146
28 Jan 11	38.55000 +0.15	38.55	37.35	38.00	49,991
27 Jan 11	38.39500 +1.90	38.50	36.30	36.51	78,545
26 Jan 11	36.50000 +1.48	36.50	35.22	35.30	54,769
25 Jan 11	35.02000 +0.17	35.02	34.72	35.00	17,794
24 Jan 11	34.85000 +0.26	34.99	34.60	34.80	18,687
21 Jan 11	34.58500 +0.52	34.65	34.10	34.10	12,168
20 Jan 11	34.06000 -0.64	34.70	34.06	34.70	11,621
19 Jan 11	34.70000 +0.20	34.99	34.45	34.69	11,113
18 Jan 11	34.50000 -0.13	34.69	34.43	34.60	6,929
17 Jan 11	34.63500 -0.11	34.79	34.50	34.79	6,752
14 Jan 11	34.74500 +1.19	34.85	33.56	33.60	13,702
13 Jan 11	33.55000 +0.00	33.65	33.40	33.50	21,316
12 Jan 11	33.55000 +0.25	33.65	33.25	33.29	16,480
11 Jan 11	33.30000 +0.45	33.31	32.65	32.84	13,033
10 Jan 11	32.85000 -0.75	33.31	32.85	33.30	12,077
07 Jan 11	33.60000 -0.60	34.33	33.47	34.25	16,530
06 Jan 11	34.20000 -0.03	34.60	34.05	34.25	12,452
05 Jan 11	34.23000 -0.27	34.34	34.03	34.26	21,624
04 Jan 11	34.50000 -0.33	35.29	34.50	35.00	13,790
03 Jan 11	34.83000 +0.53	34.99	34.15	34.20	8,459
31 Dec 10	34.30000 -0.05	34.40	34.20	34.40	5,895
30 Dec 10	34.35000 -0.24	34.65	34.10	34.65	6,655
29 Dec 10	34.59000 +0.36	34.60	34.25	34.40	6,857
28 Dec 10	34.23000 -0.46	35.00	34.20	35.00	17,064
27 Dec 10	34.69000 +0.07	34.78	34.58	34.60	7,965
24 Dec 10	34.62000 -0.44	35.30	34.51	35.15	6,805
23 Dec 10	35.06500 -0.32	35.32	34.59	34.97	11,031
22 Dec 10	35.38000 +1.08	35.38	33.70	34.01	30,568
21 Dec 10	34.30000 -0.20	34.50	34.20	34.25	14,538
20 Dec 10	34.50000 +0.01	34.50	34.04	34.04	16,716
17 Dec 10	34.49000 +0.39	34.49	34.00	34.20	22,485
16 Dec 10	34.10000 +0.40	34.10	33.71	33.75	18,622
15 Dec 10	33.70000 +0.70	34.00	33.28	34.00	58,586
14 Dec 10	33.00000 -0.70	33.95	32.80	33.62	25,939
13 Dec 10	33.70000 -0.10	34.00	33.60	34.00	17,967
10 Dec 10	33.80000 -0.30	33.97	33.62	33.90	16,391
09 Dec 10	34.10000 +0.50	34.39	33.51	33.75	40,539
08 Dec 10	33.60000 +0.10	33.80	33.40	33.44	26,510
07 Dec 10	33.50000 +0.08	33.75	33.44	33.56	14,728
06 Dec 10	33.41500 -0.24	33.79	33.40	33.65	16,644
03 Dec 10	33.65000 -0.15	33.90	33.60	33.90	18,554
02 Dec 10	33.80000 +1.25	33.99	33.35	33.35	28,303
01 Dec 10	32.55000 +1.48	32.80	31.13	31.20	24,819
30 Nov 10	31.06500 +0.03	31.49	31.02	31.03	13,178
29 Nov 10	31.03500 -0.67	32.00	31.03	31.70	7,008
26 Nov 10	31.70000 -0.10	31.88	31.35	31.70	7,403
25 Nov 10	31.80000 -0.30	32.15	31.70	32.15	11,439
24 Nov 10	32.09500 -0.20	32.49	31.90	32.35	22,996
23 Nov 10	32.30000 -0.26	33.25	32.19	32.69	28,305
22 Nov 10	32.55500 -1.94	34.50	32.00	34.40	31,432
19 Nov 10	34.50000 +1.81	34.50	32.60	32.69	53,038
18 Nov 10	32.69000 +1.59	32.69	31.05	31.30	30,036
17 Nov 10	31.10000 -0.11	31.40	31.10	31.20	7,297
16 Nov 10	31.21000 -0.29	31.80	31.21	31.49	25,255
15 Nov 10	31.50000 +0.25	31.50	31.30	31.30	12,511
12 Nov 10	31.25500 -0.17	31.50	31.20	31.20	15,930
11 Nov 10	31.42500 +0.07	31.70	31.25	31.25	4,999
10 Nov 10	31.35000 -0.10	31.62	31.30	31.30	8,955
09 Nov 10	31.45000 +0.18	31.50	31.18	31.27	5,365
08 Nov 10	31.27000 -0.21	31.55	31.20	31.31	10,149
05 Nov 10	31.48000 -0.01	31.70	31.33	31.65	10,418
04 Nov 10	31.48500 +0.41	31.49	31.24	31.24	20,839
03 Nov 10	31.08000 +0.01	31.30	31.07	31.07	7,299
02 Nov 10	31.07000 -0.30	31.40	30.75	31.30	10,801
01 Nov 10	31.37000 -0.13	31.69	31.20	31.50	13,641
29 Oct 10	31.50000 +0.77	31.50	31.00	31.00	24,988
28 Oct 10	30.73000 -0.83	31.56	30.73	31.56	18,860
27 Oct 10	31.55500 -0.47	32.20	31.45	32.20	9,517
26 Oct 10	32.03000 -0.58	32.61	31.98	32.61	10,452
25 Oct 10	32.61000 -0.21	32.94	32.30	32.94	11,785
22 Oct 10	32.82000 +0.25	32.93	32.25	32.60	18,712
21 Oct 10	32.57000 +1.28	32.69	31.25	31.51	56,826
20 Oct 10	31.29000 -0.35	31.52	31.14	31.45	11,401
19 Oct 10	31.64000 -0.31	32.20	31.55	32.20	7,159
18 Oct 10	31.95000 -0.10	32.06	31.80	32.05	8,579
15 Oct 10	32.05000 -0.24	32.34	31.85	32.34	8,360
14 Oct 10	32.29000 -0.06	32.60	32.12	32.35	12,481
13 Oct 10	32.35000 -0.02	32.65	32.26	32.65	9,429
12 Oct 10	32.36500 +0.21	32.60	31.90	31.91	21,733
11 Oct 10	32.16000 +0.30	32.50	31.70	31.80	13,180
08 Oct 10	31.86500 -0.34	32.42	31.55	32.29	29,049
07 Oct 10	32.20000 +0.03	32.50	30.59	32.00	29,138
06 Oct 10	32.17500 -0.49	32.70	31.92	32.65	22,447
05 Oct 10	32.67000 +0.36	32.67	32.10	32.25	23,111
04 Oct 10	32.31000 +0.45	32.31	31.42	32.00	35,701
01 Oct 10	31.86500 +0.17	32.20	31.75	31.75	27,341
30 Sep 10	31.69500 -0.35	32.00	31.40	32.00	26,094
29 Sep 10	32.05000 -0.71	32.70	31.35	32.50	31,281
28 Sep 10	32.76000 +1.52	32.76	31.20	31.20	73,354
27 Sep 10	31.24000 +0.22	31.31	31.00	31.00	13,857
24 Sep 10	31.02000 +0.02	31.10	30.85	30.85	14,989
23 Sep 10	31.00000 +0.00	31.10	30.81	31.00	26,881
22 Sep 10	31.00000 +0.40	31.00	30.40	30.58	29,650
21 Sep 10	30.60000 +0.28	30.60	30.25	30.25	16,377
20 Sep 10	30.32000 +0.14	30.35	30.05	30.35	19,749
17 Sep 10	30.18500 -0.13	30.41	30.10	30.20	29,002
16 Sep 10	30.31000 +0.16	30.55	29.70	30.00	28,815
15 Sep 10	30.15000 +1.36	30.17	29.09	29.10	97,661
14 Sep 10	28.79000 -0.21	28.91	28.60	28.80	11,099
13 Sep 10	29.00000 +0.52	29.00	28.00	28.48	16,281
10 Sep 10	28.47500 +0.48	28.48	27.90	28.08	19,823
09 Sep 10	28.00000 +0.40	28.20	27.50	27.80	12,514
08 Sep 10	27.60000 +0.68	27.60	26.81	27.00	14,739
07 Sep 10	26.92000 -0.25	27.20	26.92	27.20	18,835
06 Sep 10	27.17000 -0.05	27.34	27.05	27.30	12,677
03 Sep 10	27.22000 -0.01	27.34	27.15	27.31	6,996
02 Sep 10	27.22500 +0.03	27.35	27.00	27.17	8,970
01 Sep 10	27.19000 -0.01	27.38	27.00	27.25	13,870
31 Aug 10	27.20000 -0.99	27.60	27.01	27.60	20,353
30 Aug 10	28.19000 +0.81	28.40	27.67	28.30	22,415
27 Aug 10	27.38000 -0.23	27.57	27.25	27.40	7,749
26 Aug 10	27.61000 -0.08	27.78	27.59	27.63	5,583
25 Aug 10	27.69000 -0.48	28.10	27.69	28.00	10,220
24 Aug 10	28.16500 -1.08	29.24	28.17	29.24	20,760
23 Aug 10	29.25000 +0.11	29.25	28.30	28.75	16,619
20 Aug 10	29.14000 +0.34	29.15	28.57	28.70	12,675
19 Aug 10	28.80000 +0.08	29.17	28.80	28.90	8,587
18 Aug 10	28.72000 -0.18	28.90	28.66	28.90	3,688
17 Aug 10	28.90000 +0.21	28.90	28.47	28.70	11,213
16 Aug 10	28.69000 +0.05	28.69	28.55	28.60	5,529
13 Aug 10	28.64500 -0.05	28.80	28.45	28.45	7,343
12 Aug 10	28.69000 +0.16	28.80	28.50	28.50	14,299
11 Aug 10	28.53000 -0.07	29.04	28.45	28.60	15,236
10 Aug 10	28.60000 -0.79	29.20	28.01	29.20	10,712
09 Aug 10	29.39000 -0.01	29.40	28.66	29.20	7,559
06 Aug 10	29.40000 +0.10	29.40	28.65	29.30	8,928
05 Aug 10	29.30000 -0.05	29.32	28.90	29.25	10,103
04 Aug 10	29.34500 -0.06	29.40	28.90	29.40	12,288
03 Aug 10	29.40000 +0.25	29.40	28.85	28.85	22,039
02 Aug 10	29.15000 +0.90	29.50	28.25	28.30	28,227
30 Jul 10	28.25000 +0.00	28.42	28.15	28.20	14,230
29 Jul 10	28.25000 +0.63	28.51	27.70	27.70	27,047
28 Jul 10	27.62500 +0.38	27.70	27.00	27.00	15,382
27 Jul 10	27.25000 -0.14	27.48	27.13	27.20	13,553
26 Jul 10	27.38500 +0.18	27.50	27.10	27.10	13,410
23 Jul 10	27.20000 +0.00	27.70	27.00	27.40	15,159
22 Jul 10	27.20000 +0.70	27.79	26.80	27.00	44,968
21 Jul 10	26.50000 -0.22	27.06	26.50	26.72	20,818
20 Jul 10	26.72000 -0.20	27.05	26.72	26.90	2,803
19 Jul 10	26.92500 -0.30	27.16	26.84	27.00	3,699
16 Jul 10	27.22000 -0.31	27.80	27.20	27.80	7,908
15 Jul 10	27.53000 -0.75	28.25	27.52	28.25	7,208
14 Jul 10	28.28000 -0.02	28.50	28.15	28.20	6,381
13 Jul 10	28.30000 +0.40	28.30	27.77	27.95	9,845
12 Jul 10	27.90000 +0.25	27.95	27.55	27.55	7,733
09 Jul 10	27.65000 -0.13	27.99	26.80	27.20	7,613
08 Jul 10	27.78000 +0.73	27.78	27.10	27.40	9,570
07 Jul 10	27.05500 +0.16	27.06	26.50	26.83	13,931
06 Jul 10	26.90000 +0.26	27.00	26.53	26.60	14,028
05 Jul 10	26.63500 -0.19	26.91	26.45	26.90	6,128
02 Jul 10	26.83000 -0.24	27.19	26.63	27.03	23,077
01 Jul 10	27.07000 -1.20	27.68	27.07	27.67	42,804
30 Jun 10	28.27500 +0.13	28.27	28.00	28.00	9,091
29 Jun 10	28.15000 -0.25	28.55	28.00	28.00	17,925
28 Jun 10	28.40000 +0.33	28.40	27.97	28.21	4,936
25 Jun 10	28.06500 +0.27	28.20	27.78	27.80	22,012
24 Jun 10	27.80000 -1.00	28.95	27.80	28.95	8,102
23 Jun 10	28.80000 +0.08	28.97	28.45	28.70	13,003
22 Jun 10	28.72000 +0.22	28.97	28.11	28.11	13,649
21 Jun 10	28.50000 -0.35	29.18	28.50	28.90	24,124
18 Jun 10	28.85000 -0.31	29.27	28.85	29.16	15,620
17 Jun 10	29.15500 +0.61	29.20	28.45	28.60	35,774
16 Jun 10	28.54000 -0.15	29.00	28.10	28.68	24,393
15 Jun 10	28.69000 +0.10	28.69	27.85	28.40	13,270
14 Jun 10	28.59000 +0.64	28.69	27.85	28.00	35,391
11 Jun 10	27.95000 +0.30	27.95	27.36	27.74	16,836
10 Jun 10	27.65000 +1.15	27.65	26.23	26.23	16,450
09 Jun 10	26.50000 +0.41	26.50	26.00	26.30	8,951
08 Jun 10	26.09500 -0.27	26.40	25.95	26.38	15,413
07 Jun 10	26.36500 -0.45	26.97	25.60	26.85	22,293
04 Jun 10	26.81500 -0.14	27.00	26.50	27.00	9,244
03 Jun 10	26.95000 +0.39	27.00	26.50	26.69	7,578
02 Jun 10	26.56000 -0.36	26.85	26.30	26.65	12,386
01 Jun 10	26.91500 +0.44	26.92	26.00	26.53	25,911
31 May 10	26.48000 +0.10	26.50	26.26	26.26	4,529
28 May 10	26.38000 -0.03	26.50	26.25	26.42	51,138
27 May 10	26.41000 +1.56	26.42	24.98	24.98	13,836
26 May 10	24.85000 +0.24	25.00	24.55	24.55	9,750
25 May 10	24.61000 -1.20	25.00	23.95	24.40	19,278
24 May 10	25.81500 +0.66	25.87	25.20	25.20	31,153
21 May 10	25.15500 -0.38	25.30	24.25	25.20	43,962
20 May 10	25.53500 -0.68	26.40	25.46	26.40	54,684
19 May 10	26.21500 -0.08	26.51	25.55	26.00	29,768
18 May 10	26.30000 +0.55	26.35	26.03	26.20	7,641
17 May 10	25.75500 -0.40	26.20	25.50	25.60	25,950
14 May 10	26.15500 -0.44	26.69	25.91	26.69	23,652
13 May 10	26.60000 +0.14	26.69	26.35	26.69	16,357
12 May 10	26.46000 +0.01	26.70	26.26	26.26	30,692
11 May 10	26.45000 -0.09	26.54	26.11	26.39	10,272
10 May 10	26.54000 +1.87	26.67	25.88	25.88	46,282
07 May 10	24.67000 -0.73	25.40	24.01	24.44	60,101
06 May 10	25.40000 -0.70	26.30	25.19	26.00	43,631
05 May 10	26.10500 -0.55	26.75	26.00	26.61	32,800
04 May 10	26.65000 -0.85	27.50	26.63	27.49	25,188
03 May 10	27.50000 -0.11	27.50	27.26	27.50	8,428
30 Apr 10	27.61000 -0.08	28.00	27.50	27.78	10,585
29 Apr 10	27.69500 +0.91	27.93	26.70	26.70	25,047
28 Apr 10	26.78500 -0.65	27.33	26.20	27.00	72,020
27 Apr 10	27.43500 -0.52	27.97	27.25	27.94	15,808
26 Apr 10	27.95000 -0.05	28.23	27.95	28.09	22,216
23 Apr 10	28.00500 +0.34	28.08	27.57	27.57	9,912
22 Apr 10	27.66500 +0.68	28.24	27.55	27.55	60,904
21 Apr 10	26.99000 -0.31	27.49	26.89	27.45	7,407
20 Apr 10	27.30000 +0.46	27.44	26.60	26.60	23,499
19 Apr 10	26.84000 -0.31	27.35	26.57	27.00	34,305
16 Apr 10	27.15000 -0.35	27.50	27.04	27.45	24,146
15 Apr 10	27.50000 -0.17	27.89	27.35	27.67	33,563
14 Apr 10	27.67500 +0.03	27.74	27.50	27.64	17,393
13 Apr 10	27.64000 -0.31	28.10	27.53	27.95	26,530
12 Apr 10	27.94500 -0.18	28.44	27.75	28.44	19,345
09 Apr 10	28.13000 -0.22	28.55	27.97	28.50	19,054
08 Apr 10	28.34500 -0.09	28.48	27.70	28.15	26,070
07 Apr 10	28.43000 +0.62	28.50	27.10	27.75	68,804
06 Apr 10	27.81000 +0.31	27.96	27.44	27.45	29,103
01 Apr 10	27.50000 +0.60	27.52	26.90	26.90	51,505
31 Mar 10	26.90000 +0.14	27.17	26.81	26.88	48,468
30 Mar 10	26.76000 -0.11	27.00	26.70	26.95	12,885
29 Mar 10	26.87000 +0.77	26.87	26.11	26.11	35,139
26 Mar 10	26.10000 -0.16	26.30	26.10	26.29	25,217
25 Mar 10	26.26000 -0.07	26.50	26.15	26.27	35,795
24 Mar 10	26.33000 -0.62	27.24	26.02	27.24	58,713
23 Mar 10	26.95000 +0.30	27.25	26.35	26.80	46,373
22 Mar 10	26.65000 +0.40	26.65	26.01	26.01	29,376
19 Mar 10	26.25000 -0.12	26.30	25.70	26.30	26,938
18 Mar 10	26.37000 -0.14	26.48	25.90	26.47	16,025
17 Mar 10	26.51500 +0.14	26.59	26.35	26.40	13,373
16 Mar 10	26.37500 +0.67	26.44	25.60	25.60	21,528
15 Mar 10	25.70000 -0.05	25.75	25.49	25.51	6,443
12 Mar 10	25.75000 +0.12	25.75	25.56	25.63	43,454
11 Mar 10	25.63000 -0.15	25.70	25.37	25.37	9,948
10 Mar 10	25.78000 +0.56	25.80	25.23	25.27	20,759
09 Mar 10	25.22500 +0.23	25.25	24.80	25.00	8,790
08 Mar 10	24.99500 -0.05	25.05	24.85	25.05	6,433
05 Mar 10	25.05000 +0.35	25.05	24.70	24.70	9,119
04 Mar 10	24.70000 -0.24	25.00	24.70	24.95	9,043
03 Mar 10	24.94000 +0.17	24.94	24.41	24.79	19,150
02 Mar 10	24.77500 +0.58	24.94	24.05	24.10	46,178
01 Mar 10	24.19500 +0.42	24.50	23.71	23.89	57,421
26 Feb 10	23.77000 +0.42	23.77	23.49	23.56	15,366
25 Feb 10	23.35000 -1.09	24.45	23.21	24.45	30,539
24 Feb 10	24.44000 +0.10	24.55	24.21	24.49	4,966
23 Feb 10	24.34500 +0.05	24.90	24.25	24.33	23,106
22 Feb 10	24.30000 +0.30	24.50	24.00	24.00	34,615
19 Feb 10	24.00000 -0.15	24.20	23.95	24.20	25,383
18 Feb 10	24.14500 -0.10	24.33	24.08	24.10	37,312
17 Feb 10	24.25000 +0.55	24.36	23.81	23.90	39,266
16 Feb 10	23.70500 -0.17	24.10	23.55	24.04	8,539
15 Feb 10	23.87000 +0.07	24.05	23.60	23.66	15,645
12 Feb 10	23.80000 -0.26	24.25	23.60	24.12	20,322
11 Feb 10	24.06000 -0.23	24.40	23.81	24.40	15,242
10 Feb 10	24.29000 +0.55	24.30	23.74	23.74	59,239
09 Feb 10	23.74500 -0.56	24.17	23.60	24.00	26,566
08 Feb 10	24.31000 -0.52	24.90	24.00	24.83	41,805
05 Feb 10	24.83000 +0.02	25.55	24.21	24.50	63,470
04 Feb 10	24.81000 -0.72	25.45	24.69	25.45	47,902
03 Feb 10	25.53000 +0.22	25.59	25.31	25.40	18,091
02 Feb 10	25.31000 +0.01	25.55	25.20	25.25	14,005
01 Feb 10	25.30000 +0.45	25.60	24.50	24.50	34,719
29 Jan 10	24.85000 -0.30	25.49	24.17	25.10	60,054
28 Jan 10	25.15000 +0.43	25.50	24.81	25.10	21,914
27 Jan 10	24.71500 -0.56	25.92	24.70	25.34	71,996
26 Jan 10	25.27000 -0.13	25.37	24.83	25.33	26,289
25 Jan 10	25.40000 +0.08	25.42	25.03	25.15	22,842
22 Jan 10	25.31500 +0.08	25.45	25.15	25.29	25,206
21 Jan 10	25.23500 -0.61	26.10	25.07	25.85	34,886
20 Jan 10	25.85000 -0.64	26.45	25.55	26.30	26,302
19 Jan 10	26.48500 +0.34	26.54	25.60	26.30	50,245
18 Jan 10	26.15000 -0.04	26.47	26.10	26.42	14,521
15 Jan 10	26.19000 -0.17	26.70	26.09	26.50	31,109
14 Jan 10	26.36500 +0.32	26.58	26.09	26.20	27,237
13 Jan 10	26.05000 -0.25	26.49	26.01	26.16	18,189
12 Jan 10	26.30000 -0.76	27.35	26.03	27.10	32,421
11 Jan 10	27.05500 -0.60	27.80	26.93	27.60	25,984
08 Jan 10	27.66000 +0.51	27.66	27.05	27.07	36,541
07 Jan 10	27.14500 +0.15	27.20	26.80	27.00	28,152
06 Jan 10	27.00000 +0.78	27.00	26.25	26.33	34,206
05 Jan 10	26.22000 +0.38	26.29	25.84	25.95	60,278
04 Jan 10	25.84000 +0.44	25.94	25.43	25.43	34,813
31 Dec 09	25.40000 -0.15	25.55	24.87	25.55	12,645
30 Dec 09	25.55000 -0.30	25.84	25.40	25.73	83,598
29 Dec 09	25.84500 +0.09	25.95	25.49	25.80	100,141
28 Dec 09	25.75000 +0.00	25.75	25.01	25.08	40,296