FUNDMANAGER.co.uk

Quadient SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	14.94000 -0.08	15.08	14.72	14.82	41,156
19 Oct 26	15.02000 +0.04	15.14	14.72	14.78	36,952
16 Oct 26	14.98000 +0.42	15.34	14.62	14.70	57,945
15 Oct 26	14.56000 -0.12	14.70	14.38	14.56	87,665
14 Oct 26	14.68000 -0.10	14.88	14.60	14.82	45,808
13 Oct 26	14.78000 -0.02	14.88	14.66	14.78	23,265
12 Oct 26	14.80000 -0.40	15.30	14.80	15.28	44,810
09 Oct 26	15.20000 +0.24	15.40	15.06	15.10	75,971
08 Oct 26	14.96000 +0.06	15.12	14.64	14.86	73,822
07 Oct 26	14.90000 +0.84	14.94	14.09	14.14	121,282
06 Oct 26	14.06000 -0.02	14.26	13.94	14.08	39,214
05 Oct 26	14.08000 +0.22	14.20	13.80	13.92	82,767
02 Oct 26	13.86000 +0.06	14.02	13.60	13.80	48,556
01 Oct 26	13.80000 -0.22	14.18	13.52	14.02	49,845
30 Sep 26	14.02000 +0.34	14.02	13.62	13.74	73,293
29 Sep 26	13.68000 +1.08	13.92	12.82	13.04	204,959
28 Sep 26	12.60000 -0.48	13.08	12.26	13.08	211,459
25 Sep 26	13.08000 +0.44	13.08	12.10	12.50	101,172
24 Sep 26	12.64000 -0.28	13.92	12.56	13.10	236,557
23 Sep 26	12.92000 +0.48	12.92	12.24	12.54	101,149
22 Sep 26	12.44000 +0.04	12.62	12.26	12.36	53,420
21 Sep 26	12.40000 +0.14	12.62	12.26	12.26	50,186
18 Sep 26	12.26000 -0.14	12.36	12.00	12.36	553,716
17 Sep 26	12.40000 -0.12	12.62	12.40	12.46	24,924
16 Sep 26	12.52000 +0.10	12.52	12.30	12.38	38,390
15 Sep 26	12.42000 +0.00	12.48	12.24	12.48	35,549
14 Sep 26	12.42000 -0.14	12.68	12.34	12.66	30,834
11 Sep 26	12.56000 +0.00	12.62	12.40	12.60	26,438
10 Sep 26	12.56000 +0.00	12.62	12.46	12.62	18,742
09 Sep 26	12.56000 -0.26	12.88	12.54	12.60	28,196
08 Sep 26	12.82000 -0.30	13.16	12.80	13.16	37,487
07 Sep 26	13.12000 -0.28	13.40	13.12	13.40	33,516
04 Sep 26	13.40000 +0.02	13.46	13.19	13.42	32,175
03 Sep 26	13.38000 +0.30	13.46	12.98	13.10	96,584
02 Sep 26	13.08000 -0.10	13.20	12.94	13.08	34,364
01 Sep 26	13.18000 +0.00	13.36	13.06	13.26	40,017
31 Aug 26	13.18000 -0.02	13.24	13.08	13.10	52,325
28 Aug 26	13.20000 +0.02	13.28	13.06	13.18	24,655
27 Aug 26	13.18000 +0.06	13.24	13.06	13.12	31,399
26 Aug 26	13.12000 +0.24	13.16	12.80	12.84	33,021
25 Aug 26	12.88000 +0.20	13.00	12.70	12.84	52,311
24 Aug 26	12.68000 +0.40	12.94	12.54	12.78	92,795
21 Aug 26	12.28000 +0.04	12.38	12.14	12.24	23,896
20 Aug 26	12.24000 -0.06	12.44	12.16	12.38	24,602
19 Aug 26	12.30000 +0.16	12.34	12.10	12.14	29,302
18 Aug 26	12.14000 -0.08	12.22	11.96	12.20	37,724
17 Aug 26	12.22000 -0.12	12.42	12.22	12.42	28,932
14 Aug 26	12.34000 +0.00	12.50	12.34	12.42	56,066
13 Aug 26	12.34000 +0.08	12.58	12.24	12.42	43,766
12 Aug 26	12.26000 -0.74	13.00	12.22	13.00	81,511
11 Aug 26	13.00000 -0.12	13.12	12.86	13.10	39,332
10 Aug 26	13.12000 -0.08	13.28	13.04	13.26	24,232
07 Aug 26	13.20000 +0.22	13.38	12.94	13.00	46,229
06 Aug 26	12.98000 +0.16	12.98	12.68	12.94	50,035
05 Aug 26	12.82000 -0.26	13.16	12.82	13.04	48,109
04 Aug 26	13.08000 -0.60	13.24	12.92	13.16	70,744
03 Aug 26	13.68000 +0.10	13.76	13.46	13.58	86,483
31 Jul 26	13.58000 +0.12	13.68	13.40	13.48	66,010
30 Jul 26	13.46000 +0.00	13.64	13.38	13.44	59,693
29 Jul 26	13.46000 +0.16	13.52	13.24	13.32	54,487
28 Jul 26	13.30000 +0.20	13.52	13.08	13.20	61,426
27 Jul 26	13.10000 +0.32	13.32	12.92	12.92	78,852
24 Jul 26	12.78000 +0.16	12.88	12.60	12.64	43,751
23 Jul 26	12.62000 -0.26	12.86	12.52	12.80	45,339
22 Jul 26	12.88000 +0.12	13.18	12.68	12.82	54,834
21 Jul 26	12.76000 +0.04	13.10	12.66	12.70	64,190
20 Jul 26	12.72000 +0.72	12.84	12.12	12.30	96,222
17 Jul 26	12.00000 -0.12	12.16	11.96	12.04	22,793
16 Jul 26	12.12000 +0.02	12.18	11.92	12.18	34,577
15 Jul 26	12.10000 +0.14	12.16	11.94	11.94	25,342
14 Jul 26	11.96000 -0.10	12.02	11.80	11.98	29,481
13 Jul 26	12.06000 +0.12	12.12	11.70	11.80	37,964
10 Jul 26	11.94000 -0.06	12.22	11.94	12.02	22,328
09 Jul 26	12.00000 +0.26	12.00	11.80	11.94	35,069
08 Jul 26	11.74000 -0.20	12.02	11.74	11.96	33,676
07 Jul 26	11.94000 -0.04	12.10	11.94	12.00	24,415
06 Jul 26	11.98000 +0.00	12.14	11.98	12.02	26,086
03 Jul 26	11.98000 +0.26	12.14	11.72	11.72	30,800
02 Jul 26	11.72000 -0.08	11.84	11.54	11.76	45,013
01 Jul 26	11.80000 +0.00	11.92	11.72	11.78	29,193
30 Jun 26	11.80000 -0.04	11.92	11.80	11.86	27,715
29 Jun 26	11.84000 +0.12	11.96	11.80	11.80	28,827
26 Jun 26	11.72000 -0.28	12.06	11.66	11.96	61,344
25 Jun 26	12.00000 -0.02	12.30	11.94	12.06	36,578
24 Jun 26	12.02000 -0.12	12.16	11.90	12.14	39,797
23 Jun 26	12.14000 +0.06	12.18	11.98	12.04	27,160
22 Jun 26	12.08000 -0.12	12.26	11.94	12.20	77,560
19 Jun 26	12.20000 -0.30	12.46	12.18	12.46	108,270
18 Jun 26	12.50000 +0.16	12.50	12.12	12.36	35,923
17 Jun 26	12.34000 -0.34	12.72	12.24	12.72	32,767
16 Jun 26	12.68000 +0.06	12.80	12.60	12.60	62,638
15 Jun 26	12.62000 +0.18	12.90	12.52	12.70	35,830
12 Jun 26	12.44000 +0.16	12.58	12.20	12.40	54,549
11 Jun 26	12.28000 -0.10	12.56	12.20	12.42	55,578
10 Jun 26	12.38000 -0.08	12.52	12.26	12.50	35,107
09 Jun 26	12.46000 -0.24	12.82	12.46	12.66	33,068
08 Jun 26	12.70000 +0.14	12.82	12.34	12.40	46,937
05 Jun 26	12.56000 +0.10	12.88	12.50	12.54	53,179
04 Jun 26	12.46000 +0.08	12.54	12.26	12.38	42,896
03 Jun 26	12.38000 -0.32	12.76	12.36	12.74	41,900
02 Jun 26	12.70000 +0.06	13.26	12.64	12.78	118,434
01 Jun 26	12.64000 +0.42	12.74	12.42	12.50	115,026
29 May 26	12.22000 -0.28	12.98	12.22	12.48	1,264,857
28 May 26	12.50000 +0.12	12.56	12.28	12.30	51,671
27 May 26	12.38000 +0.16	12.48	12.08	12.10	95,023
26 May 26	12.22000 -0.08	12.46	12.06	12.26	70,278
25 May 26	12.30000 -0.04	12.52	12.12	12.42	53,154
22 May 26	12.34000 +0.36	12.40	11.56	11.90	131,625
21 May 26	11.98000 -0.08	12.12	11.80	11.98	70,391
20 May 26	12.06000 +0.18	12.06	11.72	11.78	78,034
19 May 26	11.88000 -0.02	12.10	11.78	11.84	46,479
18 May 26	11.90000 -0.06	11.92	11.72	11.82	39,105
15 May 26	11.96000 +0.08	11.98	11.64	11.78	31,923
14 May 26	11.88000 +0.44	11.88	11.48	11.50	31,639
13 May 26	11.44000 -0.02	11.50	11.30	11.42	40,112
12 May 26	11.46000 -0.14	11.56	11.34	11.56	49,102
11 May 26	11.60000 -0.08	11.82	11.58	11.64	21,596
08 May 26	11.68000 -0.22	11.84	11.58	11.80	30,214
07 May 26	11.90000 +0.32	12.00	11.70	11.70	48,087
06 May 26	11.58000 +0.08	11.90	11.48	11.58	55,254
05 May 26	11.50000 -0.14	11.74	11.42	11.64	27,798
04 May 26	11.64000 +0.02	11.94	11.64	11.74	46,035
30 Apr 26	11.62000 -0.06	11.70	11.42	11.70	42,005
29 Apr 26	11.68000 -0.08	11.82	11.58	11.78	36,471
28 Apr 26	11.76000 +0.26	11.86	11.44	11.48	85,039
27 Apr 26	11.50000 +0.06	11.66	11.44	11.52	47,738
24 Apr 26	11.44000 +0.04	11.50	11.22	11.36	49,349
23 Apr 26	11.40000 -0.24	11.64	11.30	11.62	45,962
22 Apr 26	11.64000 -0.06	11.92	11.52	11.70	105,285
21 Apr 26	11.70000 +0.04	11.74	11.54	11.74	50,163
20 Apr 26	11.66000 -0.42	11.94	11.60	11.94	25,139
17 Apr 26	12.08000 +0.06	12.28	11.96	12.00	37,353
16 Apr 26	12.02000 +0.26	12.08	11.76	11.84	68,925
15 Apr 26	11.76000 +0.26	11.76	11.54	11.56	47,879
14 Apr 26	11.50000 +0.08	11.60	11.40	11.40	36,328
13 Apr 26	11.42000 +0.48	11.42	10.78	10.90	59,393
10 Apr 26	10.94000 +0.14	11.14	10.90	10.90	59,013
09 Apr 26	10.80000 -0.34	11.04	10.78	11.04	37,178
08 Apr 26	11.14000 +0.34	11.34	11.12	11.14	55,084
07 Apr 26	10.80000 +0.00	11.06	10.70	10.80	46,769
02 Apr 26	10.80000 -0.08	10.86	10.70	10.82	34,452
01 Apr 26	10.88000 +0.10	11.06	10.76	10.94	72,184
31 Mar 26	10.78000 -0.18	11.22	10.76	11.02	55,645
30 Mar 26	10.96000 -0.28	11.34	10.90	11.30	69,184
27 Mar 26	11.24000 +0.36	11.28	11.01	11.02	98,383
26 Mar 26	10.88000 -1.80	12.32	10.42	12.30	452,129
25 Mar 26	12.68000 +0.14	12.84	12.30	12.70	62,592
24 Mar 26	12.54000 -0.24	12.86	12.54	12.78	33,911
23 Mar 26	12.78000 +0.12	13.04	12.36	12.50	50,929
20 Mar 26	12.66000 -0.14	12.94	12.62	12.90	37,115
19 Mar 26	12.80000 -0.28	13.02	12.58	13.02	57,265
18 Mar 26	13.08000 +0.28	13.22	12.80	12.80	25,021
17 Mar 26	12.80000 -0.12	13.18	12.80	13.08	56,480
16 Mar 26	12.92000 -0.12	13.12	12.86	13.08	30,882
13 Mar 26	13.04000 -0.10	13.30	12.84	13.08	33,091
12 Mar 26	13.14000 -0.18	13.34	12.98	13.22	39,711
11 Mar 26	13.32000 -0.58	13.76	13.00	13.76	55,009
10 Mar 26	13.90000 +0.26	14.06	13.62	13.80	41,631
09 Mar 26	13.64000 +0.02	13.78	13.12	13.28	48,370
06 Mar 26	13.62000 +0.08	13.72	13.42	13.50	42,590
05 Mar 26	13.54000 +0.34	13.66	13.08	13.24	56,331
04 Mar 26	13.20000 +0.48	13.24	12.70	12.78	32,972
03 Mar 26	12.72000 -0.38	12.96	12.58	12.90	46,025
02 Mar 26	13.10000 -0.42	13.34	13.06	13.12	31,587
27 Feb 26	13.52000 -0.28	13.80	13.46	13.80	76,466
26 Feb 26	13.80000 +0.20	13.98	13.58	13.60	73,804
25 Feb 26	13.60000 +0.58	13.64	13.02	13.02	51,078
24 Feb 26	13.02000 +0.04	13.08	12.84	13.04	32,562
23 Feb 26	12.98000 -0.30	13.30	12.92	13.18	67,450
20 Feb 26	13.28000 +0.82	13.32	12.60	12.60	79,612
19 Feb 26	12.46000 -0.50	12.96	12.34	12.86	90,776
18 Feb 26	12.96000 -0.02	13.10	12.56	13.04	90,879
17 Feb 26	12.98000 -1.02	13.96	12.96	13.96	136,222
16 Feb 26	14.00000 -0.56	14.56	14.00	14.56	38,162
13 Feb 26	14.56000 -0.14	14.84	14.50	14.56	30,000
12 Feb 26	14.70000 -0.48	15.32	14.70	15.32	52,731
11 Feb 26	15.18000 -0.34	15.50	15.18	15.50	31,884
10 Feb 26	15.52000 +0.18	15.84	15.34	15.56	72,453
09 Feb 26	15.34000 +0.20	15.64	15.12	15.14	47,489
06 Feb 26	15.14000 -0.24	15.38	15.02	15.38	36,678
05 Feb 26	15.38000 -0.26	15.60	15.38	15.56	25,510
04 Feb 26	15.64000 -0.14	15.98	15.64	15.74	27,019
03 Feb 26	15.78000 -0.04	15.84	15.66	15.78	18,155
02 Feb 26	15.82000 -0.12	15.84	15.48	15.70	22,892
30 Jan 26	15.94000 +0.04	16.16	15.94	16.00	38,756
29 Jan 26	15.90000 -0.26	16.30	15.90	16.26	22,389
28 Jan 26	16.16000 -0.28	16.44	16.16	16.44	24,122
27 Jan 26	16.44000 -0.30	16.76	16.44	16.76	17,594
26 Jan 26	16.74000 +0.10	16.76	16.50	16.68	29,704
23 Jan 26	16.64000 +0.60	16.66	16.00	16.00	41,230
22 Jan 26	16.04000 +0.18	16.18	15.76	16.00	23,018
21 Jan 26	15.86000 +0.12	15.96	15.56	15.80	31,138
20 Jan 26	15.74000 -0.48	16.12	15.60	16.12	29,750
19 Jan 26	16.22000 -0.18	16.46	16.18	16.28	33,846
16 Jan 26	16.40000 -0.26	16.60	16.40	16.56	40,682
15 Jan 26	16.66000 +0.06	16.66	16.42	16.56	36,603
14 Jan 26	16.60000 +0.32	16.60	16.20	16.30	44,027
13 Jan 26	16.28000 +0.12	16.42	16.12	16.20	39,992
12 Jan 26	16.16000 +0.54	16.16	15.56	15.56	44,240
09 Jan 26	15.62000 +0.20	15.74	15.46	15.46	23,688
08 Jan 26	15.42000 +0.12	15.80	15.26	15.50	47,427
07 Jan 26	15.30000 +0.16	15.32	15.02	15.22	45,831
06 Jan 26	15.14000 +0.30	15.14	14.48	14.78	40,537
05 Jan 26	14.84000 +0.34	14.86	14.48	14.50	29,636
02 Jan 26	14.50000 +0.02	14.62	14.44	14.50	21,872
31 Dec 25	14.48000 -0.02	14.54	14.48	14.54	6,966
30 Dec 25	14.50000 +0.14	14.60	14.32	14.32	19,737
29 Dec 25	14.36000 +0.02	14.52	14.28	14.32	28,856
24 Dec 25	14.34000 +0.04	14.38	14.26	14.26	7,845
23 Dec 25	14.30000 -0.14	14.46	14.18	14.40	52,157
22 Dec 25	14.44000 +0.02	14.48	14.24	14.36	39,861
19 Dec 25	14.42000 -0.22	14.58	14.30	14.54	172,265
18 Dec 25	14.64000 +0.32	14.64	14.20	14.20	18,961
17 Dec 25	14.32000 -0.14	14.40	14.14	14.40	34,773
16 Dec 25	14.46000 -0.10	14.66	14.42	14.52	19,318
15 Dec 25	14.56000 +0.00	14.72	14.52	14.66	57,541
12 Dec 25	14.56000 +0.26	14.74	14.28	14.28	37,644
11 Dec 25	14.30000 -0.16	14.42	14.22	14.42	40,592
10 Dec 25	14.46000 -0.14	14.74	14.46	14.54	24,442
09 Dec 25	14.60000 +0.22	14.60	14.46	14.48	28,617
08 Dec 25	14.38000 -0.52	14.76	14.36	14.74	56,265
05 Dec 25	14.90000 -0.24	15.14	14.80	15.12	59,937
04 Dec 25	15.14000 +0.60	15.24	14.56	14.58	60,308
03 Dec 25	14.54000 +0.36	14.54	13.34	13.80	85,425
02 Dec 25	14.18000 -0.04	14.44	14.06	14.14	44,679
01 Dec 25	14.22000 -0.12	14.30	14.06	14.26	40,271
28 Nov 25	14.34000 +0.02	14.42	14.22	14.32	29,026
27 Nov 25	14.32000 +0.12	14.36	14.12	14.24	31,929
26 Nov 25	14.20000 +0.12	14.24	14.04	14.14	24,747
25 Nov 25	14.08000 +0.08	14.14	13.84	14.04	40,121
24 Nov 25	14.00000 -0.12	14.22	13.94	14.14	100,555
21 Nov 25	14.12000 -0.34	14.28	13.90	14.22	53,904
20 Nov 25	14.46000 -0.08	14.74	14.34	14.66	92,446
19 Nov 25	14.54000 +0.06	14.64	14.40	14.48	30,687
18 Nov 25	14.48000 -0.04	14.52	14.28	14.44	50,934
17 Nov 25	14.52000 -0.10	14.68	14.46	14.66	32,380
14 Nov 25	14.62000 -0.08	14.68	14.46	14.62	34,643
13 Nov 25	14.70000 +0.04	14.86	14.62	14.62	22,413
12 Nov 25	14.66000 +0.00	14.70	14.56	14.66	33,059
11 Nov 25	14.66000 +0.10	14.78	14.50	14.56	20,560
10 Nov 25	14.56000 +0.26	14.86	14.38	14.38	48,035
07 Nov 25	14.30000 +0.08	14.38	14.10	14.32	38,612
06 Nov 25	14.22000 -0.26	14.50	14.22	14.50	39,947
05 Nov 25	14.48000 -0.06	14.56	14.44	14.44	22,669
04 Nov 25	14.54000 -0.36	14.92	14.46	14.92	44,240
03 Nov 25	14.90000 -0.02	15.12	14.78	14.94	41,936
31 Oct 25	14.92000 +0.32	15.12	14.54	14.54	71,482
30 Oct 25	14.60000 +0.10	14.62	14.36	14.50	73,144
29 Oct 25	14.50000 -0.06	14.56	14.34	14.56	72,366
28 Oct 25	14.56000 +0.26	14.58	14.30	14.30	29,033
27 Oct 25	14.30000 -0.14	14.54	14.00	14.52	52,540
24 Oct 25	14.44000 -0.02	14.62	14.38	14.48	66,461
23 Oct 25	14.46000 +0.06	14.46	14.30	14.30	50,246
22 Oct 25	14.40000 +0.08	14.46	14.16	14.22	93,854
21 Oct 25	14.32000 +0.18	14.38	14.02	14.30	44,478
20 Oct 25	14.14000 +0.34	14.14	13.70	13.80	44,638
17 Oct 25	13.80000 +0.22	13.86	13.42	13.46	56,906
16 Oct 25	13.58000 +0.16	13.60	13.38	13.50	27,702
15 Oct 25	13.42000 -0.10	13.74	13.42	13.66	38,697
14 Oct 25	13.52000 -0.08	13.64	13.40	13.52	42,689
13 Oct 25	13.60000 +0.18	13.66	13.42	13.42	35,454
10 Oct 25	13.42000 +0.12	13.54	13.36	13.40	35,165
09 Oct 25	13.30000 -0.02	13.52	13.22	13.34	49,076
08 Oct 25	13.32000 +0.12	13.48	13.24	13.24	52,180
07 Oct 25	13.20000 -0.26	13.48	13.18	13.48	44,806
06 Oct 25	13.46000 -0.18	13.80	13.22	13.60	101,191
03 Oct 25	13.64000 +0.38	13.66	13.28	13.30	62,281
02 Oct 25	13.26000 +0.00	13.42	13.24	13.24	67,472
01 Oct 25	13.26000 +0.16	13.38	13.04	13.10	66,282
30 Sep 25	13.10000 -0.12	13.32	12.90	13.00	195,209
29 Sep 25	13.22000 +0.70	13.24	12.62	12.64	143,961
26 Sep 25	12.52000 -0.58	13.18	12.44	13.16	237,357
25 Sep 25	13.10000 -2.84	15.00	13.00	15.00	542,598
24 Sep 25	15.94000 -0.04	16.16	15.84	15.90	65,834
23 Sep 25	15.98000 -0.16	16.22	15.86	16.12	23,003
22 Sep 25	16.14000 +0.10	16.18	15.92	16.06	29,951
19 Sep 25	16.04000 +0.02	16.18	16.00	16.10	58,721
18 Sep 25	16.02000 +0.02	16.22	15.96	16.00	26,878
17 Sep 25	16.00000 -0.10	16.24	15.92	16.20	21,101
16 Sep 25	16.10000 -0.02	16.20	16.00	16.20	24,953
15 Sep 25	16.12000 +0.14	16.30	16.00	16.00	27,722
12 Sep 25	15.98000 +0.14	16.04	15.76	15.88	26,584
11 Sep 25	15.84000 -0.06	16.06	15.78	15.98	58,186
10 Sep 25	15.90000 -0.08	16.24	15.90	16.00	29,223
09 Sep 25	15.98000 -0.10	16.20	15.98	16.04	13,520
08 Sep 25	16.08000 +0.18	16.08	15.30	15.82	52,067
05 Sep 25	15.90000 -0.08	16.08	15.88	16.04	22,742
04 Sep 25	15.98000 +0.04	16.08	15.90	15.90	17,350
03 Sep 25	15.94000 +0.12	16.12	15.82	15.82	39,173
02 Sep 25	15.82000 -0.20	16.04	15.80	15.96	47,039
01 Sep 25	16.02000 +0.04	16.08	15.82	15.96	92,784
29 Aug 25	15.98000 -0.08	16.12	15.94	16.06	24,833
28 Aug 25	16.06000 +0.02	16.18	16.02	16.02	16,107
27 Aug 25	16.04000 +0.08	16.04	15.86	16.00	17,992
26 Aug 25	15.96000 -0.30	16.20	15.96	16.18	53,663
25 Aug 25	16.26000 -0.46	16.78	16.24	16.76	26,479
22 Aug 25	16.72000 +0.40	16.78	16.22	16.28	44,687
21 Aug 25	16.32000 +0.14	16.32	16.20	16.22	17,292
20 Aug 25	16.18000 -0.08	16.28	16.14	16.20	12,174
19 Aug 25	16.26000 +0.22	16.32	16.02	16.02	12,742
18 Aug 25	16.04000 -0.10	16.16	15.94	16.16	22,668
15 Aug 25	16.14000 +0.00	16.38	16.10	16.20	38,908
14 Aug 25	16.14000 +0.00	16.20	16.00	16.12	27,441
13 Aug 25	16.14000 +0.20	16.16	15.98	15.98	15,003
12 Aug 25	15.94000 +0.08	16.02	15.78	15.90	19,432
11 Aug 25	15.86000 +0.00	15.92	15.80	15.86	11,965
08 Aug 25	15.86000 +0.22	15.86	15.62	15.66	15,368
07 Aug 25	15.64000 -0.06	15.84	15.64	15.68	29,419
06 Aug 25	15.70000 -0.02	16.12	15.68	15.80	28,727
05 Aug 25	15.72000 +0.26	16.02	15.64	15.68	42,312
04 Aug 25	15.46000 -0.46	15.54	15.06	15.34	59,386
01 Aug 25	15.92000 -0.22	16.24	15.84	16.04	32,400
31 Jul 25	16.14000 -0.04	16.36	16.02	16.32	24,288
30 Jul 25	16.18000 -0.12	16.34	16.16	16.34	13,479
29 Jul 25	16.30000 +0.06	16.54	16.20	16.36	54,422
28 Jul 25	16.24000 -0.04	16.58	16.22	16.50	18,011
25 Jul 25	16.28000 +0.24	16.36	15.96	16.02	31,107
24 Jul 25	16.04000 +0.06	16.28	15.94	16.12	15,070
23 Jul 25	15.98000 +0.32	16.00	15.78	15.90	22,433
22 Jul 25	15.66000 -0.26	15.98	15.66	15.96	22,849
21 Jul 25	15.92000 -0.04	16.02	15.88	16.02	16,860
18 Jul 25	15.96000 +0.06	16.16	15.90	15.90	20,924
17 Jul 25	15.90000 -0.36	16.42	15.84	16.36	36,328
16 Jul 25	16.26000 -0.46	16.76	16.26	16.76	41,938
15 Jul 25	16.72000 +0.02	16.84	16.70	16.76	18,759
14 Jul 25	16.70000 +0.12	16.76	16.58	16.58	15,539
11 Jul 25	16.58000 -0.14	16.76	16.58	16.76	24,746
10 Jul 25	16.72000 +0.30	16.74	16.38	16.40	26,712
09 Jul 25	16.42000 -0.04	16.54	16.30	16.42	23,383
08 Jul 25	16.46000 +0.26	16.50	16.12	16.26	46,994
07 Jul 25	16.20000 -0.36	16.64	16.20	16.62	51,124
04 Jul 25	16.56000 +0.10	16.58	16.32	16.48	22,074
03 Jul 25	16.46000 +0.32	16.46	16.14	16.18	69,699
02 Jul 25	16.14000 +0.14	16.14	16.00	16.08	33,932
01 Jul 25	16.00000 +0.10	16.06	15.78	15.90	55,675
30 Jun 25	15.90000 -0.08	16.12	15.88	16.02	32,440
27 Jun 25	15.98000 +0.14	16.10	15.74	15.88	44,315
26 Jun 25	15.84000 +0.06	15.90	15.72	15.86	19,529
25 Jun 25	15.78000 -0.04	15.98	15.64	15.86	26,225
24 Jun 25	15.82000 +0.00	16.34	15.74	16.26	41,555
23 Jun 25	15.82000 +0.62	15.84	15.08	15.12	42,616
20 Jun 25	15.20000 +0.12	15.26	15.10	15.20	238,471
19 Jun 25	15.08000 -0.10	15.20	15.02	15.10	29,788
18 Jun 25	15.18000 -0.24	15.38	15.16	15.38	33,993
17 Jun 25	15.42000 -0.18	15.54	15.34	15.54	42,167
16 Jun 25	15.60000 +0.02	15.74	15.54	15.56	39,056
13 Jun 25	15.58000 -0.46	15.84	15.58	15.80	31,049
12 Jun 25	16.04000 -0.16	16.20	15.80	16.20	34,876
11 Jun 25	16.20000 +0.56	16.34	15.68	15.68	35,459
10 Jun 25	15.64000 +0.04	15.80	15.60	15.66	43,718
09 Jun 25	15.60000 -0.08	15.82	15.60	15.70	32,683
06 Jun 25	15.68000 -0.18	16.06	15.64	15.86	44,474
05 Jun 25	15.86000 -0.02	16.16	15.80	15.84	36,087
04 Jun 25	15.88000 -1.00	16.70	15.52	16.70	156,741
03 Jun 25	16.88000 -0.16	17.50	16.66	17.24	49,085
02 Jun 25	17.04000 +0.58	17.06	16.32	16.42	35,756
30 May 25	16.46000 -0.14	16.62	16.40	16.56	180,888
29 May 25	16.60000 +0.06	16.80	16.58	16.64	15,353
28 May 25	16.54000 -0.16	16.68	16.44	16.64	24,542
27 May 25	16.70000 +0.14	16.82	16.48	16.54	24,804
26 May 25	16.56000 +0.14	16.70	16.46	16.50	13,356
23 May 25	16.42000 -0.38	16.82	16.22	16.74	28,138
22 May 25	16.80000 -0.24	16.96	16.74	16.94	20,397
21 May 25	17.04000 -0.12	17.06	16.92	17.04	27,551
20 May 25	17.16000 -0.12	17.38	17.10	17.26	31,029
19 May 25	17.28000 -0.32	17.50	16.96	17.50	55,380
16 May 25	17.60000 +0.00	17.60	17.50	17.60	20,552
15 May 25	17.60000 +0.02	17.60	17.44	17.52	25,001
14 May 25	17.58000 -0.38	18.08	17.52	17.90	33,709
13 May 25	17.96000 +0.16	17.96	17.62	17.88	20,171
12 May 25	17.80000 +0.68	18.04	17.20	17.22	24,753
09 May 25	17.12000 +0.14	17.26	16.96	17.14	29,820
08 May 25	16.98000 -0.14	17.30	16.98	17.12	19,563
07 May 25	17.12000 +0.08	17.22	16.88	17.08	29,897
06 May 25	17.04000 -0.06	17.28	16.78	17.14	59,151
05 May 25	17.10000 +0.10	17.10	16.94	17.00	15,718
02 May 25	17.00000 +0.34	17.04	16.66	16.66	43,279
30 Apr 25	16.66000 +0.34	16.66	16.32	16.32	21,280
29 Apr 25	16.32000 +0.16	16.40	16.10	16.10	15,302
28 Apr 25	16.16000 +0.18	16.30	16.06	16.06	17,457
25 Apr 25	15.98000 -0.36	16.34	15.94	16.32	20,172
24 Apr 25	16.34000 +0.14	16.34	15.98	16.18	17,917
23 Apr 25	16.20000 +0.56	16.24	15.64	15.64	42,297
22 Apr 25	15.64000 -0.26	15.94	15.36	15.92	41,865
17 Apr 25	15.90000 +0.02	16.14	15.90	15.94	16,878
16 Apr 25	15.88000 -0.28	16.16	15.84	16.16	33,629
15 Apr 25	16.16000 +0.16	16.20	15.86	16.00	25,004
14 Apr 25	16.00000 +0.62	16.04	15.56	15.66	38,862
11 Apr 25	15.38000 -0.78	16.30	15.32	16.28	41,473
10 Apr 25	16.16000 +0.74	16.30	15.94	16.24	49,261
09 Apr 25	15.42000 -0.30	15.58	15.16	15.42	43,549
08 Apr 25	15.72000 +0.72	15.92	15.32	15.34	65,456
07 Apr 25	15.00000 -0.02	15.56	14.34	14.50	58,440
04 Apr 25	15.02000 -0.40	15.72	14.94	15.38	83,525
03 Apr 25	15.42000 -0.08	15.66	15.30	15.52	34,670
02 Apr 25	15.50000 -0.20	15.84	15.44	15.72	44,393
01 Apr 25	15.70000 +0.10	15.92	15.58	15.58	26,605
31 Mar 25	15.60000 -0.26	15.85	15.44	15.82	34,807
28 Mar 25	15.86000 -0.08	16.02	15.78	15.88	30,029
27 Mar 25	15.94000 -0.14	16.14	15.38	16.10	77,453
26 Mar 25	16.08000 -0.16	16.46	16.04	16.36	46,580
25 Mar 25	16.24000 +0.16	16.30	16.12	16.18	68,403
24 Mar 25	16.08000 -0.12	16.30	16.00	16.22	29,826
21 Mar 25	16.20000 -0.54	16.72	16.00	16.64	85,606
20 Mar 25	16.74000 -0.20	17.00	16.66	16.98	20,871
19 Mar 25	16.94000 +0.16	17.00	16.82	16.82	31,639
18 Mar 25	16.78000 +0.08	16.82	16.68	16.70	30,262
17 Mar 25	16.70000 +0.12	16.76	16.56	16.66	27,447
14 Mar 25	16.58000 +0.10	16.72	16.36	16.54	43,804
13 Mar 25	16.48000 -0.12	16.70	16.46	16.60	24,306
12 Mar 25	16.60000 -0.28	16.88	16.56	16.86	33,356
11 Mar 25	16.88000 -0.14	17.14	16.78	16.98	28,741
10 Mar 25	17.02000 -0.22	17.24	17.00	17.16	17,675
07 Mar 25	17.24000 +0.14	17.30	16.76	17.10	29,517
06 Mar 25	17.10000 +0.14	17.12	16.96	17.04	25,352
05 Mar 25	16.96000 +0.22	17.20	16.90	16.90	27,862
04 Mar 25	16.74000 -0.66	17.38	16.70	17.38	34,115
03 Mar 25	17.40000 +0.14	17.76	17.38	17.38	28,969
28 Feb 25	17.26000 -0.42	17.66	17.22	17.56	74,396
27 Feb 25	17.68000 -0.02	17.76	17.34	17.64	26,609
26 Feb 25	17.70000 -0.04	17.86	17.68	17.76	17,672
25 Feb 25	17.74000 -0.32	18.08	17.70	18.04	32,257
24 Feb 25	18.06000 +0.24	18.22	17.82	17.82	18,311
21 Feb 25	17.82000 +0.02	17.90	17.76	17.80	13,056
20 Feb 25	17.80000 +0.06	17.94	17.72	17.72	19,605
19 Feb 25	17.74000 +0.02	18.02	17.70	17.70	43,339
18 Feb 25	17.72000 -0.16	17.98	17.72	17.88	21,796
17 Feb 25	17.88000 +0.30	18.00	17.56	17.56	40,771
14 Feb 25	17.58000 -0.14	17.72	17.58	17.72	18,724
13 Feb 25	17.72000 +0.16	17.88	17.56	17.70	24,492
12 Feb 25	17.56000 -0.02	17.70	17.56	17.66	25,071
11 Feb 25	17.58000 -0.08	17.78	17.58	17.74	18,540
10 Feb 25	17.66000 -0.06	17.94	17.66	17.72	22,250
07 Feb 25	17.72000 -0.16	17.90	17.66	17.90	20,157
06 Feb 25	17.88000 +0.06	17.88	17.74	17.82	19,487
05 Feb 25	17.82000 +0.06	17.84	17.68	17.80	16,922
04 Feb 25	17.76000 -0.24	18.00	17.76	17.96	45,415
03 Feb 25	18.00000 -0.24	18.14	17.70	18.14	19,573
31 Jan 25	18.24000 +0.16	18.34	18.06	18.06	25,942
30 Jan 25	18.08000 +0.20	18.22	17.96	17.96	15,122
29 Jan 25	17.88000 -0.08	18.12	17.86	18.00	18,154
28 Jan 25	17.96000 -0.10	18.20	17.96	18.02	15,115
27 Jan 25	18.06000 +0.48	18.12	17.42	17.48	19,908
24 Jan 25	17.58000 -0.04	18.08	17.58	17.68	24,770
23 Jan 25	17.62000 -0.36	18.00	17.62	17.92	47,117
22 Jan 25	17.98000 -0.10	18.26	17.96	18.10	20,552
21 Jan 25	18.08000 -0.12	18.20	18.00	18.20	15,794
20 Jan 25	18.20000 +0.32	18.36	17.86	17.96	36,393
17 Jan 25	17.88000 +0.12	17.98	17.78	17.78	23,463
16 Jan 25	17.76000 -0.04	17.86	17.58	17.86	24,288
15 Jan 25	17.80000 +0.14	17.80	17.58	17.76	23,040
14 Jan 25	17.66000 -0.14	18.04	17.66	18.00	21,509
13 Jan 25	17.80000 -0.06	18.04	17.66	17.80	28,019
10 Jan 25	17.86000 -0.04	18.06	17.84	17.96	17,776
09 Jan 25	17.90000 +0.00	18.00	17.76	17.92	12,855
08 Jan 25	17.90000 -0.26	18.14	17.90	18.14	21,424
07 Jan 25	18.16000 -0.24	18.38	18.16	18.32	24,803
06 Jan 25	18.40000 +0.10	18.62	18.30	18.50	18,632
03 Jan 25	18.30000 -0.26	18.52	18.30	18.50	16,821
02 Jan 25	18.56000 -0.20	18.88	18.46	18.88	22,940
31 Dec 24	18.76000 +0.24	18.82	18.52	18.54	12,157
30 Dec 24	18.52000 -0.04	18.60	18.36	18.56	15,391
27 Dec 24	18.56000 +0.04	18.72	18.46	18.52	20,616
24 Dec 24	18.52000 +0.38	18.60	18.08	18.20	19,480
23 Dec 24	18.14000 -0.06	18.26	17.98	18.26	21,731
20 Dec 24	18.20000 -0.32	18.50	18.02	18.50	62,020
19 Dec 24	18.52000 -0.40	19.02	18.50	18.62	48,507
18 Dec 24	18.92000 -0.06	20.15	18.84	20.15	133,006
17 Dec 24	18.98000 +0.06	19.40	18.92	18.92	45,602
16 Dec 24	18.92000 +0.36	18.94	18.52	18.52	48,564
13 Dec 24	18.56000 +0.52	18.84	18.12	18.12	39,394
12 Dec 24	18.04000 +0.22	18.20	17.82	17.82	25,667
11 Dec 24	17.82000 -0.06	18.02	17.80	17.80	97,026
10 Dec 24	17.88000 +0.18	18.06	17.66	17.70	34,642
09 Dec 24	17.70000 +0.18	17.90	17.52	17.52	27,443
06 Dec 24	17.52000 +0.20	17.56	17.28	17.28	55,627
05 Dec 24	17.32000 +0.30	17.46	16.92	16.92	26,006
04 Dec 24	17.02000 +0.38	17.05	16.64	16.64	21,341
03 Dec 24	16.64000 -0.14	17.08	16.64	16.72	33,715
02 Dec 24	16.78000 -0.38	17.08	16.78	16.96	31,938
29 Nov 24	17.16000 +0.00	17.44	16.80	17.20	65,134
28 Nov 24	17.16000 +1.24	17.64	16.08	16.08	96,041
27 Nov 24	15.92000 -0.18	16.08	15.88	15.96	36,988
26 Nov 24	16.10000 -0.06	16.16	15.98	16.10	29,153
25 Nov 24	16.16000 +0.06	16.38	16.08	16.16	124,898
22 Nov 24	16.10000 -0.02	16.16	15.92	16.16	43,621
21 Nov 24	16.12000 +0.04	16.16	16.04	16.08	25,789
20 Nov 24	16.08000 +0.38	16.10	15.70	15.70	25,895
19 Nov 24	15.70000 -0.42	16.16	15.58	16.10	74,266
18 Nov 24	16.12000 +0.08	16.12	15.98	16.02	21,607
15 Nov 24	16.04000 -0.12	16.16	16.00	16.06	22,561
14 Nov 24	16.16000 +0.28	16.16	15.88	15.88	17,769
13 Nov 24	15.88000 -0.02	16.06	15.88	15.90	38,779
12 Nov 24	15.90000 -0.22	16.12	15.90	16.12	29,707
11 Nov 24	16.12000 -0.14	16.16	16.08	16.14	27,983
08 Nov 24	16.26000 +0.14	16.36	16.02	16.22	30,149
07 Nov 24	16.12000 +0.30	16.16	15.84	15.92	31,722
06 Nov 24	15.82000 -0.06	16.04	15.78	15.86	42,011
05 Nov 24	15.88000 -0.02	16.00	15.86	15.86	27,427
04 Nov 24	15.90000 -0.02	16.04	15.82	16.02	51,441
01 Nov 24	15.92000 -0.16	16.04	15.88	16.00	37,530
31 Oct 24	16.08000 +0.14	16.14	15.90	16.14	36,771
30 Oct 24	15.94000 -0.18	16.14	15.94	16.14	43,848
29 Oct 24	16.12000 -0.14	16.34	16.12	16.34	31,884
28 Oct 24	16.26000 +0.12	16.32	16.10	16.12	38,029
25 Oct 24	16.14000 +0.10	16.22	16.06	16.06	16,417
24 Oct 24	16.04000 +0.02	16.28	16.02	16.02	20,707
23 Oct 24	16.02000 -0.12	16.26	16.02	16.16	26,880
22 Oct 24	16.14000 +0.06	16.26	16.06	16.12	28,892
21 Oct 24	16.08000 -0.16	16.52	16.08	16.24	39,160
18 Oct 24	16.24000 -0.16	16.68	16.24	16.30	40,600
17 Oct 24	16.40000 +0.26	16.46	16.12	16.12	37,900
16 Oct 24	16.14000 -0.18	16.24	16.04	16.14	31,564
15 Oct 24	16.32000 +0.20	16.32	16.10	16.12	24,535
14 Oct 24	16.12000 +0.04	16.22	16.04	16.04	22,706
11 Oct 24	16.08000 -0.20	16.34	16.02	16.32	30,728
10 Oct 24	16.28000 +0.10	16.34	16.08	16.14	33,133
09 Oct 24	16.18000 +0.14	16.20	16.00	16.02	31,910
08 Oct 24	16.04000 +0.04	16.20	15.94	16.00	26,599
07 Oct 24	16.00000 +0.04	16.14	15.96	16.00	34,118
04 Oct 24	15.96000 +0.18	16.16	15.80	15.80	28,246
03 Oct 24	15.78000 +0.24	15.96	15.54	15.58	45,271
02 Oct 24	15.54000 -0.58	16.32	15.54	16.02	53,540
01 Oct 24	16.12000 -0.70	16.98	16.12	16.80	124,411
30 Sep 24	16.82000 -0.12	16.94	16.76	16.90	38,043
27 Sep 24	16.94000 +0.00	17.00	16.70	16.92	34,462
26 Sep 24	16.94000 +0.34	17.04	16.68	16.68	44,829
25 Sep 24	16.60000 -0.10	16.94	16.50	16.70	33,063
24 Sep 24	16.70000 -0.14	17.80	16.26	16.78	69,339
23 Sep 24	16.84000 +0.02	16.96	16.70	16.82	20,935
20 Sep 24	16.82000 +0.00	16.92	16.46	16.90	72,077
19 Sep 24	16.82000 +0.40	16.84	16.58	16.58	18,354
18 Sep 24	16.42000 -0.26	16.64	16.30	16.64	32,809
17 Sep 24	16.68000 -0.02	16.88	16.68	16.76	15,384
16 Sep 24	16.70000 -0.38	17.08	16.70	17.08	26,252
13 Sep 24	17.08000 -0.04	17.26	17.08	17.10	13,925
12 Sep 24	17.12000 -0.06	17.24	16.98	17.18	19,892
11 Sep 24	17.18000 -0.04	17.36	17.14	17.30	15,368
10 Sep 24	17.22000 -0.06	17.42	17.14	17.30	14,990
09 Sep 24	17.28000 +0.10	17.40	17.14	17.24	18,500
06 Sep 24	17.18000 -0.56	17.58	17.10	17.58	29,837
05 Sep 24	17.74000 +0.56	17.94	17.14	17.32	34,312
04 Sep 24	17.18000 -0.12	17.28	17.04	17.10	25,871
03 Sep 24	17.30000 -0.36	17.80	17.30	17.68	14,384
02 Sep 24	17.66000 +0.28	17.82	17.26	17.42	22,876
30 Aug 24	17.38000 -0.06	17.56	17.30	17.50	142,963
29 Aug 24	17.44000 +0.10	17.54	17.30	17.38	43,576
28 Aug 24	17.34000 +0.04	17.60	17.24	17.54	24,972
27 Aug 24	17.30000 -0.08	17.44	17.24	17.44	19,945
26 Aug 24	17.38000 -0.18	17.50	17.26	17.50	11,541
23 Aug 24	17.56000 +0.20	17.58	17.32	17.44	13,456
22 Aug 24	17.36000 -0.20	17.56	17.30	17.48	24,213
21 Aug 24	17.56000 +0.32	17.56	17.24	17.24	16,901
20 Aug 24	17.24000 -0.30	17.54	17.20	17.54	20,042
19 Aug 24	17.54000 +0.28	17.60	17.18	17.24	56,622
16 Aug 24	17.26000 -0.04	17.48	17.22	17.34	18,869
15 Aug 24	17.30000 +0.06	17.38	17.00	17.18	13,231
14 Aug 24	17.24000 +0.04	17.42	17.14	17.18	16,859
13 Aug 24	17.20000 -0.08	17.48	17.16	17.38	26,602
12 Aug 24	17.28000 -0.06	17.42	17.10	17.40	25,302
09 Aug 24	17.34000 +0.18	17.50	17.24	17.24	14,935
08 Aug 24	17.16000 -0.30	17.46	17.10	17.46	21,290
07 Aug 24	17.46000 +0.38	17.62	17.08	17.22	25,589
06 Aug 24	17.08000 +0.08	17.08	16.54	17.00	32,050
05 Aug 24	17.00000 -0.58	17.02	16.34	16.90	56,886
02 Aug 24	17.58000 -0.36	17.98	17.58	17.94	27,097
01 Aug 24	17.94000 -0.42	18.40	17.88	18.40	40,430
31 Jul 24	18.36000 +0.12	18.62	18.28	18.44	29,200
30 Jul 24	18.24000 +0.00	18.42	18.14	18.22	29,802
29 Jul 24	18.24000 -0.20	18.50	18.22	18.50	24,139
26 Jul 24	18.44000 -0.06	18.56	18.36	18.52	19,667
25 Jul 24	18.50000 -0.20	18.74	18.22	18.74	26,259
24 Jul 24	18.70000 -0.10	18.98	18.64	18.88	28,201
23 Jul 24	18.80000 +0.00	18.86	18.60	18.86	22,385
22 Jul 24	18.80000 -0.08	19.00	18.74	19.00	19,887
19 Jul 24	18.88000 -0.28	19.04	18.52	19.04	42,292
18 Jul 24	19.16000 -0.24	19.52	19.12	19.52	29,802
17 Jul 24	19.40000 -0.40	19.86	19.20	19.86	22,754
16 Jul 24	19.80000 +0.68	19.98	19.04	19.14	57,813
15 Jul 24	19.12000 -0.02	19.36	19.10	19.16	22,568
12 Jul 24	19.14000 +0.00	19.20	19.02	19.10	15,393
11 Jul 24	19.14000 +0.28	19.20	18.82	18.86	20,169
10 Jul 24	18.86000 +0.30	18.98	18.44	18.54	26,912
09 Jul 24	18.56000 -0.96	19.40	18.56	19.38	34,603
08 Jul 24	19.52000 +0.32	19.54	18.98	19.20	68,306
05 Jul 24	19.20000 +0.14	19.26	19.02	19.06	32,594
04 Jul 24	19.06000 +0.50	19.10	18.56	18.60	88,442
03 Jul 24	18.56000 +0.54	18.58	18.02	18.16	40,722
02 Jul 24	18.02000 +0.08	18.24	17.80	17.80	36,602
01 Jul 24	17.94000 +0.50	18.00	17.40	17.86	42,809
28 Jun 24	17.44000 -0.22	17.98	17.44	17.72	53,442
27 Jun 24	17.66000 +0.32	17.88	17.28	17.38	70,945
26 Jun 24	17.34000 +0.02	17.80	17.34	17.64	53,543
25 Jun 24	17.32000 -0.38	17.64	17.22	17.58	49,915
24 Jun 24	17.70000 -0.20	18.18	17.66	17.72	43,913
21 Jun 24	17.90000 -0.04	18.08	17.46	17.94	116,452
20 Jun 24	17.94000 -0.40	18.72	17.90	18.38	78,943
19 Jun 24	18.34000 -3.56	21.25	18.34	20.90	150,433
18 Jun 24	21.90000 +0.70	22.05	21.05	21.35	58,183
17 Jun 24	21.20000 +0.05	21.45	20.55	21.10	35,726
14 Jun 24	21.15000 -1.30	22.30	20.75	22.30	71,736
13 Jun 24	22.45000 -0.40	23.10	22.45	22.90	50,922
12 Jun 24	22.85000 +0.45	22.90	22.00	22.40	85,436
11 Jun 24	22.40000 -0.40	22.90	22.25	22.80	32,159
10 Jun 24	22.80000 +0.05	22.95	22.30	22.45	34,821
07 Jun 24	22.75000 +0.05	22.95	22.65	22.70	30,479
06 Jun 24	22.70000 +0.00	23.05	22.40	22.80	45,088
05 Jun 24	22.70000 +0.55	22.70	22.10	22.10	37,019
04 Jun 24	22.15000 +0.05	22.30	21.85	22.00	62,470
03 Jun 24	22.10000 -0.05	22.40	21.90	22.40	32,722
31 May 24	22.15000 +0.50	22.25	21.55	21.55	90,317
30 May 24	21.65000 +0.60	21.65	21.00	21.05	64,828
29 May 24	21.05000 +0.25	21.15	20.75	20.75	46,401
28 May 24	20.80000 +1.16	20.85	19.60	19.60	63,035
27 May 24	19.64000 -0.10	19.76	19.60	19.66	13,109
24 May 24	19.74000 -0.10	19.80	19.54	19.76	19,547
23 May 24	19.84000 -0.16	20.05	19.78	20.00	27,992
22 May 24	20.00000 +0.02	20.05	19.84	19.98	20,864
21 May 24	19.98000 -0.12	20.10	19.86	20.10	19,223
20 May 24	20.10000 +0.26	20.10	19.86	19.86	23,813
17 May 24	19.84000 +0.32	19.84	19.48	19.48	20,922
16 May 24	19.52000 -0.02	19.56	19.38	19.46	32,542
15 May 24	19.54000 +0.14	19.56	19.30	19.40	21,108
14 May 24	19.40000 +0.50	19.40	18.92	18.96	52,892
13 May 24	18.90000 +0.22	18.90	18.70	18.70	29,462
10 May 24	18.68000 -0.10	18.86	18.62	18.84	15,926
09 May 24	18.78000 +0.32	18.88	18.60	18.60	22,628
08 May 24	18.46000 +0.14	18.52	18.32	18.36	27,120
07 May 24	18.32000 +0.34	18.32	18.00	18.00	27,487
06 May 24	17.98000 -0.02	18.10	17.96	18.10	17,753
03 May 24	18.00000 +0.02	18.10	17.98	18.00	60,220
02 May 24	17.98000 +0.00	18.10	17.86	17.90	31,859
30 Apr 24	17.98000 +0.02	18.04	17.84	18.00	27,343
29 Apr 24	17.96000 +0.28	18.00	17.66	17.66	33,623
26 Apr 24	17.68000 +0.20	17.68	17.54	17.54	22,257
25 Apr 24	17.48000 -0.02	17.56	17.38	17.44	28,489
24 Apr 24	17.50000 -0.06	17.68	17.44	17.54	37,807
23 Apr 24	17.56000 -0.04	17.66	17.50	17.60	25,185
22 Apr 24	17.60000 +0.10	17.72	17.50	17.50	23,467
19 Apr 24	17.50000 -0.16	17.62	17.40	17.58	35,029
18 Apr 24	17.66000 +0.02	17.82	17.56	17.72	25,608
17 Apr 24	17.64000 +0.26	17.72	17.36	17.48	23,574
16 Apr 24	17.38000 -0.16	17.48	17.32	17.46	39,334
15 Apr 24	17.54000 +0.04	17.56	17.44	17.50	38,197
12 Apr 24	17.50000 -0.20	17.82	17.48	17.68	32,466
11 Apr 24	17.70000 +0.00	17.84	17.58	17.70	37,430
10 Apr 24	17.70000 -0.18	17.98	17.68	17.98	30,326
09 Apr 24	17.88000 +0.16	17.98	17.66	17.74	37,394
08 Apr 24	17.72000 -0.40	18.10	17.68	18.02	72,745
05 Apr 24	18.12000 +0.16	18.14	17.64	17.70	47,024
04 Apr 24	17.96000 -0.62	18.70	17.96	18.56	36,750
03 Apr 24	18.58000 -0.28	18.94	18.52	18.90	39,087
02 Apr 24	18.86000 -0.20	19.10	18.84	19.10	72,119
28 Mar 24	19.06000 +0.12	19.12	18.88	18.94	34,788
27 Mar 24	18.94000 -0.02	19.18	18.92	19.00	23,191
26 Mar 24	18.96000 +0.04	19.14	18.56	18.80	109,704
25 Mar 24	18.92000 -0.28	19.26	18.92	19.20	46,940
22 Mar 24	19.20000 -0.04	19.24	19.04	19.14	27,903
21 Mar 24	19.24000 +0.16	19.30	19.04	19.10	78,756
20 Mar 24	19.08000 -0.12	19.12	19.04	19.10	41,531
19 Mar 24	19.20000 -0.18	19.24	19.02	19.18	33,094
18 Mar 24	19.38000 +0.14	19.46	19.24	19.24	30,989
15 Mar 24	19.24000 +0.02	19.36	19.18	19.22	61,254
14 Mar 24	19.22000 -0.08	19.32	19.22	19.28	51,092
13 Mar 24	19.30000 -0.02	19.40	19.22	19.34	24,744
12 Mar 24	19.32000 +0.12	19.34	19.14	19.20	15,656
11 Mar 24	19.20000 -0.10	19.32	19.08	19.16	20,276
08 Mar 24	19.30000 -0.08	19.34	19.20	19.34	22,150
07 Mar 24	19.38000 +0.10	19.46	19.16	19.16	17,134
06 Mar 24	19.28000 -0.14	19.46	19.28	19.46	16,768
05 Mar 24	19.42000 -0.06	19.54	19.18	19.40	35,908
04 Mar 24	19.48000 +0.06	19.58	19.36	19.44	16,001
01 Mar 24	19.42000 -0.06	19.54	19.38	19.50	16,644
29 Feb 24	19.48000 +0.10	19.48	19.18	19.38	88,137
28 Feb 24	19.38000 -0.24	19.72	19.30	19.58	14,962
27 Feb 24	19.62000 -0.02	19.66	19.44	19.58	27,167
26 Feb 24	19.64000 +0.24	19.64	19.20	19.34	19,238
23 Feb 24	19.40000 +0.04	19.48	19.16	19.34	29,105
22 Feb 24	19.36000 +0.14	19.46	19.10	19.16	16,326
21 Feb 24	19.22000 +0.08	19.36	19.10	19.10	24,886
20 Feb 24	19.14000 -0.02	19.26	19.02	19.12	22,662
19 Feb 24	19.16000 -0.10	19.32	19.16	19.22	22,664
16 Feb 24	19.26000 -0.30	19.54	19.22	19.54	45,361
15 Feb 24	19.56000 -0.30	20.05	19.44	19.84	28,823
14 Feb 24	19.86000 -0.10	19.98	19.66	19.96	30,581
13 Feb 24	19.96000 -0.19	20.20	19.96	20.20	19,809
12 Feb 24	20.15000 -0.05	20.45	20.15	20.30	16,106
09 Feb 24	20.20000 +0.30	20.25	19.98	20.05	27,577
08 Feb 24	19.90000 -0.06	20.20	19.90	20.00	23,725
07 Feb 24	19.96000 -0.14	20.20	19.96	20.20	18,354
06 Feb 24	20.10000 -0.20	20.30	19.84	20.30	35,014
05 Feb 24	20.30000 +0.82	20.30	19.48	19.52	49,597
02 Feb 24	19.48000 +0.18	19.54	19.38	19.42	27,043
01 Feb 24	19.30000 -0.32	19.78	19.22	19.66	36,015
31 Jan 24	19.62000 +0.16	19.62	19.40	19.46	27,915
30 Jan 24	19.46000 -0.02	19.50	19.24	19.50	25,870
29 Jan 24	19.48000 -0.10	19.64	19.44	19.56	12,195
26 Jan 24	19.58000 +0.00	19.66	19.50	19.64	16,039
25 Jan 24	19.58000 +0.22	19.58	19.26	19.32	14,339
24 Jan 24	19.36000 -0.06	19.56	19.34	19.56	12,135
23 Jan 24	19.42000 +0.04	19.54	19.22	19.34	21,176
22 Jan 24	19.38000 +0.08	19.54	19.28	19.30	6,653
19 Jan 24	19.30000 -0.20	19.60	19.14	19.50	28,732
18 Jan 24	19.50000 +0.20	19.70	19.28	19.28	22,322
17 Jan 24	19.30000 +0.24	19.30	18.96	19.00	42,861
16 Jan 24	19.06000 -0.12	19.56	19.00	19.08	41,051
15 Jan 24	19.18000 -0.32	19.56	19.14	19.42	23,881
12 Jan 24	19.50000 +0.32	19.74	19.24	19.24	23,543
11 Jan 24	19.18000 +0.16	19.44	19.02	19.20	33,706
10 Jan 24	19.02000 -0.06	19.12	18.96	19.10	22,514
09 Jan 24	19.08000 -0.12	19.20	19.00	19.16	19,652
08 Jan 24	19.20000 +0.14	19.30	18.90	18.94	36,448
05 Jan 24	19.06000 -0.02	19.10	18.86	18.96	25,402
04 Jan 24	19.08000 -0.02	19.20	18.98	19.08	24,993
03 Jan 24	19.10000 -0.30	19.44	19.06	19.44	23,313
02 Jan 24	19.40000 +0.18	19.42	19.20	19.20	17,372
29 Dec 23	19.22000 -0.24	19.46	19.22	19.46	10,587
28 Dec 23	19.46000 -0.22	19.70	19.40	19.66	12,293
27 Dec 23	19.68000 -0.16	19.94	19.68	19.84	14,994
22 Dec 23	19.84000 +0.08	19.84	19.70	19.80	12,309
21 Dec 23	19.76000 +0.02	19.84	19.68	19.74	13,120
20 Dec 23	19.74000 +0.44	19.74	19.24	19.28	23,521
19 Dec 23	19.30000 +0.00	19.44	19.30	19.30	18,071
18 Dec 23	19.30000 -0.06	19.46	19.16	19.30	44,423
15 Dec 23	19.36000 +0.06	19.58	19.22	19.30	96,944
14 Dec 23	19.30000 +0.04	19.48	19.18	19.24	37,068
13 Dec 23	19.26000 -0.28	19.90	19.26	19.58	36,334
12 Dec 23	19.54000 -0.10	19.76	19.46	19.62	19,415
11 Dec 23	19.64000 +0.06	19.78	19.32	19.64	35,968
08 Dec 23	19.58000 +0.12	19.58	19.40	19.50	26,775
07 Dec 23	19.46000 -0.02	19.46	19.22	19.22	22,175
06 Dec 23	19.48000 +0.00	19.70	19.42	19.48	22,392
05 Dec 23	19.48000 +0.50	19.62	18.88	18.98	46,607
04 Dec 23	18.98000 +0.00	19.06	18.86	18.94	60,560
01 Dec 23	18.98000 +0.40	19.02	18.48	18.70	39,687
30 Nov 23	18.58000 -0.78	19.02	17.56	17.88	217,495
29 Nov 23	19.36000 +0.00	19.36	19.22	19.32	22,805
28 Nov 23	19.36000 +0.00	19.40	19.28	19.30	18,680
27 Nov 23	19.36000 +0.08	19.40	19.24	19.26	16,531
24 Nov 23	19.28000 -0.12	19.44	19.28	19.44	20,767
23 Nov 23	19.40000 -0.20	19.66	19.36	19.66	14,360
22 Nov 23	19.60000 +0.06	19.60	19.40	19.54	37,743
21 Nov 23	19.54000 -0.20	19.94	19.52	19.66	42,960
20 Nov 23	19.74000 -0.61	20.30	19.56	20.30	44,286
17 Nov 23	20.35000 +0.05	20.55	20.30	20.30	18,770
16 Nov 23	20.30000 -0.15	20.60	20.30	20.45	28,148
15 Nov 23	20.45000 -0.05	20.65	20.25	20.60	40,935
14 Nov 23	20.50000 +0.40	20.60	20.10	20.20	74,184
13 Nov 23	20.10000 +0.24	20.25	19.90	19.98	56,791
10 Nov 23	19.86000 +0.06	20.00	19.74	19.86	45,330
09 Nov 23	19.80000 +0.10	19.96	19.58	19.64	58,044
08 Nov 23	19.70000 +0.14	19.90	19.50	19.50	56,728
07 Nov 23	19.56000 -0.28	19.86	19.50	19.84	26,510
06 Nov 23	19.84000 -0.61	20.50	19.84	20.50	35,096
03 Nov 23	20.45000 +0.05	20.65	20.35	20.40	28,881
02 Nov 23	20.40000 +0.54	20.60	19.84	19.84	46,024
01 Nov 23	19.86000 +0.14	20.00	19.60	19.68	33,844
31 Oct 23	19.72000 +0.08	19.88	19.42	19.66	38,493
30 Oct 23	19.64000 -0.36	20.25	19.52	19.98	38,663
27 Oct 23	20.00000 +1.14	21.30	18.96	18.96	206,951
26 Oct 23	18.86000 -0.02	19.08	18.78	18.78	51,322
25 Oct 23	18.88000 -0.14	19.06	18.78	18.98	34,812
24 Oct 23	19.02000 +0.20	19.14	18.86	18.86	29,735
23 Oct 23	18.82000 +0.12	18.86	18.60	18.84	32,478
20 Oct 23	18.70000 -0.16	18.78	18.66	18.78	87,996
19 Oct 23	18.86000 -0.04	18.94	18.70	18.82	36,115
18 Oct 23	18.90000 -0.08	19.10	18.78	19.06	48,454
17 Oct 23	18.98000 +0.06	19.00	18.76	18.98	77,010
16 Oct 23	18.92000 -0.14	19.04	18.90	19.04	31,638
13 Oct 23	19.06000 -0.20	19.28	19.02	19.28	37,811
12 Oct 23	19.26000 -0.04	19.44	19.20	19.38	29,429
11 Oct 23	19.30000 +0.08	19.38	19.20	19.20	57,036
10 Oct 23	19.22000 +0.28	19.26	18.98	19.02	40,013
09 Oct 23	18.94000 +0.00	19.02	18.86	18.88	27,533
06 Oct 23	18.94000 +0.18	19.02	18.74	18.76	33,804
05 Oct 23	18.76000 +0.06	19.02	18.70	18.74	28,475
04 Oct 23	18.70000 +0.04	18.74	18.60	18.66	54,467
03 Oct 23	18.66000 -0.38	19.02	18.58	18.96	54,441
02 Oct 23	19.04000 -0.06	19.22	19.00	19.06	21,219
29 Sep 23	19.10000 +0.18	19.46	18.90	19.00	59,312
28 Sep 23	18.92000 -0.26	19.18	18.70	19.16	41,325
27 Sep 23	19.18000 +0.30	19.32	18.82	18.84	34,210
26 Sep 23	18.88000 +0.14	18.96	18.58	18.68	81,270
25 Sep 23	18.74000 -0.06	18.88	18.60	18.70	89,425
22 Sep 23	18.80000 -0.08	18.88	18.42	18.60	81,409
21 Sep 23	18.88000 -0.28	19.00	17.50	18.76	166,586
20 Sep 23	19.16000 +0.06	19.24	19.06	19.06	24,954
19 Sep 23	19.10000 +0.12	19.12	18.76	18.98	33,469
18 Sep 23	18.98000 -0.02	19.04	18.88	19.00	18,261
15 Sep 23	19.00000 +0.00	19.40	18.96	19.00	104,237
14 Sep 23	19.00000 -0.20	19.20	18.94	19.20	21,904
13 Sep 23	19.20000 -0.22	19.42	19.14	19.36	15,162
12 Sep 23	19.42000 +0.00	19.48	19.24	19.32	20,379
11 Sep 23	19.42000 -0.04	19.50	19.34	19.46	23,195
08 Sep 23	19.46000 +0.42	19.46	18.92	19.02	21,882
07 Sep 23	19.04000 +0.04	19.14	18.94	18.96	14,572
06 Sep 23	19.00000 -0.12	19.10	18.96	19.04	11,842
05 Sep 23	19.12000 +0.06	19.14	18.96	19.00	12,576
04 Sep 23	19.06000 -0.08	19.20	19.06	19.20	6,750
01 Sep 23	19.14000 +0.12	19.22	19.02	19.02	12,714
31 Aug 23	19.02000 -0.08	19.20	18.98	19.18	23,343
30 Aug 23	19.10000 -0.10	19.20	19.04	19.18	14,730
29 Aug 23	19.20000 +0.00	19.28	19.08	19.28	14,348
28 Aug 23	19.20000 +0.02	19.22	19.10	19.18	9,921
25 Aug 23	19.18000 +0.02	19.26	19.06	19.26	7,385
24 Aug 23	19.16000 -0.24	19.44	19.06	19.44	37,110
23 Aug 23	19.40000 -0.10	19.50	19.28	19.50	8,275
22 Aug 23	19.50000 +0.30	19.50	19.18	19.22	18,800
21 Aug 23	19.20000 +0.06	19.24	19.04	19.20	13,198
18 Aug 23	19.14000 -0.14	19.28	19.02	19.24	30,970
17 Aug 23	19.28000 -0.08	19.30	19.16	19.28	10,253
16 Aug 23	19.36000 +0.06	19.48	19.20	19.26	13,338
15 Aug 23	19.30000 +0.04	19.36	19.06	19.32	12,188
14 Aug 23	19.26000 -0.28	19.56	19.24	19.50	17,726
11 Aug 23	19.54000 -0.08	19.60	19.32	19.54	11,545
10 Aug 23	19.62000 +0.24	19.66	19.48	19.48	16,478
09 Aug 23	19.38000 +0.42	19.44	19.00	19.00	27,399
08 Aug 23	18.96000 -0.08	19.00	18.80	18.98	41,997
07 Aug 23	19.04000 +0.04	19.10	18.90	18.94	9,262
04 Aug 23	19.00000 -0.08	19.14	18.92	19.10	20,198
03 Aug 23	19.08000 -0.76	19.28	19.06	19.28	28,073
02 Aug 23	19.84000 -0.26	20.15	19.72	20.15	28,526
01 Aug 23	20.10000 -0.15	20.30	20.05	20.30	37,528
31 Jul 23	20.25000 -0.05	20.30	20.20	20.30	21,703
28 Jul 23	20.30000 -0.15	20.55	20.20	20.45	23,989
27 Jul 23	20.45000 +0.45	20.60	20.00	20.05	36,592
26 Jul 23	20.00000 +0.22	20.00	19.72	19.72	26,223
25 Jul 23	19.78000 +0.16	19.84	19.62	19.62	23,104
24 Jul 23	19.62000 +0.02	19.70	19.44	19.56	31,001
21 Jul 23	19.60000 -0.16	19.76	19.50	19.74	25,506
20 Jul 23	19.76000 +0.46	20.05	19.30	19.30	63,845
19 Jul 23	19.30000 +0.30	19.36	19.02	19.14	35,670
18 Jul 23	19.00000 +0.20	19.12	18.72	18.76	18,714
17 Jul 23	18.80000 +0.02	18.86	18.64	18.78	15,928
14 Jul 23	18.78000 +0.02	18.84	18.72	18.84	14,180
13 Jul 23	18.76000 -0.34	19.10	18.70	19.04	25,551
12 Jul 23	19.10000 +0.28	19.10	18.76	18.88	27,634
11 Jul 23	18.82000 -0.02	18.98	18.82	18.84	12,694
10 Jul 23	18.84000 -0.06	18.92	18.74	18.84	19,549
07 Jul 23	18.90000 +0.42	18.94	18.42	18.42	35,372
06 Jul 23	18.48000 -0.16	18.68	18.24	18.68	39,427
05 Jul 23	18.64000 -0.26	18.84	18.60	18.84	16,704
04 Jul 23	18.90000 -0.18	19.14	18.72	19.10	24,942
03 Jul 23	19.08000 +0.22	19.10	18.90	18.96	14,152
30 Jun 23	18.86000 +0.20	18.98	18.66	18.68	26,546
29 Jun 23	18.66000 -0.04	18.84	18.66	18.70	15,797
28 Jun 23	18.70000 +0.26	18.84	18.42	18.42	40,060
27 Jun 23	18.44000 -0.16	18.66	18.44	18.58	39,190
26 Jun 23	18.60000 +0.12	18.62	18.38	18.48	22,387
23 Jun 23	18.48000 -0.04	18.62	18.18	18.44	31,307
22 Jun 23	18.52000 -0.06	18.66	18.40	18.50	31,362
21 Jun 23	18.58000 -0.14	18.78	18.50	18.78	39,251
20 Jun 23	18.72000 +0.06	18.92	18.54	18.58	36,206
19 Jun 23	18.66000 +0.16	18.66	18.42	18.42	26,071
16 Jun 23	18.50000 -0.06	18.64	18.40	18.56	51,239
15 Jun 23	18.56000 -0.08	18.84	18.44	18.84	34,719
14 Jun 23	18.64000 -0.08	19.04	18.64	18.80	58,389
13 Jun 23	18.72000 +0.56	18.72	18.34	18.34	31,150
12 Jun 23	18.16000 +0.18	18.30	18.00	18.04	35,330
09 Jun 23	17.98000 -0.32	18.38	17.96	18.36	20,285
08 Jun 23	18.30000 +0.30	18.30	17.96	18.04	19,290
07 Jun 23	18.00000 +0.00	18.16	17.96	18.06	12,982
06 Jun 23	18.00000 -0.36	18.34	17.92	18.32	17,094
05 Jun 23	18.36000 -0.14	19.06	18.14	18.68	42,568
02 Jun 23	18.50000 +0.94	18.52	17.44	17.66	41,485
01 Jun 23	17.56000 +0.40	17.58	17.08	17.14	27,503
31 May 23	17.16000 -0.68	17.94	17.16	17.76	98,274
30 May 23	17.84000 -0.44	18.36	17.78	18.36	20,955
29 May 23	18.28000 +0.04	18.52	18.20	18.34	10,796
26 May 23	18.24000 +0.50	18.24	17.76	17.82	26,858
25 May 23	17.74000 -0.06	17.92	17.62	17.88	18,960
24 May 23	17.80000 +0.32	17.80	17.34	17.42	26,525
23 May 23	17.48000 +0.04	17.58	17.34	17.48	19,422
22 May 23	17.44000 -0.12	17.56	17.34	17.50	24,512
19 May 23	17.56000 -0.14	17.70	17.50	17.68	27,060
18 May 23	17.70000 -0.12	17.86	17.70	17.82	15,699
17 May 23	17.82000 +0.16	17.92	17.60	17.68	19,486
16 May 23	17.66000 +0.10	17.70	17.54	17.54	12,373
15 May 23	17.56000 +0.08	17.60	17.40	17.48	14,342
12 May 23	17.48000 -0.14	17.72	17.46	17.62	12,611
11 May 23	17.62000 -0.06	17.82	17.50	17.78	16,661
10 May 23	17.68000 -0.20	17.96	17.66	17.88	20,090
09 May 23	17.88000 +0.12	17.90	17.60	17.80	31,119
08 May 23	17.76000 +0.12	17.76	17.60	17.74	8,949
05 May 23	17.64000 -0.10	17.70	17.50	17.70	18,200
04 May 23	17.74000 +0.02	17.78	17.56	17.68	21,865
03 May 23	17.72000 -0.18	17.86	17.52	17.86	28,049
02 May 23	17.90000 -0.10	18.18	17.88	18.04	35,456
28 Apr 23	18.00000 -0.06	18.26	17.94	18.14	40,917
27 Apr 23	18.06000 -0.06	18.14	17.90	18.14	28,288
26 Apr 23	18.12000 +0.48	18.12	17.40	17.58	79,769
25 Apr 23	17.64000 +0.16	17.64	17.28	17.50	35,707
24 Apr 23	17.48000 -0.18	17.68	17.48	17.66	22,033
21 Apr 23	17.66000 +0.06	17.66	17.42	17.60	22,466
20 Apr 23	17.60000 -0.26	18.24	17.52	17.82	45,069
19 Apr 23	17.86000 +0.30	18.00	17.54	17.62	40,754
18 Apr 23	17.56000 +0.16	17.68	17.32	17.40	30,246
17 Apr 23	17.40000 +0.00	17.56	17.34	17.38	25,389
14 Apr 23	17.40000 +0.32	17.50	17.08	17.18	40,541
13 Apr 23	17.08000 -0.04	17.28	17.02	17.12	40,851
12 Apr 23	17.12000 -0.46	17.54	17.12	17.54	76,672
11 Apr 23	17.58000 -0.52	18.14	17.58	18.10	47,566
06 Apr 23	18.10000 -0.04	18.26	17.82	18.20	37,511
05 Apr 23	18.14000 -0.58	18.78	18.08	18.78	61,399
04 Apr 23	18.72000 +0.04	19.20	18.58	18.70	92,378
03 Apr 23	18.68000 +1.90	18.90	17.04	17.04	130,922
31 Mar 23	16.78000 -0.05	17.09	16.62	16.90	43,001
30 Mar 23	16.83000 +0.54	17.06	16.27	16.27	46,859
29 Mar 23	16.29000 +0.29	16.34	15.95	16.00	50,723
28 Mar 23	16.00000 +0.18	16.39	15.28	15.70	119,215
27 Mar 23	15.82000 -0.11	16.10	15.81	16.04	25,110
24 Mar 23	15.93000 -0.17	16.01	15.77	16.01	32,288
23 Mar 23	16.10000 -0.06	16.19	15.92	16.05	19,641
22 Mar 23	16.16000 +0.05	16.28	16.10	16.18	18,947
21 Mar 23	16.11000 +0.24	16.19	15.87	15.87	28,280
20 Mar 23	15.87000 +0.22	15.94	15.42	15.55	42,636
17 Mar 23	15.65000 -0.31	16.02	15.56	15.89	50,961
16 Mar 23	15.96000 +0.35	15.98	15.59	15.65	42,710
15 Mar 23	15.61000 -0.38	16.06	15.52	16.06	54,134
14 Mar 23	15.99000 +0.12	16.17	15.75	15.93	69,210
13 Mar 23	15.87000 -0.43	16.30	15.80	16.27	77,028
10 Mar 23	16.30000 -0.20	16.45	16.18	16.30	28,076
09 Mar 23	16.50000 +0.08	16.55	16.38	16.48	34,724
08 Mar 23	16.42000 -0.16	16.50	16.37	16.49	15,699
07 Mar 23	16.58000 -0.15	16.74	16.39	16.68	43,772
06 Mar 23	16.73000 -0.23	17.18	16.46	17.00	70,956
03 Mar 23	16.96000 +0.31	16.99	16.74	16.75	38,004
02 Mar 23	16.65000 +0.15	16.65	16.43	16.51	27,010
01 Mar 23	16.50000 +0.08	16.84	16.44	16.49	48,452
28 Feb 23	16.42000 +0.07	16.76	16.22	16.32	70,520
27 Feb 23	16.35000 -0.12	16.57	16.35	16.42	16,375
24 Feb 23	16.47000 -0.01	16.69	16.44	16.59	32,476
23 Feb 23	16.48000 -0.01	16.59	16.40	16.47	22,812
22 Feb 23	16.49000 +0.02	16.58	16.27	16.52	29,808
21 Feb 23	16.47000 -0.09	16.60	16.42	16.60	36,008
20 Feb 23	16.56000 -0.07	16.69	16.55	16.66	16,004
17 Feb 23	16.63000 -0.12	16.79	16.58	16.68	28,742
16 Feb 23	16.75000 +0.00	16.85	16.70	16.85	17,908
15 Feb 23	16.75000 +0.23	16.83	16.50	16.50	52,570
14 Feb 23	16.52000 +0.01	16.67	16.48	16.51	23,872
13 Feb 23	16.51000 -0.12	16.69	16.36	16.69	26,149
10 Feb 23	16.63000 +0.14	16.67	16.35	16.45	67,313
09 Feb 23	16.49000 +0.10	16.58	16.16	16.45	43,550
08 Feb 23	16.39000 +0.26	16.47	16.14	16.19	37,270
07 Feb 23	16.13000 -0.07	16.17	15.93	16.17	42,152
06 Feb 23	16.20000 +0.07	16.26	15.99	16.05	24,375
03 Feb 23	16.13000 -0.14	16.29	15.99	16.29	38,173
02 Feb 23	16.27000 +0.16	16.40	16.21	16.26	83,591
01 Feb 23	16.11000 -0.06	16.37	16.05	16.22	29,099
31 Jan 23	16.17000 +0.26	16.22	15.87	15.91	34,221
30 Jan 23	15.91000 +0.05	16.02	15.78	15.88	26,010
27 Jan 23	15.86000 +0.09	15.90	15.72	15.76	22,712
26 Jan 23	15.77000 +0.05	15.92	15.70	15.80	26,457
25 Jan 23	15.72000 -0.08	15.86	15.57	15.86	39,189
24 Jan 23	15.80000 +0.05	15.88	15.72	15.84	28,714
23 Jan 23	15.75000 -0.19	16.12	15.64	15.94	31,345
20 Jan 23	15.94000 +0.16	16.07	15.75	15.85	55,951
19 Jan 23	15.78000 -0.22	16.03	15.65	15.91	76,678
18 Jan 23	16.00000 +0.24	16.04	15.61	15.79	58,436
17 Jan 23	15.76000 +0.35	15.76	15.32	15.40	50,566
16 Jan 23	15.41000 -0.03	15.63	15.34	15.44	54,190
13 Jan 23	15.44000 -0.16	15.61	15.35	15.60	24,649
12 Jan 23	15.60000 +0.30	15.69	15.20	15.30	72,123
11 Jan 23	15.30000 +0.00	15.45	15.27	15.30	30,859
10 Jan 23	15.30000 -0.12	15.44	15.22	15.40	35,784
09 Jan 23	15.42000 +0.16	15.48	15.24	15.26	46,330
06 Jan 23	15.26000 +0.19	15.35	15.09	15.15	38,470
05 Jan 23	15.07000 -0.03	15.28	14.80	14.97	63,245
04 Jan 23	15.10000 +1.23	15.25	14.02	14.14	126,093
03 Jan 23	13.87000 +0.01	14.00	13.85	13.87	41,086
02 Jan 23	13.86000 +0.09	13.99	13.82	13.90	26,316
30 Dec 22	13.77000 +0.13	13.94	13.62	13.63	38,342
29 Dec 22	13.64000 +0.23	13.64	13.40	13.40	27,709
28 Dec 22	13.41000 +0.19	13.49	13.16	13.19	30,782
27 Dec 22	13.22000 -0.08	13.44	13.17	13.25	26,081
23 Dec 22	13.30000 +0.08	13.40	13.19	13.22	15,344
22 Dec 22	13.22000 -0.24	13.46	13.22	13.43	28,707
21 Dec 22	13.46000 +0.19	13.46	13.28	13.35	26,090
20 Dec 22	13.27000 -0.09	13.39	13.16	13.22	33,147
19 Dec 22	13.36000 -0.01	13.49	13.32	13.37	29,778
16 Dec 22	13.37000 -0.04	13.41	13.14	13.38	88,921
15 Dec 22	13.41000 -0.39	13.74	13.41	13.72	67,808
14 Dec 22	13.80000 -0.08	13.93	13.74	13.88	57,484
13 Dec 22	13.88000 +0.49	14.13	13.51	13.56	116,938
12 Dec 22	13.39000 +0.11	13.57	13.07	13.12	184,037
09 Dec 22	13.28000 +0.60	13.40	12.70	12.70	167,000
08 Dec 22	12.68000 +0.32	12.77	12.12	12.39	116,538
07 Dec 22	12.36000 +0.35	12.50	11.92	12.37	229,942
06 Dec 22	12.01000 -2.62	13.50	11.96	13.20	604,248
05 Dec 22	14.63000 -0.12	14.85	14.50	14.80	47,308
02 Dec 22	14.75000 -0.11	14.90	14.53	14.90	54,687
01 Dec 22	14.86000 +0.33	14.91	14.66	14.75	56,158
30 Nov 22	14.53000 -0.12	14.80	14.36	14.65	91,779
29 Nov 22	14.65000 -0.44	15.24	14.65	15.21	61,470
28 Nov 22	15.09000 -0.18	15.43	15.09	15.20	40,150
25 Nov 22	15.27000 +0.03	15.33	15.03	15.32	31,287
24 Nov 22	15.24000 +0.29	15.30	14.95	15.04	52,246
23 Nov 22	14.95000 +0.27	15.04	14.51	14.73	58,922
22 Nov 22	14.68000 +0.36	14.74	14.18	14.21	68,659
21 Nov 22	14.32000 +0.13	14.34	14.05	14.22	50,722
18 Nov 22	14.19000 +0.03	14.38	14.10	14.24	38,450
17 Nov 22	14.16000 -0.19	14.41	14.00	14.35	38,658
16 Nov 22	14.35000 -0.41	14.81	14.28	14.81	64,203
15 Nov 22	14.76000 +0.10	14.76	14.47	14.65	57,243
14 Nov 22	14.66000 -0.13	14.80	14.46	14.79	42,095
11 Nov 22	14.79000 +0.41	14.90	14.46	14.47	141,750
10 Nov 22	14.38000 +0.13	14.48	13.92	14.19	182,522
09 Nov 22	14.25000 -0.09	14.29	13.90	14.29	100,936
08 Nov 22	14.34000 -0.05	14.54	14.29	14.43	88,363
07 Nov 22	14.39000 +0.18	14.47	14.20	14.25	18,250
04 Nov 22	14.21000 +0.29	14.32	13.88	13.88	46,563
03 Nov 22	13.92000 +0.08	14.03	13.71	13.89	36,317
02 Nov 22	13.84000 -0.23	14.17	13.80	14.17	44,819
01 Nov 22	14.07000 -0.17	14.38	14.00	14.24	34,975
31 Oct 22	14.24000 +0.04	14.42	14.18	14.29	25,697
28 Oct 22	14.20000 -0.07	14.36	13.93	14.29	35,245
27 Oct 22	14.27000 -0.38	14.65	14.11	14.60	41,647
26 Oct 22	14.65000 +0.09	14.66	14.43	14.50	28,828
25 Oct 22	14.56000 +0.41	14.64	14.23	14.28	40,946
24 Oct 22	14.15000 +0.01	14.36	14.05	14.19	34,629
21 Oct 22	14.14000 +0.19	14.29	13.80	14.00	49,214
20 Oct 22	13.95000 -0.31	14.24	13.87	14.24	87,042
19 Oct 22	14.26000 -0.71	15.08	14.26	15.08	51,623
18 Oct 22	14.97000 +0.26	15.07	14.59	14.67	51,070
17 Oct 22	14.71000 +0.36	14.71	14.32	14.33	24,926
14 Oct 22	14.35000 -0.10	14.70	14.31	14.60	38,579
13 Oct 22	14.45000 +0.20	14.54	14.02	14.19	44,043
12 Oct 22	14.25000 -0.11	14.52	14.18	14.34	32,260
11 Oct 22	14.36000 -0.13	14.50	14.19	14.50	24,379
10 Oct 22	14.49000 -0.08	14.60	14.37	14.60	35,285
07 Oct 22	14.57000 +0.19	14.75	14.39	14.42	38,444
06 Oct 22	14.38000 -0.04	14.60	14.27	14.38	35,531
05 Oct 22	14.42000 -0.24	14.63	14.34	14.58	21,033
04 Oct 22	14.66000 +0.35	14.75	14.34	14.46	32,082
03 Oct 22	14.31000 +0.08	14.40	13.81	14.06	28,603
30 Sep 22	14.23000 +0.74	14.38	13.44	13.56	70,238
29 Sep 22	13.49000 -0.11	13.68	13.25	13.55	90,136
28 Sep 22	13.60000 -0.54	13.95	12.95	13.95	160,317
27 Sep 22	14.14000 +0.37	14.70	13.78	14.70	162,000
26 Sep 22	13.77000 +0.12	14.02	13.53	13.69	65,914
23 Sep 22	13.65000 -0.50	14.20	13.62	14.14	49,873
22 Sep 22	14.15000 -0.41	14.42	14.09	14.24	39,153
21 Sep 22	14.56000 +0.17	14.76	14.17	14.45	49,157
20 Sep 22	14.39000 -0.18	14.99	14.32	14.75	49,709
19 Sep 22	14.57000 -0.30	14.79	14.40	14.73	133,653
16 Sep 22	14.87000 -1.09	15.84	14.60	15.83	99,910
15 Sep 22	15.96000 -0.96	16.94	15.89	16.94	45,258
14 Sep 22	16.92000 -0.12	17.17	16.86	17.04	21,614
13 Sep 22	17.04000 -0.31	17.59	17.04	17.30	42,657
12 Sep 22	17.35000 +0.59	17.42	16.83	16.91	51,863
09 Sep 22	16.76000 +0.18	17.04	16.66	16.66	48,018
08 Sep 22	16.58000 -0.28	17.09	16.56	17.00	35,872
07 Sep 22	16.86000 +0.13	16.95	16.67	16.72	14,871
06 Sep 22	16.73000 +0.03	16.88	16.67	16.76	11,991
05 Sep 22	16.70000 -0.20	16.90	16.48	16.90	20,780
02 Sep 22	16.90000 +0.53	16.98	16.23	16.36	28,880
01 Sep 22	16.37000 -0.51	16.72	16.34	16.72	22,067
31 Aug 22	16.88000 +0.13	17.06	16.76	16.87	25,314
30 Aug 22	16.75000 -0.01	17.07	16.73	16.76	14,150
29 Aug 22	16.76000 -0.31	16.90	16.68	16.85	15,298
26 Aug 22	17.07000 -0.11	17.41	16.99	17.12	24,236
25 Aug 22	17.18000 +0.23	17.24	16.90	16.95	17,588
24 Aug 22	16.95000 -0.12	17.10	16.72	17.10	35,623
23 Aug 22	17.07000 +0.04	17.13	16.90	17.00	15,944
22 Aug 22	17.03000 -0.71	17.63	17.03	17.62	21,983
19 Aug 22	17.74000 +0.00	17.90	17.63	17.63	21,522
18 Aug 22	17.74000 +0.05	17.88	17.60	17.66	10,176
17 Aug 22	17.69000 -0.41	18.15	17.61	18.12	14,913
16 Aug 22	18.10000 +0.14	18.15	17.95	18.07	16,376
15 Aug 22	17.96000 -0.07	18.16	17.83	18.05	15,498
12 Aug 22	18.03000 -0.10	18.35	18.03	18.10	12,123
11 Aug 22	18.13000 +0.00	18.36	18.11	18.11	17,083
10 Aug 22	18.13000 -0.10	18.23	17.91	18.23	20,557
09 Aug 22	18.23000 -0.04	18.38	18.00	18.33	19,026
08 Aug 22	18.27000 -0.31	18.81	18.13	18.72	27,177
05 Aug 22	18.58000 +0.37	18.70	18.22	18.32	35,641
04 Aug 22	18.21000 -0.85	18.70	18.20	18.56	26,194
03 Aug 22	19.06000 +0.31	19.10	18.75	18.84	27,299
02 Aug 22	18.75000 -0.05	19.02	18.71	18.86	24,454
01 Aug 22	18.80000 -0.19	19.15	18.77	19.07	12,379
29 Jul 22	18.99000 +0.09	19.23	18.97	19.00	23,327
28 Jul 22	18.90000 -0.02	19.30	18.75	19.15	33,066
27 Jul 22	18.92000 +0.55	19.01	18.28	18.48	28,635
26 Jul 22	18.37000 -0.62	18.96	18.37	18.92	37,972
25 Jul 22	18.99000 -0.09	19.35	18.89	19.00	45,992
22 Jul 22	19.08000 +0.09	19.28	18.90	19.02	25,570
21 Jul 22	18.99000 +0.38	19.02	18.48	18.55	38,772
20 Jul 22	18.61000 +0.26	18.77	18.15	18.53	31,821
19 Jul 22	18.35000 +0.26	18.55	17.94	17.94	23,325
18 Jul 22	18.09000 +0.17	18.29	18.01	18.10	15,143
15 Jul 22	17.92000 +0.43	18.05	17.45	17.45	23,199
14 Jul 22	17.49000 -0.11	17.77	17.46	17.67	14,532
13 Jul 22	17.60000 -0.27	17.89	17.45	17.86	26,863
12 Jul 22	17.87000 -0.11	17.95	17.63	17.80	18,886
11 Jul 22	17.98000 +0.00	18.18	17.60	17.68	31,513
08 Jul 22	17.98000 +0.53	18.11	17.35	17.35	38,304
07 Jul 22	17.45000 +0.47	17.83	17.18	17.21	57,855
06 Jul 22	16.98000 +0.68	17.09	16.25	16.25	35,267
05 Jul 22	16.30000 -0.48	16.92	16.00	16.92	36,990
04 Jul 22	16.78000 +0.50	16.85	16.38	16.47	34,754
01 Jul 22	16.28000 +0.00	16.55	16.08	16.34	43,205
30 Jun 22	16.28000 -0.56	16.85	16.03	16.85	78,178
29 Jun 22	16.84000 -0.53	17.37	16.80	17.37	29,267
28 Jun 22	17.37000 +0.14	17.74	17.14	17.41	47,266
27 Jun 22	17.23000 -0.11	17.60	17.20	17.41	37,343
24 Jun 22	17.34000 +0.49	17.44	16.80	16.80	85,135
23 Jun 22	16.85000 -0.47	17.37	16.85	17.36	34,325
22 Jun 22	17.32000 -0.30	17.62	17.03	17.62	45,622
21 Jun 22	17.62000 -0.13	18.02	17.60	17.60	41,185
20 Jun 22	17.75000 +0.27	17.80	17.24	17.25	54,542
17 Jun 22	17.48000 -0.27	18.10	17.48	17.70	97,830
16 Jun 22	17.75000 -0.72	18.72	17.65	18.72	35,862
15 Jun 22	18.47000 +0.34	18.62	18.17	18.37	30,664
14 Jun 22	18.13000 -0.33	18.46	18.06	18.40	28,037
13 Jun 22	18.46000 -0.46	18.70	18.20	18.70	34,181
10 Jun 22	18.92000 -1.04	20.02	18.90	20.02	32,053
09 Jun 22	19.96000 -0.52	20.52	19.52	20.48	76,289
08 Jun 22	20.48000 +0.22	20.56	19.15	20.40	104,556
07 Jun 22	20.26000 -0.06	20.50	19.96	20.34	44,720
06 Jun 22	20.32000 +0.22	20.80	20.22	20.30	39,458
03 Jun 22	20.10000 +0.34	20.14	19.86	19.98	32,078
02 Jun 22	19.76000 -0.02	19.90	19.67	19.82	17,775
01 Jun 22	19.78000 +0.38	20.04	19.52	19.53	58,086
31 May 22	19.40000 -0.46	19.91	19.05	19.91	68,268
30 May 22	19.86000 +0.20	20.16	19.74	19.74	50,022
27 May 22	19.66000 +0.58	19.96	19.08	19.08	73,791
26 May 22	19.08000 +0.19	19.14	18.80	18.99	17,959
25 May 22	18.89000 +0.50	18.94	18.36	18.36	20,619
24 May 22	18.39000 -0.50	18.91	18.39	18.91	22,044
23 May 22	18.89000 +0.07	19.10	18.63	19.10	20,684
20 May 22	18.82000 +0.16	19.18	18.66	18.66	26,939
19 May 22	18.66000 -0.26	18.74	18.29	18.73	43,412
18 May 22	18.92000 +0.29	19.05	18.60	18.60	33,159
17 May 22	18.63000 +0.22	18.92	18.46	18.56	27,446
16 May 22	18.41000 +0.14	18.72	18.12	18.29	43,328
13 May 22	18.27000 +0.13	18.59	18.07	18.36	43,113
12 May 22	18.14000 +0.61	18.37	17.12	17.43	84,160
11 May 22	17.53000 +0.65	17.61	17.01	17.11	35,067
10 May 22	16.88000 -0.28	17.26	16.88	17.13	28,199
09 May 22	17.16000 -0.34	17.62	17.16	17.62	29,250
06 May 22	17.50000 -0.22	17.80	17.30	17.80	57,818
05 May 22	17.72000 +0.29	17.99	17.52	17.80	32,347
04 May 22	17.43000 -0.25	17.69	17.40	17.62	32,164
03 May 22	17.68000 -0.51	18.70	17.68	18.21	89,546
02 May 22	18.19000 +0.36	18.46	17.58	17.75	65,777
29 Apr 22	17.83000 +0.55	17.84	17.39	17.48	56,866
28 Apr 22	17.28000 +0.01	17.42	17.12	17.22	21,543
27 Apr 22	17.27000 +0.11	17.41	17.02	17.30	33,201
26 Apr 22	17.16000 -0.03	17.47	17.16	17.39	40,808
25 Apr 22	17.19000 +0.24	17.39	16.59	16.94	60,279
22 Apr 22	16.95000 -0.26	17.16	16.94	17.10	34,763
21 Apr 22	17.21000 +0.27	17.50	16.93	16.95	55,172
20 Apr 22	16.94000 -0.01	17.30	16.78	17.00	46,379
19 Apr 22	16.95000 +0.55	17.12	16.33	16.54	46,717
14 Apr 22	16.40000 -0.17	16.66	16.36	16.66	33,389
13 Apr 22	16.57000 +0.31	16.58	16.05	16.40	49,707
12 Apr 22	16.26000 -0.45	16.73	16.21	16.73	59,115
11 Apr 22	16.71000 +0.39	16.82	16.28	16.46	38,611
08 Apr 22	16.32000 +0.12	16.48	16.18	16.44	49,311
07 Apr 22	16.20000 +0.42	16.71	15.75	15.90	66,220
06 Apr 22	15.78000 -0.62	16.43	15.65	16.36	105,759
05 Apr 22	16.40000 -0.34	17.03	16.37	16.65	120,656
04 Apr 22	16.74000 +0.02	17.37	16.66	17.00	57,431
01 Apr 22	16.72000 -0.32	17.02	16.63	17.01	49,349
31 Mar 22	17.04000 -0.47	17.71	16.84	17.67	82,838
30 Mar 22	17.51000 -0.40	18.17	17.37	18.00	85,999
29 Mar 22	17.91000 +1.11	18.03	17.18	17.24	109,413
28 Mar 22	16.80000 -0.15	17.09	16.72	16.88	40,226
25 Mar 22	16.95000 +0.18	17.11	16.79	16.87	26,423
24 Mar 22	16.77000 -0.19	17.11	16.58	17.04	33,049
23 Mar 22	16.96000 +0.33	17.11	16.73	16.74	36,708
22 Mar 22	16.63000 -0.10	16.81	16.62	16.69	18,131
21 Mar 22	16.73000 +0.27	16.93	16.38	16.49	38,024
18 Mar 22	16.46000 +0.04	16.58	16.07	16.50	74,983
17 Mar 22	16.42000 +0.25	16.60	16.26	16.33	44,533
16 Mar 22	16.17000 +0.42	16.48	15.80	15.80	53,084
15 Mar 22	15.75000 -0.11	15.85	15.44	15.85	47,676
14 Mar 22	15.86000 +0.57	16.06	15.50	15.56	45,470
11 Mar 22	15.29000 +0.02	15.69	15.22	15.30	65,536
10 Mar 22	15.27000 -0.35	15.59	15.00	15.53	55,210
09 Mar 22	15.62000 +0.83	15.67	15.00	15.08	42,011
08 Mar 22	14.79000 +0.15	15.39	14.57	14.65	57,345
07 Mar 22	14.64000 -0.27	14.69	13.61	14.16	106,409
04 Mar 22	14.91000 -0.69	15.70	14.91	15.70	41,961
03 Mar 22	15.60000 -0.42	16.18	15.58	15.90	37,069
02 Mar 22	16.02000 +0.28	16.15	15.35	15.61	45,324
01 Mar 22	15.74000 -0.56	16.66	15.70	16.40	82,549
28 Feb 22	16.30000 -0.49	16.49	15.98	16.49	58,537
25 Feb 22	16.79000 +0.22	16.81	16.26	16.47	38,258
24 Feb 22	16.57000 -0.46	16.60	15.90	16.23	90,935
23 Feb 22	17.03000 -0.11	17.40	16.94	17.07	72,505
22 Feb 22	17.14000 +0.63	17.14	15.94	16.19	88,005
21 Feb 22	16.51000 +0.06	16.91	16.31	16.50	49,886
18 Feb 22	16.45000 -0.48	17.02	16.44	17.02	36,338
17 Feb 22	16.93000 +0.36	17.44	16.72	16.75	147,956
16 Feb 22	16.57000 -0.42	17.11	16.57	17.11	46,071
15 Feb 22	16.99000 +0.49	17.14	16.42	16.45	46,175
14 Feb 22	16.50000 -0.46	16.86	16.26	16.86	36,489
11 Feb 22	16.96000 +0.03	16.98	16.66	16.79	35,557
10 Feb 22	16.93000 -0.04	17.15	16.83	16.97	37,924
09 Feb 22	16.97000 +0.07	17.21	16.89	17.09	29,692
08 Feb 22	16.90000 +0.10	17.21	16.74	16.88	40,576
07 Feb 22	16.80000 -0.64	17.52	16.73	17.46	70,230
04 Feb 22	17.44000 -0.35	18.06	17.39	17.98	49,905
03 Feb 22	17.79000 -0.21	18.01	17.60	18.01	25,608
02 Feb 22	18.00000 +0.01	18.25	17.99	18.10	20,003
01 Feb 22	17.99000 -0.08	18.26	17.70	18.26	49,956
31 Jan 22	18.07000 +0.34	18.27	17.55	17.80	60,114
28 Jan 22	17.73000 -0.01	17.73	17.39	17.71	47,865
27 Jan 22	17.74000 +0.26	17.82	17.05	17.23	46,106
26 Jan 22	17.48000 +0.21	18.00	17.44	17.44	60,079
25 Jan 22	17.27000 +0.32	17.44	16.94	17.20	37,354
24 Jan 22	16.95000 -0.95	17.90	16.91	17.69	63,848
21 Jan 22	17.90000 -0.21	17.98	17.61	17.94	51,982
20 Jan 22	18.11000 -0.01	18.43	17.92	18.24	46,924
19 Jan 22	18.12000 -0.65	18.70	18.10	18.70	66,049
18 Jan 22	18.77000 +0.03	19.06	18.66	18.68	44,935
17 Jan 22	18.74000 +0.50	18.75	18.15	18.46	91,220
14 Jan 22	18.24000 -0.46	18.61	18.24	18.50	54,560
13 Jan 22	18.70000 +0.30	18.80	18.36	18.42	44,186
12 Jan 22	18.40000 -0.25	18.92	18.40	18.87	32,206
11 Jan 22	18.65000 -0.38	19.37	18.65	19.23	52,139
10 Jan 22	19.03000 -0.14	19.49	18.99	19.30	35,768
07 Jan 22	19.17000 -0.02	19.27	18.93	19.16	35,758
06 Jan 22	19.19000 -0.79	19.90	19.11	19.90	48,687
05 Jan 22	19.98000 +0.48	20.16	19.50	19.57	51,658
04 Jan 22	19.50000 +0.37	19.60	19.15	19.16	47,097
03 Jan 22	19.13000 -0.01	19.50	19.06	19.26	30,557
31 Dec 21	19.14000 -0.18	19.35	19.14	19.29	4,612
30 Dec 21	19.32000 -0.08	19.43	19.03	19.38	27,674
29 Dec 21	19.40000 +0.28	19.53	18.99	19.21	53,677
28 Dec 21	19.12000 +0.48	19.27	18.73	18.73	35,299
27 Dec 21	18.64000 +0.32	18.76	18.32	18.32	20,261
24 Dec 21	18.32000 -0.04	18.45	18.32	18.32	3,843
23 Dec 21	18.36000 +0.06	18.50	18.23	18.23	20,600
22 Dec 21	18.30000 +0.37	18.33	17.99	18.06	16,317
21 Dec 21	17.93000 +0.56	17.96	17.47	17.58	29,122
20 Dec 21	17.37000 -0.53	17.98	17.37	17.98	33,757
17 Dec 21	17.90000 -0.22	18.27	17.81	18.16	81,028
16 Dec 21	18.12000 +0.56	18.28	17.64	17.93	54,822
15 Dec 21	17.56000 -0.34	18.01	17.53	18.01	50,409
14 Dec 21	17.90000 -0.48	18.61	17.90	18.50	58,060
13 Dec 21	18.38000 -0.36	18.86	18.38	18.69	59,913
10 Dec 21	18.74000 -0.48	19.29	18.74	19.24	52,187
09 Dec 21	19.22000 -0.03	19.72	19.09	19.36	50,350
08 Dec 21	19.25000 -0.85	19.61	18.06	19.21	258,948
07 Dec 21	20.10000 +0.42	20.16	19.55	19.90	54,503
06 Dec 21	19.68000 +0.31	19.80	19.33	19.35	27,593
03 Dec 21	19.37000 -0.50	19.85	19.27	19.85	28,627
02 Dec 21	19.87000 +0.08	19.97	19.55	19.86	37,567
01 Dec 21	19.79000 +0.67	19.87	19.14	19.39	35,856
30 Nov 21	19.12000 +0.22	19.35	18.75	18.95	100,325
29 Nov 21	18.90000 -0.01	19.21	18.78	18.91	35,886
26 Nov 21	18.91000 -0.59	19.29	18.60	19.22	72,231
25 Nov 21	19.50000 -0.09	19.75	19.47	19.75	23,870
24 Nov 21	19.59000 +0.16	19.72	19.31	19.42	41,169
23 Nov 21	19.43000 -0.54	20.00	19.43	19.82	45,187
22 Nov 21	19.97000 -0.35	20.74	19.88	20.46	76,116
19 Nov 21	20.32000 -0.72	21.06	20.32	21.02	45,876
18 Nov 21	21.04000 -0.02	21.18	20.94	21.16	31,461
17 Nov 21	21.06000 +0.14	21.10	20.90	21.00	18,727
16 Nov 21	20.92000 -0.12	21.24	20.92	21.18	20,635
15 Nov 21	21.04000 -0.12	21.34	20.94	21.20	20,190
12 Nov 21	21.16000 +0.24	21.18	20.90	20.94	20,674
11 Nov 21	20.92000 +0.00	21.08	20.84	21.00	28,535
10 Nov 21	20.92000 +0.04	21.04	20.58	21.00	32,858
09 Nov 21	20.88000 -0.40	21.36	20.70	21.36	41,422
08 Nov 21	21.28000 -0.04	21.60	21.22	21.30	49,334
05 Nov 21	21.32000 +0.24	21.42	20.92	21.00	32,317
04 Nov 21	21.08000 +0.18	21.26	20.80	20.88	108,345
03 Nov 21	20.90000 +0.32	20.90	20.46	20.54	37,148
02 Nov 21	20.58000 -0.32	20.88	20.50	20.88	34,278
01 Nov 21	20.90000 +0.24	21.18	20.64	20.64	34,110
29 Oct 21	20.66000 -0.10	20.88	20.52	20.68	51,109
28 Oct 21	20.76000 +0.26	20.80	20.40	20.56	40,408
27 Oct 21	20.50000 +0.04	20.90	20.46	20.46	28,085
26 Oct 21	20.46000 +0.04	20.62	20.30	20.54	22,236
25 Oct 21	20.42000 -0.68	21.24	20.34	21.22	52,729
22 Oct 21	21.10000 -0.02	21.54	21.02	21.02	37,794
21 Oct 21	21.12000 +0.14	21.36	20.78	21.12	22,819
20 Oct 21	20.98000 -0.04	21.16	20.80	21.10	43,185
19 Oct 21	21.02000 +0.40	21.16	20.60	20.62	33,601
18 Oct 21	20.62000 -0.40	21.14	20.60	21.14	37,318
15 Oct 21	21.02000 -0.18	21.32	20.96	21.28	36,599
14 Oct 21	21.20000 -0.34	21.70	21.12	21.50	20,293
13 Oct 21	21.54000 +0.08	21.72	21.36	21.54	26,646
12 Oct 21	21.46000 -0.48	21.84	21.36	21.76	22,698
11 Oct 21	21.94000 +0.14	22.00	21.24	22.00	45,808
08 Oct 21	21.80000 -0.28	22.30	21.80	22.06	45,939
07 Oct 21	22.08000 -0.08	22.90	21.82	22.46	71,772
06 Oct 21	22.16000 +0.50	22.36	21.34	21.78	63,980
05 Oct 21	21.66000 -0.48	22.58	21.22	22.12	75,083
04 Oct 21	22.14000 -0.36	22.38	21.62	22.38	78,514
01 Oct 21	22.50000 +1.70	22.50	20.02	20.52	154,625
30 Sep 21	20.80000 -0.20	21.48	20.60	21.20	90,296
29 Sep 21	21.00000 -0.98	22.58	20.64	22.14	153,144
28 Sep 21	21.98000 -1.76	24.00	21.58	23.96	274,580
27 Sep 21	23.74000 +0.02	23.98	23.18	23.90	78,108
24 Sep 21	23.72000 +0.02	24.12	23.48	23.76	48,318
23 Sep 21	23.70000 +0.84	23.90	23.00	23.00	43,283
22 Sep 21	22.86000 +0.16	23.06	22.62	22.76	23,600
21 Sep 21	22.70000 +0.36	22.88	22.24	22.32	41,271
20 Sep 21	22.34000 +0.00	22.40	21.78	22.04	55,696
17 Sep 21	22.34000 -0.20	22.78	22.06	22.78	90,659
16 Sep 21	22.54000 +0.36	22.68	22.10	22.10	38,005
15 Sep 21	22.18000 +0.22	22.30	21.82	22.00	40,869
14 Sep 21	21.96000 -0.20	22.32	21.96	22.24	27,538
13 Sep 21	22.16000 +0.26	22.28	21.86	22.02	30,009
10 Sep 21	21.90000 -0.52	22.54	21.90	22.40	51,124
09 Sep 21	22.42000 +0.00	22.50	21.96	22.28	64,866
08 Sep 21	22.42000 -0.36	22.98	22.36	22.98	34,821
07 Sep 21	22.78000 -0.02	23.00	22.56	22.80	43,669
06 Sep 21	22.80000 -0.48	23.28	22.44	23.28	59,400
03 Sep 21	23.28000 -0.48	23.74	23.22	23.70	20,174
02 Sep 21	23.76000 +0.04	23.80	23.34	23.80	40,820
01 Sep 21	23.72000 -0.30	24.26	23.38	24.26	35,865
31 Aug 21	24.02000 +0.62	24.66	23.28	23.34	79,506
30 Aug 21	23.40000 +0.04	23.52	23.04	23.34	40,827
27 Aug 21	23.36000 +0.00	23.56	23.24	23.48	30,343
26 Aug 21	23.36000 -0.28	23.68	23.30	23.68	19,810
25 Aug 21	23.64000 +0.36	23.74	23.24	23.28	21,147
24 Aug 21	23.28000 -0.38	23.84	23.28	23.70	41,000
23 Aug 21	23.66000 +0.52	23.78	23.22	23.40	33,436
20 Aug 21	23.14000 -0.14	23.40	22.96	23.40	24,687
19 Aug 21	23.28000 -0.38	23.66	22.94	23.66	38,787
18 Aug 21	23.66000 +0.14	23.92	23.40	23.64	28,078
17 Aug 21	23.52000 -0.24	23.66	23.34	23.66	13,640
16 Aug 21	23.76000 -0.48	24.10	23.34	24.10	33,215
13 Aug 21	24.24000 -0.04	24.48	24.06	24.22	36,707
12 Aug 21	24.28000 +0.00	24.50	24.14	24.26	15,815
11 Aug 21	24.28000 -0.20	24.62	24.16	24.62	27,426
10 Aug 21	24.48000 -0.40	25.12	24.32	24.82	40,350
09 Aug 21	24.88000 +0.22	24.88	24.40	24.66	30,707
06 Aug 21	24.66000 +0.38	24.80	24.00	24.38	30,159
05 Aug 21	24.28000 -0.06	24.48	23.94	24.42	29,633
04 Aug 21	24.34000 -0.56	24.76	24.16	24.60	38,260
03 Aug 21	24.90000 +0.48	25.06	24.42	24.50	75,371
02 Aug 21	24.42000 -0.32	24.98	24.16	24.98	41,768
30 Jul 21	24.74000 -0.46	25.24	24.74	25.24	36,082
29 Jul 21	25.20000 -0.08	25.76	25.14	25.38	24,084
28 Jul 21	25.28000 +0.22	25.36	24.94	25.02	21,451
27 Jul 21	25.06000 -0.16	25.40	24.66	25.16	45,011
26 Jul 21	25.22000 +0.54	25.28	24.40	24.62	24,538
23 Jul 21	24.68000 +0.10	24.94	24.42	24.58	48,815
22 Jul 21	24.58000 -0.36	25.58	24.54	25.18	46,590
21 Jul 21	24.94000 +0.64	25.06	24.46	24.50	52,231
20 Jul 21	24.30000 +0.54	24.40	23.20	23.80	93,252
19 Jul 21	23.76000 -1.40	25.20	23.68	25.16	70,180
16 Jul 21	25.16000 -0.20	25.58	25.02	25.30	30,553
15 Jul 21	25.36000 +0.00	25.48	25.00	25.30	50,676
14 Jul 21	25.36000 +0.16	25.52	25.02	25.14	28,036
13 Jul 21	25.20000 +0.48	25.46	24.70	24.70	35,604
12 Jul 21	24.72000 -0.16	24.88	24.38	24.88	39,607
09 Jul 21	24.88000 +0.26	25.00	24.46	24.80	59,409
08 Jul 21	24.62000 -0.98	25.48	24.30	25.48	59,746
07 Jul 21	25.60000 -0.04	26.24	25.26	25.70	83,105
06 Jul 21	25.64000 -0.06	25.84	25.58	25.76	34,848
05 Jul 21	25.70000 -0.10	25.94	25.52	25.74	42,492
02 Jul 21	25.80000 +0.00	26.00	25.60	25.72	42,437
01 Jul 21	25.80000 +0.46	25.92	25.28	25.28	40,110
30 Jun 21	25.34000 -0.02	25.62	24.64	25.26	87,430
29 Jun 21	25.36000 +0.68	25.44	24.44	24.62	106,885
28 Jun 21	24.68000 +0.16	24.90	24.20	24.64	54,234
25 Jun 21	24.52000 +0.10	24.68	24.36	24.46	40,077
24 Jun 21	24.42000 +0.34	24.52	24.00	24.28	46,558
23 Jun 21	24.08000 +0.12	24.22	23.76	24.08	33,746
22 Jun 21	23.96000 -0.50	24.76	23.96	24.62	31,842
21 Jun 21	24.46000 +0.34	24.56	23.54	24.00	63,178
18 Jun 21	24.12000 -0.56	24.68	24.12	24.66	80,928
17 Jun 21	24.68000 -0.40	25.16	24.56	25.16	29,307
16 Jun 21	25.08000 -0.30	25.60	25.02	25.52	56,484
15 Jun 21	25.38000 +0.08	25.48	25.10	25.48	40,282
14 Jun 21	25.30000 -0.62	26.00	25.08	25.94	41,394
11 Jun 21	25.92000 +0.16	26.20	25.66	25.70	58,324
10 Jun 21	25.76000 -0.58	26.88	25.42	26.28	98,394
09 Jun 21	26.34000 +0.84	26.52	25.50	25.58	143,972
08 Jun 21	25.50000 +0.90	25.56	24.50	24.58	88,449
07 Jun 21	24.60000 -0.18	24.96	24.36	24.88	48,309
04 Jun 21	24.78000 +0.08	24.82	24.16	24.68	67,839
03 Jun 21	24.70000 -0.52	25.68	24.62	25.26	69,644
02 Jun 21	25.22000 +0.14	25.28	24.72	25.16	63,586
01 Jun 21	25.08000 -0.46	25.70	24.98	25.60	87,165
31 May 21	25.54000 +1.50	25.60	24.36	24.36	159,531
28 May 21	24.04000 +0.08	25.22	24.04	24.04	135,001
27 May 21	23.96000 +3.56	24.88	21.30	21.50	416,855
26 May 21	20.40000 +0.30	20.52	20.04	20.12	38,532
25 May 21	20.10000 +0.17	20.28	19.97	20.00	52,966
24 May 21	19.93000 -0.21	20.12	19.70	20.10	26,527
21 May 21	20.14000 +0.10	20.18	19.90	20.16	35,382
20 May 21	20.04000 -0.14	20.36	19.98	20.32	36,707
19 May 21	20.18000 -0.32	20.42	19.82	20.40	48,251
18 May 21	20.50000 -0.16	20.94	20.46	20.74	59,533
17 May 21	20.66000 -0.08	20.84	20.46	20.70	31,522
14 May 21	20.74000 +0.18	21.06	20.46	20.70	53,605
13 May 21	20.56000 +0.40	20.74	19.85	20.08	82,746
12 May 21	20.16000 -0.88	21.06	20.10	20.94	58,093
11 May 21	21.04000 -0.48	21.24	20.76	21.22	59,929
10 May 21	21.52000 -1.28	22.94	21.44	22.74	93,998
07 May 21	22.80000 +0.16	22.84	22.60	22.84	55,450
06 May 21	22.64000 -0.28	23.06	22.58	22.98	60,793
05 May 21	22.92000 +0.18	23.08	22.74	22.74	33,433
04 May 21	22.74000 -0.38	23.20	22.62	23.06	67,342
03 May 21	23.12000 +0.38	23.12	22.70	22.76	30,076
30 Apr 21	22.74000 -0.30	23.10	22.74	23.02	102,875
29 Apr 21	23.04000 +0.50	23.48	22.60	22.60	81,348
28 Apr 21	22.54000 +0.62	22.66	21.86	22.06	46,395
27 Apr 21	21.92000 +0.10	22.26	21.62	21.90	56,923
26 Apr 21	21.82000 +0.60	21.84	21.10	21.16	61,726
23 Apr 21	21.22000 -0.02	21.40	21.18	21.20	28,808
22 Apr 21	21.24000 +0.54	21.40	20.72	20.80	60,646
21 Apr 21	20.70000 +0.72	20.74	19.99	20.04	44,815
20 Apr 21	19.98000 -0.78	20.82	19.90	20.82	78,845
19 Apr 21	20.76000 -0.52	21.38	20.72	21.26	55,732
16 Apr 21	21.28000 +0.24	21.44	21.06	21.06	26,309
15 Apr 21	21.04000 -0.50	21.62	21.04	21.48	60,923
14 Apr 21	21.54000 -0.26	22.00	21.40	21.98	50,180
13 Apr 21	21.80000 +0.44	21.86	21.36	21.46	50,194
12 Apr 21	21.36000 +0.24	21.38	20.84	21.12	63,801
09 Apr 21	21.12000 -0.46	21.68	20.88	21.68	62,525
08 Apr 21	21.58000 -0.78	22.40	21.54	22.30	60,816
07 Apr 21	22.36000 +0.12	22.98	22.24	22.42	89,842
06 Apr 21	22.24000 +0.40	22.64	21.92	21.92	97,323
01 Apr 21	21.84000 +1.34	21.90	20.46	20.70	120,980
31 Mar 21	20.50000 -0.46	21.28	20.18	20.82	229,854
30 Mar 21	20.96000 -1.64	23.70	20.24	23.18	320,735
29 Mar 21	22.60000 -0.24	22.94	22.34	22.80	85,248
26 Mar 21	22.84000 +0.58	23.24	22.50	22.50	126,828
25 Mar 21	22.26000 +1.10	22.96	21.32	21.94	291,913
24 Mar 21	21.16000 -0.42	21.36	20.82	21.36	61,805
23 Mar 21	21.58000 +0.00	21.64	21.26	21.56	37,061
22 Mar 21	21.58000 +0.18	21.90	21.38	21.44	60,174
19 Mar 21	21.40000 -0.36	21.54	21.20	21.52	70,274
18 Mar 21	21.76000 +0.34	22.16	21.70	21.70	73,604
17 Mar 21	21.42000 -0.12	21.62	21.14	21.52	87,180
16 Mar 21	21.54000 +0.10	21.64	21.36	21.56	47,915
15 Mar 21	21.44000 +0.06	21.78	21.44	21.48	69,093
12 Mar 21	21.38000 +0.10	21.44	20.98	21.14	38,416
11 Mar 21	21.28000 -0.30	21.64	21.20	21.64	47,143
10 Mar 21	21.58000 +1.64	21.88	21.08	21.22	192,901
09 Mar 21	19.94000 -0.06	20.12	19.62	20.00	66,256
08 Mar 21	20.00000 +0.21	20.04	19.33	19.80	84,499
05 Mar 21	19.79000 -0.79	20.50	19.59	20.42	106,537
04 Mar 21	20.58000 +1.14	21.10	19.69	19.70	202,954
03 Mar 21	19.44000 -0.12	19.87	19.30	19.57	56,349
02 Mar 21	19.56000 -0.20	19.96	19.56	19.79	46,166
01 Mar 21	19.76000 +0.84	20.08	19.24	19.24	83,890
26 Feb 21	18.92000 -0.34	19.38	18.79	18.98	97,224
25 Feb 21	19.26000 -0.25	20.06	19.01	19.64	129,219
24 Feb 21	19.51000 +0.36	19.60	19.10	19.10	36,758
23 Feb 21	19.15000 +0.07	19.29	18.74	19.03	84,241
22 Feb 21	19.08000 -0.32	19.43	18.90	19.43	62,058
19 Feb 21	19.40000 -0.22	19.73	19.40	19.57	40,366
18 Feb 21	19.62000 +0.02	20.02	19.45	19.50	83,120
17 Feb 21	19.60000 +0.30	20.12	19.20	19.22	119,788
16 Feb 21	19.30000 +0.00	19.41	19.17	19.37	35,096
15 Feb 21	19.30000 +0.49	19.44	18.77	18.77	63,567
12 Feb 21	18.81000 +0.18	18.81	18.44	18.61	48,617
11 Feb 21	18.63000 -0.06	18.80	18.36	18.80	58,299
10 Feb 21	18.69000 +0.05	19.02	18.36	18.62	64,748
09 Feb 21	18.64000 -0.39	19.00	18.52	19.00	72,170
08 Feb 21	19.03000 +0.40	19.17	18.74	18.76	60,503
05 Feb 21	18.63000 -0.27	19.00	18.52	19.00	88,666
04 Feb 21	18.90000 +0.29	19.18	18.52	18.70	112,606
03 Feb 21	18.61000 -0.17	18.90	18.36	18.90	61,522
02 Feb 21	18.78000 -0.12	19.46	18.72	18.97	136,703
01 Feb 21	18.90000 +0.89	18.98	18.09	18.17	92,762
29 Jan 21	18.01000 -0.05	18.26	17.95	18.00	103,539
28 Jan 21	18.06000 +0.49	18.10	16.95	17.40	101,006
27 Jan 21	17.57000 -0.03	17.80	16.96	17.68	79,985
26 Jan 21	17.60000 +0.54	17.75	16.95	16.96	83,576
25 Jan 21	17.06000 -0.66	17.98	16.20	17.96	312,491
22 Jan 21	17.72000 +0.80	19.05	17.46	17.93	338,007
21 Jan 21	16.92000 +0.04	17.07	16.74	16.97	44,547
20 Jan 21	16.88000 +0.08	17.08	16.75	16.75	26,309
19 Jan 21	16.80000 +0.05	17.03	16.69	16.88	47,447
18 Jan 21	16.75000 -0.10	16.94	16.64	16.81	39,743
15 Jan 21	16.85000 -0.55	17.44	16.83	17.40	99,880
14 Jan 21	17.40000 +0.01	18.27	17.33	17.35	146,333
13 Jan 21	17.39000 +0.17	17.48	16.98	17.27	81,191
12 Jan 21	17.22000 -0.08	17.45	17.06	17.35	75,221
11 Jan 21	17.30000 +0.13	17.35	16.84	17.27	137,522
08 Jan 21	17.17000 +0.72	17.19	16.52	16.62	112,482
07 Jan 21	16.45000 +0.02	16.64	16.30	16.48	61,631
06 Jan 21	16.43000 +0.12	16.73	16.29	16.45	71,755
05 Jan 21	16.31000 +0.51	16.31	15.57	15.71	69,012
04 Jan 21	15.80000 +0.07	16.17	15.62	15.77	56,920
31 Dec 20	15.73000 -0.38	16.11	15.67	16.11	36,786
30 Dec 20	16.11000 +0.09	16.27	15.87	16.07	45,475
29 Dec 20	16.02000 -0.34	16.45	16.02	16.35	57,858
28 Dec 20	16.36000 +0.33	16.38	16.06	16.06	32,822
24 Dec 20	16.03000 -0.08	16.29	16.03	16.20	30,140
23 Dec 20	16.11000 +0.35	16.11	15.73	15.84	43,351
22 Dec 20	15.76000 +0.31	15.99	15.56	15.58	45,008
21 Dec 20	15.45000 -0.89	16.01	15.05	16.00	203,946
18 Dec 20	16.34000 +0.14	16.36	16.01	16.18	86,775
17 Dec 20	16.20000 +0.12	16.39	16.10	16.10	41,168
16 Dec 20	16.08000 -0.20	16.57	16.05	16.40	69,344
15 Dec 20	16.28000 -0.19	16.59	16.16	16.59	51,640
14 Dec 20	16.47000 +0.28	16.79	16.38	16.49	82,571
11 Dec 20	16.19000 -0.23	16.44	16.09	16.32	91,907
10 Dec 20	16.42000 -0.22	16.74	16.17	16.57	93,292
09 Dec 20	16.64000 +0.01	16.94	16.44	16.62	69,441
08 Dec 20	16.63000 -0.24	17.03	16.44	16.87	131,657
07 Dec 20	16.87000 -0.07	17.04	16.66	17.04	79,461
04 Dec 20	16.94000 +0.55	17.13	16.43	16.50	147,761
03 Dec 20	16.39000 -0.02	16.68	16.25	16.52	126,665
02 Dec 20	16.41000 -0.09	16.64	16.00	16.60	135,701
01 Dec 20	16.50000 +1.55	16.77	15.16	15.25	228,612
30 Nov 20	14.95000 -0.82	15.90	14.95	15.90	211,827
27 Nov 20	15.77000 -0.85	16.70	15.61	16.68	192,637
26 Nov 20	16.62000 -1.53	17.79	16.33	17.79	319,220
25 Nov 20	18.15000 +2.72	18.40	15.47	15.66	470,498
24 Nov 20	15.43000 +0.90	16.80	15.20	15.28	414,939
23 Nov 20	14.53000 +1.92	14.71	12.80	12.85	259,481
20 Nov 20	12.61000 -0.03	13.04	12.61	12.91	89,859
19 Nov 20	12.64000 -0.42	13.00	12.54	13.00	88,915
18 Nov 20	13.06000 +0.29	13.14	12.56	12.79	126,091
17 Nov 20	12.77000 -0.05	12.95	12.41	12.95	86,595
16 Nov 20	12.82000 +1.31	12.89	11.65	11.72	217,553
13 Nov 20	11.51000 +0.07	11.67	11.41	11.48	97,124
12 Nov 20	11.44000 -0.20	11.68	11.34	11.54	111,594
11 Nov 20	11.64000 -0.46	12.31	11.58	12.19	102,810
10 Nov 20	12.10000 +0.03	12.48	12.00	12.06	97,886
09 Nov 20	12.07000 +0.11	12.44	11.87	12.10	136,266
06 Nov 20	11.96000 -0.07	12.19	11.87	11.97	53,835
05 Nov 20	12.03000 +0.15	12.10	11.73	11.85	102,914
04 Nov 20	11.88000 +0.12	11.95	11.60	11.78	42,855
03 Nov 20	11.76000 +0.11	11.91	11.65	11.65	58,570
02 Nov 20	11.65000 +0.46	11.77	11.22	11.39	53,690
30 Oct 20	11.19000 +0.50	11.23	10.51	10.66	83,434
29 Oct 20	10.69000 -0.01	10.86	10.58	10.67	72,134
28 Oct 20	10.70000 -0.99	11.45	10.62	11.45	162,913
27 Oct 20	11.69000 -0.35	12.04	11.69	12.03	69,511
26 Oct 20	12.04000 -0.14	12.30	11.97	12.00	87,610
23 Oct 20	12.18000 +0.04	12.28	12.06	12.13	95,089
22 Oct 20	12.14000 -0.07	12.26	12.01	12.16	86,149
21 Oct 20	12.21000 +0.31	12.40	11.80	12.03	122,906
20 Oct 20	11.90000 +0.06	12.08	11.70	11.86	59,769
19 Oct 20	11.84000 -0.01	11.97	11.77	11.90	39,014
16 Oct 20	11.85000 +0.06	11.90	11.75	11.90	55,920
15 Oct 20	11.79000 -0.01	11.94	11.58	11.70	83,643
14 Oct 20	11.80000 +0.04	11.91	11.62	11.80	77,412
13 Oct 20	11.76000 -0.24	11.99	11.72	11.92	75,388
12 Oct 20	12.00000 +0.21	12.04	11.73	11.81	86,145
09 Oct 20	11.79000 +0.37	11.83	11.31	11.52	98,108
08 Oct 20	11.42000 +0.03	11.56	11.35	11.50	92,993
07 Oct 20	11.39000 +0.24	11.53	11.04	11.15	136,195
06 Oct 20	11.15000 +0.52	11.24	10.66	10.68	96,228
05 Oct 20	10.63000 +0.36	10.78	10.32	10.32	89,336
02 Oct 20	10.27000 -0.83	10.94	10.23	10.92	107,607
01 Oct 20	11.10000 -0.46	11.69	10.96	11.67	99,736
30 Sep 20	11.56000 +0.99	12.09	10.47	10.51	277,202
29 Sep 20	10.57000 +0.15	10.90	9.61	10.90	298,195
28 Sep 20	10.42000 +0.40	10.45	10.06	10.06	89,123
25 Sep 20	10.02000 +0.08	10.02	9.79	10.00	67,897
24 Sep 20	9.94500 -0.03	9.98	9.77	9.92	71,540
23 Sep 20	9.97000 +0.07	10.18	9.88	10.03	65,625
22 Sep 20	9.90000 -0.17	10.14	9.89	10.14	60,615
21 Sep 20	10.07000 -0.12	10.26	9.87	10.25	79,508
18 Sep 20	10.19000 -0.40	10.57	10.18	10.53	108,631
17 Sep 20	10.59000 +0.11	10.60	10.09	10.41	121,264
16 Sep 20	10.48000 -0.13	10.70	10.46	10.65	80,523
15 Sep 20	10.61000 -0.11	10.83	10.57	10.71	55,875
14 Sep 20	10.72000 -0.14	11.06	10.58	11.02	93,509
11 Sep 20	10.86000 -0.26	11.13	10.78	11.08	72,968
10 Sep 20	11.12000 -0.10	11.27	11.04	11.25	24,648
09 Sep 20	11.22000 +0.19	11.24	10.71	11.00	74,519
08 Sep 20	11.03000 -0.29	11.49	11.01	11.26	52,573
07 Sep 20	11.32000 -0.21	11.38	11.12	11.36	52,516
04 Sep 20	11.53000 -0.03	11.53	11.17	11.49	106,423
03 Sep 20	11.56000 +0.15	11.71	11.37	11.56	59,877
02 Sep 20	11.41000 -0.39	11.85	11.40	11.76	53,383
01 Sep 20	11.80000 +0.13	11.84	11.49	11.77	45,865
31 Aug 20	11.67000 -0.15	11.98	11.63	11.80	43,647
28 Aug 20	11.82000 -0.08	11.97	11.65	11.97	45,047
27 Aug 20	11.90000 -0.11	12.09	11.87	12.06	17,571
26 Aug 20	12.01000 +0.19	12.04	11.66	11.89	132,925
25 Aug 20	11.82000 +0.03	12.15	11.80	11.80	27,027
24 Aug 20	11.79000 -0.01	12.03	11.77	11.83	19,930
21 Aug 20	11.80000 +0.18	11.80	11.47	11.65	46,112
20 Aug 20	11.62000 -0.53	12.18	11.62	12.16	37,437
19 Aug 20	12.15000 +0.17	12.15	11.83	11.98	19,243
18 Aug 20	11.98000 -0.14	12.17	11.95	12.15	45,506
17 Aug 20	12.12000 -0.16	12.37	12.10	12.31	44,363
14 Aug 20	12.28000 -0.17	12.45	12.15	12.45	37,178
13 Aug 20	12.45000 -0.15	12.61	12.17	12.61	56,925
12 Aug 20	12.60000 -0.07	12.82	12.51	12.69	34,571
11 Aug 20	12.67000 -0.10	13.05	12.67	12.90	42,662
10 Aug 20	12.77000 -0.06	13.12	12.70	12.93	21,501
07 Aug 20	12.83000 +0.05	12.91	12.59	12.78	18,138
06 Aug 20	12.78000 -0.26	13.20	12.65	13.00	23,664
05 Aug 20	13.04000 +0.10	13.26	12.89	12.89	42,612
04 Aug 20	12.94000 +0.36	13.02	12.53	12.65	38,993
03 Aug 20	12.58000 +0.08	12.66	12.30	12.59	29,619
31 Jul 20	12.50000 -0.05	12.69	12.45	12.49	41,638
30 Jul 20	12.55000 -0.17	12.75	12.32	12.75	58,560
29 Jul 20	12.72000 -0.21	12.97	12.61	12.97	32,920
28 Jul 20	12.93000 +0.05	13.06	12.76	12.88	25,193
27 Jul 20	12.88000 -0.09	13.02	12.70	13.02	35,002
24 Jul 20	12.97000 +0.08	13.25	12.82	13.10	42,611
23 Jul 20	12.89000 -0.03	13.03	12.73	12.89	24,984
22 Jul 20	12.92000 +0.02	13.12	12.75	12.87	36,177
21 Jul 20	12.90000 +0.00	13.56	12.90	12.98	54,096
20 Jul 20	12.90000 -0.01	13.17	12.82	12.96	58,598
17 Jul 20	12.91000 +0.02	13.02	12.70	12.85	39,772
16 Jul 20	12.89000 +0.22	12.94	12.61	12.61	29,532
15 Jul 20	12.67000 +0.04	12.93	12.57	12.78	36,667
14 Jul 20	12.63000 -0.65	13.15	12.50	13.15	60,258
13 Jul 20	13.28000 +0.56	13.28	12.67	12.72	56,124
10 Jul 20	12.72000 +0.05	12.73	12.44	12.60	39,607
09 Jul 20	12.67000 -0.04	13.08	12.63	12.81	58,116
08 Jul 20	12.71000 -0.15	12.91	12.42	12.75	46,951
07 Jul 20	12.86000 +0.12	12.86	12.47	12.64	56,901
06 Jul 20	12.74000 +0.36	12.84	12.41	12.64	57,860
03 Jul 20	12.38000 +0.04	12.40	12.20	12.29	58,487
02 Jul 20	12.34000 -0.21	12.73	12.27	12.50	60,990
01 Jul 20	12.55000 -0.43	13.19	12.55	13.02	54,813
30 Jun 20	12.98000 +0.78	12.98	12.25	12.30	136,643
29 Jun 20	12.20000 -0.45	12.68	12.07	12.57	133,673
26 Jun 20	12.65000 -0.38	13.21	12.64	13.19	57,738
25 Jun 20	13.03000 +0.42	13.15	12.26	12.51	98,002
24 Jun 20	12.61000 -0.33	13.11	12.61	12.89	101,150
23 Jun 20	12.94000 +0.43	13.19	12.37	12.70	145,937
22 Jun 20	12.51000 +0.24	12.61	12.05	12.48	107,914
19 Jun 20	12.27000 -1.10	13.49	12.23	13.49	304,817
18 Jun 20	13.37000 -0.28	13.84	13.33	13.68	60,025
17 Jun 20	13.65000 +0.07	14.04	13.46	13.64	62,716
16 Jun 20	13.58000 +0.04	13.96	13.37	13.96	67,122
15 Jun 20	13.54000 +0.04	13.70	12.91	13.30	76,968
12 Jun 20	13.50000 -0.04	13.93	13.18	13.42	63,090
11 Jun 20	13.54000 -0.93	14.20	13.45	14.20	92,752
10 Jun 20	14.47000 -0.58	15.45	14.47	15.02	67,313
09 Jun 20	15.05000 -0.49	15.90	14.70	15.85	92,008
08 Jun 20	15.54000 +0.33	15.85	15.07	15.45	73,984
05 Jun 20	15.21000 +1.15	15.44	14.25	14.26	157,771
04 Jun 20	14.06000 +0.45	14.44	13.61	13.76	123,454
03 Jun 20	13.61000 +0.05	14.18	13.35	13.45	116,464
02 Jun 20	13.56000 +0.52	13.74	13.12	13.16	80,229
01 Jun 20	13.04000 +0.07	13.77	12.95	13.00	80,651
29 May 20	12.97000 -0.25	13.21	12.70	13.21	108,963
28 May 20	13.22000 +0.33	13.52	12.60	13.13	113,039
27 May 20	12.89000 +0.05	13.33	12.79	12.79	90,581
26 May 20	12.84000 +0.22	12.96	12.47	12.73	80,080
25 May 20	12.62000 +0.67	12.64	11.90	12.03	79,960
22 May 20	11.95000 +0.50	12.01	10.67	11.34	182,659
21 May 20	11.45000 -0.78	12.14	11.33	12.12	75,690
20 May 20	12.23000 +0.10	12.35	11.80	12.21	77,673
19 May 20	12.13000 +0.13	12.57	12.05	12.05	94,519
18 May 20	12.00000 +0.60	12.05	11.46	11.49	53,714
15 May 20	11.40000 +0.00	11.73	11.40	11.55	38,349
14 May 20	11.40000 -0.88	12.11	11.11	12.11	97,476
13 May 20	12.28000 -0.40	12.53	11.92	12.34	75,186
12 May 20	12.68000 -0.28	12.96	12.50	12.96	53,918
11 May 20	12.96000 +0.14	13.15	12.83	12.99	36,715
08 May 20	12.82000 +0.29	12.99	12.62	12.63	24,621
07 May 20	12.53000 -0.18	12.78	12.50	12.78	61,336
06 May 20	12.71000 -0.04	12.83	12.46	12.78	42,266
05 May 20	12.75000 +0.37	12.75	12.47	12.58	50,024
04 May 20	12.38000 -0.22	12.56	12.15	12.55	108,033
30 Apr 20	12.60000 +0.56	12.78	12.25	12.26	111,646
29 Apr 20	12.04000 +0.19	12.15	11.80	11.99	103,923
28 Apr 20	11.85000 +0.43	11.85	11.48	11.62	77,180
27 Apr 20	11.42000 +0.07	11.66	11.06	11.64	108,953
24 Apr 20	11.35000 -0.65	12.00	11.35	12.00	136,656
23 Apr 20	12.00000 -0.04	12.35	11.86	12.18	168,274
22 Apr 20	12.04000 -0.62	12.66	12.04	12.66	74,416
21 Apr 20	12.66000 -0.73	13.49	12.66	13.26	40,732
20 Apr 20	13.39000 -0.63	14.15	13.39	14.15	63,211
17 Apr 20	14.02000 +0.00	14.59	14.02	14.43	45,078
16 Apr 20	14.02000 -0.23	14.66	14.02	14.35	53,057
15 Apr 20	14.25000 -0.55	14.80	14.22	14.80	31,941
14 Apr 20	14.80000 +0.00	15.13	14.51	14.94	46,614
09 Apr 20	14.80000 +0.15	15.03	14.67	14.77	33,754
08 Apr 20	14.65000 -0.34	15.00	14.61	15.00	28,375
07 Apr 20	14.99000 +0.85	14.99	14.22	14.46	38,142
06 Apr 20	14.14000 -0.08	14.59	14.14	14.57	27,383
03 Apr 20	14.22000 +0.12	14.33	14.00	14.07	41,967
02 Apr 20	14.10000 -1.40	15.50	14.06	15.50	43,537
01 Apr 20	15.50000 -0.50	15.50	14.69	15.00	48,660
31 Mar 20	16.00000 +2.44	16.00	13.50	13.78	99,471
30 Mar 20	13.56000 -0.40	14.20	13.54	14.20	25,321
27 Mar 20	13.96000 +0.15	13.96	13.68	13.90	95,428
26 Mar 20	13.81000 +0.20	13.87	13.52	13.72	28,829
25 Mar 20	13.61000 +0.71	14.29	13.10	13.30	68,343
24 Mar 20	12.90000 +1.04	12.90	11.89	12.13	66,433
23 Mar 20	11.86000 -0.35	12.22	11.75	12.00	50,188
20 Mar 20	12.21000 +0.61	12.49	12.03	12.10	149,989
19 Mar 20	11.60000 -0.98	12.96	11.50	12.60	64,989
18 Mar 20	12.58000 -0.11	12.78	12.16	12.78	84,097
17 Mar 20	12.69000 -0.25	13.59	12.54	12.93	106,690
16 Mar 20	12.94000 -0.99	13.38	11.90	13.06	140,302
13 Mar 20	13.93000 -1.40	15.69	13.90	15.67	236,376
12 Mar 20	15.33000 -1.33	16.08	15.07	15.55	96,660
11 Mar 20	16.66000 -0.60	17.66	16.47	17.40	151,647
10 Mar 20	17.26000 -0.83	18.36	16.96	18.20	145,475
09 Mar 20	18.09000 -0.34	18.09	16.84	16.95	204,502
06 Mar 20	18.43000 -0.49	18.92	18.15	18.92	100,238
05 Mar 20	18.92000 -1.52	20.56	18.92	20.40	83,388
04 Mar 20	20.44000 +0.34	20.58	19.96	20.10	93,065
03 Mar 20	20.10000 +0.44	20.70	19.95	19.95	88,655
02 Mar 20	19.66000 +0.34	19.75	18.87	19.50	94,466
28 Feb 20	19.32000 -1.62	20.46	19.32	20.36	148,122
27 Feb 20	20.94000 -0.76	21.66	20.86	21.66	43,644
26 Feb 20	21.70000 +0.42	21.98	20.78	21.06	49,044
25 Feb 20	21.28000 -0.22	21.64	21.08	21.50	74,051
24 Feb 20	21.50000 -1.38	22.72	21.50	22.72	72,208
21 Feb 20	22.88000 -0.06	22.94	22.56	22.84	43,944
20 Feb 20	22.94000 -0.40	23.30	22.92	23.30	34,124
19 Feb 20	23.34000 -0.32	23.78	23.34	23.64	23,388
18 Feb 20	23.66000 -0.36	24.20	23.62	24.06	31,389
17 Feb 20	24.02000 +0.02	24.30	23.94	23.94	43,901
14 Feb 20	24.00000 +0.00	24.18	23.84	23.84	31,675
13 Feb 20	24.00000 +0.12	24.16	23.54	23.72	55,656
12 Feb 20	23.88000 -0.04	24.22	23.74	23.96	56,013
11 Feb 20	23.92000 +0.78	23.92	23.14	23.18	62,011
10 Feb 20	23.14000 +0.08	23.30	22.72	22.90	51,732
07 Feb 20	23.06000 +0.50	23.14	22.42	22.60	72,003
06 Feb 20	22.56000 +0.00	22.78	22.38	22.60	44,853
05 Feb 20	22.56000 -0.94	23.56	22.56	23.50	88,289
04 Feb 20	23.50000 +1.40	24.08	22.14	22.14	139,884
03 Feb 20	22.10000 +0.38	22.12	21.64	21.70	60,527
31 Jan 20	21.72000 -0.10	22.04	21.72	21.90	74,190
30 Jan 20	21.82000 -0.06	22.14	21.70	21.94	92,261
29 Jan 20	21.88000 +0.48	21.98	21.42	21.48	57,411
28 Jan 20	21.40000 +0.02	21.58	21.20	21.46	34,539
27 Jan 20	21.38000 +0.16	21.56	21.00	21.16	53,294
24 Jan 20	21.22000 +0.04	21.66	21.04	21.26	32,766
23 Jan 20	21.18000 +0.30	21.28	20.66	20.82	43,936
22 Jan 20	20.88000 -0.30	21.36	20.86	21.14	30,943
21 Jan 20	21.18000 -0.08	21.28	21.02	21.28	19,718
20 Jan 20	21.26000 +0.34	21.26	20.98	21.18	47,995
17 Jan 20	20.92000 -0.04	21.14	20.80	20.92	36,142
16 Jan 20	20.96000 +0.66	20.96	20.26	20.38	32,480
15 Jan 20	20.30000 -0.20	20.68	20.18	20.50	39,493
14 Jan 20	20.50000 -0.38	20.94	20.50	20.94	46,359
13 Jan 20	20.88000 -0.28	21.28	20.88	21.20	28,106
10 Jan 20	21.16000 -0.24	21.66	21.16	21.48	46,604
09 Jan 20	21.40000 -0.08	21.78	21.40	21.44	54,182
08 Jan 20	21.48000 -0.14	21.70	21.30	21.70	48,052
07 Jan 20	21.62000 +0.38	21.72	21.10	21.18	44,060
06 Jan 20	21.24000 -0.56	21.74	21.10	21.74	46,585
03 Jan 20	21.80000 -0.54	22.30	21.80	22.28	35,221
02 Jan 20	22.34000 +0.76	22.44	21.82	21.98	40,375
31 Dec 19	21.58000 -0.18	21.84	21.50	21.70	16,595
30 Dec 19	21.76000 -0.14	22.00	21.58	21.84	40,985
27 Dec 19	21.90000 +0.30	21.96	21.54	21.58	26,348
24 Dec 19	21.60000 -0.24	21.84	21.48	21.78	14,225
23 Dec 19	21.84000 -0.60	22.56	21.72	22.42	41,773
20 Dec 19	22.44000 +0.42	22.56	21.84	22.08	60,444
19 Dec 19	22.02000 -0.28	22.22	21.80	22.10	51,738
18 Dec 19	22.30000 +0.10	22.36	21.98	22.16	30,814
17 Dec 19	22.20000 -0.12	22.24	21.72	21.98	42,024
16 Dec 19	22.32000 +0.12	22.32	22.06	22.06	29,202
13 Dec 19	22.20000 +0.04	22.36	21.98	22.10	66,411
12 Dec 19	22.16000 +0.10	22.34	21.82	22.16	67,766
11 Dec 19	22.06000 +0.44	22.18	21.40	21.40	95,163
10 Dec 19	21.62000 +0.32	21.68	21.02	21.18	99,425
09 Dec 19	21.30000 +1.32	21.34	19.95	19.95	136,452
06 Dec 19	19.98000 +0.31	19.98	19.69	19.70	65,467
05 Dec 19	19.67000 +0.44	19.71	19.22	19.34	42,732
04 Dec 19	19.23000 +0.33	19.27	18.72	18.89	83,318
03 Dec 19	18.90000 -0.45	19.48	18.88	19.42	43,108
02 Dec 19	19.35000 +0.18	19.66	19.18	19.18	46,086
29 Nov 19	19.17000 -0.41	19.63	19.06	19.54	74,800
28 Nov 19	19.58000 +0.38	19.97	19.12	19.19	62,339
27 Nov 19	19.20000 -0.05	20.10	18.72	19.67	155,430
26 Nov 19	19.25000 +0.26	19.37	18.87	18.94	86,922
25 Nov 19	18.99000 +0.13	19.25	18.83	18.83	29,481
22 Nov 19	18.86000 +0.36	19.07	18.46	18.46	30,313
21 Nov 19	18.50000 -0.24	18.70	18.15	18.63	53,416
20 Nov 19	18.74000 -0.25	19.07	18.67	19.07	25,781
19 Nov 19	18.99000 -0.31	19.49	18.91	19.34	39,129
18 Nov 19	19.30000 -0.14	19.39	18.91	19.39	37,146
15 Nov 19	19.44000 -0.22	19.94	19.42	19.74	23,510
14 Nov 19	19.66000 -0.13	19.94	19.60	19.72	29,695
13 Nov 19	19.79000 -0.31	19.93	19.50	19.50	40,597
12 Nov 19	20.10000 -0.12	20.44	19.95	20.16	41,358
11 Nov 19	20.22000 +0.50	20.30	19.60	19.60	37,661
08 Nov 19	19.72000 -0.20	19.80	19.34	19.75	42,549
07 Nov 19	19.92000 +0.43	20.00	19.44	19.46	47,750
06 Nov 19	19.49000 -0.18	20.08	19.49	19.61	53,353
05 Nov 19	19.67000 +0.24	19.70	19.42	19.42	46,397
04 Nov 19	19.43000 +0.06	19.68	19.40	19.46	29,294
01 Nov 19	19.37000 +0.19	19.61	18.87	19.18	37,572
31 Oct 19	19.18000 -0.65	19.56	19.16	19.36	54,862
30 Oct 19	19.83000 +0.28	19.83	19.19	19.19	68,908
29 Oct 19	19.55000 +0.45	19.65	18.85	19.05	70,407
28 Oct 19	19.10000 +0.45	19.18	18.60	18.60	47,987
25 Oct 19	18.65000 -0.02	18.67	18.14	18.64	42,209
24 Oct 19	18.67000 +0.16	19.00	18.40	18.40	62,058
23 Oct 19	18.51000 +0.15	18.57	18.20	18.20	76,663
22 Oct 19	18.36000 +0.25	18.36	18.00	18.05	64,572
21 Oct 19	18.11000 +0.07	18.28	17.95	18.00	40,501
18 Oct 19	18.04000 +0.02	18.15	17.60	18.01	50,054
17 Oct 19	18.02000 -0.19	18.25	17.95	18.14	32,138
16 Oct 19	18.21000 +0.12	18.27	17.80	18.00	68,227
15 Oct 19	18.09000 +0.00	18.50	17.91	18.21	37,209
14 Oct 19	18.09000 +0.08	18.12	17.83	18.00	33,057
11 Oct 19	18.01000 -0.07	18.26	17.87	18.15	48,990
10 Oct 19	18.08000 +0.11	18.16	17.74	18.08	32,344
09 Oct 19	17.97000 +0.12	18.08	17.80	17.95	31,597
08 Oct 19	17.85000 -0.15	18.12	17.75	18.12	40,237
07 Oct 19	18.00000 +0.03	18.06	17.76	18.05	33,130
04 Oct 19	17.97000 -0.06	18.18	17.78	18.02	60,297
03 Oct 19	18.03000 -0.82	18.95	18.03	18.95	96,946
02 Oct 19	18.85000 -0.10	19.17	18.71	19.05	64,883
01 Oct 19	18.95000 -0.05	19.39	18.69	19.20	73,920
30 Sep 19	19.00000 -0.92	20.00	18.68	19.88	149,496
27 Sep 19	19.92000 -0.12	20.56	19.92	20.20	107,870
26 Sep 19	20.04000 +0.66	21.20	19.60	19.60	211,227
25 Sep 19	19.38000 +1.78	19.96	18.75	18.75	124,973
24 Sep 19	17.60000 -0.34	18.00	17.44	18.00	70,284
23 Sep 19	17.94000 -0.59	18.74	17.91	18.53	59,136
20 Sep 19	18.53000 -0.06	18.87	18.50	18.75	43,340
19 Sep 19	18.59000 +0.34	18.86	18.30	18.35	37,286
18 Sep 19	18.25000 -0.59	18.89	18.25	18.89	51,931
17 Sep 19	18.84000 -0.09	19.02	18.78	18.88	31,663
16 Sep 19	18.93000 -0.11	19.03	18.83	18.95	26,311
13 Sep 19	19.04000 +0.34	19.24	18.70	18.70	47,413
12 Sep 19	18.70000 -0.08	18.81	18.63	18.70	39,209
11 Sep 19	18.78000 +0.01	18.94	18.60	18.75	35,836
10 Sep 19	18.77000 +0.32	18.83	18.54	18.57	33,051
09 Sep 19	18.45000 +0.00	18.57	18.30	18.30	38,634
06 Sep 19	18.45000 -0.06	18.70	18.43	18.55	43,616
05 Sep 19	18.51000 -0.03	18.67	18.40	18.45	25,852
04 Sep 19	18.54000 -0.14	18.98	18.51	18.79	40,794
03 Sep 19	18.68000 +0.25	18.92	18.24	18.30	46,008
02 Sep 19	18.43000 -0.06	18.76	18.43	18.44	28,884
30 Aug 19	18.49000 +0.00	18.65	18.39	18.50	49,711
29 Aug 19	18.49000 +0.11	18.58	18.39	18.50	45,425
28 Aug 19	18.38000 -0.04	18.49	18.24	18.38	62,301
27 Aug 19	18.42000 -0.04	18.48	18.21	18.31	60,039
26 Aug 19	18.46000 +0.05	18.61	18.26	18.30	59,293
23 Aug 19	18.41000 -0.05	18.71	18.41	18.55	62,473
22 Aug 19	18.46000 +0.23	18.58	17.83	18.10	64,823
21 Aug 19	18.23000 +0.25	18.27	18.06	18.13	34,877
20 Aug 19	17.98000 +0.00	18.17	17.89	17.89	58,191
19 Aug 19	17.98000 +0.89	18.03	17.12	17.12	96,998
16 Aug 19	17.09000 +0.77	17.18	16.37	16.47	80,799
15 Aug 19	16.32000 -0.78	17.03	16.07	17.03	206,463
14 Aug 19	17.10000 -1.15	18.13	17.02	18.12	134,108
13 Aug 19	18.25000 +0.25	18.44	17.74	18.00	69,041
12 Aug 19	18.00000 +0.33	18.14	17.78	17.78	61,793
09 Aug 19	17.67000 -0.72	18.24	17.67	18.22	60,614
08 Aug 19	18.39000 +0.47	18.39	17.99	17.99	61,104
07 Aug 19	17.92000 +0.30	17.98	17.46	17.64	64,462
06 Aug 19	17.62000 -0.05	17.85	17.55	17.60	48,396
05 Aug 19	17.67000 -0.36	18.01	17.45	17.80	44,454
02 Aug 19	18.03000 -0.30	18.15	17.35	17.43	135,460
01 Aug 19	18.33000 +0.13	18.50	18.00	18.09	62,216
31 Jul 19	18.20000 -0.09	18.57	18.20	18.25	57,598
30 Jul 19	18.29000 -0.38	18.94	18.04	18.76	88,607
29 Jul 19	18.67000 +0.11	18.88	18.47	18.47	51,526
26 Jul 19	18.56000 +0.07	18.69	18.42	18.49	35,009
25 Jul 19	18.49000 -0.01	18.65	18.37	18.62	86,933
24 Jul 19	18.50000 +0.20	18.61	18.20	18.34	45,485
23 Jul 19	18.30000 +0.38	18.53	18.05	18.05	50,477
22 Jul 19	17.92000 -0.04	18.06	17.66	17.90	78,688
19 Jul 19	17.96000 +0.33	18.10	17.71	17.73	62,848
18 Jul 19	17.63000 -0.23	17.97	17.57	17.89	57,422
17 Jul 19	17.86000 -0.47	18.44	17.77	18.44	107,232
16 Jul 19	18.33000 -0.33	18.80	18.30	18.80	60,183
15 Jul 19	18.66000 -0.33	19.12	18.62	19.02	47,762
12 Jul 19	18.99000 +0.06	19.20	18.88	18.92	33,937
11 Jul 19	18.93000 +0.06	19.11	18.80	18.81	68,422
10 Jul 19	18.87000 -0.14	19.06	18.87	18.98	24,920
09 Jul 19	19.01000 -0.16	19.16	18.83	19.02	52,967
08 Jul 19	19.17000 +0.09	19.45	18.80	18.93	53,722
05 Jul 19	19.08000 -0.24	19.45	19.06	19.45	74,960
04 Jul 19	19.32000 +0.01	19.57	19.29	19.29	23,567
03 Jul 19	19.31000 +0.30	19.39	18.93	18.93	28,017
02 Jul 19	19.01000 +0.01	19.09	18.93	19.09	39,672
01 Jul 19	19.00000 +0.20	19.19	18.77	19.00	85,654
28 Jun 19	18.80000 +0.36	18.82	18.07	18.41	111,157
27 Jun 19	18.44000 +0.30	18.55	18.02	18.06	55,379
26 Jun 19	18.14000 -0.26	18.44	18.02	18.44	66,556
25 Jun 19	18.40000 -0.59	18.91	18.12	18.84	132,874
24 Jun 19	18.99000 +0.28	19.00	18.45	18.72	79,969
21 Jun 19	18.71000 -1.02	19.85	18.60	19.85	325,351
20 Jun 19	19.73000 -0.57	20.56	19.73	20.20	145,787
19 Jun 19	20.30000 +0.26	20.68	19.74	19.90	126,897
18 Jun 19	20.04000 +0.33	20.32	19.28	19.59	138,840
17 Jun 19	19.71000 -0.07	19.96	19.44	19.84	76,338
14 Jun 19	19.78000 +0.39	19.95	18.98	19.28	125,946
13 Jun 19	19.39000 +0.25	19.56	18.78	19.06	150,439
12 Jun 19	19.14000 -0.37	19.55	19.04	19.40	101,825
11 Jun 19	19.51000 +0.01	19.66	19.42	19.55	68,206
10 Jun 19	19.50000 +0.16	19.72	19.27	19.27	38,875
07 Jun 19	19.34000 +0.44	19.34	18.85	18.95	132,563
06 Jun 19	18.90000 -0.25	19.30	18.54	19.30	105,922
05 Jun 19	19.15000 -0.35	19.81	19.10	19.61	97,522
04 Jun 19	19.50000 -0.02	19.56	18.96	19.41	89,478
03 Jun 19	19.52000 -0.09	19.60	18.95	19.60	49,132
31 May 19	19.61000 -0.43	19.81	19.45	19.80	84,672
30 May 19	20.04000 +0.04	20.10	19.83	20.00	69,667
29 May 19	20.00000 -0.30	20.20	19.18	20.18	233,396
28 May 19	20.30000 +1.72	20.88	19.30	19.37	317,922
27 May 19	18.58000 +0.18	18.61	18.34	18.35	87,781
24 May 19	18.40000 +0.26	18.61	18.17	18.17	91,448
23 May 19	18.14000 -0.04	18.31	17.90	18.08	88,763
22 May 19	18.18000 +0.58	18.31	17.58	17.58	124,674
21 May 19	17.60000 +0.08	17.80	17.32	17.55	145,336
20 May 19	17.52000 -0.71	18.35	17.39	18.17	119,448
17 May 19	18.23000 -0.32	18.55	18.14	18.50	126,891
16 May 19	18.55000 +0.21	18.71	18.25	18.35	118,548
15 May 19	18.34000 -0.47	18.90	18.10	18.88	183,936
14 May 19	18.81000 +0.14	19.00	18.03	18.84	145,642
13 May 19	18.67000 -0.58	19.45	18.59	19.45	107,309
10 May 19	19.25000 -0.26	20.02	19.16	19.66	125,531
09 May 19	19.51000 -1.01	20.50	19.41	20.50	155,091
08 May 19	20.52000 -0.22	20.88	20.34	20.70	77,335
07 May 19	20.74000 -0.20	21.06	20.66	20.86	49,350
06 May 19	20.94000 -0.30	21.08	20.82	21.04	56,178
03 May 19	21.24000 -0.04	22.22	21.22	21.40	116,110
02 May 19	21.28000 -0.58	21.72	20.22	21.72	267,589
30 Apr 19	21.86000 +0.16	22.16	21.64	21.70	61,433
29 Apr 19	21.70000 +0.42	21.86	21.20	21.20	55,889
26 Apr 19	21.28000 -0.32	21.66	21.24	21.46	75,151
25 Apr 19	21.60000 -0.32	21.88	21.46	21.80	47,976
24 Apr 19	21.92000 +0.20	22.00	21.62	21.70	56,601
23 Apr 19	21.72000 +0.16	21.74	21.34	21.46	50,060
18 Apr 19	21.56000 -0.04	21.70	21.54	21.70	40,057
17 Apr 19	21.60000 +0.04	22.12	21.42	21.42	59,816
16 Apr 19	21.56000 +0.04	21.80	21.40	21.46	59,329
15 Apr 19	21.52000 +0.28	21.78	21.14	21.14	50,834
12 Apr 19	21.24000 +0.30	21.36	20.70	20.94	50,437
11 Apr 19	20.94000 -0.10	21.32	20.74	21.20	78,360
10 Apr 19	21.04000 -0.30	21.30	20.66	21.22	85,918
09 Apr 19	21.34000 +0.02	21.42	21.20	21.34	37,293
08 Apr 19	21.32000 -0.14	21.48	21.24	21.46	43,138
05 Apr 19	21.46000 -0.32	21.94	21.46	21.76	38,000
04 Apr 19	21.78000 -0.46	22.30	21.72	22.20	43,725
03 Apr 19	22.24000 +1.02	22.24	21.28	21.34	103,457
02 Apr 19	21.22000 -0.36	22.20	21.16	21.66	122,324
01 Apr 19	21.58000 +0.24	21.80	21.34	21.34	84,463
29 Mar 19	21.34000 -0.62	21.96	21.20	21.96	106,720
28 Mar 19	21.96000 +0.12	22.00	21.42	21.70	77,181
27 Mar 19	21.84000 -0.36	23.36	21.40	22.00	201,365
26 Mar 19	22.20000 -0.14	22.56	22.12	22.56	34,322
25 Mar 19	22.34000 -0.20	22.60	22.08	22.30	56,425
22 Mar 19	22.54000 -0.04	23.14	22.50	22.50	81,981
21 Mar 19	22.58000 -0.02	22.62	22.16	22.44	35,466
20 Mar 19	22.60000 -0.38	23.20	22.48	23.06	45,127
19 Mar 19	22.98000 +0.38	22.98	22.52	22.70	52,817
18 Mar 19	22.60000 -0.82	23.50	22.52	23.48	69,939
15 Mar 19	23.42000 +0.02	23.54	23.16	23.22	87,830
14 Mar 19	23.40000 +0.00	23.94	23.18	23.18	57,951
13 Mar 19	23.40000 +0.44	23.50	22.30	22.74	114,118
12 Mar 19	22.96000 +0.04	23.28	22.56	23.04	68,744
11 Mar 19	22.92000 -0.84	23.78	22.70	23.74	97,653
08 Mar 19	23.76000 +0.94	23.88	22.58	22.58	119,893
07 Mar 19	22.82000 -0.80	23.44	22.56	23.44	87,816
06 Mar 19	23.62000 +0.16	23.64	23.32	23.54	37,745
05 Mar 19	23.46000 +0.12	23.50	22.88	23.22	64,939
04 Mar 19	23.34000 -0.24	23.64	23.18	23.54	56,138
01 Mar 19	23.58000 +0.50	23.78	22.92	22.92	46,683
28 Feb 19	23.08000 -0.50	23.44	22.88	23.44	107,453
27 Feb 19	23.58000 +0.14	23.68	23.26	23.30	58,005
26 Feb 19	23.44000 -0.06	23.60	23.30	23.36	50,108
25 Feb 19	23.50000 -0.44	24.18	23.34	23.88	70,065
22 Feb 19	23.94000 -0.06	24.70	23.92	23.92	122,612
21 Feb 19	24.00000 +0.42	24.36	23.44	23.50	85,020
20 Feb 19	23.58000 +0.04	23.90	23.44	23.48	72,367
19 Feb 19	23.54000 +0.40	23.72	23.00	23.12	89,873
18 Feb 19	23.14000 +0.04	23.24	22.66	22.90	72,440
15 Feb 19	23.10000 +0.10	23.38	22.72	22.84	112,356
14 Feb 19	23.00000 +0.68	23.38	22.24	22.40	161,571
13 Feb 19	22.32000 -0.48	22.98	22.32	22.78	113,034
12 Feb 19	22.80000 +0.00	23.14	22.80	22.80	128,887
11 Feb 19	22.80000 +0.66	23.00	22.16	22.16	116,242
08 Feb 19	22.14000 +0.32	22.32	21.68	21.88	136,121
07 Feb 19	21.82000 -0.10	22.14	21.64	21.76	73,376
06 Feb 19	21.92000 +0.44	21.92	21.30	21.40	65,057
05 Feb 19	21.48000 -0.42	22.04	21.42	22.04	62,868
04 Feb 19	21.90000 -0.18	22.26	21.82	21.96	57,549
01 Feb 19	22.08000 +0.16	22.14	21.50	21.80	112,933
31 Jan 19	21.92000 -0.06	22.28	21.78	21.90	122,776
30 Jan 19	21.98000 -0.32	22.50	21.92	22.16	75,846
29 Jan 19	22.30000 +0.68	22.42	21.64	21.70	86,737
28 Jan 19	21.62000 -0.84	22.94	21.62	22.50	126,624
25 Jan 19	22.46000 +0.72	22.54	21.74	22.24	186,878
24 Jan 19	21.74000 +0.28	22.14	20.28	21.84	494,693
23 Jan 19	21.46000 -4.46	26.26	21.24	26.10	612,456
22 Jan 19	25.92000 +0.10	26.28	25.74	25.92	69,544
21 Jan 19	25.82000 +0.30	25.94	25.42	25.66	40,550
18 Jan 19	25.52000 +0.04	25.78	25.46	25.78	34,897
17 Jan 19	25.48000 +0.06	25.88	25.24	25.38	65,303
16 Jan 19	25.42000 -0.04	25.72	25.30	25.46	58,937
15 Jan 19	25.46000 +0.04	25.68	25.08	25.54	66,800
14 Jan 19	25.42000 -0.84	26.10	25.32	26.04	55,885
11 Jan 19	26.26000 +0.26	26.28	25.88	26.04	57,152
10 Jan 19	26.00000 +0.38	26.48	25.54	25.68	120,598
09 Jan 19	25.62000 -0.14	26.36	25.28	25.90	110,942
08 Jan 19	25.76000 +0.96	26.04	24.72	24.78	172,443
07 Jan 19	24.80000 +0.72	24.86	24.08	24.08	51,260
04 Jan 19	24.08000 -0.52	24.98	23.62	24.66	90,902
03 Jan 19	24.60000 +0.80	24.60	23.58	23.76	113,748
02 Jan 19	23.80000 -0.02	23.84	23.22	23.70	81,855
31 Dec 18	23.82000 +0.04	24.00	23.68	23.68	28,792
28 Dec 18	23.78000 +0.72	23.80	23.04	23.06	34,736
27 Dec 18	23.06000 -0.28	23.76	23.02	23.40	66,372
24 Dec 18	23.34000 -0.64	23.84	23.34	23.84	14,384
21 Dec 18	23.98000 -0.04	24.16	23.82	23.90	76,898
20 Dec 18	24.02000 -0.10	24.26	23.80	24.00	74,433
19 Dec 18	24.12000 -0.52	24.70	24.12	24.54	44,085
18 Dec 18	24.64000 +0.10	24.88	24.08	24.40	91,035
17 Dec 18	24.54000 -0.92	25.48	24.46	25.44	76,716
14 Dec 18	25.46000 +0.20	25.50	24.82	24.94	96,515
13 Dec 18	25.26000 -0.22	25.52	25.12	25.46	97,462
12 Dec 18	25.48000 +1.04	25.62	24.54	24.54	124,654
11 Dec 18	24.44000 +0.34	24.74	24.26	24.34	95,837
10 Dec 18	24.10000 -0.86	25.12	24.04	24.76	89,490
07 Dec 18	24.96000 +0.02	25.44	24.84	25.12	95,652
06 Dec 18	24.94000 -0.66	25.60	24.80	25.60	132,515
05 Dec 18	25.60000 +0.44	25.88	24.80	25.06	211,001
04 Dec 18	25.16000 +1.24	26.42	24.68	24.80	282,287
03 Dec 18	23.92000 -0.54	25.26	23.90	24.52	143,741
30 Nov 18	24.46000 -0.98	25.50	24.38	25.30	140,004
29 Nov 18	25.44000 +0.02	25.80	25.32	25.52	122,040
28 Nov 18	25.42000 +0.28	25.52	25.24	25.30	78,279
27 Nov 18	25.14000 -0.34	25.58	25.10	25.32	98,625
26 Nov 18	25.48000 -0.22	26.12	25.48	25.74	74,065
23 Nov 18	25.70000 -0.18	26.26	25.70	25.80	58,117
22 Nov 18	25.88000 -0.54	26.48	25.88	26.38	54,123
21 Nov 18	26.42000 +0.18	26.60	26.26	26.40	51,033
20 Nov 18	26.24000 -0.72	26.90	25.90	26.86	113,292
19 Nov 18	26.96000 +0.58	27.44	26.42	26.42	107,845
16 Nov 18	26.38000 +0.04	26.72	26.28	26.46	85,844
15 Nov 18	26.34000 -0.26	27.08	26.12	26.76	99,738
14 Nov 18	26.60000 -0.32	27.14	26.58	27.00	113,145
13 Nov 18	26.92000 -0.24	27.66	26.74	27.12	70,589
12 Nov 18	27.16000 -0.26	28.00	27.16	27.38	157,283
09 Nov 18	27.42000 +0.40	27.50	26.66	27.08	130,064
08 Nov 18	27.02000 -0.48	28.28	26.94	27.68	124,781
07 Nov 18	27.50000 -0.32	28.34	27.50	27.96	137,654
06 Nov 18	27.82000 -0.28	28.24	27.74	28.06	106,800
05 Nov 18	28.10000 -0.38	29.28	28.10	28.48	164,483
02 Nov 18	28.48000 -0.20	29.36	28.38	28.94	109,250
01 Nov 18	28.68000 +0.28	29.28	28.48	28.50	138,263
31 Oct 18	28.40000 +0.64	28.58	27.94	28.00	119,752
30 Oct 18	27.76000 -0.12	28.26	27.62	27.78	122,431
29 Oct 18	27.88000 +1.14	28.62	26.34	26.60	124,243
26 Oct 18	26.74000 -0.12	26.86	26.12	26.86	111,479
25 Oct 18	26.86000 +0.16	27.04	26.36	26.50	153,029
24 Oct 18	26.70000 -0.10	27.16	26.54	26.80	108,130
23 Oct 18	26.80000 -0.56	27.48	26.58	27.00	285,875
22 Oct 18	27.36000 -0.96	29.20	27.34	28.22	235,724
19 Oct 18	28.32000 +0.02	28.44	27.62	28.38	131,637
18 Oct 18	28.30000 +0.14	28.36	27.86	28.14	129,240
17 Oct 18	28.16000 +0.40	28.16	27.68	27.80	132,217
16 Oct 18	27.76000 -0.16	28.12	27.24	27.92	175,341
15 Oct 18	27.92000 +1.12	27.94	26.66	26.68	152,645
12 Oct 18	26.80000 +0.18	27.32	26.20	26.78	139,415
11 Oct 18	26.62000 -0.16	26.86	25.84	26.32	188,914
10 Oct 18	26.78000 -0.38	27.26	26.64	27.10	163,761
09 Oct 18	27.16000 +0.94	27.26	26.18	26.18	166,858
08 Oct 18	26.22000 -0.20	26.30	25.98	26.28	63,239
05 Oct 18	26.42000 +0.74	26.58	25.34	25.64	93,688
04 Oct 18	25.68000 -0.60	26.30	25.66	26.22	106,798
03 Oct 18	26.28000 +0.38	26.46	25.92	26.00	71,850
02 Oct 18	25.90000 -0.68	26.42	25.60	26.40	137,125
01 Oct 18	26.58000 +0.40	26.80	26.16	26.20	97,416
28 Sep 18	26.18000 +0.18	26.82	25.90	26.00	195,482
27 Sep 18	26.00000 +0.80	26.32	25.10	25.10	194,434
26 Sep 18	25.20000 +0.86	25.46	22.86	23.34	287,060
25 Sep 18	24.34000 +0.24	24.46	24.10	24.10	49,531
24 Sep 18	24.10000 -0.08	24.20	23.80	24.02	43,830
21 Sep 18	24.18000 +0.16	24.24	24.04	24.06	66,507
20 Sep 18	24.02000 +0.22	24.06	23.68	23.84	61,389
19 Sep 18	23.80000 +0.14	23.86	23.64	23.64	36,014
18 Sep 18	23.66000 +0.46	23.70	23.06	23.30	65,108
17 Sep 18	23.20000 +0.30	23.56	22.84	22.84	43,355
14 Sep 18	22.90000 +0.26	23.02	22.68	22.68	29,198
13 Sep 18	22.64000 +0.10	22.76	22.52	22.56	31,025
12 Sep 18	22.54000 +0.34	22.54	22.12	22.32	30,174
11 Sep 18	22.20000 -0.20	22.60	22.10	22.40	34,618
10 Sep 18	22.40000 +0.44	22.42	21.88	21.88	33,005
07 Sep 18	21.96000 -0.30	22.26	21.88	22.22	37,681
06 Sep 18	22.26000 -0.06	22.50	22.20	22.20	29,029
05 Sep 18	22.32000 +0.18	22.36	22.06	22.12	29,394
04 Sep 18	22.14000 -0.88	23.02	22.08	23.02	70,736
03 Sep 18	23.02000 -0.06	23.20	22.84	23.20	30,122
31 Aug 18	23.08000 -0.08	23.56	22.80	23.02	109,408
30 Aug 18	23.16000 +0.08	23.34	22.98	23.00	67,928
29 Aug 18	23.08000 +0.04	23.18	22.94	23.14	45,250
28 Aug 18	23.04000 +0.00	23.18	22.92	22.94	27,206
27 Aug 18	23.04000 +0.06	23.08	22.92	23.08	25,692
24 Aug 18	22.98000 +0.02	23.18	22.92	22.92	34,027
23 Aug 18	22.96000 -0.20	23.30	22.92	23.06	30,290
22 Aug 18	23.16000 +0.30	23.30	22.84	22.86	38,289
21 Aug 18	22.86000 +0.04	23.06	22.46	22.88	71,263
20 Aug 18	22.82000 +0.44	22.90	22.32	22.38	51,196
17 Aug 18	22.38000 -0.08	22.50	22.16	22.48	24,777
16 Aug 18	22.46000 +0.30	22.50	22.08	22.12	33,132
15 Aug 18	22.16000 -0.32	22.60	22.04	22.60	44,519
14 Aug 18	22.48000 +0.44	22.58	22.08	22.10	70,433
13 Aug 18	22.04000 -0.26	22.30	21.88	22.20	42,867
10 Aug 18	22.30000 +0.00	22.34	22.08	22.16	32,965
09 Aug 18	22.30000 -0.06	22.44	22.20	22.36	20,643
08 Aug 18	22.36000 +0.18	22.38	22.02	22.30	49,059
07 Aug 18	22.18000 +0.14	22.48	22.10	22.12	76,297
06 Aug 18	22.04000 +0.14	22.16	21.90	21.96	48,157
03 Aug 18	21.90000 -0.30	21.96	21.44	21.44	67,544
02 Aug 18	22.20000 +0.14	22.22	21.76	22.12	72,739
01 Aug 18	22.06000 -0.04	22.66	22.02	22.22	54,491
31 Jul 18	22.10000 -0.22	22.62	22.08	22.40	74,233
30 Jul 18	22.32000 +0.30	22.40	22.02	22.02	42,425
27 Jul 18	22.02000 +0.00	22.24	21.98	22.18	51,335
26 Jul 18	22.02000 -0.14	22.30	21.92	22.20	64,716
25 Jul 18	22.16000 -0.12	22.44	22.06	22.22	38,288
24 Jul 18	22.28000 +0.16	22.60	22.08	22.08	38,802
23 Jul 18	22.12000 +0.00	22.22	22.04	22.18	28,549
20 Jul 18	22.12000 +0.00	22.24	21.98	22.18	33,716
19 Jul 18	22.12000 -0.40	22.68	22.02	22.56	51,429
18 Jul 18	22.52000 +0.28	22.66	21.92	22.30	66,211
17 Jul 18	22.24000 -0.18	22.54	22.16	22.50	31,632
16 Jul 18	22.42000 +0.34	22.46	22.12	22.24	55,819
13 Jul 18	22.08000 -0.04	22.38	21.96	22.24	57,901
12 Jul 18	22.12000 -0.30	22.36	22.06	22.34	59,655
11 Jul 18	22.42000 -0.32	22.80	22.26	22.70	77,412
10 Jul 18	22.74000 +0.08	22.80	22.66	22.66	36,206
09 Jul 18	22.66000 +0.52	22.74	22.22	22.30	47,476
06 Jul 18	22.14000 -0.02	22.30	22.06	22.30	80,127
05 Jul 18	22.16000 +0.06	22.64	22.12	22.18	83,089
04 Jul 18	22.10000 -0.24	22.34	22.06	22.34	49,337
03 Jul 18	22.34000 +0.12	22.72	22.22	22.30	151,391
02 Jul 18	22.22000 -0.80	22.98	22.18	22.90	129,098
29 Jun 18	23.02000 +0.20	23.34	22.78	22.94	100,961
28 Jun 18	22.82000 -0.22	23.20	22.64	23.20	75,017
27 Jun 18	23.04000 -0.32	23.74	23.00	23.74	105,936
26 Jun 18	23.36000 -0.86	24.14	23.26	24.08	71,954
25 Jun 18	24.22000 -0.40	24.66	24.00	24.66	59,031
22 Jun 18	24.62000 +0.30	24.66	24.28	24.40	240,969
21 Jun 18	24.32000 +0.14	24.36	23.94	24.24	64,515
20 Jun 18	24.18000 +0.32	24.28	23.90	23.98	63,133
19 Jun 18	23.86000 -0.16	24.00	23.54	24.00	69,039
18 Jun 18	24.02000 -0.04	24.08	23.76	24.00	63,553
15 Jun 18	24.06000 +0.00	24.22	23.88	24.02	65,408
14 Jun 18	24.06000 +0.52	24.16	23.50	23.50	74,570
13 Jun 18	23.54000 +0.28	23.62	23.26	23.26	66,752
12 Jun 18	23.26000 +0.34	23.36	22.94	23.00	68,531
11 Jun 18	22.92000 +0.12	23.06	22.66	22.90	61,203
08 Jun 18	22.80000 -0.28	23.10	22.68	23.10	92,059
07 Jun 18	23.08000 +0.00	23.46	22.98	23.00	122,240
06 Jun 18	23.08000 +0.78	23.12	22.26	22.46	126,467
05 Jun 18	22.30000 +0.00	22.54	22.08	22.46	123,436
04 Jun 18	22.30000 -0.22	23.16	22.26	22.72	160,305
01 Jun 18	22.52000 -1.26	24.10	22.38	23.80	422,349
31 May 18	23.78000 -0.16	24.38	23.56	23.84	167,657
30 May 18	23.94000 -0.34	24.16	23.58	24.02	93,141
29 May 18	24.28000 +0.04	24.50	23.70	24.22	161,716
28 May 18	24.24000 +0.14	24.58	24.00	24.18	132,914
25 May 18	24.10000 +1.36	24.18	22.66	22.66	198,588
24 May 18	22.74000 +0.20	22.90	22.30	22.58	166,730
23 May 18	22.54000 -0.64	23.10	22.40	23.00	70,741
22 May 18	23.18000 +0.68	23.38	22.40	22.50	113,797
21 May 18	22.50000 -0.10	22.76	22.14	22.62	97,403
18 May 18	22.60000 -0.20	22.76	22.42	22.76	89,452
17 May 18	22.80000 +0.16	23.00	22.58	22.70	58,188
16 May 18	22.64000 -0.48	23.12	22.56	23.00	81,333
15 May 18	23.12000 +0.16	23.12	22.88	22.94	80,762
14 May 18	22.96000 +0.06	22.98	22.60	22.90	59,117
11 May 18	22.90000 +0.14	22.98	22.80	22.90	49,109
10 May 18	22.76000 -0.26	23.10	22.74	23.10	33,304
09 May 18	23.02000 +0.14	23.10	22.42	22.86	95,473
08 May 18	22.88000 +0.88	22.90	22.16	22.16	127,928
07 May 18	22.00000 -0.12	22.28	21.80	22.24	48,568
04 May 18	22.12000 +0.18	22.34	21.82	22.00	75,035
03 May 18	21.94000 -0.54	22.68	21.90	22.58	54,372
02 May 18	22.48000 +0.12	22.56	22.06	22.28	101,118
30 Apr 18	22.36000 -0.14	22.50	22.16	22.50	62,913
27 Apr 18	22.50000 +0.56	22.54	21.86	22.10	74,138
26 Apr 18	21.94000 +0.48	22.26	21.46	21.46	88,534
25 Apr 18	21.46000 -0.22	21.84	21.34	21.68	63,973
24 Apr 18	21.68000 +0.24	21.68	21.36	21.46	54,032
23 Apr 18	21.44000 -0.18	21.70	21.24	21.66	69,702
20 Apr 18	21.62000 -0.22	22.16	21.56	21.88	70,641
19 Apr 18	21.84000 -0.06	22.24	21.76	21.90	116,015
18 Apr 18	21.90000 +0.28	22.00	21.50	21.70	80,162
17 Apr 18	21.62000 +0.26	21.80	21.06	21.32	93,557
16 Apr 18	21.36000 +0.38	21.46	21.14	21.14	60,151
13 Apr 18	20.98000 -0.08	21.12	20.92	21.10	55,606
12 Apr 18	21.06000 +0.00	21.32	20.82	21.18	92,405
11 Apr 18	21.06000 -0.40	21.68	20.94	21.60	99,412
10 Apr 18	21.46000 +0.08	21.60	21.28	21.56	124,664
09 Apr 18	21.38000 -0.32	22.24	21.32	21.92	124,579
06 Apr 18	21.70000 -1.32	22.98	21.64	22.76	148,911
05 Apr 18	23.02000 +0.76	23.06	22.38	22.42	154,312
04 Apr 18	22.26000 -0.24	22.64	21.84	22.62	160,376
03 Apr 18	22.50000 +1.10	22.62	21.32	21.44	228,593
29 Mar 18	21.40000 +0.64	21.52	20.64	20.96	174,737
28 Mar 18	20.76000 -0.08	20.94	20.18	20.84	231,865
27 Mar 18	20.84000 -0.58	21.48	19.60	20.42	582,569
26 Mar 18	21.42000 +0.18	21.50	21.20	21.48	95,242
23 Mar 18	21.24000 -0.12	21.42	20.96	21.22	128,688
22 Mar 18	21.36000 -0.34	22.00	21.12	21.94	103,965
21 Mar 18	21.70000 -0.46	22.26	21.70	22.26	74,398
20 Mar 18	22.16000 -0.32	22.70	22.16	22.64	76,579
19 Mar 18	22.48000 +0.30	22.98	22.04	22.26	78,058
16 Mar 18	22.18000 -0.12	22.44	21.68	22.20	163,371
15 Mar 18	22.30000 -0.28	22.78	22.30	22.74	71,817
14 Mar 18	22.58000 -0.42	23.06	22.52	23.06	66,013
13 Mar 18	23.00000 -0.20	23.26	22.90	23.26	76,420
12 Mar 18	23.20000 +0.10	23.34	23.08	23.26	56,271
09 Mar 18	23.10000 -0.40	23.48	23.06	23.40	87,723
08 Mar 18	23.50000 +0.08	23.66	23.30	23.30	45,909
07 Mar 18	23.42000 -0.08	23.56	23.14	23.52	50,365
06 Mar 18	23.50000 +0.14	23.96	23.40	23.50	106,280
05 Mar 18	23.36000 +0.36	23.48	22.98	23.12	50,056
02 Mar 18	23.00000 -0.42	23.44	22.86	23.36	90,792
01 Mar 18	23.42000 -0.54	24.02	23.32	24.00	84,886
28 Feb 18	23.96000 +0.30	24.08	23.30	23.66	136,608
27 Feb 18	23.66000 +0.44	24.16	23.22	23.28	119,470
26 Feb 18	23.22000 +0.46	23.24	22.80	22.82	70,167
23 Feb 18	22.76000 +0.10	23.04	22.64	22.70	104,486
22 Feb 18	22.66000 +0.22	22.74	22.22	22.50	109,131
21 Feb 18	22.44000 -0.06	22.62	22.22	22.62	57,314
20 Feb 18	22.50000 -0.16	22.76	22.48	22.70	61,477
19 Feb 18	22.66000 -0.12	23.14	22.64	22.94	129,100
16 Feb 18	22.78000 +0.08	23.06	22.66	22.86	82,053
15 Feb 18	22.70000 -0.22	23.14	22.58	23.08	99,436
14 Feb 18	22.92000 +0.48	23.14	22.50	22.60	94,344
13 Feb 18	22.44000 -0.66	23.20	22.30	23.20	228,780
12 Feb 18	23.10000 +0.80	23.28	22.58	22.64	113,101
09 Feb 18	22.30000 +0.04	22.56	22.04	22.14	184,232
08 Feb 18	22.26000 -0.82	23.24	22.14	23.10	163,211
07 Feb 18	23.08000 +0.50	23.34	22.72	22.74	136,415
06 Feb 18	22.58000 -0.24	23.00	22.00	22.28	179,367
05 Feb 18	22.82000 -0.20	23.02	22.36	23.02	190,675
02 Feb 18	23.02000 -1.04	23.86	22.98	23.62	160,220
01 Feb 18	24.06000 +0.06	24.54	24.04	24.32	148,562
31 Jan 18	24.00000 -0.44	24.52	24.00	24.50	201,572
30 Jan 18	24.44000 -0.64	25.14	24.44	25.12	120,254
29 Jan 18	25.08000 -0.42	25.80	25.08	25.56	105,723
26 Jan 18	25.50000 -0.08	25.80	25.34	25.68	90,757
25 Jan 18	25.58000 -0.36	26.06	25.56	25.90	115,021
24 Jan 18	25.94000 -0.68	26.70	25.94	26.70	141,947
23 Jan 18	26.62000 -0.10	26.90	26.46	26.72	98,666
22 Jan 18	26.72000 -0.06	26.90	26.50	26.88	75,417
19 Jan 18	26.78000 +0.16	26.80	26.44	26.58	125,827
18 Jan 18	26.62000 +0.54	26.64	25.94	26.02	105,127
17 Jan 18	26.08000 -0.78	26.94	25.90	26.88	206,334
16 Jan 18	26.86000 +0.40	27.24	26.36	26.66	137,797
15 Jan 18	26.46000 +0.70	26.60	25.94	25.96	137,916
12 Jan 18	25.76000 +1.26	26.12	24.90	24.90	218,593
11 Jan 18	24.50000 -0.30	24.86	24.34	24.86	163,288
10 Jan 18	24.80000 -0.02	24.84	24.50	24.72	125,946
09 Jan 18	24.82000 -0.02	25.10	24.60	24.90	142,278
08 Jan 18	24.84000 +0.76	24.88	24.14	24.24	126,712
05 Jan 18	24.08000 +0.00	24.20	23.98	24.10	106,425
04 Jan 18	24.08000 -0.04	24.32	24.06	24.20	109,722
03 Jan 18	24.12000 +0.06	24.38	24.04	24.22	105,169
02 Jan 18	24.06000 +0.06	24.22	23.86	24.08	100,955
29 Dec 17	24.00000 +0.00	24.11	23.78	23.94	68,010
28 Dec 17	24.00000 +0.12	24.03	23.83	23.95	66,970
27 Dec 17	23.88000 +0.01	23.97	23.71	23.97	63,581
22 Dec 17	23.87000 -0.05	24.22	23.77	23.90	89,270
21 Dec 17	23.92000 +0.19	24.27	23.58	23.76	141,268
20 Dec 17	23.73000 -0.42	24.21	23.73	24.15	236,654
19 Dec 17	24.15000 +0.15	24.30	23.89	24.00	127,412
18 Dec 17	24.00000 +0.55	24.08	23.52	23.52	176,913
15 Dec 17	23.45000 -0.10	23.65	23.35	23.55	153,146
14 Dec 17	23.55000 +0.01	23.79	23.41	23.62	158,777
13 Dec 17	23.54000 -0.24	23.82	23.53	23.68	108,576
12 Dec 17	23.78000 -0.11	23.94	23.63	23.94	153,895
11 Dec 17	23.89000 +0.01	24.23	23.84	23.99	139,630
08 Dec 17	23.88000 +0.18	24.13	23.46	23.72	236,059
07 Dec 17	23.70000 +0.29	24.20	23.21	23.50	183,343
06 Dec 17	23.41000 -0.59	23.90	22.81	23.90	345,933
05 Dec 17	24.00000 -3.93	26.52	23.59	26.01	889,853
04 Dec 17	27.93000 +0.80	28.22	27.25	27.25	124,501
01 Dec 17	27.13000 -0.85	27.94	26.93	27.90	188,866
30 Nov 17	27.98000 +0.80	28.08	26.76	27.28	173,404
29 Nov 17	27.18000 -0.36	27.88	27.18	27.68	63,033
28 Nov 17	27.54000 -0.07	27.73	27.16	27.60	86,563
27 Nov 17	27.61000 +0.12	27.93	27.47	27.52	63,726
24 Nov 17	27.49000 -0.54	28.21	27.33	28.12	92,478
23 Nov 17	28.03000 -0.44	28.95	28.01	28.60	83,216
22 Nov 17	28.47000 -1.30	29.78	28.47	29.78	124,880
21 Nov 17	29.77000 +0.59	29.79	29.07	29.10	66,366
20 Nov 17	29.18000 -0.20	29.51	28.87	29.38	70,259
17 Nov 17	29.38000 +1.37	29.42	28.14	28.14	156,187
16 Nov 17	28.01000 +0.25	28.45	27.76	28.00	159,181
15 Nov 17	27.76000 -1.60	29.29	27.63	29.25	183,110
14 Nov 17	29.36000 -0.18	29.76	29.29	29.50	72,616
13 Nov 17	29.54000 -0.24	29.75	29.24	29.75	77,897
10 Nov 17	29.78000 -0.52	30.47	29.73	30.39	56,996
09 Nov 17	30.30000 -0.02	30.61	30.05	30.35	89,226
08 Nov 17	30.32000 -0.54	30.91	29.27	30.87	209,197
07 Nov 17	30.86000 -0.74	31.61	30.68	31.61	97,136
06 Nov 17	31.60000 -0.30	31.86	31.49	31.77	62,340
03 Nov 17	31.90000 +0.23	32.02	31.63	31.70	63,740
02 Nov 17	31.67000 -0.29	31.85	31.40	31.84	82,078
01 Nov 17	31.96000 +0.32	32.51	31.68	31.68	94,554
31 Oct 17	31.64000 -0.40	32.08	31.44	32.06	76,321
30 Oct 17	32.04000 +0.04	32.62	31.93	32.06	74,686
27 Oct 17	32.00000 +0.02	32.05	31.60	31.78	66,234
26 Oct 17	31.98000 +0.14	32.18	31.14	31.85	134,075
25 Oct 17	31.84000 -0.98	32.74	31.70	32.70	114,381
24 Oct 17	32.82000 -0.72	33.68	32.80	33.21	56,290
23 Oct 17	33.54000 +0.23	33.62	33.07	33.50	58,334
20 Oct 17	33.31000 +0.25	33.33	33.01	33.33	70,570
19 Oct 17	33.06000 -1.09	34.25	33.00	34.19	83,441
18 Oct 17	34.15000 +0.95	34.50	33.10	33.34	78,673
17 Oct 17	33.20000 -0.01	33.79	33.03	33.38	117,304
16 Oct 17	33.21000 +0.40	33.42	32.92	33.04	67,081
13 Oct 17	32.81000 -0.11	33.08	32.52	33.03	200,014
12 Oct 17	32.92000 -0.02	33.09	32.66	33.09	134,488
11 Oct 17	32.94000 -0.47	33.44	32.55	33.39	90,307
10 Oct 17	33.41000 -0.96	34.65	33.37	34.40	138,947
09 Oct 17	34.37000 +0.07	34.80	34.25	34.30	97,390
06 Oct 17	34.30000 -0.11	34.50	34.01	34.50	61,469
05 Oct 17	34.41000 +0.63	34.41	33.97	33.98	92,502
04 Oct 17	33.78000 +0.42	33.85	33.06	33.53	104,421
03 Oct 17	33.36000 +0.36	33.64	32.88	33.01	78,824
02 Oct 17	33.00000 +0.12	33.13	32.62	32.90	91,956
29 Sep 17	32.88000 -0.74	33.70	32.88	33.70	145,421
28 Sep 17	33.62000 -1.43	35.24	33.62	35.21	112,770
27 Sep 17	35.05000 +2.19	36.45	33.33	33.45	194,267
26 Sep 17	32.86000 +0.28	32.92	32.52	32.52	67,836
25 Sep 17	32.58000 -0.45	33.18	32.58	33.17	49,375
22 Sep 17	33.03000 +0.32	33.19	32.51	32.61	59,672
21 Sep 17	32.71000 -0.22	33.11	32.55	33.11	73,012
20 Sep 17	32.93000 -0.12	33.41	32.67	33.00	95,262
19 Sep 17	33.05000 -0.30	33.58	33.05	33.37	80,412
18 Sep 17	33.35000 +0.48	33.82	32.81	32.87	81,284
15 Sep 17	32.87000 -0.53	33.33	32.87	33.28	162,263
14 Sep 17	33.40000 -0.57	34.17	33.17	33.92	154,100
13 Sep 17	33.97000 -0.64	34.93	33.97	34.47	79,231
12 Sep 17	34.61000 +0.13	35.16	34.47	34.50	75,566
11 Sep 17	34.48000 +0.04	35.00	34.37	34.44	52,311
08 Sep 17	34.44000 -0.24	34.97	34.39	34.77	84,482
07 Sep 17	34.68000 -0.03	34.98	34.45	34.71	113,641
06 Sep 17	34.71000 -1.10	35.89	34.61	35.70	83,665
05 Sep 17	35.81000 -0.14	36.31	35.81	35.99	47,909
04 Sep 17	35.95000 -0.50	36.45	35.95	36.35	32,052
01 Sep 17	36.45000 -0.06	37.02	36.32	36.51	61,027
31 Aug 17	36.51000 +0.98	36.73	35.45	35.45	73,169
30 Aug 17	35.53000 +0.07	36.09	35.51	35.73	46,496
29 Aug 17	35.46000 -0.92	36.31	35.37	36.29	72,956
28 Aug 17	36.38000 -0.17	36.93	36.37	36.50	34,859
25 Aug 17	36.55000 -0.24	36.94	36.55	36.81	36,263
24 Aug 17	36.79000 -0.26	37.32	36.76	37.14	51,623
23 Aug 17	37.05000 -0.28	37.60	37.05	37.27	33,932
22 Aug 17	37.33000 +0.18	37.43	37.00	37.10	46,555
21 Aug 17	37.15000 +0.15	37.52	36.86	37.00	62,602
18 Aug 17	37.00000 -0.64	37.56	36.69	37.49	54,851
17 Aug 17	37.64000 -0.58	38.27	37.64	38.08	50,900
16 Aug 17	38.22000 +0.76	38.40	37.74	37.74	57,855
15 Aug 17	37.46000 -0.05	37.61	37.21	37.52	49,086
14 Aug 17	37.51000 +0.55	37.68	36.92	36.94	42,004
11 Aug 17	36.96000 -0.62	37.51	36.63	37.47	58,448
10 Aug 17	37.58000 -0.35	38.68	37.49	38.00	100,703
09 Aug 17	37.93000 -0.92	39.10	37.90	38.93	88,600
08 Aug 17	38.85000 +0.62	38.98	38.09	38.09	78,272
07 Aug 17	38.23000 -0.01	38.40	37.79	38.09	64,654
04 Aug 17	38.24000 +0.60	38.27	36.66	36.66	153,775
03 Aug 17	37.64000 -0.46	38.25	37.58	38.25	131,890
02 Aug 17	38.10000 -0.80	39.15	38.05	38.75	75,499
01 Aug 17	38.90000 +0.18	39.03	38.72	38.72	63,572
31 Jul 17	38.72000 -0.08	39.10	38.70	38.80	82,694
28 Jul 17	38.80000 -1.46	40.15	38.46	40.11	104,109
27 Jul 17	40.26000 -0.29	41.09	40.23	40.40	54,271
26 Jul 17	40.55000 +0.52	40.59	39.88	40.10	78,162
25 Jul 17	40.03000 -0.27	40.75	39.83	40.45	103,450
24 Jul 17	40.30000 +0.10	40.75	39.89	40.05	80,159
21 Jul 17	40.20000 -0.04	40.32	39.77	40.23	74,083
20 Jul 17	40.24000 -0.50	41.04	40.03	40.46	120,525
19 Jul 17	40.74000 +1.65	40.91	38.79	39.00	198,960
18 Jul 17	39.09000 -0.04	39.26	38.63	39.15	65,216
17 Jul 17	39.13000 -0.87	40.10	39.13	39.92	72,444
14 Jul 17	40.00000 -0.21	40.27	39.84	39.97	76,346
13 Jul 17	40.21000 +0.61	40.21	39.34	39.80	87,621
12 Jul 17	39.60000 +0.24	39.99	39.24	39.24	69,096
11 Jul 17	39.36000 +0.38	39.59	38.79	38.88	83,816
10 Jul 17	38.98000 +0.19	39.14	38.04	38.77	68,701
07 Jul 17	38.79000 -0.07	38.88	38.43	38.88	53,115
06 Jul 17	38.86000 -0.32	39.36	38.40	39.36	82,338
05 Jul 17	39.18000 -0.08	39.40	38.67	39.01	90,449
04 Jul 17	39.26000 -0.69	39.95	38.76	39.90	139,033
03 Jul 17	39.95000 -0.70	41.11	39.82	40.63	101,421
30 Jun 17	40.65000 -0.21	41.01	40.43	40.89	108,049
29 Jun 17	40.86000 -0.05	41.40	40.52	40.95	148,955
28 Jun 17	40.91000 +0.04	40.91	40.30	40.63	97,364
27 Jun 17	40.87000 -0.27	41.09	40.54	40.98	75,078
26 Jun 17	41.14000 +0.00	41.84	41.03	41.08	112,296
23 Jun 17	41.14000 +0.43	41.14	40.39	40.79	74,042
22 Jun 17	40.71000 +0.21	41.29	40.20	40.29	94,441
21 Jun 17	40.50000 +0.59	40.70	39.26	40.00	136,468
20 Jun 17	39.91000 -0.36	41.76	39.91	40.31	157,348
19 Jun 17	40.27000 -0.10	40.89	39.65	40.26	132,174
16 Jun 17	40.37000 +1.94	40.56	38.84	38.90	355,170
15 Jun 17	38.43000 -1.30	39.70	37.90	39.70	144,036
14 Jun 17	39.73000 -0.28	40.68	39.69	40.20	93,117
13 Jun 17	40.01000 +0.62	40.15	39.32	39.43	103,835
12 Jun 17	39.39000 -1.11	40.70	39.39	40.35	108,739
09 Jun 17	40.50000 +0.25	40.63	40.07	40.30	138,640
08 Jun 17	40.25000 +0.05	40.75	40.07	40.30	169,288
07 Jun 17	40.20000 +0.28	40.36	39.36	39.77	94,364
06 Jun 17	39.92000 -0.08	40.13	39.86	40.00	123,885
05 Jun 17	40.00000 +0.33	40.20	39.63	39.78	87,842
02 Jun 17	39.67000 -0.66	40.00	38.67	39.99	158,018
01 Jun 17	40.33000 +0.68	40.54	39.78	39.78	149,420
31 May 17	39.65000 +0.46	40.35	39.20	39.20	243,977
30 May 17	39.19000 +0.08	39.57	38.60	38.99	117,676
29 May 17	39.11000 -0.18	39.34	38.69	39.21	47,399
26 May 17	39.29000 +0.10	39.67	38.91	39.31	76,005
25 May 17	39.19000 +0.21	39.28	38.87	38.91	56,659
24 May 17	38.98000 +0.41	39.09	38.37	38.38	105,536
23 May 17	38.57000 +0.65	38.64	37.90	37.92	63,448
22 May 17	37.92000 -0.44	38.40	37.76	38.31	93,767
19 May 17	38.36000 +0.23	38.46	38.03	38.09	87,965
18 May 17	38.13000 -0.62	38.79	38.06	38.63	129,566
17 May 17	38.75000 -0.25	39.80	38.31	39.08	162,758
16 May 17	39.00000 +0.12	39.37	38.84	38.93	160,837
15 May 17	38.88000 +0.48	39.05	38.15	38.30	123,290
12 May 17	38.40000 -0.08	38.63	38.13	38.53	70,998
11 May 17	38.48000 -0.06	38.89	38.16	38.61	133,558
10 May 17	38.54000 +0.04	38.79	38.10	38.50	118,668
09 May 17	38.50000 +1.41	38.89	37.03	37.09	239,352
08 May 17	37.09000 -0.33	37.83	36.60	37.60	241,975
05 May 17	37.42000 +0.02	37.68	37.08	37.39	85,079
04 May 17	37.40000 +0.45	37.65	36.48	36.95	147,812
03 May 17	36.95000 +0.15	36.95	36.07	36.75	123,314
02 May 17	36.80000 -0.43	37.20	36.37	37.17	97,017
28 Apr 17	37.23000 -0.07	37.92	37.08	37.20	98,466
27 Apr 17	37.30000 +0.06	38.15	37.23	37.25	135,534
26 Apr 17	37.24000 -0.24	37.82	37.16	37.50	82,336
25 Apr 17	37.48000 +0.30	37.77	37.03	37.15	127,770
24 Apr 17	37.18000 +0.18	38.43	37.14	37.69	116,341
21 Apr 17	37.00000 -0.48	37.71	36.94	37.23	111,474
20 Apr 17	37.48000 +0.29	37.62	36.37	36.87	152,727
19 Apr 17	37.19000 +0.41	37.78	36.50	36.50	168,180
18 Apr 17	36.78000 -0.25	37.25	36.47	36.92	133,859
13 Apr 17	37.03000 +0.17	37.15	36.52	36.87	104,241
12 Apr 17	36.86000 +0.42	36.98	36.40	36.40	129,155
11 Apr 17	36.44000 -0.33	37.07	36.30	36.77	173,144
10 Apr 17	36.77000 +0.22	37.45	36.25	36.40	164,467
07 Apr 17	36.55000 +0.15	36.55	35.70	36.30	150,284
06 Apr 17	36.40000 -0.51	36.91	36.31	36.71	160,336
05 Apr 17	36.91000 +0.70	37.48	36.21	36.21	232,534
04 Apr 17	36.21000 -0.04	36.93	36.00	36.25	226,656
03 Apr 17	36.25000 +0.26	37.39	35.20	35.36	342,583
31 Mar 17	35.99000 +0.19	35.99	35.38	35.60	206,808
30 Mar 17	35.80000 +1.58	36.00	34.16	34.20	490,687
29 Mar 17	34.22000 +3.72	34.42	31.30	31.30	451,869
28 Mar 17	30.50000 +0.50	30.50	29.71	29.91	137,403
27 Mar 17	30.00000 -0.06	30.04	29.57	30.04	76,963
24 Mar 17	30.06000 +0.16	30.14	29.65	30.00	56,362
23 Mar 17	29.90000 +0.56	29.98	29.24	29.35	76,322
22 Mar 17	29.34000 -0.36	29.56	29.16	29.51	86,810
21 Mar 17	29.70000 +0.03	30.15	29.53	29.61	90,254
20 Mar 17	29.67000 -0.52	30.24	29.48	30.19	82,731
17 Mar 17	30.19000 +0.84	30.19	29.35	29.45	195,276
16 Mar 17	29.35000 +0.03	29.55	29.19	29.40	74,309
15 Mar 17	29.32000 +0.64	29.42	28.57	28.57	74,008
14 Mar 17	28.68000 -0.27	28.91	28.57	28.89	43,081
13 Mar 17	28.95000 -0.10	29.10	28.65	28.97	50,269
10 Mar 17	29.05000 +0.35	29.34	28.73	28.86	79,175
09 Mar 17	28.70000 -0.25	28.93	28.56	28.90	81,029
08 Mar 17	28.95000 +0.04	29.03	28.73	28.75	55,662
07 Mar 17	28.91000 +0.34	29.50	28.54	28.65	103,440
06 Mar 17	28.57000 -0.31	28.88	28.46	28.88	56,469
03 Mar 17	28.88000 -0.17	29.09	28.58	29.09	90,024
02 Mar 17	29.05000 -0.15	29.26	28.80	29.08	103,706
01 Mar 17	29.20000 +0.77	29.50	28.50	28.50	172,161
28 Feb 17	28.43000 +0.26	28.63	27.91	28.27	114,220
27 Feb 17	28.17000 +0.13	28.19	27.74	27.95	79,835
24 Feb 17	28.04000 -0.72	28.75	27.84	28.62	81,360
23 Feb 17	28.76000 -0.09	29.13	28.52	28.76	60,031
22 Feb 17	28.85000 -0.30	29.36	28.76	29.20	87,169
21 Feb 17	29.15000 +0.49	29.36	28.50	28.74	100,863
20 Feb 17	28.66000 -0.13	28.84	28.51	28.76	34,967
17 Feb 17	28.79000 -0.45	29.34	28.48	29.34	61,096
16 Feb 17	29.24000 -0.04	29.46	29.07	29.39	67,252
15 Feb 17	29.28000 +0.71	29.58	28.43	28.50	154,843
14 Feb 17	28.57000 +0.07	28.64	28.25	28.45	75,311
13 Feb 17	28.50000 +0.15	28.60	28.18	28.18	85,151
10 Feb 17	28.35000 +0.03	28.55	28.13	28.24	122,776
09 Feb 17	28.32000 -0.68	29.19	27.88	29.19	155,972
08 Feb 17	29.00000 -0.45	29.60	28.60	29.60	118,720
07 Feb 17	29.45000 +0.08	29.92	29.41	29.52	63,717
06 Feb 17	29.37000 -0.46	30.05	29.37	29.83	92,251
03 Feb 17	29.83000 -0.26	30.09	29.57	29.75	101,834
02 Feb 17	30.09000 -0.60	30.90	30.01	30.76	135,098
01 Feb 17	30.69000 +0.10	31.00	30.45	30.66	103,861
31 Jan 17	30.59000 +0.12	30.97	30.27	30.55	157,655
30 Jan 17	30.47000 -0.68	31.28	30.22	31.15	70,835
27 Jan 17	31.15000 -0.14	31.52	31.01	31.31	135,404
26 Jan 17	31.29000 -0.50	32.00	31.29	31.95	64,610
25 Jan 17	31.79000 +0.32	31.99	31.44	31.47	79,887
24 Jan 17	31.47000 +0.31	31.47	30.90	30.90	48,218
23 Jan 17	31.16000 -0.01	31.31	30.87	30.98	72,074
20 Jan 17	31.17000 -0.49	31.66	30.87	31.66	60,976
19 Jan 17	31.66000 +0.70	31.66	30.88	30.88	106,250
18 Jan 17	30.96000 -0.24	31.34	30.51	31.34	75,065
17 Jan 17	31.20000 -0.22	31.40	30.76	31.40	87,244
16 Jan 17	31.42000 +0.26	31.42	30.55	30.83	80,653
13 Jan 17	31.16000 +0.54	31.16	30.38	30.68	67,379
12 Jan 17	30.62000 -0.28	31.30	30.43	30.85	94,781
11 Jan 17	30.90000 +0.82	30.90	29.99	30.06	137,494
10 Jan 17	30.08000 +0.04	30.15	29.65	30.02	76,244
09 Jan 17	30.04000 -0.26	30.35	29.72	30.20	90,510
06 Jan 17	30.30000 +0.11	30.30	29.51	30.03	99,395
05 Jan 17	30.19000 -0.26	30.49	29.96	30.45	84,800
04 Jan 17	30.45000 +0.45	30.45	29.87	30.01	98,817
03 Jan 17	30.00000 +0.31	30.35	29.81	29.81	101,591
02 Jan 17	29.69000 -0.03	29.88	29.58	29.58	32,824
30 Dec 16	29.72000 +0.22	29.94	29.49	29.50	44,762
29 Dec 16	29.50000 -0.34	29.84	29.46	29.79	73,229
28 Dec 16	29.84000 -0.25	30.30	29.68	30.04	85,073
27 Dec 16	30.09000 +0.18	30.15	29.73	29.73	25,513
23 Dec 16	29.91000 -0.04	29.99	29.61	29.88	36,057
22 Dec 16	29.95000 +0.30	30.27	29.51	29.51	70,669
21 Dec 16	29.65000 -0.23	30.08	29.63	29.74	70,512
20 Dec 16	29.88000 -0.24	30.40	29.72	29.99	91,536
19 Dec 16	30.12000 +0.24	30.12	29.40	29.80	110,794
16 Dec 16	29.88000 -0.19	30.65	29.85	29.98	136,763
15 Dec 16	30.07000 +0.11	30.41	29.37	29.98	159,584
14 Dec 16	29.96000 -0.31	30.41	29.89	30.15	102,309
13 Dec 16	30.27000 +0.00	30.47	30.12	30.29	86,854
12 Dec 16	30.27000 +0.12	30.49	29.86	29.99	124,865
09 Dec 16	30.15000 -0.69	30.94	30.10	30.70	160,731
08 Dec 16	30.84000 +1.74	30.91	28.93	28.93	288,510
07 Dec 16	29.10000 +0.43	29.46	28.70	28.75	154,389
06 Dec 16	28.67000 +0.90	28.74	27.62	27.62	166,271
05 Dec 16	27.77000 +1.15	27.81	25.77	26.10	212,767
02 Dec 16	26.62000 -1.75	27.60	26.02	27.36	296,323
01 Dec 16	28.37000 +0.44	28.37	27.71	27.71	140,603
30 Nov 16	27.93000 +0.18	28.00	27.48	27.75	92,985
29 Nov 16	27.75000 +0.45	27.91	27.26	27.27	70,018
28 Nov 16	27.30000 -0.56	27.88	27.11	27.88	94,216
25 Nov 16	27.86000 +0.10	27.98	27.28	27.82	94,999
24 Nov 16	27.76000 -0.41	28.45	27.15	28.13	119,916
23 Nov 16	28.17000 +0.04	28.30	27.85	28.04	62,046
22 Nov 16	28.13000 +0.28	28.16	27.77	27.85	91,547
21 Nov 16	27.85000 +0.23	27.90	27.29	27.50	56,882
18 Nov 16	27.62000 +0.20	27.80	27.44	27.44	80,095
17 Nov 16	27.42000 +0.28	27.43	27.04	27.08	68,115
16 Nov 16	27.14000 +0.04	27.49	26.83	27.24	86,109
15 Nov 16	27.10000 +0.23	27.39	26.85	26.85	102,174
14 Nov 16	26.87000 +0.50	27.01	26.44	26.51	147,902
11 Nov 16	26.37000 -0.56	27.08	26.29	26.82	113,090
10 Nov 16	26.93000 +0.32	27.18	26.65	26.69	115,250
09 Nov 16	26.61000 -0.18	26.86	25.37	25.57	146,815
08 Nov 16	26.79000 +0.18	26.79	26.38	26.60	61,169
07 Nov 16	26.61000 +0.43	27.00	26.41	26.41	69,561
04 Nov 16	26.18000 -0.29	26.47	26.06	26.47	55,259
03 Nov 16	26.47000 -0.29	27.13	26.35	26.69	105,690
02 Nov 16	26.76000 -0.22	27.19	26.35	26.95	134,063
01 Nov 16	26.98000 -0.60	27.77	26.94	27.60	98,491
31 Oct 16	27.58000 +0.22	27.87	27.14	27.15	150,060
28 Oct 16	27.36000 +0.91	27.43	26.22	26.42	181,862
27 Oct 16	26.45000 +0.12	26.60	26.16	26.30	78,998
26 Oct 16	26.33000 +0.36	26.45	25.69	25.90	179,485
25 Oct 16	25.97000 +0.68	26.00	25.35	25.35	159,147
24 Oct 16	25.29000 +0.63	25.40	24.77	24.84	168,439
21 Oct 16	24.66000 -0.14	24.90	24.46	24.80	109,284
20 Oct 16	24.80000 -0.09	24.99	24.70	24.99	130,299
19 Oct 16	24.89000 -0.10	25.03	24.71	24.94	206,149
18 Oct 16	24.99000 +0.99	24.99	24.04	24.04	122,405
17 Oct 16	24.00000 -0.21	24.30	23.94	24.21	66,966
14 Oct 16	24.21000 +0.76	24.30	23.57	23.69	101,354
13 Oct 16	23.45000 -0.37	23.96	23.34	23.85	89,285
12 Oct 16	23.82000 +0.73	23.82	23.05	23.05	79,705
11 Oct 16	23.09000 -0.41	23.43	22.91	23.34	86,979
10 Oct 16	23.50000 +0.15	23.85	23.31	23.85	76,858
07 Oct 16	23.35000 -0.35	23.92	23.32	23.85	78,719
06 Oct 16	23.70000 +0.21	24.04	23.63	23.66	106,254
05 Oct 16	23.49000 -0.43	24.11	23.30	23.82	109,532
04 Oct 16	23.92000 -0.82	24.89	23.85	24.76	127,216
03 Oct 16	24.74000 +0.71	24.86	23.82	23.82	96,217
30 Sep 16	24.03000 +0.00	24.44	22.99	23.60	228,736
29 Sep 16	24.03000 +1.79	24.48	22.27	22.54	231,659
28 Sep 16	22.24000 -0.16	23.00	21.32	21.75	296,915
27 Sep 16	22.40000 -0.87	23.39	22.16	23.36	152,631
26 Sep 16	23.27000 -0.32	23.38	22.72	23.32	62,140
23 Sep 16	23.59000 -0.04	23.80	23.18	23.60	99,273
22 Sep 16	23.63000 +0.85	23.67	22.87	22.89	91,673
21 Sep 16	22.78000 +0.08	23.10	22.71	22.86	50,352
20 Sep 16	22.70000 -0.09	22.88	22.61	22.75	50,895
19 Sep 16	22.79000 +0.09	22.93	22.62	22.65	43,840
16 Sep 16	22.70000 -0.07	22.84	22.01	22.60	115,564
15 Sep 16	22.77000 +0.36	22.81	22.30	22.50	84,929
14 Sep 16	22.41000 +0.17	22.60	22.19	22.41	58,252
13 Sep 16	22.24000 -0.43	22.94	22.23	22.64	97,229
12 Sep 16	22.67000 -0.43	22.79	22.32	22.79	82,114
09 Sep 16	23.10000 -0.19	23.56	23.05	23.29	76,177
08 Sep 16	23.29000 +0.45	23.45	22.92	22.95	113,737
07 Sep 16	22.84000 +0.34	22.93	22.34	22.60	173,999
06 Sep 16	22.50000 -0.82	23.40	22.50	23.40	131,393
05 Sep 16	23.32000 -0.19	23.73	23.26	23.59	47,565
02 Sep 16	23.51000 +0.06	23.61	22.85	23.40	108,511
01 Sep 16	23.45000 -0.23	24.15	23.34	23.62	142,574
31 Aug 16	23.68000 +0.06	24.15	23.55	23.77	115,360
30 Aug 16	23.62000 +0.21	23.95	23.39	23.39	90,151
29 Aug 16	23.41000 -0.19	23.65	23.25	23.65	76,690
26 Aug 16	23.60000 +0.12	23.66	23.26	23.63	118,371
25 Aug 16	23.48000 -0.66	24.21	23.45	24.21	119,572
24 Aug 16	24.14000 -0.03	24.43	23.91	24.00	76,194
23 Aug 16	24.17000 +0.47	24.43	23.74	23.78	83,935
22 Aug 16	23.70000 -0.76	24.68	23.62	24.40	148,961
19 Aug 16	24.46000 +0.21	24.86	24.07	24.24	119,170
18 Aug 16	24.25000 +0.13	24.53	24.06	24.25	83,653
17 Aug 16	24.12000 -0.12	24.44	23.88	24.43	76,181
16 Aug 16	24.24000 -0.41	24.75	24.11	24.56	138,819
15 Aug 16	24.65000 +0.29	24.88	24.31	24.31	65,575
12 Aug 16	24.36000 -0.11	24.80	24.26	24.40	73,776
11 Aug 16	24.47000 +0.20	24.62	24.05	24.44	75,652
10 Aug 16	24.27000 +0.11	24.46	23.77	24.10	99,183
09 Aug 16	24.16000 +0.03	24.34	24.03	24.04	87,708
08 Aug 16	24.13000 +0.40	24.45	23.78	23.80	84,097
05 Aug 16	23.73000 -0.41	23.92	23.37	23.55	175,058
04 Aug 16	24.14000 -0.11	24.62	24.01	24.28	201,192
03 Aug 16	24.25000 +0.36	24.40	23.28	24.00	179,061
02 Aug 16	23.89000 -0.25	24.27	23.43	24.27	158,798
01 Aug 16	24.14000 -0.70	25.10	24.14	24.73	110,783
29 Jul 16	24.84000 -0.06	25.28	24.53	25.00	109,532
28 Jul 16	24.90000 +0.29	25.00	24.30	24.60	99,261
27 Jul 16	24.61000 +0.40	24.95	24.40	24.40	128,844
26 Jul 16	24.21000 -0.87	24.98	24.14	24.98	179,206
25 Jul 16	25.08000 +0.48	25.38	24.42	24.50	172,035
22 Jul 16	24.60000 +0.25	24.76	24.17	24.50	191,940
21 Jul 16	24.35000 +0.08	24.83	24.30	24.30	174,795
20 Jul 16	24.27000 +0.55	24.48	23.62	23.96	126,854
19 Jul 16	23.72000 -0.44	24.30	23.24	24.11	154,655
18 Jul 16	24.16000 +0.02	24.40	23.50	24.06	135,014
15 Jul 16	24.14000 +0.19	24.45	23.60	23.86	123,165
14 Jul 16	23.95000 +0.74	24.20	23.24	23.24	149,830
13 Jul 16	23.21000 -0.29	23.99	23.08	23.45	135,578
12 Jul 16	23.50000 +0.51	24.07	22.95	22.97	210,819
11 Jul 16	22.99000 +0.10	23.45	22.54	23.05	163,865
08 Jul 16	22.89000 +1.53	23.20	21.24	21.43	291,330
07 Jul 16	21.36000 +0.86	21.62	20.85	20.85	167,843
06 Jul 16	20.50000 -0.23	20.70	20.01	20.70	221,023
05 Jul 16	20.73000 -0.93	21.79	20.73	21.66	156,549
04 Jul 16	21.66000 +0.41	21.92	21.16	21.43	104,403
01 Jul 16	21.25000 +0.47	21.54	20.81	21.03	149,524
30 Jun 16	20.78000 +0.67	21.16	19.83	20.20	204,450
29 Jun 16	20.11000 +0.86	20.22	19.43	19.60	143,856
28 Jun 16	19.25000 +0.25	19.82	19.23	19.54	178,939
27 Jun 16	19.00000 -1.55	20.36	18.81	20.15	243,253
24 Jun 16	20.55000 -0.88	21.00	18.50	18.75	322,097
23 Jun 16	21.43000 +0.56	21.52	20.55	20.95	135,941
22 Jun 16	20.87000 +0.12	21.08	20.46	20.76	106,805
21 Jun 16	20.75000 -0.68	21.43	20.61	21.39	84,035
20 Jun 16	21.43000 +1.03	21.64	20.75	20.78	118,476
17 Jun 16	20.40000 +0.55	20.44	19.74	19.96	145,509
16 Jun 16	19.85000 +0.27	20.15	19.35	19.59	160,773
15 Jun 16	19.58000 -0.08	20.60	19.56	19.69	179,047
14 Jun 16	19.66000 -0.35	20.30	19.56	20.01	118,072
13 Jun 16	20.01000 -0.96	20.97	20.01	20.76	129,939
10 Jun 16	20.97000 -0.80	21.85	20.95	21.78	89,551
09 Jun 16	21.77000 +0.67	21.91	20.80	21.05	150,082
08 Jun 16	21.10000 +0.09	21.36	20.82	20.82	63,588
07 Jun 16	21.01000 +0.50	21.17	20.59	20.59	79,158
06 Jun 16	20.51000 +0.04	20.58	20.08	20.47	55,714
03 Jun 16	20.47000 -0.28	21.13	20.43	20.72	89,930
02 Jun 16	20.75000 -0.09	21.90	20.02	20.05	302,067
01 Jun 16	20.84000 -0.86	21.51	20.57	21.44	109,215
31 May 16	21.70000 +0.40	21.74	21.14	21.35	107,276
30 May 16	21.30000 +0.34	21.57	20.95	20.95	54,750
27 May 16	20.96000 -0.15	21.19	20.75	21.07	65,741
26 May 16	21.11000 -0.03	21.38	20.89	21.01	57,127
25 May 16	21.14000 +0.56	21.29	20.67	20.67	73,505
24 May 16	20.58000 +0.62	20.84	19.91	19.96	121,006
23 May 16	19.96000 +0.30	20.09	19.35	19.71	82,659
20 May 16	19.66000 +0.07	19.91	19.42	19.91	51,015
19 May 16	19.59000 -0.29	20.10	19.56	19.92	63,524
18 May 16	19.88000 +0.25	19.96	19.41	19.60	60,724
17 May 16	19.63000 +0.29	20.00	19.33	19.50	55,700
16 May 16	19.34000 +0.06	19.37	19.04	19.25	57,285
13 May 16	19.28000 -0.07	19.55	19.05	19.33	80,860
12 May 16	19.35000 -0.36	20.03	19.35	19.58	109,029
11 May 16	19.71000 -0.13	20.44	19.64	19.68	124,832
10 May 16	19.84000 +0.75	19.95	19.08	19.08	93,027
09 May 16	19.09000 -0.17	19.48	18.85	19.36	110,219
06 May 16	19.26000 -0.43	19.76	19.05	19.76	93,221
05 May 16	19.69000 +0.04	19.99	19.60	19.65	54,543
04 May 16	19.65000 -0.80	20.46	19.54	20.40	126,986
03 May 16	20.45000 -0.83	21.47	20.45	21.47	134,093
02 May 16	21.28000 -0.10	21.67	20.93	21.38	87,109
29 Apr 16	21.38000 -0.40	21.92	21.35	21.80	136,336
28 Apr 16	21.78000 +0.92	21.94	20.82	20.84	230,333
27 Apr 16	20.86000 +0.86	21.00	20.00	20.00	172,223
26 Apr 16	20.00000 -0.24	20.45	20.00	20.37	94,266
25 Apr 16	20.24000 -0.03	20.55	19.92	20.10	148,279
22 Apr 16	20.27000 +0.47	20.36	19.71	19.79	118,780
21 Apr 16	19.80000 +0.25	19.90	19.53	19.63	91,649
20 Apr 16	19.55000 +0.22	19.81	19.14	19.34	108,193
19 Apr 16	19.33000 +0.22	19.49	19.16	19.29	83,919
18 Apr 16	19.11000 +0.11	19.47	18.58	18.92	130,533
15 Apr 16	19.00000 -0.08	19.29	18.80	19.11	116,489
14 Apr 16	19.08000 +0.25	19.19	18.73	18.88	146,265
13 Apr 16	18.83000 +0.92	19.10	18.03	18.03	256,820
12 Apr 16	17.91000 -0.21	18.45	17.81	18.20	110,811
11 Apr 16	18.12000 +0.27	18.30	17.78	17.94	107,439
08 Apr 16	17.85000 +0.34	18.19	17.74	17.77	144,786
07 Apr 16	17.51000 +0.28	17.72	17.19	17.42	208,440
06 Apr 16	17.23000 +0.10	17.53	17.03	17.27	167,618
05 Apr 16	17.13000 -0.29	17.41	17.00	17.38	219,889
04 Apr 16	17.42000 -0.12	17.97	17.03	17.58	274,707
01 Apr 16	17.54000 -0.93	18.46	17.51	18.46	332,982
31 Mar 16	18.47000 -1.60	19.76	18.47	19.75	471,680
30 Mar 16	20.07000 +0.77	20.62	18.25	19.30	636,895
29 Mar 16	19.30000 -0.72	20.26	19.11	20.26	189,863
24 Mar 16	20.02000 -1.08	20.91	19.97	20.86	188,478
23 Mar 16	21.10000 -0.25	21.51	20.95	21.19	123,793
22 Mar 16	21.35000 -0.03	21.39	20.53	21.39	166,226
21 Mar 16	21.38000 -0.22	21.74	21.10	21.56	205,373
18 Mar 16	21.60000 +0.56	22.09	20.93	21.28	1,474,019
17 Mar 16	21.04000 +0.50	21.20	20.55	20.82	120,947
16 Mar 16	20.54000 -0.52	21.38	20.52	20.97	136,811
15 Mar 16	21.06000 +0.05	21.30	20.87	21.15	155,740
14 Mar 16	21.01000 -0.33	21.69	20.87	21.47	176,697
11 Mar 16	21.34000 +0.26	21.66	21.20	21.31	128,314
10 Mar 16	21.08000 -0.34	22.41	21.08	21.48	137,029
09 Mar 16	21.42000 -0.38	21.98	21.16	21.80	104,738
08 Mar 16	21.80000 -0.30	22.45	21.63	21.99	120,620
07 Mar 16	22.10000 +0.50	22.21	21.23	21.55	163,748
04 Mar 16	21.60000 +0.95	21.73	20.66	20.66	220,496
03 Mar 16	20.65000 +0.17	21.12	20.41	20.41	192,484
02 Mar 16	20.48000 +0.18	20.76	20.38	20.43	159,607
01 Mar 16	20.30000 +0.68	20.74	19.50	19.50	184,566
29 Feb 16	19.62000 +0.48	19.64	18.91	18.95	186,915
26 Feb 16	19.14000 +0.16	19.69	18.93	19.27	165,580
25 Feb 16	18.98000 +0.34	19.24	18.61	18.82	129,927
24 Feb 16	18.64000 -0.28	19.14	18.46	18.80	142,583
23 Feb 16	18.92000 -0.74	20.00	18.85	19.66	148,950
22 Feb 16	19.66000 +0.76	19.80	18.90	19.01	157,378
19 Feb 16	18.90000 +0.00	19.31	18.57	18.75	155,111
18 Feb 16	18.90000 +0.26	19.16	18.09	18.84	166,899
17 Feb 16	18.64000 +0.67	18.72	17.36	18.00	240,352
16 Feb 16	17.97000 -0.07	18.49	17.63	18.20	156,575
15 Feb 16	18.04000 +0.61	18.09	17.66	17.74	98,642
12 Feb 16	17.43000 +0.45	17.52	17.00	17.25	179,574
11 Feb 16	16.98000 -0.35	17.11	16.07	17.10	353,147
10 Feb 16	17.33000 -0.87	18.74	17.22	18.26	270,895
09 Feb 16	18.20000 -1.92	20.30	18.10	19.85	334,786
08 Feb 16	20.12000 -0.26	20.59	19.62	20.07	177,959
05 Feb 16	20.38000 +0.55	20.50	19.02	19.15	263,121
04 Feb 16	19.83000 +0.28	19.93	19.06	19.76	272,237
03 Feb 16	19.55000 -0.56	20.22	19.24	20.08	240,294
02 Feb 16	20.11000 -1.17	21.43	19.96	21.43	269,699
01 Feb 16	21.28000 -0.77	22.28	21.13	22.05	182,848
29 Jan 16	22.05000 +0.33	22.21	21.23	22.10	269,058
28 Jan 16	21.72000 -0.04	22.50	21.58	21.76	124,360
27 Jan 16	21.76000 -0.65	22.69	21.42	22.66	149,143
26 Jan 16	22.41000 +0.90	22.66	21.04	21.43	232,123
25 Jan 16	21.51000 -0.18	22.71	21.45	21.70	177,407
22 Jan 16	21.69000 +1.20	21.87	20.79	20.84	184,380
21 Jan 16	20.49000 +0.49	20.68	19.62	20.01	146,059
20 Jan 16	20.00000 -0.78	20.77	19.67	20.26	151,703
19 Jan 16	20.78000 +0.50	21.17	20.25	20.50	155,352
18 Jan 16	20.28000 -0.20	20.65	19.78	20.60	137,937
15 Jan 16	20.48000 -1.11	21.62	20.06	21.45	272,097
14 Jan 16	21.59000 -0.28	21.80	21.04	21.55	111,495
13 Jan 16	21.87000 +0.76	22.19	21.23	21.45	141,174
12 Jan 16	21.11000 -0.03	21.71	20.88	21.15	156,730
11 Jan 16	21.14000 -0.33	22.15	21.08	21.50	123,352
08 Jan 16	21.47000 -0.56	22.58	21.47	22.09	122,525
07 Jan 16	22.03000 -0.59	22.29	21.47	22.04	172,391
06 Jan 16	22.62000 +0.31	22.74	21.89	22.20	148,431
05 Jan 16	22.31000 +0.86	22.70	21.54	21.65	113,246
04 Jan 16	21.45000 -1.02	22.37	21.36	22.37	172,993
31 Dec 15	22.47000 -0.02	22.69	22.24	22.69	44,942
30 Dec 15	22.49000 +0.07	22.71	22.25	22.47	63,382
29 Dec 15	22.42000 +0.48	22.59	21.83	22.09	110,226
28 Dec 15	21.94000 -0.26	22.57	21.88	21.97	92,146
24 Dec 15	22.20000 +0.26	22.29	21.84	21.84	48,037
23 Dec 15	21.94500 +0.42	22.26	21.50	21.50	213,488
22 Dec 15	21.52000 +0.17	21.69	21.22	21.36	112,403
21 Dec 15	21.35000 +0.09	21.90	21.25	21.25	227,074
18 Dec 15	21.26000 +0.10	21.26	20.61	21.10	303,142
17 Dec 15	21.16000 +0.91	21.37	20.50	20.61	299,004
16 Dec 15	20.25000 +0.95	20.33	19.03	19.36	216,388
15 Dec 15	19.29500 +0.17	19.58	19.15	19.17	97,001
14 Dec 15	19.13000 -0.11	19.56	19.05	19.26	158,813
11 Dec 15	19.24000 -0.47	19.89	18.91	19.72	290,851
10 Dec 15	19.70500 +0.00	20.18	19.50	19.70	229,191
09 Dec 15	19.70000 +0.30	19.84	19.00	19.40	482,789
08 Dec 15	19.40500 -1.26	20.79	19.41	20.67	667,266
07 Dec 15	20.67000 -0.49	21.46	20.49	21.42	248,275
04 Dec 15	21.16000 -0.20	21.51	20.49	21.37	355,373
03 Dec 15	21.36500 +0.36	21.65	20.85	21.20	434,638
02 Dec 15	21.00000 -4.10	22.80	20.68	22.70	1,609,835
01 Dec 15	25.10000 +0.40	25.50	24.56	24.60	176,813
30 Nov 15	24.70000 +0.54	24.90	24.07	24.20	150,541
27 Nov 15	24.16000 +0.33	24.41	23.72	23.80	102,954
26 Nov 15	23.83000 +0.49	24.14	23.28	23.40	113,571
25 Nov 15	23.34000 -0.34	23.74	23.20	23.69	88,071
24 Nov 15	23.68500 -0.23	24.18	23.60	23.93	96,039
23 Nov 15	23.91000 -0.24	24.30	23.43	24.30	132,851
20 Nov 15	24.15000 -0.07	24.42	24.15	24.39	68,187
19 Nov 15	24.22000 +0.08	24.64	24.01	24.20	117,403
18 Nov 15	24.13500 +0.41	24.28	23.75	23.90	115,381
17 Nov 15	23.72500 +0.58	23.94	23.24	23.55	159,093
16 Nov 15	23.15000 +0.43	23.61	22.52	22.57	180,890
13 Nov 15	22.72000 +0.12	22.80	22.52	22.65	319,512
12 Nov 15	22.60000 -0.43	23.64	22.56	23.18	322,840
11 Nov 15	23.03000 -0.28	23.53	22.97	23.40	119,385
10 Nov 15	23.31500 -1.00	24.43	23.23	24.43	165,913
09 Nov 15	24.31500 +0.74	24.82	23.55	23.55	209,191
06 Nov 15	23.58000 -0.11	23.95	23.11	23.72	137,942
05 Nov 15	23.69000 -0.43	24.31	23.58	24.31	131,692
04 Nov 15	24.12000 +0.12	24.80	24.00	24.08	229,764
03 Nov 15	24.00000 +0.14	24.05	23.52	23.90	175,122
02 Nov 15	23.86000 +1.23	24.00	22.60	22.63	222,275
30 Oct 15	22.63000 -0.06	22.93	22.55	22.89	109,854
29 Oct 15	22.69000 -0.39	23.25	22.60	23.16	148,392
28 Oct 15	23.07500 +0.37	23.26	22.45	22.92	244,203
27 Oct 15	22.70500 -0.76	23.56	22.68	23.53	130,026
26 Oct 15	23.47000 +0.07	23.99	23.15	23.38	220,251
23 Oct 15	23.40000 +0.26	23.59	23.00	23.28	218,084
22 Oct 15	23.13500 -0.11	23.43	22.67	23.35	178,831
21 Oct 15	23.24500 +0.65	23.46	22.49	22.70	174,597
20 Oct 15	22.60000 +0.09	23.00	22.42	22.45	148,888
19 Oct 15	22.51000 -0.06	22.78	22.20	22.61	163,353
16 Oct 15	22.57000 -0.34	23.23	22.52	23.10	136,842
15 Oct 15	22.90500 +0.08	23.36	22.54	23.00	159,784
14 Oct 15	22.83000 +0.23	23.45	22.44	22.61	169,817
13 Oct 15	22.60000 -0.57	23.20	22.38	23.18	246,231
12 Oct 15	23.17000 -0.80	24.05	22.91	24.00	279,031
09 Oct 15	23.97000 +0.79	24.00	23.28	23.32	315,160
08 Oct 15	23.18000 +0.43	23.27	22.64	23.01	324,817
07 Oct 15	22.75500 +0.91	23.11	21.86	22.04	713,406
06 Oct 15	21.84000 +0.89	22.15	20.69	21.01	575,278
05 Oct 15	20.95500 +0.06	21.48	20.50	21.29	445,344
02 Oct 15	20.90000 +0.72	21.20	20.33	20.49	941,602
01 Oct 15	20.18500 -3.10	23.42	20.18	23.42	1,006,077
30 Sep 15	23.28000 -4.34	26.13	20.10	26.13	2,707,200
29 Sep 15	27.62000 +0.39	27.88	26.93	27.12	177,463
28 Sep 15	27.23000 -0.97	28.28	27.17	28.28	172,236
25 Sep 15	28.19500 -0.01	28.75	28.11	28.27	186,121
24 Sep 15	28.20000 -0.57	28.95	28.07	28.87	183,160
23 Sep 15	28.77500 -0.60	29.59	28.77	29.39	162,751
22 Sep 15	29.38000 -0.74	30.52	29.18	30.27	219,451
21 Sep 15	30.12000 +0.12	30.39	29.81	30.00	128,025
18 Sep 15	30.00000 -0.08	30.07	29.45	30.00	590,340
17 Sep 15	30.07500 +0.00	30.24	29.82	30.14	139,471
16 Sep 15	30.08000 +0.38	30.37	29.74	29.93	199,473
15 Sep 15	29.70000 +0.77	29.95	28.93	28.94	189,153
14 Sep 15	28.93500 -0.88	30.02	28.80	29.85	311,772
11 Sep 15	29.81000 -0.82	30.74	29.72	30.69	268,431
10 Sep 15	30.63000 -1.40	32.12	30.61	32.00	311,462
09 Sep 15	32.02500 -0.26	32.99	31.76	32.85	326,039
08 Sep 15	32.29000 +0.07	32.97	32.23	32.52	144,036
07 Sep 15	32.22500 -1.18	33.68	32.22	33.64	409,282
04 Sep 15	33.40500 +3.05	34.80	32.00	32.00	711,847
03 Sep 15	30.35500 +0.22	30.85	29.73	30.42	258,996
02 Sep 15	30.14000 +0.12	30.41	29.51	30.01	230,551
01 Sep 15	30.02000 -0.75	30.82	29.85	30.36	165,412
31 Aug 15	30.77500 -0.77	31.60	30.42	31.57	186,551
28 Aug 15	31.55000 +0.15	31.67	30.99	31.61	157,351
27 Aug 15	31.40000 +0.20	31.89	31.31	31.83	227,912
26 Aug 15	31.20000 +0.87	31.43	29.52	30.50	360,134
25 Aug 15	30.33500 +1.80	31.01	29.00	29.00	354,045
24 Aug 15	28.53000 -1.37	29.29	27.69	29.22	318,776
21 Aug 15	29.90000 -1.21	30.89	29.90	30.75	213,076
20 Aug 15	31.11000 -0.95	32.06	31.08	32.00	129,940
19 Aug 15	32.06000 -0.77	32.77	32.03	32.77	98,048
18 Aug 15	32.83000 -0.04	32.90	32.30	32.70	90,646
17 Aug 15	32.87500 -0.33	33.47	32.70	33.35	110,518
14 Aug 15	33.20000 -0.25	33.51	33.01	33.50	104,530
13 Aug 15	33.45000 +0.00	34.50	33.40	33.88	162,450
12 Aug 15	33.45000 -0.27	33.65	33.24	33.51	161,561
11 Aug 15	33.72500 +0.10	34.18	33.55	33.70	170,583
10 Aug 15	33.62000 +0.38	33.69	33.18	33.44	128,028
07 Aug 15	33.24000 -0.30	33.88	32.60	33.55	232,015
06 Aug 15	33.54000 -0.61	34.17	33.23	34.05	282,504
05 Aug 15	34.15000 -0.53	34.78	34.07	34.78	232,759
04 Aug 15	34.68500 -1.76	35.06	34.35	34.35	243,824
03 Aug 15	36.44500 -0.16	37.17	36.21	36.29	192,541
31 Jul 15	36.60500 -0.20	37.10	36.31	36.99	256,763
30 Jul 15	36.80500 -0.38	37.50	36.52	37.42	163,778
29 Jul 15	37.18500 +0.21	37.28	36.85	37.28	114,360
28 Jul 15	36.97500 -0.40	37.37	36.75	37.37	180,339
27 Jul 15	37.37000 -1.00	38.53	37.08	38.30	162,875
24 Jul 15	38.37000 -0.64	39.10	38.11	39.01	206,200
23 Jul 15	39.00500 +0.12	39.31	38.73	39.10	158,609
22 Jul 15	38.89000 -0.64	39.39	38.84	39.35	88,014
21 Jul 15	39.53000 -0.87	40.58	39.51	40.50	104,016
20 Jul 15	40.40000 +0.01	40.71	40.38	40.66	125,618
17 Jul 15	40.39500 +0.42	40.48	40.12	40.19	110,917
16 Jul 15	39.98000 +0.31	40.13	39.70	39.70	110,150
15 Jul 15	39.67000 -0.03	40.00	39.40	39.75	79,617
14 Jul 15	39.70000 +0.38	39.81	39.38	39.52	71,049
13 Jul 15	39.32000 +0.66	39.65	38.55	38.73	140,258
10 Jul 15	38.66000 +0.76	38.85	38.35	38.74	133,558
09 Jul 15	37.90500 +1.15	38.35	36.90	37.00	157,582
08 Jul 15	36.76000 -0.73	37.92	36.61	37.51	143,003
07 Jul 15	37.48500 -0.66	38.58	37.31	38.10	142,816
06 Jul 15	38.14500 -0.45	38.42	38.00	38.34	120,383
03 Jul 15	38.60000 -0.33	38.97	38.41	38.85	99,392
02 Jul 15	38.92500 -0.38	39.60	38.82	39.51	121,751
01 Jul 15	39.30500 +0.71	39.42	38.80	38.85	158,161
30 Jun 15	38.59500 -0.71	39.39	38.55	39.32	183,675
29 Jun 15	39.30500 -1.19	39.85	39.08	39.50	190,238
26 Jun 15	40.50000 +0.69	40.55	39.85	39.90	167,685
25 Jun 15	39.81000 -0.99	40.60	39.67	40.52	177,594
24 Jun 15	40.80000 -0.12	40.97	40.27	40.78	156,323
23 Jun 15	40.91500 +0.01	41.55	40.62	41.01	177,409
22 Jun 15	40.90500 +0.66	41.16	40.66	40.79	145,183
19 Jun 15	40.24000 +0.21	40.83	39.80	40.24	786,284
18 Jun 15	40.03000 -0.50	40.38	39.70	40.18	137,626
17 Jun 15	40.52500 +0.77	40.74	39.80	39.88	184,880
16 Jun 15	39.76000 -0.71	40.22	39.67	40.20	351,845
15 Jun 15	40.46500 -0.12	40.82	39.67	40.28	279,149
12 Jun 15	40.58500 -0.46	41.24	40.24	41.13	246,709
11 Jun 15	41.04500 -1.22	42.46	40.45	42.30	361,360
10 Jun 15	42.26500 -0.93	43.35	42.24	43.19	190,971
09 Jun 15	43.19500 -1.10	43.80	42.71	43.79	201,283
08 Jun 15	44.29500 -0.16	45.49	44.19	44.45	103,940
05 Jun 15	44.45000 -1.22	45.55	44.45	45.55	103,282
04 Jun 15	45.67000 -0.16	46.13	45.58	46.13	96,074
03 Jun 15	45.82500 +0.23	46.00	45.40	45.79	143,645
02 Jun 15	45.60000 +2.22	46.29	43.90	43.90	463,446
01 Jun 15	43.37500 +0.12	43.75	42.81	43.30	139,049
29 May 15	43.25500 -1.43	44.78	43.26	44.70	136,862
28 May 15	44.69000 +0.78	45.06	43.43	43.99	139,833
27 May 15	43.91000 +0.06	44.45	43.88	44.15	77,715
26 May 15	43.85000 -0.61	44.76	43.71	44.76	74,838
25 May 15	44.45500 -0.20	44.97	44.33	44.90	20,826
22 May 15	44.65500 +0.40	44.94	44.30	44.35	101,561
21 May 15	44.26000 +0.45	44.37	43.28	43.82	106,198
20 May 15	43.81000 +0.47	44.06	43.31	43.38	84,782
19 May 15	43.34000 +0.19	43.60	43.20	43.20	95,562
18 May 15	43.15000 -0.10	43.60	42.94	43.40	103,301
15 May 15	43.25000 -0.76	43.97	43.21	43.84	104,757
14 May 15	44.00500 +0.41	44.21	43.42	43.75	49,808
13 May 15	43.59500 -0.88	44.78	43.49	44.78	103,113
12 May 15	44.48000 -0.14	44.72	44.25	44.35	93,538
11 May 15	44.62000 -0.17	45.00	44.17	44.90	98,023
08 May 15	44.79500 +0.76	45.08	44.37	44.37	113,932
07 May 15	44.03000 +0.91	44.30	42.85	43.10	135,715
06 May 15	43.12000 -0.48	44.00	43.01	43.58	90,401
05 May 15	43.59500 +0.14	44.28	43.37	43.56	94,344
04 May 15	43.46000 +0.50	43.67	42.55	43.00	79,529
30 Apr 15	42.95500 +0.19	43.45	42.41	42.68	166,984
29 Apr 15	42.76500 -1.01	43.93	42.76	43.75	97,180
28 Apr 15	43.77500 -0.03	44.25	43.56	43.90	86,079
27 Apr 15	43.80500 -0.42	44.25	43.46	44.23	201,406
24 Apr 15	44.22500 -0.64	45.19	44.00	44.92	175,638
23 Apr 15	44.86000 -0.44	45.72	44.71	45.49	72,041
22 Apr 15	45.30000 +0.24	45.83	45.05	45.19	102,527
21 Apr 15	45.06000 +0.34	45.35	44.72	44.82	90,312
20 Apr 15	44.72000 -0.28	45.10	44.44	45.00	86,033
17 Apr 15	45.00000 -0.69	45.87	44.71	45.87	118,711
16 Apr 15	45.69500 -0.28	46.26	45.37	46.12	120,426
15 Apr 15	45.97000 -0.28	46.50	45.86	46.50	108,746
14 Apr 15	46.25000 -0.22	46.81	46.14	46.58	98,919
13 Apr 15	46.46500 +0.08	46.90	46.36	46.50	125,391
10 Apr 15	46.38000 +0.38	46.56	46.13	46.30	145,797
09 Apr 15	46.00500 +0.25	46.34	45.65	45.99	180,078
08 Apr 15	45.75500 -0.35	46.30	45.50	46.19	172,857
07 Apr 15	46.10500 -0.06	46.76	45.67	46.53	227,260
02 Apr 15	46.16500 -1.52	47.81	45.92	47.65	316,365
01 Apr 15	47.69000 -3.46	49.50	46.90	49.00	393,474
31 Mar 15	51.15000 -0.71	52.21	50.85	51.86	147,960
30 Mar 15	51.86000 +0.32	52.43	51.32	51.82	85,586
27 Mar 15	51.54000 +0.01	52.25	51.42	51.42	81,610
26 Mar 15	51.53000 -0.89	52.24	50.32	52.24	125,872
25 Mar 15	52.42000 -0.35	53.14	52.24	52.70	102,560
24 Mar 15	52.77000 -0.24	53.35	52.74	53.04	66,879
23 Mar 15	53.01000 -0.47	53.55	52.72	53.44	109,552
20 Mar 15	53.48000 +0.31	54.71	52.88	53.00	890,838
19 Mar 15	53.17000 -0.60	53.83	52.50	53.53	110,921
18 Mar 15	53.77000 +2.08	54.24	51.67	51.69	189,038
17 Mar 15	51.69000 -0.82	52.76	51.54	52.76	109,849
16 Mar 15	52.51000 -0.17	53.50	51.38	52.60	158,957
13 Mar 15	52.68000 +1.19	53.24	51.42	51.44	214,352
12 Mar 15	51.49000 +0.94	51.83	50.34	50.53	237,565
11 Mar 15	50.55000 +1.38	50.55	48.90	49.07	187,941
10 Mar 15	49.16500 +0.15	49.49	48.95	49.21	131,665
09 Mar 15	49.02000 +0.85	49.31	48.08	48.33	130,515
06 Mar 15	48.16500 +0.97	48.25	47.27	47.34	112,618
05 Mar 15	47.20000 -0.80	48.24	46.38	48.24	222,698
04 Mar 15	48.00000 -0.42	49.44	47.83	48.75	214,065
03 Mar 15	48.42000 +0.13	48.65	48.14	48.40	126,545
02 Mar 15	48.28500 +0.08	48.55	48.02	48.20	73,826
27 Feb 15	48.20000 +0.10	48.62	47.85	48.12	84,445
26 Feb 15	48.10000 +0.24	48.17	47.85	48.00	89,844
25 Feb 15	47.86000 +0.26	47.94	47.31	47.60	89,246
24 Feb 15	47.60000 +0.61	47.71	46.92	47.20	113,585
23 Feb 15	46.98500 +0.33	47.24	46.55	46.83	57,715
20 Feb 15	46.66000 +0.15	46.66	46.05	46.51	86,344
19 Feb 15	46.51000 -0.13	47.30	46.31	46.64	78,589
18 Feb 15	46.64000 +0.93	46.84	45.85	45.92	130,272
17 Feb 15	45.71000 +0.12	46.05	45.17	45.60	72,292
16 Feb 15	45.59000 +0.48	45.74	44.90	45.08	85,033
13 Feb 15	45.11000 +0.47	45.25	44.75	44.85	86,277
12 Feb 15	44.64500 +0.02	44.93	44.22	44.63	103,010
11 Feb 15	44.62500 -0.73	45.55	44.26	45.50	74,913
10 Feb 15	45.35500 +0.88	45.65	44.60	44.60	90,595
09 Feb 15	44.47500 -0.87	45.78	43.84	45.78	130,883
06 Feb 15	45.34000 -2.17	45.69	44.75	45.62	129,478
05 Feb 15	47.50500 +1.47	47.51	45.90	46.04	251,579
04 Feb 15	46.04000 +0.02	46.24	45.25	46.02	131,969
03 Feb 15	46.02000 +0.68	46.51	45.40	45.50	131,148
02 Feb 15	45.34000 -0.66	46.69	45.03	46.33	134,324
30 Jan 15	46.00000 +0.30	46.54	45.71	46.06	105,756
29 Jan 15	45.70000 -0.72	46.49	45.44	46.41	106,225
28 Jan 15	46.41500 +0.35	46.82	46.15	46.31	144,800
27 Jan 15	46.06500 -0.48	46.82	45.71	46.60	136,019
26 Jan 15	46.54500 +0.75	46.54	45.55	45.80	130,390
23 Jan 15	45.79500 +0.56	46.17	45.30	45.50	144,508
22 Jan 15	45.23000 +0.81	45.31	44.32	44.44	118,807
21 Jan 15	44.42000 +0.07	44.42	43.88	44.35	101,429
20 Jan 15	44.34500 -0.03	44.59	44.10	44.47	83,674
19 Jan 15	44.37500 -0.03	44.85	43.86	44.42	127,376
16 Jan 15	44.41000 +0.15	44.54	43.10	44.20	126,019
15 Jan 15	44.26000 +0.88	44.47	43.20	43.44	167,415
14 Jan 15	43.37500 +0.06	44.17	43.10	43.29	122,937
13 Jan 15	43.31500 -1.31	44.65	42.69	44.50	277,477
12 Jan 15	44.62000 -1.91	46.55	44.60	46.50	146,834
09 Jan 15	46.53000 +0.43	46.69	45.90	46.03	56,390
08 Jan 15	46.10000 +0.16	46.65	45.92	46.20	78,451
07 Jan 15	45.93500 -0.13	46.78	45.76	46.56	109,312
06 Jan 15	46.07000 +0.42	46.22	44.78	45.40	102,665
05 Jan 15	45.65000 -1.94	47.63	45.31	47.39	109,821
02 Jan 15	47.59500 +0.45	47.60	46.37	47.14	129,671
31 Dec 14	47.14500 +0.84	47.22	46.00	46.50	33,824
30 Dec 14	46.30500 -0.44	46.92	46.14	46.31	57,536
29 Dec 14	46.75000 +0.72	46.94	45.87	46.10	63,720
24 Dec 14	46.02500 -0.16	46.26	45.73	46.19	19,736
23 Dec 14	46.18500 +0.47	46.33	45.24	45.65	61,757
22 Dec 14	45.71500 +0.31	46.00	45.29	45.40	54,695
19 Dec 14	45.40000 +1.56	45.65	43.92	44.01	154,274
18 Dec 14	43.84500 -0.65	45.15	43.56	44.75	138,947
17 Dec 14	44.49000 +0.09	44.51	43.28	43.78	138,968
16 Dec 14	44.40500 +0.38	44.51	42.91	44.00	179,144
15 Dec 14	44.02000 -1.26	45.34	44.02	45.30	107,417
12 Dec 14	45.28500 -0.51	46.19	45.02	45.65	105,804
11 Dec 14	45.79500 -0.61	46.58	45.65	46.31	101,172
10 Dec 14	46.40000 +0.09	47.39	46.31	46.49	128,799
09 Dec 14	46.31500 -1.09	47.25	46.31	47.21	180,449
08 Dec 14	47.40000 -0.05	47.98	47.15	47.50	118,310
05 Dec 14	47.45000 +0.43	47.55	46.92	47.24	101,454
04 Dec 14	47.02000 +0.05	47.85	46.67	47.10	179,020
03 Dec 14	46.97000 -1.03	48.47	46.28	48.25	350,214
02 Dec 14	48.00000 -9.20	50.00	47.31	50.00	604,346
01 Dec 14	57.20000 +0.18	57.97	56.20	57.10	105,269
28 Nov 14	57.02000 +0.56	57.02	55.90	56.50	50,991
27 Nov 14	56.46000 -0.01	56.50	55.84	56.50	49,686
26 Nov 14	56.47000 +0.05	57.03	56.22	56.43	55,170
25 Nov 14	56.42000 +0.45	56.42	55.70	55.97	90,007
24 Nov 14	55.97000 +0.52	56.09	55.45	55.46	60,689
21 Nov 14	55.45000 +0.08	55.71	54.71	55.06	70,305
20 Nov 14	55.37000 +0.50	55.58	54.25	54.79	79,017
19 Nov 14	54.87000 -0.11	55.37	54.41	55.37	74,857
18 Nov 14	54.98000 -0.08	55.45	54.78	54.90	83,358
17 Nov 14	55.06000 -0.71	55.65	54.92	55.37	80,763
14 Nov 14	55.77000 -0.60	56.60	55.67	56.18	47,824
13 Nov 14	56.37000 +0.38	56.86	56.10	56.25	28,416
12 Nov 14	55.99000 -0.51	56.45	55.69	56.29	72,851
11 Nov 14	56.50000 -0.01	56.79	56.37	56.79	45,918
10 Nov 14	56.51000 -0.03	56.88	56.10	56.88	65,990
07 Nov 14	56.54000 -1.70	58.08	56.25	58.00	56,405
06 Nov 14	58.24000 +1.45	58.41	56.46	56.53	79,814
05 Nov 14	56.79000 +1.20	56.91	55.61	55.90	72,786
04 Nov 14	55.59000 -0.52	56.59	55.34	56.35	41,736
03 Nov 14	56.11000 +0.70	56.40	55.45	55.45	55,511
31 Oct 14	55.41000 +1.19	55.50	54.59	54.59	73,580
30 Oct 14	54.22000 +0.44	54.73	53.43	53.89	87,794
29 Oct 14	53.78000 +0.00	54.23	53.50	53.71	46,815
28 Oct 14	53.78000 +0.48	54.28	53.33	53.33	38,210
27 Oct 14	53.30000 -0.22	53.71	52.70	53.71	42,710
24 Oct 14	53.52000 -0.78	54.15	52.87	54.01	59,763
23 Oct 14	54.30000 +0.10	54.38	53.26	54.05	69,757
22 Oct 14	54.20000 +1.45	54.34	52.95	52.99	60,229
21 Oct 14	52.75000 +0.60	52.80	51.86	52.00	257,759
20 Oct 14	52.15000 -0.27	52.27	51.47	52.25	63,824
17 Oct 14	52.42000 +1.42	52.68	51.00	51.00	68,840
16 Oct 14	51.00000 -0.76	52.12	49.40	51.83	133,953
15 Oct 14	51.76000 -1.15	53.00	51.74	52.91	90,854
14 Oct 14	52.91000 +0.51	52.95	52.01	52.12	64,490
13 Oct 14	52.40000 -0.74	53.12	52.10	52.75	62,727
10 Oct 14	53.14000 -1.06	54.00	52.83	54.00	121,746
09 Oct 14	54.20000 -0.86	55.80	54.10	55.63	97,343
08 Oct 14	55.06000 -1.90	56.76	55.00	56.76	110,509
07 Oct 14	56.96000 +0.13	57.14	56.30	56.70	89,412
06 Oct 14	56.83000 +1.18	56.98	55.89	55.95	74,846
03 Oct 14	55.65000 +1.22	55.87	54.65	54.65	64,429
02 Oct 14	54.43000 -0.54	55.45	54.43	54.76	78,442
01 Oct 14	54.97000 -3.22	56.35	53.41	56.00	262,580
30 Sep 14	58.19000 +0.90	58.45	57.31	57.40	72,836
29 Sep 14	57.29000 +0.31	57.29	56.85	56.90	54,859
26 Sep 14	56.98000 -0.52	57.32	56.74	57.28	31,056
25 Sep 14	57.50000 -0.08	57.89	57.34	57.50	23,553
24 Sep 14	57.58000 +0.10	58.14	57.25	57.37	62,127
23 Sep 14	57.48000 -0.62	58.00	57.20	58.00	48,792
22 Sep 14	58.10000 +0.20	58.10	57.53	57.90	33,880
19 Sep 14	57.90000 +0.15	58.05	57.66	57.87	75,475
18 Sep 14	57.75000 -0.15	58.05	57.70	57.86	42,947
17 Sep 14	57.90000 +0.07	58.23	57.69	57.95	72,537
16 Sep 14	57.83000 +0.28	58.09	57.15	57.54	87,212
15 Sep 14	57.55000 +0.18	57.75	57.05	57.05	80,361
12 Sep 14	57.37000 +1.27	57.45	56.24	56.25	66,479
11 Sep 14	56.10000 +0.02	56.45	55.94	56.32	51,054
10 Sep 14	56.08000 +0.33	56.28	55.70	55.85	43,139
09 Sep 14	55.75000 +0.02	56.35	55.50	55.71	75,037
08 Sep 14	55.73000 +0.44	55.78	54.94	55.60	78,056
05 Sep 14	55.29000 +3.47	55.85	54.45	55.47	368,589
04 Sep 14	51.82000 +0.72	52.34	51.12	51.35	90,424
03 Sep 14	51.10000 +0.70	51.30	50.59	50.59	91,573
02 Sep 14	50.40000 -0.06	51.17	50.30	50.77	78,131
01 Sep 14	50.46000 -0.37	51.22	50.40	51.19	48,042
29 Aug 14	50.83000 -0.39	51.60	50.74	51.40	52,463
28 Aug 14	51.22000 -0.20	51.52	51.07	51.42	58,612
27 Aug 14	51.42000 +0.72	51.78	50.70	50.78	149,676
26 Aug 14	50.70000 +1.10	50.93	49.60	49.60	113,148
25 Aug 14	49.60000 +0.21	50.19	49.56	49.62	48,116
22 Aug 14	49.39000 -0.31	49.95	49.24	49.62	46,564
21 Aug 14	49.69500 -0.06	49.98	49.36	49.82	84,794
20 Aug 14	49.76000 -0.35	50.15	49.69	50.15	62,154
19 Aug 14	50.11000 +0.16	50.36	49.95	50.11	46,053
18 Aug 14	49.95000 +0.65	50.32	49.51	49.75	77,135
15 Aug 14	49.30500 +0.26	49.60	49.01	49.10	96,562
14 Aug 14	49.04000 +0.24	49.42	48.71	48.78	70,536
13 Aug 14	48.80000 +0.10	49.10	48.67	48.96	66,821
12 Aug 14	48.70000 +0.01	48.76	48.30	48.69	99,683
11 Aug 14	48.69500 +0.06	49.40	48.62	48.62	78,130
08 Aug 14	48.63000 -0.54	48.96	48.29	48.96	100,690
07 Aug 14	49.17000 -0.23	49.58	48.76	49.24	80,091
06 Aug 14	49.40000 -0.37	49.76	49.08	49.72	91,256
05 Aug 14	49.77000 -0.27	50.21	49.50	50.05	104,821
04 Aug 14	50.04000 -2.22	51.10	49.85	51.10	114,151
01 Aug 14	52.26000 -0.24	52.74	51.86	52.50	97,114
31 Jul 14	52.50000 -0.80	53.66	52.30	53.46	59,515
30 Jul 14	53.30000 -0.10	53.79	53.14	53.79	49,637
29 Jul 14	53.40000 +0.79	53.75	52.80	52.80	57,166
28 Jul 14	52.61000 -0.19	53.10	52.41	53.03	42,788
25 Jul 14	52.80000 -0.48	53.79	52.71	53.30	80,764
24 Jul 14	53.28000 +0.14	53.90	52.80	53.09	123,703
23 Jul 14	53.14000 +0.10	53.49	52.93	53.08	74,563
22 Jul 14	53.04000 +0.14	53.19	52.56	52.91	64,475
21 Jul 14	52.90000 -0.04	53.18	52.57	52.94	61,106
18 Jul 14	52.94000 +0.28	52.94	51.50	52.60	176,647
17 Jul 14	52.66000 -1.40	54.05	52.66	54.05	72,544
16 Jul 14	54.06000 +0.75	54.06	52.95	53.28	59,341
15 Jul 14	53.31000 -1.15	54.62	53.31	54.46	54,154
14 Jul 14	54.46000 +0.65	54.85	54.18	54.21	46,810
11 Jul 14	53.81000 +0.06	54.40	53.73	53.75	46,198
10 Jul 14	53.75000 -0.65	54.51	52.96	54.39	107,454
09 Jul 14	54.40000 +0.10	54.95	54.28	54.35	42,637
08 Jul 14	54.30000 -1.16	55.52	54.28	55.52	62,327
07 Jul 14	55.46000 -0.22	56.04	55.38	55.69	36,698
04 Jul 14	55.68000 +0.53	55.90	55.15	55.20	45,186
03 Jul 14	55.15000 -0.02	55.89	55.05	55.35	86,611
02 Jul 14	55.17000 -0.24	55.64	54.91	55.50	106,834
01 Jul 14	55.41000 +0.71	55.95	54.80	54.80	100,490
30 Jun 14	54.70000 -0.75	55.85	54.20	55.56	141,405
27 Jun 14	55.45000 +0.96	55.45	54.21	54.50	102,745
26 Jun 14	54.49000 -0.09	54.99	54.32	54.60	59,816
25 Jun 14	54.58000 -0.54	55.19	54.25	55.19	101,585
24 Jun 14	55.12000 -1.09	56.22	54.86	56.21	95,066
23 Jun 14	56.21000 -0.27	56.68	56.14	56.56	53,175
20 Jun 14	56.48000 -0.43	57.33	56.45	56.91	86,352
19 Jun 14	56.91000 -0.24	57.69	56.91	57.25	45,823
18 Jun 14	57.15000 +0.24	57.50	56.26	56.91	74,246
17 Jun 14	56.91000 -0.20	57.31	56.63	57.21	47,779
16 Jun 14	57.11000 -0.86	57.90	57.11	57.79	73,491
13 Jun 14	57.97000 +0.02	58.10	57.05	57.60	60,703
12 Jun 14	57.95000 +0.44	58.26	57.49	57.78	74,607
11 Jun 14	57.51000 -0.09	57.82	56.99	57.48	73,484
10 Jun 14	57.60000 +0.40	57.93	56.85	57.20	59,426
09 Jun 14	57.20000 -0.29	57.85	57.05	57.75	67,929
06 Jun 14	57.49000 -0.94	58.80	57.49	58.40	100,305
05 Jun 14	58.43000 -0.27	59.28	58.00	58.93	52,973
04 Jun 14	58.70000 +1.10	58.90	57.49	57.53	62,623
03 Jun 14	57.60000 -0.82	58.42	57.47	58.42	74,381
02 Jun 14	58.42000 -0.27	59.60	58.41	58.70	78,227
30 May 14	58.69000 -0.01	59.19	58.00	58.67	78,794
29 May 14	58.70000 -0.05	59.15	58.60	58.64	43,021
28 May 14	58.75000 -2.84	60.80	58.45	60.80	202,185
27 May 14	61.59000 +0.16	62.00	61.30	61.40	65,015
26 May 14	61.43000 -0.40	62.12	61.00	61.75	42,418
23 May 14	61.83000 +0.67	61.99	61.24	61.25	72,542
22 May 14	61.16000 -0.04	61.45	60.80	61.03	22,765
21 May 14	61.20000 +0.90	61.29	60.08	60.08	89,589
20 May 14	60.30000 +0.36	60.90	60.00	60.00	98,484
19 May 14	59.94000 +1.11	60.34	58.88	58.88	81,214
16 May 14	58.83000 -0.99	59.82	58.51	59.77	59,664
15 May 14	59.82000 -0.98	60.74	59.30	60.60	72,709
14 May 14	60.80000 -0.21	61.08	60.49	60.89	43,620
13 May 14	61.01000 +0.17	61.20	60.60	60.79	45,165
12 May 14	60.84000 +0.72	61.00	60.08	60.10	75,085
09 May 14	60.12000 -0.58	60.42	59.74	60.33	46,719
08 May 14	60.70000 +0.32	60.85	60.12	60.77	70,055
07 May 14	60.38000 +0.86	60.56	58.87	59.34	70,531
06 May 14	59.52000 +0.24	59.83	58.81	59.33	63,081
05 May 14	59.28000 -0.50	60.00	58.94	59.44	43,490
02 May 14	59.78000 +0.72	60.30	59.20	59.20	59,089
30 Apr 14	59.06000 -0.11	59.30	58.55	59.18	58,901
29 Apr 14	59.17000 +0.23	59.89	58.90	58.95	59,977
28 Apr 14	58.94000 +0.43	58.94	58.10	58.39	51,908
25 Apr 14	58.51000 -0.42	59.10	58.32	58.70	63,092
24 Apr 14	58.93000 +0.47	59.25	58.52	58.60	90,516
23 Apr 14	58.46000 +0.55	58.65	57.99	58.21	89,069
22 Apr 14	57.91000 +0.19	58.20	57.32	57.45	83,525
17 Apr 14	57.72000 +2.31	57.76	55.61	55.70	115,455
16 Apr 14	55.41000 +0.41	55.70	54.02	55.20	112,133
15 Apr 14	55.00000 -0.75	55.85	54.91	55.55	56,409
14 Apr 14	55.75000 -0.32	56.20	55.65	55.94	54,636
11 Apr 14	56.07000 -0.81	56.60	55.94	56.60	114,157
10 Apr 14	56.88000 +0.59	57.30	56.60	56.60	89,448
09 Apr 14	56.29000 +0.29	56.47	55.82	56.00	57,046
08 Apr 14	56.00000 -0.17	56.17	55.20	56.14	109,782
07 Apr 14	56.17000 -0.38	56.46	56.02	56.38	77,938
04 Apr 14	56.55000 +0.05	56.91	56.50	56.64	61,817
03 Apr 14	56.50000 +0.25	56.75	56.05	56.15	188,704
02 Apr 14	56.25000 -0.45	56.81	56.14	56.70	122,618
01 Apr 14	56.70000 -0.62	57.32	56.27	57.00	162,800
31 Mar 14	57.32000 +0.12	57.50	56.70	57.20	106,759
28 Mar 14	57.20000 -0.30	57.90	56.75	57.90	188,262
27 Mar 14	57.50000 +0.77	58.15	56.80	57.50	224,790
26 Mar 14	56.73000 -2.11	58.41	55.41	57.95	366,157
25 Mar 14	58.84000 +0.34	59.47	58.50	58.50	91,649
24 Mar 14	58.50000 -1.04	59.42	58.18	59.26	75,590
21 Mar 14	59.54000 -0.47	60.50	59.54	59.84	258,796
20 Mar 14	60.01000 -0.59	60.55	59.77	60.25	69,726
19 Mar 14	60.60000 +0.02	61.06	60.06	60.51	57,298
18 Mar 14	60.58000 +0.53	60.75	59.95	60.10	53,411
17 Mar 14	60.05000 -0.02	60.41	59.91	59.96	64,370
14 Mar 14	60.07000 +0.49	60.07	59.14	59.30	131,166
13 Mar 14	59.58000 +0.45	59.87	58.80	59.34	105,544
12 Mar 14	59.13000 +0.25	59.55	58.25	58.61	108,015
11 Mar 14	58.88000 +0.06	59.36	58.25	59.00	79,598
10 Mar 14	58.82000 -0.53	59.37	58.05	59.37	96,709
07 Mar 14	59.35000 -0.74	60.17	58.58	60.00	135,301
06 Mar 14	60.09000 -0.23	60.24	59.37	60.02	112,820
05 Mar 14	60.32000 -0.78	60.95	59.62	60.42	140,869
04 Mar 14	61.10000 -4.69	62.25	58.33	62.25	694,500
03 Mar 14	65.79000 -0.82	66.19	64.86	65.75	79,306
28 Feb 14	66.61000 +0.74	66.65	65.80	66.00	100,115
27 Feb 14	65.87000 +0.16	66.30	64.95	65.78	75,964
26 Feb 14	65.71000 +0.05	65.98	65.25	65.27	67,039
25 Feb 14	65.66000 -0.06	66.13	65.38	65.60	66,214
24 Feb 14	65.72000 +0.43	65.83	65.09	65.24	75,333
21 Feb 14	65.29000 +0.13	65.56	64.87	65.11	44,468
20 Feb 14	65.16000 +0.18	65.39	64.26	64.30	47,528
19 Feb 14	64.98000 +0.48	65.90	64.50	64.50	57,477
18 Feb 14	64.50000 -0.42	65.12	64.45	64.83	176,357
17 Feb 14	64.92000 +1.43	65.23	63.44	63.45	125,446
14 Feb 14	63.49000 -0.06	64.72	63.37	63.86	71,616
13 Feb 14	63.55000 +0.73	63.81	62.47	62.47	223,980
12 Feb 14	62.82000 +1.17	63.17	61.32	61.32	59,571
11 Feb 14	61.65000 +0.20	61.75	61.06	61.35	60,262
10 Feb 14	61.45000 +0.02	62.29	61.25	61.53	39,781
07 Feb 14	61.43000 -0.94	62.73	60.47	62.59	89,798
06 Feb 14	62.37000 +1.00	62.39	61.30	61.68	56,927
05 Feb 14	61.37000 -2.53	62.56	61.20	62.20	95,573
04 Feb 14	63.90000 +0.76	64.12	62.55	63.19	99,731
03 Feb 14	63.14000 +0.24	63.70	62.75	62.90	75,722
31 Jan 14	62.90000 -1.10	64.48	62.60	64.45	94,815
30 Jan 14	64.00000 +0.97	64.55	62.60	63.23	94,847
29 Jan 14	63.03000 +0.10	63.99	62.71	63.25	107,783
28 Jan 14	62.93000 +2.29	63.02	60.98	60.99	122,311
27 Jan 14	60.64000 -0.15	61.00	60.34	60.85	58,857
24 Jan 14	60.79000 -0.50	61.55	60.25	61.16	99,038
23 Jan 14	61.29000 +0.05	61.78	60.95	61.26	119,437
22 Jan 14	61.24000 +0.14	61.59	60.85	61.20	81,286
21 Jan 14	61.10000 -1.55	62.05	60.31	61.60	153,912
20 Jan 14	62.65000 +0.31	63.15	62.22	62.32	66,716
17 Jan 14	62.34000 -0.14	63.20	62.20	62.40	93,233
16 Jan 14	62.48000 -0.08	62.80	62.14	62.50	127,688
15 Jan 14	62.56000 +1.91	62.60	60.70	60.80	128,052
14 Jan 14	60.65000 +0.15	60.71	59.76	60.20	72,445
13 Jan 14	60.50000 +0.96	60.79	59.68	59.68	113,551
10 Jan 14	59.54000 +0.20	59.90	59.05	59.63	103,582
09 Jan 14	59.34000 +0.91	59.85	58.51	58.51	88,407
08 Jan 14	58.43000 +0.38	58.60	57.89	58.34	58,939
07 Jan 14	58.05000 +1.45	58.10	56.49	56.70	72,351
06 Jan 14	56.60000 -0.18	57.07	56.45	56.98	66,248
03 Jan 14	56.78000 +0.59	56.88	56.09	56.25	86,612
02 Jan 14	56.19000 +0.17	56.90	56.19	56.23	83,387
31 Dec 13	56.02000 -0.38	56.35	55.90	56.27	54,819
30 Dec 13	56.40000 -0.26	56.95	56.03	56.66	49,071
27 Dec 13	56.66000 +0.80	56.96	55.77	55.93	76,096
24 Dec 13	55.86000 -0.24	56.08	55.74	55.83	11,976
23 Dec 13	56.10000 +0.91	56.28	55.45	55.45	163,037
20 Dec 13	55.19000 -1.85	57.17	55.19	57.14	1,188,677
19 Dec 13	57.04000 +0.86	57.20	56.25	56.50	100,622
18 Dec 13	56.18000 +1.29	56.20	54.52	55.00	77,788
17 Dec 13	54.89000 -0.06	55.86	54.55	55.17	95,978
16 Dec 13	54.95000 -0.23	55.59	53.43	54.08	160,236
13 Dec 13	55.18000 -1.15	56.65	55.18	56.65	62,399
12 Dec 13	56.33000 -0.56	56.90	55.78	56.90	63,529
11 Dec 13	56.89000 -0.02	57.23	56.35	56.82	41,732
10 Dec 13	56.91000 -0.24	57.43	56.40	56.83	51,398
09 Dec 13	57.15000 +0.15	57.22	56.50	57.21	43,887
06 Dec 13	57.00000 +0.00	57.57	56.62	56.86	34,785
05 Dec 13	57.00000 +0.49	57.47	56.57	56.57	128,901
04 Dec 13	56.51000 -0.46	57.20	55.97	56.91	66,770
03 Dec 13	56.97000 -1.57	58.16	56.89	58.16	91,924
02 Dec 13	58.54000 +1.05	58.82	57.47	57.73	75,281
29 Nov 13	57.49000 -1.06	58.56	57.46	58.25	51,131
28 Nov 13	58.55000 +0.15	58.63	58.25	58.41	52,001
27 Nov 13	58.40000 -0.50	58.84	58.21	58.67	39,886
26 Nov 13	58.90000 -0.08	59.53	58.70	58.94	62,632
25 Nov 13	58.98000 +2.66	59.27	56.21	56.21	111,178
22 Nov 13	56.32000 +0.12	56.87	56.10	56.10	33,878
21 Nov 13	56.20000 -0.81	57.07	55.99	57.00	27,029
20 Nov 13	57.01000 +0.02	57.50	56.90	56.97	79,369
19 Nov 13	56.99000 +0.14	57.10	56.65	56.70	41,982
18 Nov 13	56.85000 +0.59	56.94	56.00	56.00	57,009
15 Nov 13	56.26000 -0.24	56.70	56.01	56.56	30,413
14 Nov 13	56.50000 -0.03	56.53	56.22	56.50	48,488
13 Nov 13	56.53000 +1.43	56.59	54.89	55.16	57,402
12 Nov 13	55.10000 -1.30	56.50	55.10	56.50	35,169
11 Nov 13	56.40000 +0.99	57.06	55.40	55.40	59,832
08 Nov 13	55.41000 -0.19	55.59	54.61	55.50	59,191
07 Nov 13	55.60000 -0.40	56.16	55.55	55.90	32,060
06 Nov 13	56.00000 +0.43	56.20	55.45	55.55	73,850
05 Nov 13	55.57000 -0.30	56.10	55.01	55.85	57,089
04 Nov 13	55.87000 -0.42	56.30	55.85	56.16	70,472
01 Nov 13	56.29000 +0.53	56.40	55.83	55.94	30,245
31 Oct 13	55.76000 -0.50	56.28	55.50	56.28	77,267
30 Oct 13	56.26000 +0.11	56.38	55.75	56.10	46,428
29 Oct 13	56.15000 -0.04	56.18	54.05	56.05	100,723
28 Oct 13	56.19000 -0.38	56.60	56.08	56.57	39,444
25 Oct 13	56.57000 +0.11	56.60	55.71	56.60	40,030
24 Oct 13	56.46000 -0.25	56.72	55.85	56.72	52,591
23 Oct 13	56.71000 +0.00	56.82	56.21	56.77	32,755
22 Oct 13	56.71000 +0.03	57.07	55.78	56.68	109,766
21 Oct 13	56.68000 -0.34	56.96	56.37	56.96	42,492
18 Oct 13	57.02000 +1.51	57.02	55.32	55.68	86,250
17 Oct 13	55.51000 -0.44	56.00	55.41	56.00	43,787
16 Oct 13	55.95000 -0.26	56.39	55.44	56.09	118,699
15 Oct 13	56.21000 +0.11	56.49	54.51	54.90	182,761
14 Oct 13	56.10000 +0.95	56.19	54.96	55.14	92,461
11 Oct 13	55.15000 +1.87	55.15	53.13	53.34	182,124
10 Oct 13	53.28000 +0.96	53.28	52.35	52.59	80,011
09 Oct 13	52.32000 -0.08	52.32	51.87	52.26	49,832
08 Oct 13	52.40000 -0.20	52.40	52.10	52.20	80,377
07 Oct 13	52.60000 +0.81	52.66	51.62	52.05	64,606
04 Oct 13	51.79000 +0.19	51.79	50.80	51.57	76,165
03 Oct 13	51.60000 -0.08	51.95	51.47	51.95	67,209
02 Oct 13	51.68000 -0.22	52.67	51.33	52.65	100,785
01 Oct 13	51.90000 -1.93	54.20	51.62	54.20	217,860
30 Sep 13	53.83000 -0.29	54.35	53.72	54.05	64,180
27 Sep 13	54.12000 +1.12	54.12	53.08	53.08	87,146
26 Sep 13	53.00000 +0.23	53.17	52.52	52.78	111,940
25 Sep 13	52.77000 -0.82	53.80	52.52	53.55	63,250
24 Sep 13	53.59000 -0.37	54.15	53.51	54.00	60,072
23 Sep 13	53.96000 -0.04	54.30	53.82	54.10	49,087
20 Sep 13	54.00000 +0.16	54.21	53.61	53.61	62,263
19 Sep 13	53.84000 +0.13	54.34	53.72	54.09	61,733
18 Sep 13	53.71000 +0.06	53.92	53.55	53.82	46,722
17 Sep 13	53.65000 -0.02	53.87	53.43	53.72	37,237
16 Sep 13	53.67000 +0.57	53.75	52.96	53.60	79,356
13 Sep 13	53.10000 +0.49	53.19	52.54	52.62	38,383
12 Sep 13	52.61000 -0.56	53.48	52.25	53.48	68,263
11 Sep 13	53.17000 -0.23	54.20	53.10	53.72	46,355
10 Sep 13	53.40000 +0.39	53.84	53.14	53.17	74,347
09 Sep 13	53.01000 +0.08	53.20	52.94	53.05	46,727
06 Sep 13	52.93000 -0.05	53.16	52.71	53.01	94,941
05 Sep 13	52.98000 -0.02	52.99	52.61	52.98	58,707
04 Sep 13	53.00000 +0.00	53.00	52.47	53.00	43,105
03 Sep 13	53.00000 -0.01	53.15	52.55	53.14	70,089
02 Sep 13	53.01000 +0.01	53.10	52.77	52.95	70,888
30 Aug 13	53.00000 +0.14	53.32	52.55	52.89	141,853
29 Aug 13	52.86000 +0.21	52.86	52.33	52.73	40,549
28 Aug 13	52.65000 +0.41	52.65	51.86	52.23	85,722
27 Aug 13	52.24000 -0.56	52.78	51.81	52.77	88,523
26 Aug 13	52.80000 +0.64	52.90	52.15	52.20	136,033
23 Aug 13	52.16000 -0.05	52.39	52.00	52.25	32,034
22 Aug 13	52.21000 +0.21	52.25	51.86	52.00	45,912
21 Aug 13	52.00000 +0.00	52.05	51.69	52.00	54,724
20 Aug 13	52.00000 +0.05	52.00	51.66	51.95	44,737
19 Aug 13	51.95000 +0.09	52.00	51.85	52.00	60,399
16 Aug 13	51.86000 -0.09	52.00	51.76	51.99	47,214
15 Aug 13	51.95000 -0.05	52.00	51.52	51.85	31,906
14 Aug 13	52.00000 +0.11	52.15	51.85	51.90	90,019
13 Aug 13	51.89000 +0.12	52.00	51.83	51.98	77,224
12 Aug 13	51.77000 -0.18	52.00	51.73	52.00	43,498
09 Aug 13	51.95000 -0.31	52.50	51.95	52.49	58,128
08 Aug 13	52.26000 +0.36	52.50	51.93	52.19	64,608
07 Aug 13	51.90000 -1.39	53.07	51.75	53.05	108,384
06 Aug 13	53.29000 -0.46	53.85	52.76	53.76	79,002
05 Aug 13	53.75000 +0.45	54.20	52.96	53.30	99,211
02 Aug 13	53.30000 +0.36	53.59	52.85	53.38	65,505
01 Aug 13	52.94000 -1.20	53.37	52.24	52.24	115,169
31 Jul 13	54.14000 -1.01	55.14	53.83	55.10	177,387
30 Jul 13	55.15000 +1.01	55.49	54.45	54.50	147,443
29 Jul 13	54.14000 +0.78	54.46	53.68	53.75	105,937
26 Jul 13	53.36000 +0.15	54.15	53.36	53.51	124,941
25 Jul 13	53.21000 -0.03	53.57	53.00	53.13	81,904
24 Jul 13	53.24000 +0.87	53.24	52.24	52.73	98,975
23 Jul 13	52.37000 +0.11	52.96	52.18	52.36	178,022
22 Jul 13	52.26000 +0.74	52.26	51.25	51.88	96,920
19 Jul 13	51.52000 +0.42	51.85	50.80	51.00	120,471
18 Jul 13	51.10000 +1.51	51.27	49.69	49.79	87,820
17 Jul 13	49.58500 +0.39	49.58	49.04	49.47	68,986
16 Jul 13	49.19500 -0.33	49.58	48.66	49.46	89,913
15 Jul 13	49.53000 +0.60	49.72	48.72	49.00	72,185
12 Jul 13	48.93000 +0.19	49.45	48.67	49.09	42,387
11 Jul 13	48.74500 +0.09	49.00	48.60	49.00	63,510
10 Jul 13	48.65000 -1.06	49.99	48.48	49.71	93,766
09 Jul 13	49.70500 -0.38	50.20	49.51	50.10	69,396
08 Jul 13	50.09000 +0.56	50.36	49.76	49.76	71,416
05 Jul 13	49.53000 -0.70	50.35	49.50	50.23	68,640
04 Jul 13	50.23000 +0.06	50.95	50.12	50.30	86,935
03 Jul 13	50.17000 -0.16	50.51	49.70	50.05	57,208
02 Jul 13	50.33000 -0.13	50.68	50.26	50.56	56,171
01 Jul 13	50.46000 -0.54	51.34	50.40	50.93	71,483
28 Jun 13	51.00000 +0.81	51.25	50.10	50.32	89,904
27 Jun 13	50.19000 +0.65	50.19	49.34	49.75	113,366
26 Jun 13	49.54500 +0.04	49.78	49.31	49.55	104,747
25 Jun 13	49.50500 +0.76	49.51	48.72	48.81	132,484
24 Jun 13	48.75000 -1.25	50.08	48.47	50.00	107,366
21 Jun 13	50.00000 +0.01	50.79	49.90	50.30	109,417
20 Jun 13	49.99000 -0.68	50.60	49.66	50.60	48,632
19 Jun 13	50.67000 -0.27	51.20	50.37	51.00	57,780
18 Jun 13	50.94000 +0.22	51.20	50.72	50.72	61,880
17 Jun 13	50.72000 +0.16	51.00	50.47	50.80	47,695
14 Jun 13	50.56000 +1.41	50.56	49.20	49.25	70,254
13 Jun 13	49.15000 -0.30	49.15	48.12	49.03	120,579
12 Jun 13	49.45000 -0.54	50.07	49.27	49.75	83,873
11 Jun 13	49.99500 -0.82	50.72	49.59	50.72	118,109
10 Jun 13	50.81000 -0.71	51.72	50.45	51.50	111,130
07 Jun 13	51.52000 +0.07	52.03	51.13	51.46	71,352
06 Jun 13	51.45000 -1.04	52.37	51.20	52.15	72,502
05 Jun 13	52.49000 +0.09	52.76	52.05	52.05	36,990
04 Jun 13	52.40000 +0.12	53.89	51.54	53.35	136,884
03 Jun 13	52.28000 +0.57	52.50	51.46	51.93	80,503
31 May 13	51.71000 -0.11	52.50	51.25	51.76	123,739
30 May 13	51.82000 +0.17	52.74	51.62	51.62	65,074
29 May 13	51.65000 -1.31	53.22	51.50	52.80	131,885
28 May 13	52.96000 +1.08	53.19	51.80	51.88	67,081
27 May 13	51.88000 +1.25	51.89	50.63	50.70	40,397
24 May 13	50.63000 -0.45	51.90	50.12	51.82	103,133
23 May 13	51.08000 -0.95	51.08	49.74	50.47	122,553
22 May 13	52.03000 -0.64	52.86	51.90	52.68	93,846
21 May 13	52.67000 -1.50	54.17	52.17	54.00	132,515
20 May 13	54.17000 +0.88	54.46	53.29	53.29	77,058
17 May 13	53.29000 -0.24	53.74	53.28	53.54	108,171
16 May 13	53.53000 +0.12	53.80	53.14	53.38	77,360
15 May 13	53.41000 +0.39	53.55	52.59	52.93	122,877
14 May 13	53.02000 +0.15	53.53	52.93	53.00	96,913
13 May 13	52.87000 +0.89	53.09	51.97	52.00	132,698
10 May 13	51.98000 +0.13	52.15	51.68	51.85	107,168
09 May 13	51.85000 +0.77	51.85	51.15	51.15	40,365
08 May 13	51.08000 -0.12	51.46	50.88	51.28	42,553
07 May 13	51.20000 +0.49	51.20	50.48	50.48	86,543
06 May 13	50.71000 +0.63	51.00	50.08	50.08	80,174
03 May 13	50.08000 +0.58	50.63	49.51	49.51	107,322
02 May 13	49.50000 -0.44	50.09	48.40	49.94	143,768
30 Apr 13	49.94500 -0.69	51.00	49.70	50.66	117,704
29 Apr 13	50.64000 +0.02	50.98	50.15	50.62	73,491
26 Apr 13	50.62000 -0.33	51.19	50.13	50.54	97,217
25 Apr 13	50.95000 +1.03	51.40	49.55	49.75	200,495
24 Apr 13	49.92000 +0.47	49.92	49.12	49.20	82,778
23 Apr 13	49.45000 +0.82	49.46	48.58	48.58	147,652
22 Apr 13	48.63500 +0.83	48.75	47.91	48.06	84,449
19 Apr 13	47.80500 -0.05	48.45	47.56	47.94	77,331
18 Apr 13	47.85500 +0.20	47.90	47.02	47.49	120,649
17 Apr 13	47.65000 -0.06	48.00	47.30	47.94	152,187
16 Apr 13	47.70500 -0.07	47.92	46.97	47.80	81,381
15 Apr 13	47.77500 +0.28	48.00	47.27	47.81	70,983
12 Apr 13	47.50000 -0.35	47.99	47.28	47.80	78,246
11 Apr 13	47.84500 -0.13	48.08	47.76	48.00	76,108
10 Apr 13	47.97500 +0.13	48.15	47.60	47.92	124,352
09 Apr 13	47.84000 +1.61	47.94	46.38	46.56	123,698
08 Apr 13	46.23000 +0.65	46.35	45.74	45.93	125,610
05 Apr 13	45.58000 -0.86	46.60	45.35	46.60	81,671
04 Apr 13	46.44500 -0.29	47.13	46.26	46.88	86,497
03 Apr 13	46.73500 -0.56	47.45	46.66	47.01	82,597
02 Apr 13	47.29500 +0.56	47.47	46.67	46.74	113,977
28 Mar 13	46.73500 +0.56	46.90	45.99	46.21	105,167
27 Mar 13	46.18000 -0.35	47.13	45.41	46.36	151,973
26 Mar 13	46.53000 -0.30	47.37	46.38	46.80	84,860
25 Mar 13	46.83000 -0.20	48.00	46.70	47.50	78,446
22 Mar 13	47.03000 -0.06	47.18	46.58	47.00	81,903
21 Mar 13	47.08500 -1.09	48.13	46.71	48.10	86,407
20 Mar 13	48.17500 +0.04	48.60	47.55	48.25	142,159
19 Mar 13	48.13000 +0.25	48.50	47.70	47.94	95,636
18 Mar 13	47.88500 +0.25	48.15	47.00	47.00	103,615
15 Mar 13	47.63000 +0.25	47.96	47.08	47.24	98,200
14 Mar 13	47.38500 +0.52	47.70	46.26	46.99	131,735
13 Mar 13	46.86500 -0.89	47.76	46.85	47.76	79,100
12 Mar 13	47.76000 -0.08	48.29	47.69	47.83	95,586
11 Mar 13	47.83500 +0.06	47.92	47.53	47.76	66,800
08 Mar 13	47.77000 +0.13	48.00	47.24	47.67	86,442
07 Mar 13	47.64000 +0.44	48.00	47.20	47.22	146,094
06 Mar 13	47.20000 -1.53	48.50	46.81	48.50	386,555
05 Mar 13	48.73500 +3.82	49.50	45.60	46.30	871,127
04 Mar 13	44.92000 +1.15	45.15	43.47	43.60	123,156
01 Mar 13	43.77000 -0.52	44.29	43.40	44.22	82,254
28 Feb 13	44.29500 -0.04	44.60	44.00	44.31	61,101
27 Feb 13	44.33500 +0.53	44.49	43.67	43.87	54,278
26 Feb 13	43.80000 -0.22	44.14	43.06	43.33	62,193
25 Feb 13	44.01500 -0.14	44.31	43.75	44.05	72,263
22 Feb 13	44.15000 +0.36	44.76	43.82	43.82	51,423
21 Feb 13	43.79000 -0.64	44.37	43.54	44.31	77,529
20 Feb 13	44.43000 -0.26	44.79	44.28	44.63	85,976
19 Feb 13	44.69000 +0.88	44.75	43.94	43.95	105,586
18 Feb 13	43.80500 -0.54	44.22	43.40	44.22	61,695
15 Feb 13	44.35000 +0.20	44.72	44.02	44.05	62,462
14 Feb 13	44.14500 -0.35	44.53	43.99	44.47	62,625
13 Feb 13	44.50000 +0.90	44.62	43.66	43.66	97,439
12 Feb 13	43.60500 -0.24	43.80	43.47	43.79	61,111
11 Feb 13	43.84000 +0.31	43.89	43.49	43.49	39,397
08 Feb 13	43.53500 +0.15	43.68	43.17	43.44	84,083
07 Feb 13	43.39000 -0.12	43.60	43.17	43.47	68,389
06 Feb 13	43.50500 +0.01	43.92	43.10	43.49	76,344
05 Feb 13	43.49500 +0.08	43.63	43.06	43.40	98,868
04 Feb 13	43.41000 -0.64	44.43	43.41	44.35	84,863
01 Feb 13	44.05000 +2.05	44.19	42.51	42.52	383,200
31 Jan 13	42.00000 -0.10	42.17	41.06	42.06	156,096
30 Jan 13	42.10000 -0.20	42.40	41.88	42.40	113,638
29 Jan 13	42.30000 -0.19	42.75	42.10	42.31	90,138
28 Jan 13	42.48500 -0.04	42.70	42.25	42.70	85,562
25 Jan 13	42.53000 +0.13	42.74	42.19	42.40	119,605
24 Jan 13	42.40000 -0.35	42.75	42.05	42.74	97,836
23 Jan 13	42.75000 +0.30	42.75	42.26	42.69	79,379
22 Jan 13	42.45000 +0.19	42.62	42.04	42.30	54,466
21 Jan 13	42.26000 +0.51	42.70	41.73	42.70	121,440
18 Jan 13	41.75000 -2.06	43.60	41.75	42.65	220,488
17 Jan 13	43.81000 +0.64	43.89	43.10	43.20	188,634
16 Jan 13	43.17000 +0.35	43.17	42.64	42.71	126,963
15 Jan 13	42.81500 -0.33	43.37	42.81	43.10	152,770
14 Jan 13	43.14000 +0.92	43.47	42.05	42.50	173,476
11 Jan 13	42.22500 +0.38	42.44	41.66	42.10	105,900
10 Jan 13	41.85000 +0.65	41.91	41.14	41.44	127,271
09 Jan 13	41.20000 -0.11	42.57	41.11	41.65	169,347
08 Jan 13	41.31500 -0.19	41.76	41.10	41.49	122,646
07 Jan 13	41.50000 +0.13	42.09	41.38	41.38	148,115
04 Jan 13	41.36500 +0.88	41.68	40.78	40.78	161,765
03 Jan 13	40.49000 -0.19	40.94	40.45	40.79	123,572
02 Jan 13	40.68500 +0.69	40.77	40.15	40.63	111,938
31 Dec 12	40.00000 -0.04	40.10	39.92	40.06	27,219
28 Dec 12	40.04000 +0.01	40.40	39.76	40.40	51,056
27 Dec 12	40.03500 +0.51	40.59	39.60	39.60	105,606
24 Dec 12	39.53000 -0.33	39.91	39.25	39.25	31,515
21 Dec 12	39.85500 +1.49	40.03	38.34	38.49	462,698
20 Dec 12	38.36000 -1.01	39.40	38.32	39.40	162,151
19 Dec 12	39.37000 -0.11	39.98	39.20	39.65	100,073
18 Dec 12	39.48000 +0.08	39.67	39.01	39.58	155,757
17 Dec 12	39.40000 +0.97	39.74	38.72	38.72	163,228
14 Dec 12	38.43000 +0.16	38.95	38.31	38.31	102,208
13 Dec 12	38.27000 -0.31	38.90	38.06	38.80	132,097
12 Dec 12	38.57500 -0.90	39.50	38.58	39.41	128,723
11 Dec 12	39.48000 +0.56	39.48	38.91	38.99	145,423
10 Dec 12	38.91500 +0.33	38.98	38.25	38.87	121,212
07 Dec 12	38.59000 +0.82	38.71	37.87	37.87	162,495
06 Dec 12	37.77000 +0.08	38.00	37.51	37.70	220,467
05 Dec 12	37.68500 -0.54	38.37	37.66	38.22	202,980
04 Dec 12	38.22500 -2.30	38.77	37.61	38.77	441,152
03 Dec 12	40.52000 +0.35	41.35	40.15	40.87	100,371
30 Nov 12	40.17500 +0.33	40.50	39.90	39.90	118,082
29 Nov 12	39.85000 -0.45	40.75	39.44	40.31	140,861
28 Nov 12	40.30000 -0.34	40.85	40.22	40.64	61,423
27 Nov 12	40.64000 +0.22	41.12	40.49	40.62	75,836
26 Nov 12	40.42500 -1.19	41.70	40.17	41.62	97,999
23 Nov 12	41.62000 +1.21	41.75	40.42	40.42	83,151
22 Nov 12	40.41000 -0.05	40.73	40.28	40.46	78,395
21 Nov 12	40.45500 +0.36	40.58	39.93	40.15	84,003
20 Nov 12	40.10000 -0.41	40.74	40.10	40.74	68,682
19 Nov 12	40.50500 +0.41	41.01	40.21	40.60	84,070
16 Nov 12	40.10000 -0.05	40.23	39.80	40.14	49,489
15 Nov 12	40.15000 +0.23	40.45	39.72	39.81	49,699
14 Nov 12	39.92000 -0.49	40.51	39.83	40.42	74,193
13 Nov 12	40.40500 -0.30	40.85	40.25	40.83	56,762
12 Nov 12	40.70000 -0.33	41.10	40.64	41.04	45,565
09 Nov 12	41.03500 +0.03	41.35	40.63	41.22	46,203
08 Nov 12	41.00000 +0.19	41.36	40.85	41.20	51,002
07 Nov 12	40.81000 -0.53	41.50	40.81	41.40	75,861
06 Nov 12	41.34000 +0.47	41.39	40.14	40.93	107,327
05 Nov 12	40.86500 -1.28	42.28	40.85	42.28	82,022
02 Nov 12	42.15000 -1.18	43.26	41.90	43.22	113,829
01 Nov 12	43.33000 +1.10	43.38	42.24	42.24	65,971
31 Oct 12	42.23500 -0.31	42.62	42.20	42.49	56,752
30 Oct 12	42.54000 +0.56	42.60	41.99	41.99	24,619
29 Oct 12	41.98000 -1.37	43.28	41.98	43.28	66,592
26 Oct 12	43.34500 +0.77	43.53	42.55	42.55	108,058
25 Oct 12	42.57500 -0.26	43.19	42.42	42.60	45,143
24 Oct 12	42.83500 +0.70	43.50	41.95	42.32	91,102
23 Oct 12	42.13500 -0.64	42.78	41.95	42.78	75,038
22 Oct 12	42.77500 -0.32	44.36	42.56	43.09	95,766
19 Oct 12	43.10000 -0.03	43.28	42.87	43.03	54,333
18 Oct 12	43.13000 -0.47	43.42	42.65	43.20	133,266
17 Oct 12	43.60000 +1.09	43.60	42.50	42.72	75,715
16 Oct 12	42.51000 +0.20	42.80	42.32	42.58	59,551
15 Oct 12	42.30500 +0.26	42.40	42.00	42.20	38,699
12 Oct 12	42.05000 -0.25	42.35	41.90	42.31	69,632
11 Oct 12	42.30000 -0.10	42.50	42.12	42.40	64,675
10 Oct 12	42.40000 -0.58	43.10	42.28	42.98	57,134
09 Oct 12	42.98000 -0.05	43.27	42.67	42.90	64,926
08 Oct 12	43.02500 +0.00	43.03	42.81	43.01	44,405
05 Oct 12	43.02500 +0.61	43.18	42.64	42.69	62,358
04 Oct 12	42.42000 +0.04	42.70	42.23	42.70	76,065
03 Oct 12	42.37500 -0.69	43.03	42.38	42.97	146,605
02 Oct 12	43.06000 -0.60	43.58	43.06	43.54	127,124
01 Oct 12	43.66000 +0.69	44.06	42.97	42.97	142,461
28 Sep 12	42.97000 -0.18	43.40	42.22	43.29	150,356
27 Sep 12	43.15000 +2.58	43.18	40.58	40.98	293,606
26 Sep 12	40.57500 +1.14	41.40	40.01	40.15	239,513
25 Sep 12	39.44000 -0.24	40.00	39.44	39.99	63,457
24 Sep 12	39.68000 -1.10	40.75	39.55	40.74	128,383
21 Sep 12	40.77500 -0.26	41.26	40.40	41.19	115,791
20 Sep 12	41.03500 +0.63	41.03	40.25	40.25	64,264
19 Sep 12	40.40000 +0.17	40.44	40.10	40.44	68,338
18 Sep 12	40.23000 +0.08	40.42	40.01	40.01	71,159
17 Sep 12	40.15000 -0.07	40.45	40.01	40.44	85,708
14 Sep 12	40.22500 +0.05	40.78	40.22	40.46	117,776
13 Sep 12	40.17500 -0.07	40.40	39.90	40.25	65,656
12 Sep 12	40.24000 +1.17	40.26	39.21	39.25	115,998
11 Sep 12	39.07000 +0.11	39.12	38.80	39.00	125,041
10 Sep 12	38.95500 -0.03	39.38	38.76	39.38	187,236
07 Sep 12	38.99000 -3.38	41.00	38.60	41.00	582,341
06 Sep 12	42.37000 +0.61	42.44	41.79	41.79	38,756
05 Sep 12	41.76000 -0.11	42.33	41.71	41.90	48,127
04 Sep 12	41.87000 -0.26	42.40	41.85	42.30	102,772
03 Sep 12	42.13000 -0.33	42.78	42.08	42.32	35,933
31 Aug 12	42.46000 +0.63	42.75	41.53	41.80	105,075
30 Aug 12	41.83500 -0.76	42.69	41.83	42.60	72,799
29 Aug 12	42.60000 +0.75	42.75	41.90	42.26	54,704
28 Aug 12	41.85000 -0.89	42.83	41.85	42.83	72,627
27 Aug 12	42.73500 +0.33	42.78	42.40	42.40	45,057
24 Aug 12	42.40000 -0.87	43.26	42.35	43.26	75,064
23 Aug 12	43.27000 +0.20	43.62	43.19	43.19	58,283
22 Aug 12	43.07000 -0.53	43.63	43.01	43.50	64,017
21 Aug 12	43.59500 +0.10	43.94	43.51	43.76	58,340
20 Aug 12	43.50000 -0.19	43.88	43.50	43.80	95,280
17 Aug 12	43.69500 +0.19	43.92	43.50	43.60	70,469
16 Aug 12	43.50000 -0.26	43.99	43.38	43.96	55,827
15 Aug 12	43.76500 +0.08	43.99	43.56	43.57	41,055
14 Aug 12	43.69000 +0.19	43.93	43.31	43.78	64,079
13 Aug 12	43.50000 -0.45	44.50	43.46	44.50	46,648
10 Aug 12	43.95000 -0.30	44.72	43.95	44.15	57,995
09 Aug 12	44.25000 +0.88	44.65	43.48	43.51	98,441
08 Aug 12	43.37000 -0.83	44.06	42.97	44.06	98,735
07 Aug 12	44.20000 +0.16	44.25	43.90	44.01	62,882
06 Aug 12	44.04000 +0.12	44.50	44.01	44.25	71,295
03 Aug 12	43.92000 -1.00	44.56	43.67	44.40	121,643
02 Aug 12	44.92000 -1.49	46.49	44.81	46.49	68,207
01 Aug 12	46.40500 +0.02	46.85	45.81	45.85	64,330
31 Jul 12	46.38000 +0.69	46.40	45.71	46.01	106,504
30 Jul 12	45.68500 -0.28	46.40	45.69	46.06	237,859
27 Jul 12	45.97000 +0.17	46.27	45.45	46.10	100,370
26 Jul 12	45.80000 +1.09	46.00	44.76	45.40	108,809
25 Jul 12	44.71000 +0.78	45.08	43.74	43.75	92,406
24 Jul 12	43.92500 -0.35	44.76	43.44	44.50	234,402
23 Jul 12	44.27000 -1.05	45.33	43.88	45.23	208,213
20 Jul 12	45.32000 -1.37	46.90	45.24	46.51	209,924
19 Jul 12	46.69000 +1.92	46.70	44.95	45.05	190,668
18 Jul 12	44.77000 +1.49	44.83	43.40	43.53	94,358
17 Jul 12	43.28000 -0.28	43.73	43.17	43.50	73,553
16 Jul 12	43.56000 +0.63	43.62	42.87	43.00	130,519
13 Jul 12	42.93000 +1.94	43.15	41.67	41.75	184,198
12 Jul 12	40.98500 +0.03	41.56	40.77	40.92	138,994
11 Jul 12	40.95500 -0.02	41.23	40.81	40.97	88,043
10 Jul 12	40.98000 -1.96	41.29	40.79	40.93	193,769
09 Jul 12	42.93500 -0.07	43.13	42.60	43.03	294,631
06 Jul 12	43.01000 -0.25	43.39	42.88	43.32	131,535
05 Jul 12	43.25500 -0.07	43.53	42.95	42.96	90,613
04 Jul 12	43.32500 +0.33	43.46	42.94	43.10	117,387
03 Jul 12	43.00000 +0.37	43.03	42.17	42.80	128,081
02 Jul 12	42.63500 +0.52	43.08	42.43	42.54	102,176
29 Jun 12	42.11000 +0.12	42.61	41.65	42.60	142,848
28 Jun 12	41.99500 +0.92	42.24	41.20	41.20	165,699
27 Jun 12	41.07500 +0.48	41.21	40.60	40.75	69,494
26 Jun 12	40.59500 +0.37	40.76	40.15	40.15	130,169
25 Jun 12	40.22500 -0.50	40.76	39.88	40.51	114,102
22 Jun 12	40.72000 +0.47	41.03	39.81	40.14	142,192
21 Jun 12	40.25000 +1.54	40.92	38.72	38.72	260,110
20 Jun 12	38.70500 +0.49	38.98	38.20	38.20	133,257
19 Jun 12	38.22000 +0.88	38.44	37.53	37.57	92,671
18 Jun 12	37.34500 -0.03	38.04	37.24	37.81	92,205
15 Jun 12	37.37500 +1.10	37.50	36.36	36.36	206,096
14 Jun 12	36.27500 -1.15	37.47	36.17	37.40	107,227
13 Jun 12	37.42500 -0.16	37.94	36.75	37.70	148,817
12 Jun 12	37.58500 -1.16	38.99	37.58	38.60	192,380
11 Jun 12	38.74000 -0.26	40.44	38.71	39.65	126,586
08 Jun 12	39.00500 -0.72	39.59	38.31	39.59	134,129
07 Jun 12	39.73000 +0.51	39.79	39.17	39.42	202,989
06 Jun 12	39.22500 -0.83	40.00	39.22	39.85	246,194
05 Jun 12	40.05000 +0.02	40.31	39.54	40.31	146,198
04 Jun 12	40.03000 -0.58	40.77	40.03	40.41	119,216
01 Jun 12	40.60500 -1.40	41.49	39.98	40.51	360,971
31 May 12	42.00000 -1.26	43.83	41.56	42.88	1,725,783
30 May 12	43.26000 +0.42	43.66	42.56	42.56	324,738
29 May 12	42.83500 +1.13	43.21	41.76	41.90	279,178
28 May 12	41.71000 +0.71	41.88	41.08	41.08	61,211
25 May 12	41.00000 -0.46	42.30	40.94	41.46	129,978
24 May 12	41.46000 +1.04	41.98	40.26	40.70	211,658
23 May 12	40.42000 -2.22	42.53	40.38	42.47	219,415
22 May 12	42.64000 +1.14	43.02	41.91	42.00	217,255
21 May 12	41.50000 +1.17	41.73	40.15	40.25	249,758
18 May 12	40.33500 +0.74	40.83	39.20	39.50	259,399
17 May 12	39.60000 -0.70	40.38	39.24	40.38	205,634
16 May 12	40.30000 -2.20	42.55	40.11	42.40	362,587
15 May 12	42.50000 -0.31	43.48	42.42	43.31	177,778
14 May 12	42.81500 -0.46	43.19	42.29	43.09	161,501
11 May 12	43.27000 +0.69	43.37	42.28	42.49	125,409
10 May 12	42.57500 +0.83	42.81	41.56	42.01	206,065
09 May 12	41.74500 -0.48	42.42	41.44	42.42	168,015
08 May 12	42.22000 -0.09	42.62	42.03	42.33	131,399
07 May 12	42.31500 +0.12	42.50	41.51	41.64	128,206
04 May 12	42.19500 -0.67	43.05	41.81	42.74	135,587
03 May 12	42.86500 -0.29	43.40	42.65	43.26	134,927
02 May 12	43.15500 -0.28	43.95	42.33	43.95	155,984
30 Apr 12	43.43500 -0.29	44.00	43.44	43.92	88,777
27 Apr 12	43.73000 -0.19	44.68	43.58	43.73	145,070
26 Apr 12	43.91500 +0.26	44.29	43.51	43.88	133,163
25 Apr 12	43.65500 +0.65	44.06	42.97	43.06	149,698
24 Apr 12	43.00000 -0.08	43.35	42.69	43.19	187,394
23 Apr 12	43.08500 -0.07	43.13	42.65	42.94	140,276
20 Apr 12	43.15000 -0.15	43.48	42.53	43.31	156,819
19 Apr 12	43.30000 -0.45	45.04	43.30	43.76	356,901
18 Apr 12	43.75000 -0.90	44.65	43.44	44.63	154,929
17 Apr 12	44.65000 +0.47	44.75	43.75	43.97	208,861
16 Apr 12	44.18000 -1.15	45.50	43.88	45.26	231,737
13 Apr 12	45.33000 -0.67	46.31	45.30	45.97	81,051
12 Apr 12	46.00000 +0.00	46.35	45.32	46.25	183,818
11 Apr 12	46.00000 +0.44	46.35	45.19	45.49	201,383
10 Apr 12	45.55500 -1.31	47.03	45.56	46.60	157,408
05 Apr 12	46.87000 -1.08	48.38	46.44	48.00	166,878
04 Apr 12	47.94500 -1.74	49.50	47.94	49.50	212,967
03 Apr 12	49.69000 +0.48	50.38	49.33	49.33	244,610
02 Apr 12	49.20500 +0.99	49.35	47.65	48.38	186,105
30 Mar 12	48.22000 +0.22	48.50	48.06	48.21	198,363
29 Mar 12	48.00000 -0.92	49.10	47.90	49.04	262,612
28 Mar 12	48.92500 -1.51	50.16	48.60	50.15	200,194
27 Mar 12	50.44000 +1.10	50.85	49.60	49.90	128,836
26 Mar 12	49.34000 +0.09	49.70	49.21	49.70	82,707
23 Mar 12	49.25000 +0.05	49.63	49.02	49.40	78,114
22 Mar 12	49.20000 -0.35	50.18	49.13	49.74	95,299
21 Mar 12	49.55000 -0.45	50.15	49.33	50.09	66,702
20 Mar 12	50.00000 +0.00	50.23	49.27	50.01	87,283
19 Mar 12	50.00000 +0.06	50.53	49.88	49.92	73,887
16 Mar 12	49.93500 -0.51	50.45	49.36	50.45	131,018
15 Mar 12	50.45000 -0.14	50.75	50.16	50.64	95,105
14 Mar 12	50.59000 -0.25	51.39	50.53	51.11	123,427
13 Mar 12	50.84000 +0.16	51.00	50.41	51.00	118,527
12 Mar 12	50.68000 -0.31	51.08	50.55	51.00	78,801
09 Mar 12	50.99000 -0.34	51.39	50.55	51.36	141,842
08 Mar 12	51.33000 +0.03	52.01	51.15	51.74	105,022
07 Mar 12	51.30000 +0.04	51.41	50.97	51.26	85,272
06 Mar 12	51.26000 -1.51	52.83	51.26	52.83	118,412
05 Mar 12	52.77000 +0.35	52.87	52.25	52.50	216,290
02 Mar 12	52.42000 +0.91	53.16	52.12	53.00	207,143
01 Mar 12	51.51000 +0.15	51.68	50.94	51.37	171,355
29 Feb 12	51.36000 -0.44	51.99	51.03	51.90	218,021
28 Feb 12	51.80000 -0.04	52.27	51.65	51.84	135,010
27 Feb 12	51.84000 -0.17	52.39	51.54	52.05	63,780
24 Feb 12	52.01000 -0.48	52.89	52.00	52.87	115,939
23 Feb 12	52.49000 +0.06	52.83	52.20	52.54	121,611
22 Feb 12	52.43000 -0.51	52.97	52.32	52.88	74,869
21 Feb 12	52.94000 +0.06	53.15	52.62	52.89	56,284
20 Feb 12	52.88000 +0.41	53.00	52.64	52.71	62,267
17 Feb 12	52.47000 -0.53	53.20	52.38	53.20	79,364
16 Feb 12	53.00000 +0.08	53.01	52.63	52.88	48,725
15 Feb 12	52.92000 +0.04	53.00	52.66	53.00	84,757
14 Feb 12	52.88000 +0.01	53.30	52.80	52.86	66,704
13 Feb 12	52.87000 -0.42	53.59	52.61	53.45	76,595
10 Feb 12	53.29000 -0.40	53.90	52.97	53.43	65,330
09 Feb 12	53.69000 -0.32	54.26	53.48	54.10	60,590
08 Feb 12	54.01000 -0.89	55.40	53.43	55.22	83,918
07 Feb 12	54.90000 -0.22	55.31	54.52	55.31	54,682
06 Feb 12	55.12000 +0.01	55.54	54.59	54.94	54,346
03 Feb 12	55.11000 +0.44	55.53	54.46	54.89	87,165
02 Feb 12	54.67000 -0.02	55.07	54.45	55.00	68,705
01 Feb 12	54.69000 +0.69	55.01	53.63	54.02	105,305
31 Jan 12	54.00000 -0.90	55.66	53.74	54.90	151,927
30 Jan 12	54.90000 -0.44	55.40	54.63	55.40	50,683
27 Jan 12	55.34000 +0.41	55.63	54.54	54.54	51,659
26 Jan 12	54.93000 +0.70	54.94	53.45	54.22	80,939
25 Jan 12	54.23000 -0.49	55.29	53.91	54.99	71,078
24 Jan 12	54.72000 -1.57	56.16	54.24	56.00	77,537
23 Jan 12	56.29000 +0.46	56.54	55.41	56.00	53,423
20 Jan 12	55.83000 -0.02	56.07	55.20	55.86	52,519
19 Jan 12	55.85000 +0.07	56.14	55.56	55.95	60,017
18 Jan 12	55.78000 +1.13	55.87	54.51	54.65	67,449
17 Jan 12	54.65000 +0.71	55.30	53.87	54.40	88,747
16 Jan 12	53.94000 +0.52	54.20	53.07	53.11	41,192
13 Jan 12	53.42000 -0.42	54.40	53.20	54.20	46,651
12 Jan 12	53.84000 +0.34	54.21	53.35	53.40	76,227
11 Jan 12	53.50000 -0.22	53.88	52.90	53.72	139,297
10 Jan 12	53.72000 -0.63	54.70	53.71	54.51	121,102
09 Jan 12	54.35000 +0.03	54.74	54.02	54.12	75,012
06 Jan 12	54.32000 +1.07	54.83	53.25	53.53	88,134
05 Jan 12	53.25000 -0.69	54.29	52.86	53.85	126,162
04 Jan 12	53.94000 +0.27	54.12	53.52	53.72	91,345
03 Jan 12	53.67000 +0.59	53.72	52.95	53.20	65,277
02 Jan 12	53.08000 +1.02	53.08	52.11	52.56	37,228
30 Dec 11	52.06000 -0.13	52.70	51.86	52.40	52,233
29 Dec 11	52.19000 +0.28	52.19	51.66	51.94	79,964
28 Dec 11	51.91000 +0.16	52.14	51.46	51.70	93,031
27 Dec 11	51.75000 -0.36	52.50	51.75	51.90	27,058
23 Dec 11	52.11000 +0.77	52.57	51.61	51.72	61,054
22 Dec 11	51.34000 +0.14	51.91	51.04	51.54	97,412
21 Dec 11	51.20000 -0.69	52.98	50.86	52.20	108,735
20 Dec 11	51.89000 +1.58	51.96	50.01	50.48	177,779
19 Dec 11	50.31000 +0.02	50.45	49.85	50.09	62,709
16 Dec 11	50.29000 +1.30	50.29	49.15	49.35	221,562
15 Dec 11	48.99500 +0.57	49.37	48.49	48.49	106,497
14 Dec 11	48.42500 -1.01	49.56	48.31	49.44	79,725
13 Dec 11	49.44000 +0.92	49.92	48.52	48.58	135,919
12 Dec 11	48.52000 -2.02	49.55	48.52	49.55	95,498
09 Dec 11	50.54000 -0.21	50.87	50.15	50.52	113,286
08 Dec 11	50.75000 -0.97	51.99	50.75	51.90	78,997
07 Dec 11	51.72000 -0.85	53.07	51.37	52.99	103,976
06 Dec 11	52.57000 -0.20	52.92	52.15	52.41	110,424
05 Dec 11	52.77000 +0.12	53.34	52.26	53.04	141,315
02 Dec 11	52.65000 +1.09	52.99	51.56	52.20	165,545
01 Dec 11	51.56000 -1.05	52.89	51.56	52.63	108,992
30 Nov 11	52.61000 +0.00	53.25	52.01	52.18	232,788
29 Nov 11	52.61000 +1.04	52.99	51.30	51.53	113,072
28 Nov 11	51.57000 +2.30	51.58	49.35	49.59	133,070
25 Nov 11	49.27000 +1.15	49.48	47.60	48.15	74,555
24 Nov 11	48.12500 -1.74	50.30	48.10	50.30	136,777
23 Nov 11	49.86000 -1.06	51.10	49.45	50.38	160,738
22 Nov 11	50.92000 -1.67	52.88	50.92	52.68	96,762
21 Nov 11	52.59000 -1.52	54.18	52.46	54.18	92,525
18 Nov 11	54.11000 -0.73	54.70	53.80	54.38	55,703
17 Nov 11	54.84000 -0.55	55.28	54.07	55.28	94,560
16 Nov 11	55.39000 +0.65	55.43	54.65	54.65	124,332
15 Nov 11	54.74000 -0.40	55.30	54.24	54.94	87,084
14 Nov 11	55.14000 -0.82	56.45	55.07	56.45	71,148
11 Nov 11	55.96000 +0.63	56.00	55.21	55.54	101,334
10 Nov 11	55.33000 -0.66	56.44	55.00	55.02	107,537
09 Nov 11	55.99000 -0.05	56.19	55.06	56.16	97,292
08 Nov 11	56.04000 +1.89	56.18	54.39	54.39	156,678
07 Nov 11	54.15000 +0.32	54.26	53.02	53.71	51,327
04 Nov 11	53.83000 -0.46	54.75	53.83	54.62	73,158
03 Nov 11	54.29000 +1.01	54.51	52.00	52.73	91,852
02 Nov 11	53.28000 -1.20	54.94	53.20	54.86	111,657
01 Nov 11	54.48000 -0.66	55.16	54.00	54.40	116,253
31 Oct 11	55.14000 -1.28	56.48	54.83	56.08	138,434
28 Oct 11	56.42000 -0.67	57.31	56.26	57.00	57,914
27 Oct 11	57.09000 +1.07	57.33	56.61	57.02	96,031
26 Oct 11	56.02000 +0.77	56.38	55.27	55.76	94,181
25 Oct 11	55.25000 +0.31	55.25	54.41	54.88	90,559
24 Oct 11	54.94000 +0.45	55.33	54.22	54.72	68,637
21 Oct 11	54.49000 +1.08	54.57	53.27	53.56	80,163
20 Oct 11	53.41000 +0.01	53.75	52.95	53.02	70,121
19 Oct 11	53.40000 +0.09	53.93	53.06	53.30	96,710
18 Oct 11	53.31000 +0.25	53.38	52.45	53.06	151,093
17 Oct 11	53.06000 +0.83	53.51	52.28	52.28	314,194
14 Oct 11	52.23000 +0.76	52.56	51.41	51.75	183,835
13 Oct 11	51.47000 +0.32	51.83	51.05	51.51	84,086
12 Oct 11	51.15000 +0.10	51.86	50.91	51.28	218,597
11 Oct 11	51.05000 -0.39	51.73	51.00	51.60	104,183
10 Oct 11	51.44000 -0.37	52.10	51.05	51.80	145,738
07 Oct 11	51.81000 -1.46	53.53	51.74	53.27	179,365
06 Oct 11	53.27000 +0.07	53.80	52.94	53.39	113,180
05 Oct 11	53.20000 +0.68	53.97	53.02	53.50	77,822
04 Oct 11	52.52000 -1.15	53.16	51.75	53.08	139,914
03 Oct 11	53.67000 -1.37	54.45	53.44	54.39	102,413
30 Sep 11	55.04000 -0.41	56.49	54.00	56.41	143,703
29 Sep 11	55.45000 +0.23	56.15	55.02	55.02	86,281
28 Sep 11	55.22000 -2.49	57.22	55.11	56.84	173,496
27 Sep 11	57.71000 +2.71	58.15	55.75	55.75	179,452
26 Sep 11	55.00000 +0.79	55.65	53.70	53.80	127,938
23 Sep 11	54.21000 -0.53	55.00	53.10	55.00	139,403
22 Sep 11	54.74000 -2.51	56.53	54.69	56.20	104,608
21 Sep 11	57.25000 -0.58	58.05	57.06	57.88	114,001
20 Sep 11	57.83000 +1.14	58.00	56.11	56.19	110,610
19 Sep 11	56.69000 -0.11	56.69	55.93	56.31	103,148
16 Sep 11	56.80000 +1.16	56.80	55.33	55.70	184,482
15 Sep 11	55.64000 +0.99	55.64	54.60	54.88	187,374
14 Sep 11	54.65000 +0.14	55.10	53.70	54.05	113,099
13 Sep 11	54.51000 +0.18	55.23	53.70	55.22	136,076
12 Sep 11	54.33000 -0.66	55.85	53.03	53.95	221,790
09 Sep 11	54.99000 -0.86	55.98	54.91	55.50	93,351
08 Sep 11	55.85000 -0.24	56.27	55.00	55.98	158,928
07 Sep 11	56.09000 +1.85	56.45	55.18	55.20	126,687
06 Sep 11	54.24000 -0.25	54.76	53.20	54.39	193,422
05 Sep 11	54.49000 -1.81	56.09	54.49	55.70	192,545
02 Sep 11	56.30000 +5.30	57.21	53.50	53.74	599,029
01 Sep 11	51.00000 +0.83	51.09	49.74	50.32	325,543
31 Aug 11	50.17000 +0.34	50.70	49.96	50.14	160,064
30 Aug 11	49.83000 -0.16	50.49	49.56	50.49	158,383
29 Aug 11	49.99000 -0.01	50.69	49.90	50.69	62,964
26 Aug 11	50.00000 -0.80	50.93	49.80	50.93	115,269
25 Aug 11	50.80000 +0.19	51.25	50.21	51.00	162,214
24 Aug 11	50.61000 -0.51	51.49	50.61	51.44	155,836
23 Aug 11	51.12000 -0.05	51.94	50.93	51.55	126,064
22 Aug 11	51.17000 -0.13	52.04	50.90	51.10	93,825
19 Aug 11	51.30000 -0.45	52.16	50.44	51.67	135,057
18 Aug 11	51.75000 -1.67	53.15	50.65	53.10	79,515
17 Aug 11	53.42000 -0.02	53.79	52.74	53.32	71,013
16 Aug 11	53.44000 -0.75	54.19	52.70	54.19	84,696
15 Aug 11	54.19000 +0.06	55.04	53.73	54.77	91,797
12 Aug 11	54.13000 +1.90	54.59	52.00	52.65	127,500
11 Aug 11	52.23000 +1.21	52.23	49.85	51.58	175,815
10 Aug 11	51.02000 +0.52	53.96	51.00	51.21	203,603
09 Aug 11	50.50000 +1.17	50.50	47.13	49.49	205,291
08 Aug 11	49.33500 -1.94	50.96	49.30	50.50	206,680
05 Aug 11	51.27000 -0.60	52.41	49.81	50.50	200,691
04 Aug 11	51.87000 -0.55	52.90	51.28	52.90	264,135
03 Aug 11	52.42000 -1.72	53.76	52.10	53.76	107,249
02 Aug 11	54.14000 -1.37	55.39	54.13	55.30	102,449
01 Aug 11	55.51000 -0.19	56.74	55.40	56.39	103,755
29 Jul 11	55.70000 -0.51	56.18	54.80	56.12	147,603
28 Jul 11	56.21000 -0.72	56.87	55.90	56.87	69,184
27 Jul 11	56.93000 -0.68	57.69	56.70	57.69	63,914
26 Jul 11	57.61000 -0.15	58.12	57.39	57.86	75,024
25 Jul 11	57.76000 -1.17	59.02	57.66	58.79	121,425
22 Jul 11	58.93000 -0.20	59.51	58.30	59.43	97,031
21 Jul 11	59.13000 +0.56	59.25	57.60	58.69	81,052
20 Jul 11	58.57000 -0.38	59.57	58.15	59.10	91,426
19 Jul 11	58.95000 +1.73	59.06	57.34	57.49	94,228
18 Jul 11	57.22000 -0.62	57.97	57.09	57.68	113,605
15 Jul 11	57.84000 +1.20	57.84	55.94	56.56	156,084
14 Jul 11	56.64000 -0.65	57.14	56.49	57.00	66,418
13 Jul 11	57.29000 -0.04	57.60	56.50	57.34	133,747
12 Jul 11	57.33000 +0.32	57.33	55.75	56.70	153,063
11 Jul 11	57.01000 -3.00	58.15	56.72	57.50	176,391
08 Jul 11	60.01000 -0.45	61.20	59.88	60.72	188,683
07 Jul 11	60.46000 +1.84	60.51	58.67	58.92	133,019
06 Jul 11	58.62000 +0.07	58.90	58.41	58.90	83,142
05 Jul 11	58.55000 -0.94	59.59	58.55	59.46	92,268
04 Jul 11	59.49000 +0.55	59.70	58.96	59.12	58,464
01 Jul 11	58.94000 -0.30	59.29	58.57	59.28	72,370
30 Jun 11	59.24000 +0.89	59.40	57.65	58.35	161,100
29 Jun 11	58.35000 +1.46	58.36	56.98	57.00	127,803
28 Jun 11	56.89000 -0.11	57.23	56.69	57.00	107,117
27 Jun 11	57.00000 -0.05	57.35	56.40	57.20	125,288
24 Jun 11	57.05000 -0.24	57.87	56.93	57.55	133,521
23 Jun 11	57.29000 -0.56	58.00	57.25	57.76	304,795
22 Jun 11	57.85000 -1.11	58.95	57.66	58.94	130,571
21 Jun 11	58.96000 +0.28	59.29	58.43	58.69	146,966
20 Jun 11	58.68000 -0.59	58.79	58.30	58.65	86,178
17 Jun 11	59.27000 +0.24	59.66	58.50	59.27	112,993
16 Jun 11	59.03000 -0.22	59.22	58.16	59.00	147,504
15 Jun 11	59.25000 -0.42	59.88	59.01	59.77	94,848
14 Jun 11	59.67000 +1.42	59.99	58.62	59.00	157,711
13 Jun 11	58.25000 +0.05	58.45	58.01	58.10	41,391
10 Jun 11	58.20000 -1.11	59.41	58.20	59.41	67,310
09 Jun 11	59.31000 +0.49	59.44	58.50	58.50	63,853
08 Jun 11	58.82000 -0.59	59.36	58.55	59.07	99,431
07 Jun 11	59.41000 -0.79	60.09	59.27	60.07	144,879
06 Jun 11	60.20000 -0.55	60.43	59.80	60.23	111,901
03 Jun 11	60.75000 +0.67	60.86	60.01	60.50	150,707
02 Jun 11	60.08000 -1.07	61.06	60.08	61.01	91,878
01 Jun 11	61.15000 -1.07	62.68	61.11	62.22	287,822
31 May 11	62.22000 -0.66	63.19	62.10	63.01	132,061
30 May 11	62.88000 +0.05	63.07	62.62	62.79	28,733
27 May 11	62.83000 -0.16	63.38	62.72	63.30	57,625
26 May 11	62.99000 -0.26	63.45	62.71	63.40	54,963
25 May 11	63.25000 -0.80	64.00	62.84	63.75	106,139
24 May 11	64.05000 -0.10	64.81	63.66	64.15	65,078
23 May 11	64.15000 -0.88	64.87	63.59	64.65	67,157
20 May 11	65.03000 -0.05	65.50	64.77	65.30	73,143
19 May 11	65.08000 +0.65	65.30	64.46	64.78	146,623
18 May 11	64.43000 +0.51	64.70	63.72	64.31	60,503
17 May 11	63.92000 -0.98	65.10	63.92	64.56	138,668
16 May 11	64.90000 +1.02	65.11	63.31	63.46	176,512
13 May 11	63.88000 -0.10	64.54	63.58	64.08	70,181
12 May 11	63.98000 +0.39	63.98	63.04	63.36	72,624
11 May 11	63.59000 -0.43	64.40	63.42	64.20	79,369
10 May 11	64.02000 +0.95	64.17	62.92	63.19	68,521
09 May 11	63.07000 +0.47	63.21	62.40	62.52	95,885
06 May 11	62.60000 +0.14	63.00	62.28	62.69	112,177
05 May 11	62.46000 -0.23	62.94	62.26	62.94	139,882
04 May 11	62.69000 -1.37	64.03	62.51	63.74	153,161
03 May 11	64.06000 -0.05	64.20	63.59	64.11	90,971
02 May 11	64.11000 -0.31	64.49	63.85	64.40	40,551
29 Apr 11	64.42000 +0.29	64.42	63.82	64.13	60,543
28 Apr 11	64.13000 -0.20	64.50	63.76	64.33	203,603
27 Apr 11	64.33000 +1.16	64.99	63.17	63.17	158,210
26 Apr 11	63.17000 +1.01	63.17	62.16	62.16	117,844
21 Apr 11	62.16000 +0.36	62.29	61.84	62.19	81,832
20 Apr 11	61.80000 +0.91	62.04	61.30	61.45	136,401
19 Apr 11	60.89000 +0.23	61.24	60.64	60.66	102,927
18 Apr 11	60.66000 +0.45	61.12	60.00	60.20	117,625
15 Apr 11	60.21000 +0.23	60.90	60.07	60.38	186,833
14 Apr 11	59.98000 -1.12	61.09	59.90	61.00	116,466
13 Apr 11	61.10000 +0.72	61.50	60.39	60.45	95,694
12 Apr 11	60.38000 -0.84	61.30	60.38	61.00	121,536
11 Apr 11	61.22000 -0.69	61.98	61.00	61.60	120,926
08 Apr 11	61.91000 -0.19	62.91	61.62	62.44	129,276
07 Apr 11	62.10000 -0.17	62.92	61.91	62.39	135,843
06 Apr 11	62.27000 +0.58	62.35	61.25	61.72	108,664
05 Apr 11	61.69000 +0.17	61.80	61.01	61.52	112,116
04 Apr 11	61.52000 -0.38	61.95	60.74	61.90	117,897
01 Apr 11	61.90000 +0.09	62.18	61.66	62.00	108,450
31 Mar 11	61.81000 -0.53	62.34	61.51	62.34	142,964
30 Mar 11	62.34000 -1.52	63.86	62.13	63.86	280,439
29 Mar 11	63.86000 -0.45	64.52	63.71	64.45	79,229
28 Mar 11	64.31000 +0.73	64.74	63.61	63.61	72,113
25 Mar 11	63.58000 -0.37	64.20	63.29	64.04	105,073
24 Mar 11	63.95000 +0.85	64.19	63.00	63.00	125,064
23 Mar 11	63.10000 +0.30	63.10	62.50	62.50	94,484
22 Mar 11	62.80000 -1.05	63.19	62.00	62.39	169,250
21 Mar 11	63.85000 +2.28	63.85	61.57	61.57	124,949
18 Mar 11	61.57000 +0.36	61.74	61.16	61.39	102,407
17 Mar 11	61.21000 -0.27	61.86	60.97	61.74	134,423
16 Mar 11	61.48000 -0.67	62.75	61.48	62.17	133,581
15 Mar 11	62.15000 -1.22	63.19	60.83	63.19	147,449
14 Mar 11	63.37000 -0.50	63.85	63.20	63.79	83,671
11 Mar 11	63.87000 -0.77	64.70	63.15	64.50	81,994
10 Mar 11	64.64000 -0.71	65.34	64.50	65.05	61,238
09 Mar 11	65.35000 -0.59	66.25	65.35	65.93	99,523
08 Mar 11	65.94000 -0.23	66.19	65.63	66.19	72,790
07 Mar 11	66.17000 -0.97	66.99	66.15	66.70	113,802
04 Mar 11	67.14000 +0.65	67.46	66.34	66.50	80,844
03 Mar 11	66.49000 +0.69	66.92	65.30	66.00	138,889
02 Mar 11	65.80000 -3.58	69.00	64.60	69.00	338,368
01 Mar 11	69.38000 +0.64	70.27	68.98	69.15	167,236
28 Feb 11	68.74000 +1.35	69.04	67.09	67.30	129,237
25 Feb 11	67.39000 +1.40	67.47	66.15	66.20	79,735
24 Feb 11	65.99000 -0.27	66.65	65.66	66.11	87,632
23 Feb 11	66.26000 +0.07	66.90	65.61	65.71	112,300
22 Feb 11	66.19000 -0.16	66.40	65.40	66.12	88,505
21 Feb 11	66.35000 -0.11	66.91	66.10	66.48	84,361
18 Feb 11	66.46000 +0.46	66.62	65.91	66.16	105,312
17 Feb 11	66.00000 -0.16	66.94	65.80	66.26	78,670
16 Feb 11	66.16000 +0.24	66.80	65.91	65.91	78,141
15 Feb 11	65.92000 -0.25	66.40	65.70	66.26	96,300
14 Feb 11	66.17000 -0.40	66.94	65.90	66.57	55,250
11 Feb 11	66.57000 -0.54	67.10	66.20	66.90	75,040
10 Feb 11	67.11000 +0.42	67.34	66.08	66.84	90,135
09 Feb 11	66.69000 -0.33	67.48	66.63	66.88	77,991
08 Feb 11	67.02000 -0.65	67.75	66.70	67.75	88,608
07 Feb 11	67.67000 +0.42	67.95	67.00	67.50	104,926
04 Feb 11	67.25000 -0.46	67.95	66.65	67.62	92,915
03 Feb 11	67.71000 -0.24	68.20	67.46	67.87	68,703
02 Feb 11	67.95000 +0.41	68.00	67.57	67.70	69,308
01 Feb 11	67.54000 +1.43	67.64	66.21	66.21	146,048
31 Jan 11	66.11000 -0.59	67.00	66.09	66.70	85,455
28 Jan 11	66.70000 +0.62	68.00	65.87	66.00	127,600
27 Jan 11	66.08000 +0.24	66.26	65.80	66.00	73,571
26 Jan 11	65.84000 +0.90	66.13	65.10	65.15	128,844
25 Jan 11	64.94000 -0.17	65.53	64.70	65.24	86,109
24 Jan 11	65.11000 -0.64	66.00	64.82	65.81	82,910
21 Jan 11	65.75000 -0.67	66.75	65.75	66.50	111,508
20 Jan 11	66.42000 -0.29	67.24	66.37	66.79	131,442
19 Jan 11	66.71000 -0.71	67.72	66.60	67.40	66,065
18 Jan 11	67.42000 +0.01	67.80	67.30	67.40	69,786
17 Jan 11	67.41000 -0.18	67.80	67.13	67.51	56,543
14 Jan 11	67.59000 -0.31	67.98	67.20	67.90	61,215
13 Jan 11	67.90000 -0.19	68.22	67.50	68.00	131,792
12 Jan 11	68.09000 -0.15	69.00	67.80	68.39	100,358
11 Jan 11	68.24000 +0.47	68.35	67.50	67.61	93,987
10 Jan 11	67.77000 -0.30	68.10	67.50	67.61	114,023
07 Jan 11	68.07000 +0.51	68.50	67.40	67.50	87,334
06 Jan 11	67.56000 +1.05	67.62	66.64	66.64	63,785
05 Jan 11	66.51000 -0.03	66.78	66.00	66.35	52,995
04 Jan 11	66.54000 +1.13	68.48	65.43	65.43	110,519
03 Jan 11	65.41000 +0.21	65.80	65.32	65.43	49,058
31 Dec 10	65.20000 -0.67	65.92	65.20	65.78	12,192
30 Dec 10	65.87000 -0.24	66.24	65.84	66.01	19,114
29 Dec 10	66.11000 +0.46	66.19	65.50	65.70	33,557
28 Dec 10	65.65000 -0.24	65.84	64.94	65.80	51,587
27 Dec 10	65.89000 -1.05	66.93	65.89	66.80	24,668
24 Dec 10	66.94000 +0.08	66.95	66.50	66.89	4,559
23 Dec 10	66.86000 -0.76	67.90	66.69	67.62	57,387
22 Dec 10	67.62000 +0.17	67.64	66.84	67.45	81,667
21 Dec 10	67.45000 +1.37	68.26	66.08	66.34	92,494
20 Dec 10	66.08000 -0.25	66.82	65.51	66.64	76,644
17 Dec 10	66.33000 +0.40	66.76	65.65	65.81	203,559
16 Dec 10	65.93000 -0.87	67.21	65.91	67.19	139,128
15 Dec 10	66.80000 -0.89	67.69	66.80	67.69	80,812
14 Dec 10	67.69000 -0.60	68.60	67.03	67.93	78,167
13 Dec 10	68.29000 +0.43	68.37	67.25	67.75	96,729
10 Dec 10	67.86000 -0.78	68.80	67.00	67.00	164,407
09 Dec 10	68.64000 +0.23	69.00	68.35	68.90	97,992
08 Dec 10	68.41000 -0.15	68.80	68.00	68.25	105,220
07 Dec 10	68.56000 -0.63	68.70	67.65	68.70	178,049
06 Dec 10	69.19000 +0.85	69.87	68.34	68.34	117,305
03 Dec 10	68.34000 +0.34	69.14	67.75	67.80	123,090
02 Dec 10	68.00000 +0.49	68.10	66.77	67.79	239,243
01 Dec 10	67.51000 -0.43	68.10	67.00	68.00	211,541
30 Nov 10	67.94000 +1.12	68.25	66.80	66.80	204,572
29 Nov 10	66.82000 -0.68	67.50	66.26	67.50	133,122
26 Nov 10	67.50000 -0.93	68.27	67.50	68.02	136,315
25 Nov 10	68.43000 -0.44	68.87	67.90	68.55	171,647
24 Nov 10	68.87000 +4.82	69.48	64.25	64.37	342,450
23 Nov 10	64.05000 -0.83	64.87	63.87	64.83	126,074
22 Nov 10	64.88000 +0.26	65.07	64.41	64.70	98,106
19 Nov 10	64.62000 -0.11	65.43	64.40	64.64	126,425
18 Nov 10	64.73000 +1.31	64.90	63.41	63.41	160,095
17 Nov 10	63.42000 +0.40	63.50	62.80	62.80	118,301
16 Nov 10	63.02000 -0.55	63.49	62.90	63.17	116,767
15 Nov 10	63.57000 +0.30	63.65	62.70	63.00	81,379
12 Nov 10	63.27000 +0.86	63.40	61.50	61.90	141,480
11 Nov 10	62.41000 +0.09	62.50	61.80	62.00	146,197
10 Nov 10	62.32000 +0.54	62.64	61.23	61.68	165,561
09 Nov 10	61.78000 +1.13	61.78	60.50	60.50	142,997
08 Nov 10	60.65000 +0.56	60.65	59.97	60.00	127,570
05 Nov 10	60.09000 -0.11	60.30	59.69	60.11	110,921
04 Nov 10	60.20000 +0.12	60.24	59.88	60.19	108,200
03 Nov 10	60.08000 +0.44	60.17	59.50	59.74	111,811
02 Nov 10	59.64000 -0.10	60.10	59.21	59.63	80,007
01 Nov 10	59.74000 +0.05	59.90	59.25	59.86	84,784
29 Oct 10	59.69000 +0.44	59.82	58.80	59.37	103,756
28 Oct 10	59.25000 -0.17	59.70	59.17	59.70	88,284
27 Oct 10	59.42000 -0.08	59.86	59.09	59.14	66,485
26 Oct 10	59.50000 +0.33	59.50	58.94	59.00	84,530
25 Oct 10	59.17000 -0.02	59.40	58.66	59.40	69,734
22 Oct 10	59.19000 +0.35	59.24	58.70	58.88	76,768
21 Oct 10	58.84000 +0.33	59.05	58.33	58.55	84,868
20 Oct 10	58.51000 -0.11	58.59	58.12	58.30	48,756
19 Oct 10	58.62000 +0.03	58.70	58.37	58.59	79,740
18 Oct 10	58.59000 +0.33	58.80	58.23	58.27	102,450
15 Oct 10	58.26000 +0.26	58.27	58.03	58.25	84,852
14 Oct 10	58.00000 -0.20	58.27	58.00	58.03	77,499
13 Oct 10	58.20000 +0.82	58.25	57.59	57.68	75,766
12 Oct 10	57.38000 -0.06	57.44	56.84	57.43	79,625
11 Oct 10	57.44000 +0.23	57.63	57.41	57.44	84,429
08 Oct 10	57.21000 -0.71	57.80	57.00	57.80	89,499
07 Oct 10	57.92000 +0.68	57.92	57.01	57.01	234,941
06 Oct 10	57.24000 +0.63	57.50	56.68	56.84	159,636
05 Oct 10	56.61000 +1.90	56.86	54.75	54.87	212,592
04 Oct 10	54.71000 -0.26	55.25	54.20	55.25	194,221
01 Oct 10	54.97000 +0.38	55.32	54.62	54.90	194,294
30 Sep 10	54.59000 -0.06	55.30	54.45	54.75	256,203
29 Sep 10	54.65000 -0.83	55.50	54.00	55.25	192,662
28 Sep 10	55.48000 -0.01	55.69	55.20	55.50	97,840
27 Sep 10	55.49000 +0.02	55.80	55.26	55.78	115,499
24 Sep 10	55.47000 +0.77	55.50	54.20	54.65	120,894
23 Sep 10	54.70000 -0.09	55.44	53.97	55.02	108,183
22 Sep 10	54.79000 -0.96	56.00	54.79	56.00	76,093
21 Sep 10	55.75000 -0.30	56.35	55.70	56.14	99,258
20 Sep 10	56.05000 +0.67	56.36	55.60	55.70	76,560
17 Sep 10	55.38000 -0.13	55.98	55.34	55.61	102,612
16 Sep 10	55.51000 -0.59	56.29	55.42	56.29	97,761
15 Sep 10	56.10000 -0.86	57.24	56.09	57.20	103,793
14 Sep 10	56.96000 +1.15	57.14	55.83	55.83	165,154
13 Sep 10	55.81000 -0.44	56.93	55.81	56.74	123,721
10 Sep 10	56.25000 -0.18	56.66	56.25	56.41	137,428
09 Sep 10	56.43000 -0.57	57.30	56.38	57.00	130,155
08 Sep 10	57.00000 +0.00	57.38	56.60	57.00	103,656
07 Sep 10	57.00000 -0.20	57.59	56.74	57.20	84,099
06 Sep 10	57.20000 +0.45	57.40	56.85	57.00	106,542
03 Sep 10	56.75000 +1.09	57.91	56.54	56.55	358,655
02 Sep 10	55.66000 -0.10	56.11	55.52	55.93	94,645
01 Sep 10	55.76000 +0.00	56.00	55.00	55.94	148,015
31 Aug 10	55.76000 +0.80	55.76	54.54	54.65	116,087
30 Aug 10	54.96000 -0.35	55.65	54.90	55.64	81,123
27 Aug 10	55.31000 +0.64	55.49	54.38	54.62	158,493
26 Aug 10	54.67000 +0.19	55.06	54.10	54.70	101,551
25 Aug 10	54.48000 +0.23	54.82	53.85	54.00	140,889
24 Aug 10	54.25000 -0.30	54.42	53.90	54.33	108,697
23 Aug 10	54.55000 -0.08	54.92	53.86	54.52	112,374
20 Aug 10	54.63000 -0.06	55.39	54.52	54.60	104,799
19 Aug 10	54.69000 -0.28	55.55	54.54	54.97	159,565
18 Aug 10	54.97000 -0.68	55.70	54.93	55.50	86,417
17 Aug 10	55.65000 +0.23	55.95	55.23	55.35	122,157
16 Aug 10	55.42000 -0.13	55.90	55.00	55.60	72,310
13 Aug 10	55.55000 +0.87	55.84	54.61	55.34	93,864
12 Aug 10	54.68000 -0.35	55.39	54.42	55.20	103,088
11 Aug 10	55.03000 -0.79	56.01	55.00	55.65	93,047
10 Aug 10	55.82000 -0.40	56.77	55.61	56.24	87,998
09 Aug 10	56.22000 +0.02	56.73	55.80	56.73	134,572
06 Aug 10	56.20000 -0.88	57.85	56.15	57.30	160,879
05 Aug 10	57.08000 -2.02	59.16	56.95	58.70	445,317
04 Aug 10	59.10000 -0.54	59.66	58.91	59.30	158,057
03 Aug 10	59.64000 +0.02	59.80	59.29	59.29	74,749
02 Aug 10	59.62000 +0.27	59.89	59.36	59.70	68,443
30 Jul 10	59.35000 -0.15	59.70	58.33	59.41	137,236
29 Jul 10	59.50000 +0.28	60.20	59.25	59.25	133,204
28 Jul 10	59.22000 -0.16	59.68	59.07	59.60	112,256
27 Jul 10	59.38000 +0.08	59.75	59.17	59.60	107,811
26 Jul 10	59.30000 +0.59	59.30	58.49	59.00	75,755
23 Jul 10	58.71000 -0.20	59.09	58.43	58.98	127,079
22 Jul 10	58.91000 +0.46	59.05	58.10	58.25	92,877
21 Jul 10	58.45000 +0.45	59.00	57.88	58.45	106,651
20 Jul 10	58.00000 -0.11	58.72	57.82	58.55	142,459
19 Jul 10	58.11000 -0.54	58.92	57.87	58.92	82,305
16 Jul 10	58.65000 -2.10	59.65	58.60	58.62	173,916
15 Jul 10	60.75000 -0.82	61.80	60.75	61.70	188,688
14 Jul 10	61.57000 +0.51	62.00	61.00	61.42	108,332
13 Jul 10	61.06000 +0.36	61.39	60.50	60.60	86,198
12 Jul 10	60.70000 +0.67	60.95	60.09	60.23	194,757
09 Jul 10	60.03000 -0.47	61.00	59.70	60.95	84,674
08 Jul 10	60.50000 +0.55	60.98	60.00	60.40	101,157
07 Jul 10	59.95000 +0.95	60.10	58.58	58.83	89,042
06 Jul 10	59.00000 +1.06	59.12	58.35	58.35	94,668
05 Jul 10	57.94000 -0.29	58.63	57.94	58.63	79,734
02 Jul 10	58.23000 -0.61	59.50	58.23	59.50	156,885
01 Jul 10	58.84000 -0.67	60.20	58.84	59.23	140,163
30 Jun 10	59.51000 +0.49	60.20	59.05	59.49	226,320
29 Jun 10	59.02000 -1.00	60.28	58.80	59.91	206,646
28 Jun 10	60.02000 +0.53	60.70	59.50	59.50	118,777
25 Jun 10	59.49000 -0.62	60.21	59.10	60.04	118,816
24 Jun 10	60.11000 -0.51	60.68	60.00	60.60	149,279
23 Jun 10	60.62000 +0.20	61.18	60.10	60.49	166,299
22 Jun 10	60.42000 -0.55	60.93	60.27	60.51	116,162
21 Jun 10	60.97000 +0.37	61.00	60.50	60.83	127,791
18 Jun 10	60.60000 +0.58	60.92	59.96	59.96	130,594
17 Jun 10	60.02000 +0.14	60.37	59.58	59.90	121,802
16 Jun 10	59.88000 -0.83	60.80	59.46	60.77	101,271
15 Jun 10	60.71000 +0.91	60.85	59.43	59.72	145,395
14 Jun 10	59.80000 +0.38	60.11	59.42	59.80	65,742
11 Jun 10	59.42000 +0.19	59.80	59.09	59.68	98,943
10 Jun 10	59.23000 +0.93	59.46	57.76	58.30	124,767
09 Jun 10	58.30000 +0.17	58.40	57.07	58.01	102,928
08 Jun 10	58.13000 -1.02	59.57	57.19	59.06	202,005
07 Jun 10	59.15000 -1.51	60.42	58.75	60.00	160,807
04 Jun 10	60.66000 +0.11	61.05	59.84	60.73	183,358
03 Jun 10	60.55000 +0.30	61.15	60.50	60.84	168,418
02 Jun 10	60.25000 +0.47	61.00	59.50	60.00	258,076
01 Jun 10	59.78000 +0.17	60.40	58.55	59.75	144,334
31 May 10	59.61000 +0.58	60.80	59.20	59.20	71,643
28 May 10	59.03000 +0.43	59.38	58.41	58.88	81,175
27 May 10	58.60000 +1.37	58.75	57.08	57.50	106,073
26 May 10	57.23000 +1.11	57.93	56.49	56.78	136,304
25 May 10	56.12000 -0.65	56.46	55.50	56.00	115,623
24 May 10	56.77000 +0.08	57.45	56.20	57.10	68,253
21 May 10	56.69000 -0.06	57.08	55.83	56.87	138,746
20 May 10	56.75000 -0.72	58.00	56.20	57.55	104,778
19 May 10	57.47000 -0.34	57.90	56.60	57.11	148,798
18 May 10	57.81000 +0.03	58.45	57.50	57.97	77,369
17 May 10	57.78000 -0.02	58.65	56.82	57.20	97,175
14 May 10	57.80000 -0.69	58.49	57.45	58.17	110,095
13 May 10	58.49000 -0.31	59.04	58.03	58.98	70,868
12 May 10	58.80000 +0.90	58.89	57.48	57.88	105,655
11 May 10	57.90000 -0.23	58.08	57.30	58.08	102,472
10 May 10	58.13000 +1.79	58.90	57.39	57.50	154,184
07 May 10	56.34000 -0.76	57.76	55.50	56.31	235,243
06 May 10	57.10000 -0.95	57.81	57.00	57.70	139,245
05 May 10	58.05000 -1.15	59.20	57.77	59.02	198,246
04 May 10	59.20000 -0.50	60.75	58.94	59.80	126,145
03 May 10	59.70000 -0.04	59.70	59.05	59.70	55,398
30 Apr 10	59.74000 +0.75	59.77	58.77	59.05	160,910
29 Apr 10	58.99000 +0.19	59.20	58.65	58.79	75,817
28 Apr 10	58.80000 -0.43	59.51	57.90	58.97	143,372
27 Apr 10	59.23000 -0.96	60.78	59.23	60.37	128,955
26 Apr 10	60.19000 -0.55	61.30	60.12	60.97	87,518
23 Apr 10	60.74000 -0.43	61.49	60.61	61.34	79,412
22 Apr 10	61.17000 -0.34	62.00	60.98	61.41	126,253
21 Apr 10	61.51000 +0.26	61.80	61.14	61.40	119,134
20 Apr 10	61.25000 +0.05	61.41	60.74	61.40	58,467
19 Apr 10	61.20000 +0.61	61.39	60.03	60.12	83,161
16 Apr 10	60.59000 -0.50	61.52	60.59	60.80	81,479
15 Apr 10	61.09000 -0.27	61.67	60.77	61.52	66,325
14 Apr 10	61.36000 +0.24	61.95	60.91	61.40	121,415
13 Apr 10	61.12000 +0.06	61.49	60.80	61.23	74,659
12 Apr 10	61.06000 -0.04	61.50	60.65	61.40	153,452
09 Apr 10	61.10000 +0.83	61.10	60.33	60.69	117,747
08 Apr 10	60.27000 +0.63	60.51	59.01	59.55	187,877
07 Apr 10	59.64000 -0.13	60.37	59.64	59.80	161,638
06 Apr 10	59.77000 +0.04	60.00	59.22	60.00	127,912
01 Apr 10	59.73000 +0.56	60.18	59.17	59.54	113,494
31 Mar 10	59.17000 -2.07	60.96	58.52	60.59	343,572
30 Mar 10	61.24000 +0.96	61.49	60.18	60.30	145,005
29 Mar 10	60.28000 -0.02	60.42	59.81	60.30	93,281
26 Mar 10	60.30000 +0.50	60.30	59.27	59.80	93,789
25 Mar 10	59.80000 -0.23	60.15	59.23	60.00	125,377
24 Mar 10	60.03000 -0.34	60.60	59.78	60.60	99,883
23 Mar 10	60.37000 +0.49	60.69	59.66	60.01	186,780
22 Mar 10	59.88000 +0.02	59.88	59.50	59.73	86,158
19 Mar 10	59.86000 +0.36	60.30	59.30	59.57	152,780
18 Mar 10	59.50000 +0.73	59.50	58.20	58.64	153,577
17 Mar 10	58.77000 +1.08	58.87	57.64	57.98	134,795
16 Mar 10	57.69000 -0.03	58.17	57.53	58.16	79,254
15 Mar 10	57.72000 -0.28	58.40	57.70	57.92	76,050
12 Mar 10	58.00000 -0.31	58.50	57.74	58.27	65,280
11 Mar 10	58.31000 +0.22	58.77	57.95	58.09	91,903
10 Mar 10	58.09000 +0.02	58.20	57.33	58.00	138,777
09 Mar 10	58.07000 -0.09	58.29	57.90	58.09	92,222
08 Mar 10	58.16000 +0.43	58.24	57.70	57.74	92,894
05 Mar 10	57.73000 -0.91	58.83	57.22	58.61	184,278
04 Mar 10	58.64000 +0.64	58.71	57.50	57.94	194,211
03 Mar 10	58.00000 -2.49	59.79	57.88	59.79	290,197
02 Mar 10	60.49000 -0.31	60.97	60.19	60.75	100,958
01 Mar 10	60.80000 +1.23	60.80	59.63	59.90	107,098
26 Feb 10	59.57000 +0.08	59.88	59.05	59.53	121,050
25 Feb 10	59.49000 +1.47	59.51	57.84	57.84	166,604
24 Feb 10	58.02000 -0.29	58.59	57.85	58.38	89,697
23 Feb 10	58.31000 +0.01	58.45	58.20	58.44	114,605
22 Feb 10	58.30000 +0.12	58.53	57.95	58.08	120,338
19 Feb 10	58.18000 +0.55	58.45	57.50	57.50	114,110
18 Feb 10	57.63000 +0.12	58.15	57.51	57.62	130,509
17 Feb 10	57.51000 +0.51	57.80	56.96	57.15	122,651
16 Feb 10	57.00000 +0.25	57.00	56.12	56.90	136,175
15 Feb 10	56.75000 -0.19	57.14	56.61	57.08	54,600
12 Feb 10	56.94000 +0.07	56.94	56.44	56.90	92,990
11 Feb 10	56.87000 +0.19	57.10	56.13	56.94	125,896
10 Feb 10	56.68000 +0.34	56.87	56.30	56.49	83,884
09 Feb 10	56.34000 -0.65	57.00	56.10	56.80	118,048
08 Feb 10	56.99000 -0.09	57.33	56.46	57.14	122,106
05 Feb 10	57.08000 -0.49	57.50	57.06	57.41	162,284
04 Feb 10	57.57000 -0.42	58.23	57.40	58.06	94,050
03 Feb 10	57.99000 +0.00	58.38	57.82	58.14	99,838
02 Feb 10	57.99000 +0.39	58.31	57.57	57.93	100,724
01 Feb 10	57.60000 -0.04	58.00	57.46	57.62	76,296
29 Jan 10	57.64000 +0.46	57.87	57.20	57.49	105,451
28 Jan 10	57.18000 +0.03	57.95	57.15	57.64	140,493
27 Jan 10	57.15000 -0.40	57.75	57.07	57.39	91,221
26 Jan 10	57.55000 +0.33	57.65	57.05	57.15	75,999
25 Jan 10	57.22000 -0.57	57.95	57.10	57.74	173,865
22 Jan 10	57.79000 +0.22	58.46	57.40	57.40	131,785
21 Jan 10	57.57000 -0.15	58.24	57.57	57.75	96,238
20 Jan 10	57.72000 +0.12	58.49	57.55	57.77	126,620
19 Jan 10	57.60000 -0.07	57.79	57.11	57.79	51,872
18 Jan 10	57.67000 -0.23	58.20	57.50	58.20	51,467
15 Jan 10	57.90000 +0.15	58.58	57.76	57.89	135,116
14 Jan 10	57.75000 -0.05	58.13	57.35	58.09	119,932
13 Jan 10	57.80000 +0.42	57.80	57.07	57.20	122,695
12 Jan 10	57.38000 -0.51	58.20	57.21	57.88	160,030
11 Jan 10	57.89000 -0.39	58.68	57.85	58.30	120,100
08 Jan 10	58.28000 +0.26	58.30	57.88	58.20	95,116
07 Jan 10	58.02000 +0.03	58.10	57.49	57.92	106,771
06 Jan 10	57.99000 -0.21	58.50	57.75	58.21	122,094
05 Jan 10	58.20000 +0.40	58.38	57.53	57.99	177,669
04 Jan 10	57.80000 +0.13	58.14	57.55	57.70	82,912
31 Dec 09	57.67000 +0.31	57.85	57.52	57.84	21,712
30 Dec 09	57.36000 +0.11	57.65	57.27	57.44	37,682
29 Dec 09	57.25000 +0.21	57.40	57.05	57.17	70,107
28 Dec 09	57.04000 +0.00	57.27	56.71	57.00	81,832

Quadient SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	14.94000 -0.08	15.08	14.72	14.82	41,156
19 Oct 26	15.02000 +0.04	15.14	14.72	14.78	36,952
16 Oct 26	14.98000 +0.42	15.34	14.62	14.70	57,945
15 Oct 26	14.56000 -0.12	14.70	14.38	14.56	87,665
14 Oct 26	14.68000 -0.10	14.88	14.60	14.82	45,808
13 Oct 26	14.78000 -0.02	14.88	14.66	14.78	23,265
12 Oct 26	14.80000 -0.40	15.30	14.80	15.28	44,810
09 Oct 26	15.20000 +0.24	15.40	15.06	15.10	75,971
08 Oct 26	14.96000 +0.06	15.12	14.64	14.86	73,822
07 Oct 26	14.90000 +0.84	14.94	14.09	14.14	121,282
06 Oct 26	14.06000 -0.02	14.26	13.94	14.08	39,214
05 Oct 26	14.08000 +0.22	14.20	13.80	13.92	82,767
02 Oct 26	13.86000 +0.06	14.02	13.60	13.80	48,556
01 Oct 26	13.80000 -0.22	14.18	13.52	14.02	49,845
30 Sep 26	14.02000 +0.34	14.02	13.62	13.74	73,293
29 Sep 26	13.68000 +1.08	13.92	12.82	13.04	204,959
28 Sep 26	12.60000 -0.48	13.08	12.26	13.08	211,459
25 Sep 26	13.08000 +0.44	13.08	12.10	12.50	101,172
24 Sep 26	12.64000 -0.28	13.92	12.56	13.10	236,557
23 Sep 26	12.92000 +0.48	12.92	12.24	12.54	101,149
22 Sep 26	12.44000 +0.04	12.62	12.26	12.36	53,420
21 Sep 26	12.40000 +0.14	12.62	12.26	12.26	50,186
18 Sep 26	12.26000 -0.14	12.36	12.00	12.36	553,716
17 Sep 26	12.40000 -0.12	12.62	12.40	12.46	24,924
16 Sep 26	12.52000 +0.10	12.52	12.30	12.38	38,390
15 Sep 26	12.42000 +0.00	12.48	12.24	12.48	35,549
14 Sep 26	12.42000 -0.14	12.68	12.34	12.66	30,834
11 Sep 26	12.56000 +0.00	12.62	12.40	12.60	26,438
10 Sep 26	12.56000 +0.00	12.62	12.46	12.62	18,742
09 Sep 26	12.56000 -0.26	12.88	12.54	12.60	28,196
08 Sep 26	12.82000 -0.30	13.16	12.80	13.16	37,487
07 Sep 26	13.12000 -0.28	13.40	13.12	13.40	33,516
04 Sep 26	13.40000 +0.02	13.46	13.19	13.42	32,175
03 Sep 26	13.38000 +0.30	13.46	12.98	13.10	96,584
02 Sep 26	13.08000 -0.10	13.20	12.94	13.08	34,364
01 Sep 26	13.18000 +0.00	13.36	13.06	13.26	40,017
31 Aug 26	13.18000 -0.02	13.24	13.08	13.10	52,325
28 Aug 26	13.20000 +0.02	13.28	13.06	13.18	24,655
27 Aug 26	13.18000 +0.06	13.24	13.06	13.12	31,399
26 Aug 26	13.12000 +0.24	13.16	12.80	12.84	33,021
25 Aug 26	12.88000 +0.20	13.00	12.70	12.84	52,311
24 Aug 26	12.68000 +0.40	12.94	12.54	12.78	92,795
21 Aug 26	12.28000 +0.04	12.38	12.14	12.24	23,896
20 Aug 26	12.24000 -0.06	12.44	12.16	12.38	24,602
19 Aug 26	12.30000 +0.16	12.34	12.10	12.14	29,302
18 Aug 26	12.14000 -0.08	12.22	11.96	12.20	37,724
17 Aug 26	12.22000 -0.12	12.42	12.22	12.42	28,932
14 Aug 26	12.34000 +0.00	12.50	12.34	12.42	56,066
13 Aug 26	12.34000 +0.08	12.58	12.24	12.42	43,766
12 Aug 26	12.26000 -0.74	13.00	12.22	13.00	81,511
11 Aug 26	13.00000 -0.12	13.12	12.86	13.10	39,332
10 Aug 26	13.12000 -0.08	13.28	13.04	13.26	24,232
07 Aug 26	13.20000 +0.22	13.38	12.94	13.00	46,229
06 Aug 26	12.98000 +0.16	12.98	12.68	12.94	50,035
05 Aug 26	12.82000 -0.26	13.16	12.82	13.04	48,109
04 Aug 26	13.08000 -0.60	13.24	12.92	13.16	70,744
03 Aug 26	13.68000 +0.10	13.76	13.46	13.58	86,483
31 Jul 26	13.58000 +0.12	13.68	13.40	13.48	66,010
30 Jul 26	13.46000 +0.00	13.64	13.38	13.44	59,693
29 Jul 26	13.46000 +0.16	13.52	13.24	13.32	54,487
28 Jul 26	13.30000 +0.20	13.52	13.08	13.20	61,426
27 Jul 26	13.10000 +0.32	13.32	12.92	12.92	78,852
24 Jul 26	12.78000 +0.16	12.88	12.60	12.64	43,751
23 Jul 26	12.62000 -0.26	12.86	12.52	12.80	45,339
22 Jul 26	12.88000 +0.12	13.18	12.68	12.82	54,834
21 Jul 26	12.76000 +0.04	13.10	12.66	12.70	64,190
20 Jul 26	12.72000 +0.72	12.84	12.12	12.30	96,222
17 Jul 26	12.00000 -0.12	12.16	11.96	12.04	22,793
16 Jul 26	12.12000 +0.02	12.18	11.92	12.18	34,577
15 Jul 26	12.10000 +0.14	12.16	11.94	11.94	25,342
14 Jul 26	11.96000 -0.10	12.02	11.80	11.98	29,481
13 Jul 26	12.06000 +0.12	12.12	11.70	11.80	37,964
10 Jul 26	11.94000 -0.06	12.22	11.94	12.02	22,328
09 Jul 26	12.00000 +0.26	12.00	11.80	11.94	35,069
08 Jul 26	11.74000 -0.20	12.02	11.74	11.96	33,676
07 Jul 26	11.94000 -0.04	12.10	11.94	12.00	24,415
06 Jul 26	11.98000 +0.00	12.14	11.98	12.02	26,086
03 Jul 26	11.98000 +0.26	12.14	11.72	11.72	30,800
02 Jul 26	11.72000 -0.08	11.84	11.54	11.76	45,013
01 Jul 26	11.80000 +0.00	11.92	11.72	11.78	29,193
30 Jun 26	11.80000 -0.04	11.92	11.80	11.86	27,715
29 Jun 26	11.84000 +0.12	11.96	11.80	11.80	28,827
26 Jun 26	11.72000 -0.28	12.06	11.66	11.96	61,344
25 Jun 26	12.00000 -0.02	12.30	11.94	12.06	36,578
24 Jun 26	12.02000 -0.12	12.16	11.90	12.14	39,797
23 Jun 26	12.14000 +0.06	12.18	11.98	12.04	27,160
22 Jun 26	12.08000 -0.12	12.26	11.94	12.20	77,560
19 Jun 26	12.20000 -0.30	12.46	12.18	12.46	108,270
18 Jun 26	12.50000 +0.16	12.50	12.12	12.36	35,923
17 Jun 26	12.34000 -0.34	12.72	12.24	12.72	32,767
16 Jun 26	12.68000 +0.06	12.80	12.60	12.60	62,638
15 Jun 26	12.62000 +0.18	12.90	12.52	12.70	35,830
12 Jun 26	12.44000 +0.16	12.58	12.20	12.40	54,549
11 Jun 26	12.28000 -0.10	12.56	12.20	12.42	55,578
10 Jun 26	12.38000 -0.08	12.52	12.26	12.50	35,107
09 Jun 26	12.46000 -0.24	12.82	12.46	12.66	33,068
08 Jun 26	12.70000 +0.14	12.82	12.34	12.40	46,937
05 Jun 26	12.56000 +0.10	12.88	12.50	12.54	53,179
04 Jun 26	12.46000 +0.08	12.54	12.26	12.38	42,896
03 Jun 26	12.38000 -0.32	12.76	12.36	12.74	41,900
02 Jun 26	12.70000 +0.06	13.26	12.64	12.78	118,434
01 Jun 26	12.64000 +0.42	12.74	12.42	12.50	115,026
29 May 26	12.22000 -0.28	12.98	12.22	12.48	1,264,857
28 May 26	12.50000 +0.12	12.56	12.28	12.30	51,671
27 May 26	12.38000 +0.16	12.48	12.08	12.10	95,023
26 May 26	12.22000 -0.08	12.46	12.06	12.26	70,278
25 May 26	12.30000 -0.04	12.52	12.12	12.42	53,154
22 May 26	12.34000 +0.36	12.40	11.56	11.90	131,625
21 May 26	11.98000 -0.08	12.12	11.80	11.98	70,391
20 May 26	12.06000 +0.18	12.06	11.72	11.78	78,034
19 May 26	11.88000 -0.02	12.10	11.78	11.84	46,479
18 May 26	11.90000 -0.06	11.92	11.72	11.82	39,105
15 May 26	11.96000 +0.08	11.98	11.64	11.78	31,923
14 May 26	11.88000 +0.44	11.88	11.48	11.50	31,639
13 May 26	11.44000 -0.02	11.50	11.30	11.42	40,112
12 May 26	11.46000 -0.14	11.56	11.34	11.56	49,102
11 May 26	11.60000 -0.08	11.82	11.58	11.64	21,596
08 May 26	11.68000 -0.22	11.84	11.58	11.80	30,214
07 May 26	11.90000 +0.32	12.00	11.70	11.70	48,087
06 May 26	11.58000 +0.08	11.90	11.48	11.58	55,254
05 May 26	11.50000 -0.14	11.74	11.42	11.64	27,798
04 May 26	11.64000 +0.02	11.94	11.64	11.74	46,035
30 Apr 26	11.62000 -0.06	11.70	11.42	11.70	42,005
29 Apr 26	11.68000 -0.08	11.82	11.58	11.78	36,471
28 Apr 26	11.76000 +0.26	11.86	11.44	11.48	85,039
27 Apr 26	11.50000 +0.06	11.66	11.44	11.52	47,738
24 Apr 26	11.44000 +0.04	11.50	11.22	11.36	49,349
23 Apr 26	11.40000 -0.24	11.64	11.30	11.62	45,962
22 Apr 26	11.64000 -0.06	11.92	11.52	11.70	105,285
21 Apr 26	11.70000 +0.04	11.74	11.54	11.74	50,163
20 Apr 26	11.66000 -0.42	11.94	11.60	11.94	25,139
17 Apr 26	12.08000 +0.06	12.28	11.96	12.00	37,353
16 Apr 26	12.02000 +0.26	12.08	11.76	11.84	68,925
15 Apr 26	11.76000 +0.26	11.76	11.54	11.56	47,879
14 Apr 26	11.50000 +0.08	11.60	11.40	11.40	36,328
13 Apr 26	11.42000 +0.48	11.42	10.78	10.90	59,393
10 Apr 26	10.94000 +0.14	11.14	10.90	10.90	59,013
09 Apr 26	10.80000 -0.34	11.04	10.78	11.04	37,178
08 Apr 26	11.14000 +0.34	11.34	11.12	11.14	55,084
07 Apr 26	10.80000 +0.00	11.06	10.70	10.80	46,769
02 Apr 26	10.80000 -0.08	10.86	10.70	10.82	34,452
01 Apr 26	10.88000 +0.10	11.06	10.76	10.94	72,184
31 Mar 26	10.78000 -0.18	11.22	10.76	11.02	55,645
30 Mar 26	10.96000 -0.28	11.34	10.90	11.30	69,184
27 Mar 26	11.24000 +0.36	11.28	11.01	11.02	98,383
26 Mar 26	10.88000 -1.80	12.32	10.42	12.30	452,129
25 Mar 26	12.68000 +0.14	12.84	12.30	12.70	62,592
24 Mar 26	12.54000 -0.24	12.86	12.54	12.78	33,911
23 Mar 26	12.78000 +0.12	13.04	12.36	12.50	50,929
20 Mar 26	12.66000 -0.14	12.94	12.62	12.90	37,115
19 Mar 26	12.80000 -0.28	13.02	12.58	13.02	57,265
18 Mar 26	13.08000 +0.28	13.22	12.80	12.80	25,021
17 Mar 26	12.80000 -0.12	13.18	12.80	13.08	56,480
16 Mar 26	12.92000 -0.12	13.12	12.86	13.08	30,882
13 Mar 26	13.04000 -0.10	13.30	12.84	13.08	33,091
12 Mar 26	13.14000 -0.18	13.34	12.98	13.22	39,711
11 Mar 26	13.32000 -0.58	13.76	13.00	13.76	55,009
10 Mar 26	13.90000 +0.26	14.06	13.62	13.80	41,631
09 Mar 26	13.64000 +0.02	13.78	13.12	13.28	48,370
06 Mar 26	13.62000 +0.08	13.72	13.42	13.50	42,590
05 Mar 26	13.54000 +0.34	13.66	13.08	13.24	56,331
04 Mar 26	13.20000 +0.48	13.24	12.70	12.78	32,972
03 Mar 26	12.72000 -0.38	12.96	12.58	12.90	46,025
02 Mar 26	13.10000 -0.42	13.34	13.06	13.12	31,587
27 Feb 26	13.52000 -0.28	13.80	13.46	13.80	76,466
26 Feb 26	13.80000 +0.20	13.98	13.58	13.60	73,804
25 Feb 26	13.60000 +0.58	13.64	13.02	13.02	51,078
24 Feb 26	13.02000 +0.04	13.08	12.84	13.04	32,562
23 Feb 26	12.98000 -0.30	13.30	12.92	13.18	67,450
20 Feb 26	13.28000 +0.82	13.32	12.60	12.60	79,612
19 Feb 26	12.46000 -0.50	12.96	12.34	12.86	90,776
18 Feb 26	12.96000 -0.02	13.10	12.56	13.04	90,879
17 Feb 26	12.98000 -1.02	13.96	12.96	13.96	136,222
16 Feb 26	14.00000 -0.56	14.56	14.00	14.56	38,162
13 Feb 26	14.56000 -0.14	14.84	14.50	14.56	30,000
12 Feb 26	14.70000 -0.48	15.32	14.70	15.32	52,731
11 Feb 26	15.18000 -0.34	15.50	15.18	15.50	31,884
10 Feb 26	15.52000 +0.18	15.84	15.34	15.56	72,453
09 Feb 26	15.34000 +0.20	15.64	15.12	15.14	47,489
06 Feb 26	15.14000 -0.24	15.38	15.02	15.38	36,678
05 Feb 26	15.38000 -0.26	15.60	15.38	15.56	25,510
04 Feb 26	15.64000 -0.14	15.98	15.64	15.74	27,019
03 Feb 26	15.78000 -0.04	15.84	15.66	15.78	18,155
02 Feb 26	15.82000 -0.12	15.84	15.48	15.70	22,892
30 Jan 26	15.94000 +0.04	16.16	15.94	16.00	38,756
29 Jan 26	15.90000 -0.26	16.30	15.90	16.26	22,389
28 Jan 26	16.16000 -0.28	16.44	16.16	16.44	24,122
27 Jan 26	16.44000 -0.30	16.76	16.44	16.76	17,594
26 Jan 26	16.74000 +0.10	16.76	16.50	16.68	29,704
23 Jan 26	16.64000 +0.60	16.66	16.00	16.00	41,230
22 Jan 26	16.04000 +0.18	16.18	15.76	16.00	23,018
21 Jan 26	15.86000 +0.12	15.96	15.56	15.80	31,138
20 Jan 26	15.74000 -0.48	16.12	15.60	16.12	29,750
19 Jan 26	16.22000 -0.18	16.46	16.18	16.28	33,846
16 Jan 26	16.40000 -0.26	16.60	16.40	16.56	40,682
15 Jan 26	16.66000 +0.06	16.66	16.42	16.56	36,603
14 Jan 26	16.60000 +0.32	16.60	16.20	16.30	44,027
13 Jan 26	16.28000 +0.12	16.42	16.12	16.20	39,992
12 Jan 26	16.16000 +0.54	16.16	15.56	15.56	44,240
09 Jan 26	15.62000 +0.20	15.74	15.46	15.46	23,688
08 Jan 26	15.42000 +0.12	15.80	15.26	15.50	47,427
07 Jan 26	15.30000 +0.16	15.32	15.02	15.22	45,831
06 Jan 26	15.14000 +0.30	15.14	14.48	14.78	40,537
05 Jan 26	14.84000 +0.34	14.86	14.48	14.50	29,636
02 Jan 26	14.50000 +0.02	14.62	14.44	14.50	21,872
31 Dec 25	14.48000 -0.02	14.54	14.48	14.54	6,966
30 Dec 25	14.50000 +0.14	14.60	14.32	14.32	19,737
29 Dec 25	14.36000 +0.02	14.52	14.28	14.32	28,856
24 Dec 25	14.34000 +0.04	14.38	14.26	14.26	7,845
23 Dec 25	14.30000 -0.14	14.46	14.18	14.40	52,157
22 Dec 25	14.44000 +0.02	14.48	14.24	14.36	39,861
19 Dec 25	14.42000 -0.22	14.58	14.30	14.54	172,265
18 Dec 25	14.64000 +0.32	14.64	14.20	14.20	18,961
17 Dec 25	14.32000 -0.14	14.40	14.14	14.40	34,773
16 Dec 25	14.46000 -0.10	14.66	14.42	14.52	19,318
15 Dec 25	14.56000 +0.00	14.72	14.52	14.66	57,541
12 Dec 25	14.56000 +0.26	14.74	14.28	14.28	37,644
11 Dec 25	14.30000 -0.16	14.42	14.22	14.42	40,592
10 Dec 25	14.46000 -0.14	14.74	14.46	14.54	24,442
09 Dec 25	14.60000 +0.22	14.60	14.46	14.48	28,617
08 Dec 25	14.38000 -0.52	14.76	14.36	14.74	56,265
05 Dec 25	14.90000 -0.24	15.14	14.80	15.12	59,937
04 Dec 25	15.14000 +0.60	15.24	14.56	14.58	60,308
03 Dec 25	14.54000 +0.36	14.54	13.34	13.80	85,425
02 Dec 25	14.18000 -0.04	14.44	14.06	14.14	44,679
01 Dec 25	14.22000 -0.12	14.30	14.06	14.26	40,271
28 Nov 25	14.34000 +0.02	14.42	14.22	14.32	29,026
27 Nov 25	14.32000 +0.12	14.36	14.12	14.24	31,929
26 Nov 25	14.20000 +0.12	14.24	14.04	14.14	24,747
25 Nov 25	14.08000 +0.08	14.14	13.84	14.04	40,121
24 Nov 25	14.00000 -0.12	14.22	13.94	14.14	100,555
21 Nov 25	14.12000 -0.34	14.28	13.90	14.22	53,904
20 Nov 25	14.46000 -0.08	14.74	14.34	14.66	92,446
19 Nov 25	14.54000 +0.06	14.64	14.40	14.48	30,687
18 Nov 25	14.48000 -0.04	14.52	14.28	14.44	50,934
17 Nov 25	14.52000 -0.10	14.68	14.46	14.66	32,380
14 Nov 25	14.62000 -0.08	14.68	14.46	14.62	34,643
13 Nov 25	14.70000 +0.04	14.86	14.62	14.62	22,413
12 Nov 25	14.66000 +0.00	14.70	14.56	14.66	33,059
11 Nov 25	14.66000 +0.10	14.78	14.50	14.56	20,560
10 Nov 25	14.56000 +0.26	14.86	14.38	14.38	48,035
07 Nov 25	14.30000 +0.08	14.38	14.10	14.32	38,612
06 Nov 25	14.22000 -0.26	14.50	14.22	14.50	39,947
05 Nov 25	14.48000 -0.06	14.56	14.44	14.44	22,669
04 Nov 25	14.54000 -0.36	14.92	14.46	14.92	44,240
03 Nov 25	14.90000 -0.02	15.12	14.78	14.94	41,936
31 Oct 25	14.92000 +0.32	15.12	14.54	14.54	71,482
30 Oct 25	14.60000 +0.10	14.62	14.36	14.50	73,144
29 Oct 25	14.50000 -0.06	14.56	14.34	14.56	72,366
28 Oct 25	14.56000 +0.26	14.58	14.30	14.30	29,033
27 Oct 25	14.30000 -0.14	14.54	14.00	14.52	52,540
24 Oct 25	14.44000 -0.02	14.62	14.38	14.48	66,461
23 Oct 25	14.46000 +0.06	14.46	14.30	14.30	50,246
22 Oct 25	14.40000 +0.08	14.46	14.16	14.22	93,854
21 Oct 25	14.32000 +0.18	14.38	14.02	14.30	44,478
20 Oct 25	14.14000 +0.34	14.14	13.70	13.80	44,638
17 Oct 25	13.80000 +0.22	13.86	13.42	13.46	56,906
16 Oct 25	13.58000 +0.16	13.60	13.38	13.50	27,702
15 Oct 25	13.42000 -0.10	13.74	13.42	13.66	38,697
14 Oct 25	13.52000 -0.08	13.64	13.40	13.52	42,689
13 Oct 25	13.60000 +0.18	13.66	13.42	13.42	35,454
10 Oct 25	13.42000 +0.12	13.54	13.36	13.40	35,165
09 Oct 25	13.30000 -0.02	13.52	13.22	13.34	49,076
08 Oct 25	13.32000 +0.12	13.48	13.24	13.24	52,180
07 Oct 25	13.20000 -0.26	13.48	13.18	13.48	44,806
06 Oct 25	13.46000 -0.18	13.80	13.22	13.60	101,191
03 Oct 25	13.64000 +0.38	13.66	13.28	13.30	62,281
02 Oct 25	13.26000 +0.00	13.42	13.24	13.24	67,472
01 Oct 25	13.26000 +0.16	13.38	13.04	13.10	66,282
30 Sep 25	13.10000 -0.12	13.32	12.90	13.00	195,209
29 Sep 25	13.22000 +0.70	13.24	12.62	12.64	143,961
26 Sep 25	12.52000 -0.58	13.18	12.44	13.16	237,357
25 Sep 25	13.10000 -2.84	15.00	13.00	15.00	542,598
24 Sep 25	15.94000 -0.04	16.16	15.84	15.90	65,834
23 Sep 25	15.98000 -0.16	16.22	15.86	16.12	23,003
22 Sep 25	16.14000 +0.10	16.18	15.92	16.06	29,951
19 Sep 25	16.04000 +0.02	16.18	16.00	16.10	58,721
18 Sep 25	16.02000 +0.02	16.22	15.96	16.00	26,878
17 Sep 25	16.00000 -0.10	16.24	15.92	16.20	21,101
16 Sep 25	16.10000 -0.02	16.20	16.00	16.20	24,953
15 Sep 25	16.12000 +0.14	16.30	16.00	16.00	27,722
12 Sep 25	15.98000 +0.14	16.04	15.76	15.88	26,584
11 Sep 25	15.84000 -0.06	16.06	15.78	15.98	58,186
10 Sep 25	15.90000 -0.08	16.24	15.90	16.00	29,223
09 Sep 25	15.98000 -0.10	16.20	15.98	16.04	13,520
08 Sep 25	16.08000 +0.18	16.08	15.30	15.82	52,067
05 Sep 25	15.90000 -0.08	16.08	15.88	16.04	22,742
04 Sep 25	15.98000 +0.04	16.08	15.90	15.90	17,350
03 Sep 25	15.94000 +0.12	16.12	15.82	15.82	39,173
02 Sep 25	15.82000 -0.20	16.04	15.80	15.96	47,039
01 Sep 25	16.02000 +0.04	16.08	15.82	15.96	92,784
29 Aug 25	15.98000 -0.08	16.12	15.94	16.06	24,833
28 Aug 25	16.06000 +0.02	16.18	16.02	16.02	16,107
27 Aug 25	16.04000 +0.08	16.04	15.86	16.00	17,992
26 Aug 25	15.96000 -0.30	16.20	15.96	16.18	53,663
25 Aug 25	16.26000 -0.46	16.78	16.24	16.76	26,479
22 Aug 25	16.72000 +0.40	16.78	16.22	16.28	44,687
21 Aug 25	16.32000 +0.14	16.32	16.20	16.22	17,292
20 Aug 25	16.18000 -0.08	16.28	16.14	16.20	12,174
19 Aug 25	16.26000 +0.22	16.32	16.02	16.02	12,742
18 Aug 25	16.04000 -0.10	16.16	15.94	16.16	22,668
15 Aug 25	16.14000 +0.00	16.38	16.10	16.20	38,908
14 Aug 25	16.14000 +0.00	16.20	16.00	16.12	27,441
13 Aug 25	16.14000 +0.20	16.16	15.98	15.98	15,003
12 Aug 25	15.94000 +0.08	16.02	15.78	15.90	19,432
11 Aug 25	15.86000 +0.00	15.92	15.80	15.86	11,965
08 Aug 25	15.86000 +0.22	15.86	15.62	15.66	15,368
07 Aug 25	15.64000 -0.06	15.84	15.64	15.68	29,419
06 Aug 25	15.70000 -0.02	16.12	15.68	15.80	28,727
05 Aug 25	15.72000 +0.26	16.02	15.64	15.68	42,312
04 Aug 25	15.46000 -0.46	15.54	15.06	15.34	59,386
01 Aug 25	15.92000 -0.22	16.24	15.84	16.04	32,400
31 Jul 25	16.14000 -0.04	16.36	16.02	16.32	24,288
30 Jul 25	16.18000 -0.12	16.34	16.16	16.34	13,479
29 Jul 25	16.30000 +0.06	16.54	16.20	16.36	54,422
28 Jul 25	16.24000 -0.04	16.58	16.22	16.50	18,011
25 Jul 25	16.28000 +0.24	16.36	15.96	16.02	31,107
24 Jul 25	16.04000 +0.06	16.28	15.94	16.12	15,070
23 Jul 25	15.98000 +0.32	16.00	15.78	15.90	22,433
22 Jul 25	15.66000 -0.26	15.98	15.66	15.96	22,849
21 Jul 25	15.92000 -0.04	16.02	15.88	16.02	16,860
18 Jul 25	15.96000 +0.06	16.16	15.90	15.90	20,924
17 Jul 25	15.90000 -0.36	16.42	15.84	16.36	36,328
16 Jul 25	16.26000 -0.46	16.76	16.26	16.76	41,938
15 Jul 25	16.72000 +0.02	16.84	16.70	16.76	18,759
14 Jul 25	16.70000 +0.12	16.76	16.58	16.58	15,539
11 Jul 25	16.58000 -0.14	16.76	16.58	16.76	24,746
10 Jul 25	16.72000 +0.30	16.74	16.38	16.40	26,712
09 Jul 25	16.42000 -0.04	16.54	16.30	16.42	23,383
08 Jul 25	16.46000 +0.26	16.50	16.12	16.26	46,994
07 Jul 25	16.20000 -0.36	16.64	16.20	16.62	51,124
04 Jul 25	16.56000 +0.10	16.58	16.32	16.48	22,074
03 Jul 25	16.46000 +0.32	16.46	16.14	16.18	69,699
02 Jul 25	16.14000 +0.14	16.14	16.00	16.08	33,932
01 Jul 25	16.00000 +0.10	16.06	15.78	15.90	55,675
30 Jun 25	15.90000 -0.08	16.12	15.88	16.02	32,440
27 Jun 25	15.98000 +0.14	16.10	15.74	15.88	44,315
26 Jun 25	15.84000 +0.06	15.90	15.72	15.86	19,529
25 Jun 25	15.78000 -0.04	15.98	15.64	15.86	26,225
24 Jun 25	15.82000 +0.00	16.34	15.74	16.26	41,555
23 Jun 25	15.82000 +0.62	15.84	15.08	15.12	42,616
20 Jun 25	15.20000 +0.12	15.26	15.10	15.20	238,471
19 Jun 25	15.08000 -0.10	15.20	15.02	15.10	29,788
18 Jun 25	15.18000 -0.24	15.38	15.16	15.38	33,993
17 Jun 25	15.42000 -0.18	15.54	15.34	15.54	42,167
16 Jun 25	15.60000 +0.02	15.74	15.54	15.56	39,056
13 Jun 25	15.58000 -0.46	15.84	15.58	15.80	31,049
12 Jun 25	16.04000 -0.16	16.20	15.80	16.20	34,876
11 Jun 25	16.20000 +0.56	16.34	15.68	15.68	35,459
10 Jun 25	15.64000 +0.04	15.80	15.60	15.66	43,718
09 Jun 25	15.60000 -0.08	15.82	15.60	15.70	32,683
06 Jun 25	15.68000 -0.18	16.06	15.64	15.86	44,474
05 Jun 25	15.86000 -0.02	16.16	15.80	15.84	36,087
04 Jun 25	15.88000 -1.00	16.70	15.52	16.70	156,741
03 Jun 25	16.88000 -0.16	17.50	16.66	17.24	49,085
02 Jun 25	17.04000 +0.58	17.06	16.32	16.42	35,756
30 May 25	16.46000 -0.14	16.62	16.40	16.56	180,888
29 May 25	16.60000 +0.06	16.80	16.58	16.64	15,353
28 May 25	16.54000 -0.16	16.68	16.44	16.64	24,542
27 May 25	16.70000 +0.14	16.82	16.48	16.54	24,804
26 May 25	16.56000 +0.14	16.70	16.46	16.50	13,356
23 May 25	16.42000 -0.38	16.82	16.22	16.74	28,138
22 May 25	16.80000 -0.24	16.96	16.74	16.94	20,397
21 May 25	17.04000 -0.12	17.06	16.92	17.04	27,551
20 May 25	17.16000 -0.12	17.38	17.10	17.26	31,029
19 May 25	17.28000 -0.32	17.50	16.96	17.50	55,380
16 May 25	17.60000 +0.00	17.60	17.50	17.60	20,552
15 May 25	17.60000 +0.02	17.60	17.44	17.52	25,001
14 May 25	17.58000 -0.38	18.08	17.52	17.90	33,709
13 May 25	17.96000 +0.16	17.96	17.62	17.88	20,171
12 May 25	17.80000 +0.68	18.04	17.20	17.22	24,753
09 May 25	17.12000 +0.14	17.26	16.96	17.14	29,820
08 May 25	16.98000 -0.14	17.30	16.98	17.12	19,563
07 May 25	17.12000 +0.08	17.22	16.88	17.08	29,897
06 May 25	17.04000 -0.06	17.28	16.78	17.14	59,151
05 May 25	17.10000 +0.10	17.10	16.94	17.00	15,718
02 May 25	17.00000 +0.34	17.04	16.66	16.66	43,279
30 Apr 25	16.66000 +0.34	16.66	16.32	16.32	21,280
29 Apr 25	16.32000 +0.16	16.40	16.10	16.10	15,302
28 Apr 25	16.16000 +0.18	16.30	16.06	16.06	17,457
25 Apr 25	15.98000 -0.36	16.34	15.94	16.32	20,172
24 Apr 25	16.34000 +0.14	16.34	15.98	16.18	17,917
23 Apr 25	16.20000 +0.56	16.24	15.64	15.64	42,297
22 Apr 25	15.64000 -0.26	15.94	15.36	15.92	41,865
17 Apr 25	15.90000 +0.02	16.14	15.90	15.94	16,878
16 Apr 25	15.88000 -0.28	16.16	15.84	16.16	33,629
15 Apr 25	16.16000 +0.16	16.20	15.86	16.00	25,004
14 Apr 25	16.00000 +0.62	16.04	15.56	15.66	38,862
11 Apr 25	15.38000 -0.78	16.30	15.32	16.28	41,473
10 Apr 25	16.16000 +0.74	16.30	15.94	16.24	49,261
09 Apr 25	15.42000 -0.30	15.58	15.16	15.42	43,549
08 Apr 25	15.72000 +0.72	15.92	15.32	15.34	65,456
07 Apr 25	15.00000 -0.02	15.56	14.34	14.50	58,440
04 Apr 25	15.02000 -0.40	15.72	14.94	15.38	83,525
03 Apr 25	15.42000 -0.08	15.66	15.30	15.52	34,670
02 Apr 25	15.50000 -0.20	15.84	15.44	15.72	44,393
01 Apr 25	15.70000 +0.10	15.92	15.58	15.58	26,605
31 Mar 25	15.60000 -0.26	15.85	15.44	15.82	34,807
28 Mar 25	15.86000 -0.08	16.02	15.78	15.88	30,029
27 Mar 25	15.94000 -0.14	16.14	15.38	16.10	77,453
26 Mar 25	16.08000 -0.16	16.46	16.04	16.36	46,580
25 Mar 25	16.24000 +0.16	16.30	16.12	16.18	68,403
24 Mar 25	16.08000 -0.12	16.30	16.00	16.22	29,826
21 Mar 25	16.20000 -0.54	16.72	16.00	16.64	85,606
20 Mar 25	16.74000 -0.20	17.00	16.66	16.98	20,871
19 Mar 25	16.94000 +0.16	17.00	16.82	16.82	31,639
18 Mar 25	16.78000 +0.08	16.82	16.68	16.70	30,262
17 Mar 25	16.70000 +0.12	16.76	16.56	16.66	27,447
14 Mar 25	16.58000 +0.10	16.72	16.36	16.54	43,804
13 Mar 25	16.48000 -0.12	16.70	16.46	16.60	24,306
12 Mar 25	16.60000 -0.28	16.88	16.56	16.86	33,356
11 Mar 25	16.88000 -0.14	17.14	16.78	16.98	28,741
10 Mar 25	17.02000 -0.22	17.24	17.00	17.16	17,675
07 Mar 25	17.24000 +0.14	17.30	16.76	17.10	29,517
06 Mar 25	17.10000 +0.14	17.12	16.96	17.04	25,352
05 Mar 25	16.96000 +0.22	17.20	16.90	16.90	27,862
04 Mar 25	16.74000 -0.66	17.38	16.70	17.38	34,115
03 Mar 25	17.40000 +0.14	17.76	17.38	17.38	28,969
28 Feb 25	17.26000 -0.42	17.66	17.22	17.56	74,396
27 Feb 25	17.68000 -0.02	17.76	17.34	17.64	26,609
26 Feb 25	17.70000 -0.04	17.86	17.68	17.76	17,672
25 Feb 25	17.74000 -0.32	18.08	17.70	18.04	32,257
24 Feb 25	18.06000 +0.24	18.22	17.82	17.82	18,311
21 Feb 25	17.82000 +0.02	17.90	17.76	17.80	13,056
20 Feb 25	17.80000 +0.06	17.94	17.72	17.72	19,605
19 Feb 25	17.74000 +0.02	18.02	17.70	17.70	43,339
18 Feb 25	17.72000 -0.16	17.98	17.72	17.88	21,796
17 Feb 25	17.88000 +0.30	18.00	17.56	17.56	40,771
14 Feb 25	17.58000 -0.14	17.72	17.58	17.72	18,724
13 Feb 25	17.72000 +0.16	17.88	17.56	17.70	24,492
12 Feb 25	17.56000 -0.02	17.70	17.56	17.66	25,071
11 Feb 25	17.58000 -0.08	17.78	17.58	17.74	18,540
10 Feb 25	17.66000 -0.06	17.94	17.66	17.72	22,250
07 Feb 25	17.72000 -0.16	17.90	17.66	17.90	20,157
06 Feb 25	17.88000 +0.06	17.88	17.74	17.82	19,487
05 Feb 25	17.82000 +0.06	17.84	17.68	17.80	16,922
04 Feb 25	17.76000 -0.24	18.00	17.76	17.96	45,415
03 Feb 25	18.00000 -0.24	18.14	17.70	18.14	19,573
31 Jan 25	18.24000 +0.16	18.34	18.06	18.06	25,942
30 Jan 25	18.08000 +0.20	18.22	17.96	17.96	15,122
29 Jan 25	17.88000 -0.08	18.12	17.86	18.00	18,154
28 Jan 25	17.96000 -0.10	18.20	17.96	18.02	15,115
27 Jan 25	18.06000 +0.48	18.12	17.42	17.48	19,908
24 Jan 25	17.58000 -0.04	18.08	17.58	17.68	24,770
23 Jan 25	17.62000 -0.36	18.00	17.62	17.92	47,117
22 Jan 25	17.98000 -0.10	18.26	17.96	18.10	20,552
21 Jan 25	18.08000 -0.12	18.20	18.00	18.20	15,794
20 Jan 25	18.20000 +0.32	18.36	17.86	17.96	36,393
17 Jan 25	17.88000 +0.12	17.98	17.78	17.78	23,463
16 Jan 25	17.76000 -0.04	17.86	17.58	17.86	24,288
15 Jan 25	17.80000 +0.14	17.80	17.58	17.76	23,040
14 Jan 25	17.66000 -0.14	18.04	17.66	18.00	21,509
13 Jan 25	17.80000 -0.06	18.04	17.66	17.80	28,019
10 Jan 25	17.86000 -0.04	18.06	17.84	17.96	17,776
09 Jan 25	17.90000 +0.00	18.00	17.76	17.92	12,855
08 Jan 25	17.90000 -0.26	18.14	17.90	18.14	21,424
07 Jan 25	18.16000 -0.24	18.38	18.16	18.32	24,803
06 Jan 25	18.40000 +0.10	18.62	18.30	18.50	18,632
03 Jan 25	18.30000 -0.26	18.52	18.30	18.50	16,821
02 Jan 25	18.56000 -0.20	18.88	18.46	18.88	22,940
31 Dec 24	18.76000 +0.24	18.82	18.52	18.54	12,157
30 Dec 24	18.52000 -0.04	18.60	18.36	18.56	15,391
27 Dec 24	18.56000 +0.04	18.72	18.46	18.52	20,616
24 Dec 24	18.52000 +0.38	18.60	18.08	18.20	19,480
23 Dec 24	18.14000 -0.06	18.26	17.98	18.26	21,731
20 Dec 24	18.20000 -0.32	18.50	18.02	18.50	62,020
19 Dec 24	18.52000 -0.40	19.02	18.50	18.62	48,507
18 Dec 24	18.92000 -0.06	20.15	18.84	20.15	133,006
17 Dec 24	18.98000 +0.06	19.40	18.92	18.92	45,602
16 Dec 24	18.92000 +0.36	18.94	18.52	18.52	48,564
13 Dec 24	18.56000 +0.52	18.84	18.12	18.12	39,394
12 Dec 24	18.04000 +0.22	18.20	17.82	17.82	25,667
11 Dec 24	17.82000 -0.06	18.02	17.80	17.80	97,026
10 Dec 24	17.88000 +0.18	18.06	17.66	17.70	34,642
09 Dec 24	17.70000 +0.18	17.90	17.52	17.52	27,443
06 Dec 24	17.52000 +0.20	17.56	17.28	17.28	55,627
05 Dec 24	17.32000 +0.30	17.46	16.92	16.92	26,006
04 Dec 24	17.02000 +0.38	17.05	16.64	16.64	21,341
03 Dec 24	16.64000 -0.14	17.08	16.64	16.72	33,715
02 Dec 24	16.78000 -0.38	17.08	16.78	16.96	31,938
29 Nov 24	17.16000 +0.00	17.44	16.80	17.20	65,134
28 Nov 24	17.16000 +1.24	17.64	16.08	16.08	96,041
27 Nov 24	15.92000 -0.18	16.08	15.88	15.96	36,988
26 Nov 24	16.10000 -0.06	16.16	15.98	16.10	29,153
25 Nov 24	16.16000 +0.06	16.38	16.08	16.16	124,898
22 Nov 24	16.10000 -0.02	16.16	15.92	16.16	43,621
21 Nov 24	16.12000 +0.04	16.16	16.04	16.08	25,789
20 Nov 24	16.08000 +0.38	16.10	15.70	15.70	25,895
19 Nov 24	15.70000 -0.42	16.16	15.58	16.10	74,266
18 Nov 24	16.12000 +0.08	16.12	15.98	16.02	21,607
15 Nov 24	16.04000 -0.12	16.16	16.00	16.06	22,561
14 Nov 24	16.16000 +0.28	16.16	15.88	15.88	17,769
13 Nov 24	15.88000 -0.02	16.06	15.88	15.90	38,779
12 Nov 24	15.90000 -0.22	16.12	15.90	16.12	29,707
11 Nov 24	16.12000 -0.14	16.16	16.08	16.14	27,983
08 Nov 24	16.26000 +0.14	16.36	16.02	16.22	30,149
07 Nov 24	16.12000 +0.30	16.16	15.84	15.92	31,722
06 Nov 24	15.82000 -0.06	16.04	15.78	15.86	42,011
05 Nov 24	15.88000 -0.02	16.00	15.86	15.86	27,427
04 Nov 24	15.90000 -0.02	16.04	15.82	16.02	51,441
01 Nov 24	15.92000 -0.16	16.04	15.88	16.00	37,530
31 Oct 24	16.08000 +0.14	16.14	15.90	16.14	36,771
30 Oct 24	15.94000 -0.18	16.14	15.94	16.14	43,848
29 Oct 24	16.12000 -0.14	16.34	16.12	16.34	31,884
28 Oct 24	16.26000 +0.12	16.32	16.10	16.12	38,029
25 Oct 24	16.14000 +0.10	16.22	16.06	16.06	16,417
24 Oct 24	16.04000 +0.02	16.28	16.02	16.02	20,707
23 Oct 24	16.02000 -0.12	16.26	16.02	16.16	26,880
22 Oct 24	16.14000 +0.06	16.26	16.06	16.12	28,892
21 Oct 24	16.08000 -0.16	16.52	16.08	16.24	39,160
18 Oct 24	16.24000 -0.16	16.68	16.24	16.30	40,600
17 Oct 24	16.40000 +0.26	16.46	16.12	16.12	37,900
16 Oct 24	16.14000 -0.18	16.24	16.04	16.14	31,564
15 Oct 24	16.32000 +0.20	16.32	16.10	16.12	24,535
14 Oct 24	16.12000 +0.04	16.22	16.04	16.04	22,706
11 Oct 24	16.08000 -0.20	16.34	16.02	16.32	30,728
10 Oct 24	16.28000 +0.10	16.34	16.08	16.14	33,133
09 Oct 24	16.18000 +0.14	16.20	16.00	16.02	31,910
08 Oct 24	16.04000 +0.04	16.20	15.94	16.00	26,599
07 Oct 24	16.00000 +0.04	16.14	15.96	16.00	34,118
04 Oct 24	15.96000 +0.18	16.16	15.80	15.80	28,246
03 Oct 24	15.78000 +0.24	15.96	15.54	15.58	45,271
02 Oct 24	15.54000 -0.58	16.32	15.54	16.02	53,540
01 Oct 24	16.12000 -0.70	16.98	16.12	16.80	124,411
30 Sep 24	16.82000 -0.12	16.94	16.76	16.90	38,043
27 Sep 24	16.94000 +0.00	17.00	16.70	16.92	34,462
26 Sep 24	16.94000 +0.34	17.04	16.68	16.68	44,829
25 Sep 24	16.60000 -0.10	16.94	16.50	16.70	33,063
24 Sep 24	16.70000 -0.14	17.80	16.26	16.78	69,339
23 Sep 24	16.84000 +0.02	16.96	16.70	16.82	20,935
20 Sep 24	16.82000 +0.00	16.92	16.46	16.90	72,077
19 Sep 24	16.82000 +0.40	16.84	16.58	16.58	18,354
18 Sep 24	16.42000 -0.26	16.64	16.30	16.64	32,809
17 Sep 24	16.68000 -0.02	16.88	16.68	16.76	15,384
16 Sep 24	16.70000 -0.38	17.08	16.70	17.08	26,252
13 Sep 24	17.08000 -0.04	17.26	17.08	17.10	13,925
12 Sep 24	17.12000 -0.06	17.24	16.98	17.18	19,892
11 Sep 24	17.18000 -0.04	17.36	17.14	17.30	15,368
10 Sep 24	17.22000 -0.06	17.42	17.14	17.30	14,990
09 Sep 24	17.28000 +0.10	17.40	17.14	17.24	18,500
06 Sep 24	17.18000 -0.56	17.58	17.10	17.58	29,837
05 Sep 24	17.74000 +0.56	17.94	17.14	17.32	34,312
04 Sep 24	17.18000 -0.12	17.28	17.04	17.10	25,871
03 Sep 24	17.30000 -0.36	17.80	17.30	17.68	14,384
02 Sep 24	17.66000 +0.28	17.82	17.26	17.42	22,876
30 Aug 24	17.38000 -0.06	17.56	17.30	17.50	142,963
29 Aug 24	17.44000 +0.10	17.54	17.30	17.38	43,576
28 Aug 24	17.34000 +0.04	17.60	17.24	17.54	24,972
27 Aug 24	17.30000 -0.08	17.44	17.24	17.44	19,945
26 Aug 24	17.38000 -0.18	17.50	17.26	17.50	11,541
23 Aug 24	17.56000 +0.20	17.58	17.32	17.44	13,456
22 Aug 24	17.36000 -0.20	17.56	17.30	17.48	24,213
21 Aug 24	17.56000 +0.32	17.56	17.24	17.24	16,901
20 Aug 24	17.24000 -0.30	17.54	17.20	17.54	20,042
19 Aug 24	17.54000 +0.28	17.60	17.18	17.24	56,622
16 Aug 24	17.26000 -0.04	17.48	17.22	17.34	18,869
15 Aug 24	17.30000 +0.06	17.38	17.00	17.18	13,231
14 Aug 24	17.24000 +0.04	17.42	17.14	17.18	16,859
13 Aug 24	17.20000 -0.08	17.48	17.16	17.38	26,602
12 Aug 24	17.28000 -0.06	17.42	17.10	17.40	25,302
09 Aug 24	17.34000 +0.18	17.50	17.24	17.24	14,935
08 Aug 24	17.16000 -0.30	17.46	17.10	17.46	21,290
07 Aug 24	17.46000 +0.38	17.62	17.08	17.22	25,589
06 Aug 24	17.08000 +0.08	17.08	16.54	17.00	32,050
05 Aug 24	17.00000 -0.58	17.02	16.34	16.90	56,886
02 Aug 24	17.58000 -0.36	17.98	17.58	17.94	27,097
01 Aug 24	17.94000 -0.42	18.40	17.88	18.40	40,430
31 Jul 24	18.36000 +0.12	18.62	18.28	18.44	29,200
30 Jul 24	18.24000 +0.00	18.42	18.14	18.22	29,802
29 Jul 24	18.24000 -0.20	18.50	18.22	18.50	24,139
26 Jul 24	18.44000 -0.06	18.56	18.36	18.52	19,667
25 Jul 24	18.50000 -0.20	18.74	18.22	18.74	26,259
24 Jul 24	18.70000 -0.10	18.98	18.64	18.88	28,201
23 Jul 24	18.80000 +0.00	18.86	18.60	18.86	22,385
22 Jul 24	18.80000 -0.08	19.00	18.74	19.00	19,887
19 Jul 24	18.88000 -0.28	19.04	18.52	19.04	42,292
18 Jul 24	19.16000 -0.24	19.52	19.12	19.52	29,802
17 Jul 24	19.40000 -0.40	19.86	19.20	19.86	22,754
16 Jul 24	19.80000 +0.68	19.98	19.04	19.14	57,813
15 Jul 24	19.12000 -0.02	19.36	19.10	19.16	22,568
12 Jul 24	19.14000 +0.00	19.20	19.02	19.10	15,393
11 Jul 24	19.14000 +0.28	19.20	18.82	18.86	20,169
10 Jul 24	18.86000 +0.30	18.98	18.44	18.54	26,912
09 Jul 24	18.56000 -0.96	19.40	18.56	19.38	34,603
08 Jul 24	19.52000 +0.32	19.54	18.98	19.20	68,306
05 Jul 24	19.20000 +0.14	19.26	19.02	19.06	32,594
04 Jul 24	19.06000 +0.50	19.10	18.56	18.60	88,442
03 Jul 24	18.56000 +0.54	18.58	18.02	18.16	40,722
02 Jul 24	18.02000 +0.08	18.24	17.80	17.80	36,602
01 Jul 24	17.94000 +0.50	18.00	17.40	17.86	42,809
28 Jun 24	17.44000 -0.22	17.98	17.44	17.72	53,442
27 Jun 24	17.66000 +0.32	17.88	17.28	17.38	70,945
26 Jun 24	17.34000 +0.02	17.80	17.34	17.64	53,543
25 Jun 24	17.32000 -0.38	17.64	17.22	17.58	49,915
24 Jun 24	17.70000 -0.20	18.18	17.66	17.72	43,913
21 Jun 24	17.90000 -0.04	18.08	17.46	17.94	116,452
20 Jun 24	17.94000 -0.40	18.72	17.90	18.38	78,943
19 Jun 24	18.34000 -3.56	21.25	18.34	20.90	150,433
18 Jun 24	21.90000 +0.70	22.05	21.05	21.35	58,183
17 Jun 24	21.20000 +0.05	21.45	20.55	21.10	35,726
14 Jun 24	21.15000 -1.30	22.30	20.75	22.30	71,736
13 Jun 24	22.45000 -0.40	23.10	22.45	22.90	50,922
12 Jun 24	22.85000 +0.45	22.90	22.00	22.40	85,436
11 Jun 24	22.40000 -0.40	22.90	22.25	22.80	32,159
10 Jun 24	22.80000 +0.05	22.95	22.30	22.45	34,821
07 Jun 24	22.75000 +0.05	22.95	22.65	22.70	30,479
06 Jun 24	22.70000 +0.00	23.05	22.40	22.80	45,088
05 Jun 24	22.70000 +0.55	22.70	22.10	22.10	37,019
04 Jun 24	22.15000 +0.05	22.30	21.85	22.00	62,470
03 Jun 24	22.10000 -0.05	22.40	21.90	22.40	32,722
31 May 24	22.15000 +0.50	22.25	21.55	21.55	90,317
30 May 24	21.65000 +0.60	21.65	21.00	21.05	64,828
29 May 24	21.05000 +0.25	21.15	20.75	20.75	46,401
28 May 24	20.80000 +1.16	20.85	19.60	19.60	63,035
27 May 24	19.64000 -0.10	19.76	19.60	19.66	13,109
24 May 24	19.74000 -0.10	19.80	19.54	19.76	19,547
23 May 24	19.84000 -0.16	20.05	19.78	20.00	27,992
22 May 24	20.00000 +0.02	20.05	19.84	19.98	20,864
21 May 24	19.98000 -0.12	20.10	19.86	20.10	19,223
20 May 24	20.10000 +0.26	20.10	19.86	19.86	23,813
17 May 24	19.84000 +0.32	19.84	19.48	19.48	20,922
16 May 24	19.52000 -0.02	19.56	19.38	19.46	32,542
15 May 24	19.54000 +0.14	19.56	19.30	19.40	21,108
14 May 24	19.40000 +0.50	19.40	18.92	18.96	52,892
13 May 24	18.90000 +0.22	18.90	18.70	18.70	29,462
10 May 24	18.68000 -0.10	18.86	18.62	18.84	15,926
09 May 24	18.78000 +0.32	18.88	18.60	18.60	22,628
08 May 24	18.46000 +0.14	18.52	18.32	18.36	27,120
07 May 24	18.32000 +0.34	18.32	18.00	18.00	27,487
06 May 24	17.98000 -0.02	18.10	17.96	18.10	17,753
03 May 24	18.00000 +0.02	18.10	17.98	18.00	60,220
02 May 24	17.98000 +0.00	18.10	17.86	17.90	31,859
30 Apr 24	17.98000 +0.02	18.04	17.84	18.00	27,343
29 Apr 24	17.96000 +0.28	18.00	17.66	17.66	33,623
26 Apr 24	17.68000 +0.20	17.68	17.54	17.54	22,257
25 Apr 24	17.48000 -0.02	17.56	17.38	17.44	28,489
24 Apr 24	17.50000 -0.06	17.68	17.44	17.54	37,807
23 Apr 24	17.56000 -0.04	17.66	17.50	17.60	25,185
22 Apr 24	17.60000 +0.10	17.72	17.50	17.50	23,467
19 Apr 24	17.50000 -0.16	17.62	17.40	17.58	35,029
18 Apr 24	17.66000 +0.02	17.82	17.56	17.72	25,608
17 Apr 24	17.64000 +0.26	17.72	17.36	17.48	23,574
16 Apr 24	17.38000 -0.16	17.48	17.32	17.46	39,334
15 Apr 24	17.54000 +0.04	17.56	17.44	17.50	38,197
12 Apr 24	17.50000 -0.20	17.82	17.48	17.68	32,466
11 Apr 24	17.70000 +0.00	17.84	17.58	17.70	37,430
10 Apr 24	17.70000 -0.18	17.98	17.68	17.98	30,326
09 Apr 24	17.88000 +0.16	17.98	17.66	17.74	37,394
08 Apr 24	17.72000 -0.40	18.10	17.68	18.02	72,745
05 Apr 24	18.12000 +0.16	18.14	17.64	17.70	47,024
04 Apr 24	17.96000 -0.62	18.70	17.96	18.56	36,750
03 Apr 24	18.58000 -0.28	18.94	18.52	18.90	39,087
02 Apr 24	18.86000 -0.20	19.10	18.84	19.10	72,119
28 Mar 24	19.06000 +0.12	19.12	18.88	18.94	34,788
27 Mar 24	18.94000 -0.02	19.18	18.92	19.00	23,191
26 Mar 24	18.96000 +0.04	19.14	18.56	18.80	109,704
25 Mar 24	18.92000 -0.28	19.26	18.92	19.20	46,940
22 Mar 24	19.20000 -0.04	19.24	19.04	19.14	27,903
21 Mar 24	19.24000 +0.16	19.30	19.04	19.10	78,756
20 Mar 24	19.08000 -0.12	19.12	19.04	19.10	41,531
19 Mar 24	19.20000 -0.18	19.24	19.02	19.18	33,094
18 Mar 24	19.38000 +0.14	19.46	19.24	19.24	30,989
15 Mar 24	19.24000 +0.02	19.36	19.18	19.22	61,254
14 Mar 24	19.22000 -0.08	19.32	19.22	19.28	51,092
13 Mar 24	19.30000 -0.02	19.40	19.22	19.34	24,744
12 Mar 24	19.32000 +0.12	19.34	19.14	19.20	15,656
11 Mar 24	19.20000 -0.10	19.32	19.08	19.16	20,276
08 Mar 24	19.30000 -0.08	19.34	19.20	19.34	22,150
07 Mar 24	19.38000 +0.10	19.46	19.16	19.16	17,134
06 Mar 24	19.28000 -0.14	19.46	19.28	19.46	16,768
05 Mar 24	19.42000 -0.06	19.54	19.18	19.40	35,908
04 Mar 24	19.48000 +0.06	19.58	19.36	19.44	16,001
01 Mar 24	19.42000 -0.06	19.54	19.38	19.50	16,644
29 Feb 24	19.48000 +0.10	19.48	19.18	19.38	88,137
28 Feb 24	19.38000 -0.24	19.72	19.30	19.58	14,962
27 Feb 24	19.62000 -0.02	19.66	19.44	19.58	27,167
26 Feb 24	19.64000 +0.24	19.64	19.20	19.34	19,238
23 Feb 24	19.40000 +0.04	19.48	19.16	19.34	29,105
22 Feb 24	19.36000 +0.14	19.46	19.10	19.16	16,326
21 Feb 24	19.22000 +0.08	19.36	19.10	19.10	24,886
20 Feb 24	19.14000 -0.02	19.26	19.02	19.12	22,662
19 Feb 24	19.16000 -0.10	19.32	19.16	19.22	22,664
16 Feb 24	19.26000 -0.30	19.54	19.22	19.54	45,361
15 Feb 24	19.56000 -0.30	20.05	19.44	19.84	28,823
14 Feb 24	19.86000 -0.10	19.98	19.66	19.96	30,581
13 Feb 24	19.96000 -0.19	20.20	19.96	20.20	19,809
12 Feb 24	20.15000 -0.05	20.45	20.15	20.30	16,106
09 Feb 24	20.20000 +0.30	20.25	19.98	20.05	27,577
08 Feb 24	19.90000 -0.06	20.20	19.90	20.00	23,725
07 Feb 24	19.96000 -0.14	20.20	19.96	20.20	18,354
06 Feb 24	20.10000 -0.20	20.30	19.84	20.30	35,014
05 Feb 24	20.30000 +0.82	20.30	19.48	19.52	49,597
02 Feb 24	19.48000 +0.18	19.54	19.38	19.42	27,043
01 Feb 24	19.30000 -0.32	19.78	19.22	19.66	36,015
31 Jan 24	19.62000 +0.16	19.62	19.40	19.46	27,915
30 Jan 24	19.46000 -0.02	19.50	19.24	19.50	25,870
29 Jan 24	19.48000 -0.10	19.64	19.44	19.56	12,195
26 Jan 24	19.58000 +0.00	19.66	19.50	19.64	16,039
25 Jan 24	19.58000 +0.22	19.58	19.26	19.32	14,339
24 Jan 24	19.36000 -0.06	19.56	19.34	19.56	12,135
23 Jan 24	19.42000 +0.04	19.54	19.22	19.34	21,176
22 Jan 24	19.38000 +0.08	19.54	19.28	19.30	6,653
19 Jan 24	19.30000 -0.20	19.60	19.14	19.50	28,732
18 Jan 24	19.50000 +0.20	19.70	19.28	19.28	22,322
17 Jan 24	19.30000 +0.24	19.30	18.96	19.00	42,861
16 Jan 24	19.06000 -0.12	19.56	19.00	19.08	41,051
15 Jan 24	19.18000 -0.32	19.56	19.14	19.42	23,881
12 Jan 24	19.50000 +0.32	19.74	19.24	19.24	23,543
11 Jan 24	19.18000 +0.16	19.44	19.02	19.20	33,706
10 Jan 24	19.02000 -0.06	19.12	18.96	19.10	22,514
09 Jan 24	19.08000 -0.12	19.20	19.00	19.16	19,652
08 Jan 24	19.20000 +0.14	19.30	18.90	18.94	36,448
05 Jan 24	19.06000 -0.02	19.10	18.86	18.96	25,402
04 Jan 24	19.08000 -0.02	19.20	18.98	19.08	24,993
03 Jan 24	19.10000 -0.30	19.44	19.06	19.44	23,313
02 Jan 24	19.40000 +0.18	19.42	19.20	19.20	17,372
29 Dec 23	19.22000 -0.24	19.46	19.22	19.46	10,587
28 Dec 23	19.46000 -0.22	19.70	19.40	19.66	12,293
27 Dec 23	19.68000 -0.16	19.94	19.68	19.84	14,994
22 Dec 23	19.84000 +0.08	19.84	19.70	19.80	12,309
21 Dec 23	19.76000 +0.02	19.84	19.68	19.74	13,120
20 Dec 23	19.74000 +0.44	19.74	19.24	19.28	23,521
19 Dec 23	19.30000 +0.00	19.44	19.30	19.30	18,071
18 Dec 23	19.30000 -0.06	19.46	19.16	19.30	44,423
15 Dec 23	19.36000 +0.06	19.58	19.22	19.30	96,944
14 Dec 23	19.30000 +0.04	19.48	19.18	19.24	37,068
13 Dec 23	19.26000 -0.28	19.90	19.26	19.58	36,334
12 Dec 23	19.54000 -0.10	19.76	19.46	19.62	19,415
11 Dec 23	19.64000 +0.06	19.78	19.32	19.64	35,968
08 Dec 23	19.58000 +0.12	19.58	19.40	19.50	26,775
07 Dec 23	19.46000 -0.02	19.46	19.22	19.22	22,175
06 Dec 23	19.48000 +0.00	19.70	19.42	19.48	22,392
05 Dec 23	19.48000 +0.50	19.62	18.88	18.98	46,607
04 Dec 23	18.98000 +0.00	19.06	18.86	18.94	60,560
01 Dec 23	18.98000 +0.40	19.02	18.48	18.70	39,687
30 Nov 23	18.58000 -0.78	19.02	17.56	17.88	217,495
29 Nov 23	19.36000 +0.00	19.36	19.22	19.32	22,805
28 Nov 23	19.36000 +0.00	19.40	19.28	19.30	18,680
27 Nov 23	19.36000 +0.08	19.40	19.24	19.26	16,531
24 Nov 23	19.28000 -0.12	19.44	19.28	19.44	20,767
23 Nov 23	19.40000 -0.20	19.66	19.36	19.66	14,360
22 Nov 23	19.60000 +0.06	19.60	19.40	19.54	37,743
21 Nov 23	19.54000 -0.20	19.94	19.52	19.66	42,960
20 Nov 23	19.74000 -0.61	20.30	19.56	20.30	44,286
17 Nov 23	20.35000 +0.05	20.55	20.30	20.30	18,770
16 Nov 23	20.30000 -0.15	20.60	20.30	20.45	28,148
15 Nov 23	20.45000 -0.05	20.65	20.25	20.60	40,935
14 Nov 23	20.50000 +0.40	20.60	20.10	20.20	74,184
13 Nov 23	20.10000 +0.24	20.25	19.90	19.98	56,791
10 Nov 23	19.86000 +0.06	20.00	19.74	19.86	45,330
09 Nov 23	19.80000 +0.10	19.96	19.58	19.64	58,044
08 Nov 23	19.70000 +0.14	19.90	19.50	19.50	56,728
07 Nov 23	19.56000 -0.28	19.86	19.50	19.84	26,510
06 Nov 23	19.84000 -0.61	20.50	19.84	20.50	35,096
03 Nov 23	20.45000 +0.05	20.65	20.35	20.40	28,881
02 Nov 23	20.40000 +0.54	20.60	19.84	19.84	46,024
01 Nov 23	19.86000 +0.14	20.00	19.60	19.68	33,844
31 Oct 23	19.72000 +0.08	19.88	19.42	19.66	38,493
30 Oct 23	19.64000 -0.36	20.25	19.52	19.98	38,663
27 Oct 23	20.00000 +1.14	21.30	18.96	18.96	206,951
26 Oct 23	18.86000 -0.02	19.08	18.78	18.78	51,322
25 Oct 23	18.88000 -0.14	19.06	18.78	18.98	34,812
24 Oct 23	19.02000 +0.20	19.14	18.86	18.86	29,735
23 Oct 23	18.82000 +0.12	18.86	18.60	18.84	32,478
20 Oct 23	18.70000 -0.16	18.78	18.66	18.78	87,996
19 Oct 23	18.86000 -0.04	18.94	18.70	18.82	36,115
18 Oct 23	18.90000 -0.08	19.10	18.78	19.06	48,454
17 Oct 23	18.98000 +0.06	19.00	18.76	18.98	77,010
16 Oct 23	18.92000 -0.14	19.04	18.90	19.04	31,638
13 Oct 23	19.06000 -0.20	19.28	19.02	19.28	37,811
12 Oct 23	19.26000 -0.04	19.44	19.20	19.38	29,429
11 Oct 23	19.30000 +0.08	19.38	19.20	19.20	57,036
10 Oct 23	19.22000 +0.28	19.26	18.98	19.02	40,013
09 Oct 23	18.94000 +0.00	19.02	18.86	18.88	27,533
06 Oct 23	18.94000 +0.18	19.02	18.74	18.76	33,804
05 Oct 23	18.76000 +0.06	19.02	18.70	18.74	28,475
04 Oct 23	18.70000 +0.04	18.74	18.60	18.66	54,467
03 Oct 23	18.66000 -0.38	19.02	18.58	18.96	54,441
02 Oct 23	19.04000 -0.06	19.22	19.00	19.06	21,219
29 Sep 23	19.10000 +0.18	19.46	18.90	19.00	59,312
28 Sep 23	18.92000 -0.26	19.18	18.70	19.16	41,325
27 Sep 23	19.18000 +0.30	19.32	18.82	18.84	34,210
26 Sep 23	18.88000 +0.14	18.96	18.58	18.68	81,270
25 Sep 23	18.74000 -0.06	18.88	18.60	18.70	89,425
22 Sep 23	18.80000 -0.08	18.88	18.42	18.60	81,409
21 Sep 23	18.88000 -0.28	19.00	17.50	18.76	166,586
20 Sep 23	19.16000 +0.06	19.24	19.06	19.06	24,954
19 Sep 23	19.10000 +0.12	19.12	18.76	18.98	33,469
18 Sep 23	18.98000 -0.02	19.04	18.88	19.00	18,261
15 Sep 23	19.00000 +0.00	19.40	18.96	19.00	104,237
14 Sep 23	19.00000 -0.20	19.20	18.94	19.20	21,904
13 Sep 23	19.20000 -0.22	19.42	19.14	19.36	15,162
12 Sep 23	19.42000 +0.00	19.48	19.24	19.32	20,379
11 Sep 23	19.42000 -0.04	19.50	19.34	19.46	23,195
08 Sep 23	19.46000 +0.42	19.46	18.92	19.02	21,882
07 Sep 23	19.04000 +0.04	19.14	18.94	18.96	14,572
06 Sep 23	19.00000 -0.12	19.10	18.96	19.04	11,842
05 Sep 23	19.12000 +0.06	19.14	18.96	19.00	12,576
04 Sep 23	19.06000 -0.08	19.20	19.06	19.20	6,750
01 Sep 23	19.14000 +0.12	19.22	19.02	19.02	12,714
31 Aug 23	19.02000 -0.08	19.20	18.98	19.18	23,343
30 Aug 23	19.10000 -0.10	19.20	19.04	19.18	14,730
29 Aug 23	19.20000 +0.00	19.28	19.08	19.28	14,348
28 Aug 23	19.20000 +0.02	19.22	19.10	19.18	9,921
25 Aug 23	19.18000 +0.02	19.26	19.06	19.26	7,385
24 Aug 23	19.16000 -0.24	19.44	19.06	19.44	37,110
23 Aug 23	19.40000 -0.10	19.50	19.28	19.50	8,275
22 Aug 23	19.50000 +0.30	19.50	19.18	19.22	18,800
21 Aug 23	19.20000 +0.06	19.24	19.04	19.20	13,198
18 Aug 23	19.14000 -0.14	19.28	19.02	19.24	30,970
17 Aug 23	19.28000 -0.08	19.30	19.16	19.28	10,253
16 Aug 23	19.36000 +0.06	19.48	19.20	19.26	13,338
15 Aug 23	19.30000 +0.04	19.36	19.06	19.32	12,188
14 Aug 23	19.26000 -0.28	19.56	19.24	19.50	17,726
11 Aug 23	19.54000 -0.08	19.60	19.32	19.54	11,545
10 Aug 23	19.62000 +0.24	19.66	19.48	19.48	16,478
09 Aug 23	19.38000 +0.42	19.44	19.00	19.00	27,399
08 Aug 23	18.96000 -0.08	19.00	18.80	18.98	41,997
07 Aug 23	19.04000 +0.04	19.10	18.90	18.94	9,262
04 Aug 23	19.00000 -0.08	19.14	18.92	19.10	20,198
03 Aug 23	19.08000 -0.76	19.28	19.06	19.28	28,073
02 Aug 23	19.84000 -0.26	20.15	19.72	20.15	28,526
01 Aug 23	20.10000 -0.15	20.30	20.05	20.30	37,528
31 Jul 23	20.25000 -0.05	20.30	20.20	20.30	21,703
28 Jul 23	20.30000 -0.15	20.55	20.20	20.45	23,989
27 Jul 23	20.45000 +0.45	20.60	20.00	20.05	36,592
26 Jul 23	20.00000 +0.22	20.00	19.72	19.72	26,223
25 Jul 23	19.78000 +0.16	19.84	19.62	19.62	23,104
24 Jul 23	19.62000 +0.02	19.70	19.44	19.56	31,001
21 Jul 23	19.60000 -0.16	19.76	19.50	19.74	25,506
20 Jul 23	19.76000 +0.46	20.05	19.30	19.30	63,845
19 Jul 23	19.30000 +0.30	19.36	19.02	19.14	35,670
18 Jul 23	19.00000 +0.20	19.12	18.72	18.76	18,714
17 Jul 23	18.80000 +0.02	18.86	18.64	18.78	15,928
14 Jul 23	18.78000 +0.02	18.84	18.72	18.84	14,180
13 Jul 23	18.76000 -0.34	19.10	18.70	19.04	25,551
12 Jul 23	19.10000 +0.28	19.10	18.76	18.88	27,634
11 Jul 23	18.82000 -0.02	18.98	18.82	18.84	12,694
10 Jul 23	18.84000 -0.06	18.92	18.74	18.84	19,549
07 Jul 23	18.90000 +0.42	18.94	18.42	18.42	35,372
06 Jul 23	18.48000 -0.16	18.68	18.24	18.68	39,427
05 Jul 23	18.64000 -0.26	18.84	18.60	18.84	16,704
04 Jul 23	18.90000 -0.18	19.14	18.72	19.10	24,942
03 Jul 23	19.08000 +0.22	19.10	18.90	18.96	14,152
30 Jun 23	18.86000 +0.20	18.98	18.66	18.68	26,546
29 Jun 23	18.66000 -0.04	18.84	18.66	18.70	15,797
28 Jun 23	18.70000 +0.26	18.84	18.42	18.42	40,060
27 Jun 23	18.44000 -0.16	18.66	18.44	18.58	39,190
26 Jun 23	18.60000 +0.12	18.62	18.38	18.48	22,387
23 Jun 23	18.48000 -0.04	18.62	18.18	18.44	31,307
22 Jun 23	18.52000 -0.06	18.66	18.40	18.50	31,362
21 Jun 23	18.58000 -0.14	18.78	18.50	18.78	39,251
20 Jun 23	18.72000 +0.06	18.92	18.54	18.58	36,206
19 Jun 23	18.66000 +0.16	18.66	18.42	18.42	26,071
16 Jun 23	18.50000 -0.06	18.64	18.40	18.56	51,239
15 Jun 23	18.56000 -0.08	18.84	18.44	18.84	34,719
14 Jun 23	18.64000 -0.08	19.04	18.64	18.80	58,389
13 Jun 23	18.72000 +0.56	18.72	18.34	18.34	31,150
12 Jun 23	18.16000 +0.18	18.30	18.00	18.04	35,330
09 Jun 23	17.98000 -0.32	18.38	17.96	18.36	20,285
08 Jun 23	18.30000 +0.30	18.30	17.96	18.04	19,290
07 Jun 23	18.00000 +0.00	18.16	17.96	18.06	12,982
06 Jun 23	18.00000 -0.36	18.34	17.92	18.32	17,094
05 Jun 23	18.36000 -0.14	19.06	18.14	18.68	42,568
02 Jun 23	18.50000 +0.94	18.52	17.44	17.66	41,485
01 Jun 23	17.56000 +0.40	17.58	17.08	17.14	27,503
31 May 23	17.16000 -0.68	17.94	17.16	17.76	98,274
30 May 23	17.84000 -0.44	18.36	17.78	18.36	20,955
29 May 23	18.28000 +0.04	18.52	18.20	18.34	10,796
26 May 23	18.24000 +0.50	18.24	17.76	17.82	26,858
25 May 23	17.74000 -0.06	17.92	17.62	17.88	18,960
24 May 23	17.80000 +0.32	17.80	17.34	17.42	26,525
23 May 23	17.48000 +0.04	17.58	17.34	17.48	19,422
22 May 23	17.44000 -0.12	17.56	17.34	17.50	24,512
19 May 23	17.56000 -0.14	17.70	17.50	17.68	27,060
18 May 23	17.70000 -0.12	17.86	17.70	17.82	15,699
17 May 23	17.82000 +0.16	17.92	17.60	17.68	19,486
16 May 23	17.66000 +0.10	17.70	17.54	17.54	12,373
15 May 23	17.56000 +0.08	17.60	17.40	17.48	14,342
12 May 23	17.48000 -0.14	17.72	17.46	17.62	12,611
11 May 23	17.62000 -0.06	17.82	17.50	17.78	16,661
10 May 23	17.68000 -0.20	17.96	17.66	17.88	20,090
09 May 23	17.88000 +0.12	17.90	17.60	17.80	31,119
08 May 23	17.76000 +0.12	17.76	17.60	17.74	8,949
05 May 23	17.64000 -0.10	17.70	17.50	17.70	18,200
04 May 23	17.74000 +0.02	17.78	17.56	17.68	21,865
03 May 23	17.72000 -0.18	17.86	17.52	17.86	28,049
02 May 23	17.90000 -0.10	18.18	17.88	18.04	35,456
28 Apr 23	18.00000 -0.06	18.26	17.94	18.14	40,917
27 Apr 23	18.06000 -0.06	18.14	17.90	18.14	28,288
26 Apr 23	18.12000 +0.48	18.12	17.40	17.58	79,769
25 Apr 23	17.64000 +0.16	17.64	17.28	17.50	35,707
24 Apr 23	17.48000 -0.18	17.68	17.48	17.66	22,033
21 Apr 23	17.66000 +0.06	17.66	17.42	17.60	22,466
20 Apr 23	17.60000 -0.26	18.24	17.52	17.82	45,069
19 Apr 23	17.86000 +0.30	18.00	17.54	17.62	40,754
18 Apr 23	17.56000 +0.16	17.68	17.32	17.40	30,246
17 Apr 23	17.40000 +0.00	17.56	17.34	17.38	25,389
14 Apr 23	17.40000 +0.32	17.50	17.08	17.18	40,541
13 Apr 23	17.08000 -0.04	17.28	17.02	17.12	40,851
12 Apr 23	17.12000 -0.46	17.54	17.12	17.54	76,672
11 Apr 23	17.58000 -0.52	18.14	17.58	18.10	47,566
06 Apr 23	18.10000 -0.04	18.26	17.82	18.20	37,511
05 Apr 23	18.14000 -0.58	18.78	18.08	18.78	61,399
04 Apr 23	18.72000 +0.04	19.20	18.58	18.70	92,378
03 Apr 23	18.68000 +1.90	18.90	17.04	17.04	130,922
31 Mar 23	16.78000 -0.05	17.09	16.62	16.90	43,001
30 Mar 23	16.83000 +0.54	17.06	16.27	16.27	46,859
29 Mar 23	16.29000 +0.29	16.34	15.95	16.00	50,723
28 Mar 23	16.00000 +0.18	16.39	15.28	15.70	119,215
27 Mar 23	15.82000 -0.11	16.10	15.81	16.04	25,110
24 Mar 23	15.93000 -0.17	16.01	15.77	16.01	32,288
23 Mar 23	16.10000 -0.06	16.19	15.92	16.05	19,641
22 Mar 23	16.16000 +0.05	16.28	16.10	16.18	18,947
21 Mar 23	16.11000 +0.24	16.19	15.87	15.87	28,280
20 Mar 23	15.87000 +0.22	15.94	15.42	15.55	42,636
17 Mar 23	15.65000 -0.31	16.02	15.56	15.89	50,961
16 Mar 23	15.96000 +0.35	15.98	15.59	15.65	42,710
15 Mar 23	15.61000 -0.38	16.06	15.52	16.06	54,134
14 Mar 23	15.99000 +0.12	16.17	15.75	15.93	69,210
13 Mar 23	15.87000 -0.43	16.30	15.80	16.27	77,028
10 Mar 23	16.30000 -0.20	16.45	16.18	16.30	28,076
09 Mar 23	16.50000 +0.08	16.55	16.38	16.48	34,724
08 Mar 23	16.42000 -0.16	16.50	16.37	16.49	15,699
07 Mar 23	16.58000 -0.15	16.74	16.39	16.68	43,772
06 Mar 23	16.73000 -0.23	17.18	16.46	17.00	70,956
03 Mar 23	16.96000 +0.31	16.99	16.74	16.75	38,004
02 Mar 23	16.65000 +0.15	16.65	16.43	16.51	27,010
01 Mar 23	16.50000 +0.08	16.84	16.44	16.49	48,452
28 Feb 23	16.42000 +0.07	16.76	16.22	16.32	70,520
27 Feb 23	16.35000 -0.12	16.57	16.35	16.42	16,375
24 Feb 23	16.47000 -0.01	16.69	16.44	16.59	32,476
23 Feb 23	16.48000 -0.01	16.59	16.40	16.47	22,812
22 Feb 23	16.49000 +0.02	16.58	16.27	16.52	29,808
21 Feb 23	16.47000 -0.09	16.60	16.42	16.60	36,008
20 Feb 23	16.56000 -0.07	16.69	16.55	16.66	16,004
17 Feb 23	16.63000 -0.12	16.79	16.58	16.68	28,742
16 Feb 23	16.75000 +0.00	16.85	16.70	16.85	17,908
15 Feb 23	16.75000 +0.23	16.83	16.50	16.50	52,570
14 Feb 23	16.52000 +0.01	16.67	16.48	16.51	23,872
13 Feb 23	16.51000 -0.12	16.69	16.36	16.69	26,149
10 Feb 23	16.63000 +0.14	16.67	16.35	16.45	67,313
09 Feb 23	16.49000 +0.10	16.58	16.16	16.45	43,550
08 Feb 23	16.39000 +0.26	16.47	16.14	16.19	37,270
07 Feb 23	16.13000 -0.07	16.17	15.93	16.17	42,152
06 Feb 23	16.20000 +0.07	16.26	15.99	16.05	24,375
03 Feb 23	16.13000 -0.14	16.29	15.99	16.29	38,173
02 Feb 23	16.27000 +0.16	16.40	16.21	16.26	83,591
01 Feb 23	16.11000 -0.06	16.37	16.05	16.22	29,099
31 Jan 23	16.17000 +0.26	16.22	15.87	15.91	34,221
30 Jan 23	15.91000 +0.05	16.02	15.78	15.88	26,010
27 Jan 23	15.86000 +0.09	15.90	15.72	15.76	22,712
26 Jan 23	15.77000 +0.05	15.92	15.70	15.80	26,457
25 Jan 23	15.72000 -0.08	15.86	15.57	15.86	39,189
24 Jan 23	15.80000 +0.05	15.88	15.72	15.84	28,714
23 Jan 23	15.75000 -0.19	16.12	15.64	15.94	31,345
20 Jan 23	15.94000 +0.16	16.07	15.75	15.85	55,951
19 Jan 23	15.78000 -0.22	16.03	15.65	15.91	76,678
18 Jan 23	16.00000 +0.24	16.04	15.61	15.79	58,436
17 Jan 23	15.76000 +0.35	15.76	15.32	15.40	50,566
16 Jan 23	15.41000 -0.03	15.63	15.34	15.44	54,190
13 Jan 23	15.44000 -0.16	15.61	15.35	15.60	24,649
12 Jan 23	15.60000 +0.30	15.69	15.20	15.30	72,123
11 Jan 23	15.30000 +0.00	15.45	15.27	15.30	30,859
10 Jan 23	15.30000 -0.12	15.44	15.22	15.40	35,784
09 Jan 23	15.42000 +0.16	15.48	15.24	15.26	46,330
06 Jan 23	15.26000 +0.19	15.35	15.09	15.15	38,470
05 Jan 23	15.07000 -0.03	15.28	14.80	14.97	63,245
04 Jan 23	15.10000 +1.23	15.25	14.02	14.14	126,093
03 Jan 23	13.87000 +0.01	14.00	13.85	13.87	41,086
02 Jan 23	13.86000 +0.09	13.99	13.82	13.90	26,316
30 Dec 22	13.77000 +0.13	13.94	13.62	13.63	38,342
29 Dec 22	13.64000 +0.23	13.64	13.40	13.40	27,709
28 Dec 22	13.41000 +0.19	13.49	13.16	13.19	30,782
27 Dec 22	13.22000 -0.08	13.44	13.17	13.25	26,081
23 Dec 22	13.30000 +0.08	13.40	13.19	13.22	15,344
22 Dec 22	13.22000 -0.24	13.46	13.22	13.43	28,707
21 Dec 22	13.46000 +0.19	13.46	13.28	13.35	26,090
20 Dec 22	13.27000 -0.09	13.39	13.16	13.22	33,147
19 Dec 22	13.36000 -0.01	13.49	13.32	13.37	29,778
16 Dec 22	13.37000 -0.04	13.41	13.14	13.38	88,921
15 Dec 22	13.41000 -0.39	13.74	13.41	13.72	67,808
14 Dec 22	13.80000 -0.08	13.93	13.74	13.88	57,484
13 Dec 22	13.88000 +0.49	14.13	13.51	13.56	116,938
12 Dec 22	13.39000 +0.11	13.57	13.07	13.12	184,037
09 Dec 22	13.28000 +0.60	13.40	12.70	12.70	167,000
08 Dec 22	12.68000 +0.32	12.77	12.12	12.39	116,538
07 Dec 22	12.36000 +0.35	12.50	11.92	12.37	229,942
06 Dec 22	12.01000 -2.62	13.50	11.96	13.20	604,248
05 Dec 22	14.63000 -0.12	14.85	14.50	14.80	47,308
02 Dec 22	14.75000 -0.11	14.90	14.53	14.90	54,687
01 Dec 22	14.86000 +0.33	14.91	14.66	14.75	56,158
30 Nov 22	14.53000 -0.12	14.80	14.36	14.65	91,779
29 Nov 22	14.65000 -0.44	15.24	14.65	15.21	61,470
28 Nov 22	15.09000 -0.18	15.43	15.09	15.20	40,150
25 Nov 22	15.27000 +0.03	15.33	15.03	15.32	31,287
24 Nov 22	15.24000 +0.29	15.30	14.95	15.04	52,246
23 Nov 22	14.95000 +0.27	15.04	14.51	14.73	58,922
22 Nov 22	14.68000 +0.36	14.74	14.18	14.21	68,659
21 Nov 22	14.32000 +0.13	14.34	14.05	14.22	50,722
18 Nov 22	14.19000 +0.03	14.38	14.10	14.24	38,450
17 Nov 22	14.16000 -0.19	14.41	14.00	14.35	38,658
16 Nov 22	14.35000 -0.41	14.81	14.28	14.81	64,203
15 Nov 22	14.76000 +0.10	14.76	14.47	14.65	57,243
14 Nov 22	14.66000 -0.13	14.80	14.46	14.79	42,095
11 Nov 22	14.79000 +0.41	14.90	14.46	14.47	141,750
10 Nov 22	14.38000 +0.13	14.48	13.92	14.19	182,522
09 Nov 22	14.25000 -0.09	14.29	13.90	14.29	100,936
08 Nov 22	14.34000 -0.05	14.54	14.29	14.43	88,363
07 Nov 22	14.39000 +0.18	14.47	14.20	14.25	18,250
04 Nov 22	14.21000 +0.29	14.32	13.88	13.88	46,563
03 Nov 22	13.92000 +0.08	14.03	13.71	13.89	36,317
02 Nov 22	13.84000 -0.23	14.17	13.80	14.17	44,819
01 Nov 22	14.07000 -0.17	14.38	14.00	14.24	34,975
31 Oct 22	14.24000 +0.04	14.42	14.18	14.29	25,697
28 Oct 22	14.20000 -0.07	14.36	13.93	14.29	35,245
27 Oct 22	14.27000 -0.38	14.65	14.11	14.60	41,647
26 Oct 22	14.65000 +0.09	14.66	14.43	14.50	28,828
25 Oct 22	14.56000 +0.41	14.64	14.23	14.28	40,946
24 Oct 22	14.15000 +0.01	14.36	14.05	14.19	34,629
21 Oct 22	14.14000 +0.19	14.29	13.80	14.00	49,214
20 Oct 22	13.95000 -0.31	14.24	13.87	14.24	87,042
19 Oct 22	14.26000 -0.71	15.08	14.26	15.08	51,623
18 Oct 22	14.97000 +0.26	15.07	14.59	14.67	51,070
17 Oct 22	14.71000 +0.36	14.71	14.32	14.33	24,926
14 Oct 22	14.35000 -0.10	14.70	14.31	14.60	38,579
13 Oct 22	14.45000 +0.20	14.54	14.02	14.19	44,043
12 Oct 22	14.25000 -0.11	14.52	14.18	14.34	32,260
11 Oct 22	14.36000 -0.13	14.50	14.19	14.50	24,379
10 Oct 22	14.49000 -0.08	14.60	14.37	14.60	35,285
07 Oct 22	14.57000 +0.19	14.75	14.39	14.42	38,444
06 Oct 22	14.38000 -0.04	14.60	14.27	14.38	35,531
05 Oct 22	14.42000 -0.24	14.63	14.34	14.58	21,033
04 Oct 22	14.66000 +0.35	14.75	14.34	14.46	32,082
03 Oct 22	14.31000 +0.08	14.40	13.81	14.06	28,603
30 Sep 22	14.23000 +0.74	14.38	13.44	13.56	70,238
29 Sep 22	13.49000 -0.11	13.68	13.25	13.55	90,136
28 Sep 22	13.60000 -0.54	13.95	12.95	13.95	160,317
27 Sep 22	14.14000 +0.37	14.70	13.78	14.70	162,000
26 Sep 22	13.77000 +0.12	14.02	13.53	13.69	65,914
23 Sep 22	13.65000 -0.50	14.20	13.62	14.14	49,873
22 Sep 22	14.15000 -0.41	14.42	14.09	14.24	39,153
21 Sep 22	14.56000 +0.17	14.76	14.17	14.45	49,157
20 Sep 22	14.39000 -0.18	14.99	14.32	14.75	49,709
19 Sep 22	14.57000 -0.30	14.79	14.40	14.73	133,653
16 Sep 22	14.87000 -1.09	15.84	14.60	15.83	99,910
15 Sep 22	15.96000 -0.96	16.94	15.89	16.94	45,258
14 Sep 22	16.92000 -0.12	17.17	16.86	17.04	21,614
13 Sep 22	17.04000 -0.31	17.59	17.04	17.30	42,657
12 Sep 22	17.35000 +0.59	17.42	16.83	16.91	51,863
09 Sep 22	16.76000 +0.18	17.04	16.66	16.66	48,018
08 Sep 22	16.58000 -0.28	17.09	16.56	17.00	35,872
07 Sep 22	16.86000 +0.13	16.95	16.67	16.72	14,871
06 Sep 22	16.73000 +0.03	16.88	16.67	16.76	11,991
05 Sep 22	16.70000 -0.20	16.90	16.48	16.90	20,780
02 Sep 22	16.90000 +0.53	16.98	16.23	16.36	28,880
01 Sep 22	16.37000 -0.51	16.72	16.34	16.72	22,067
31 Aug 22	16.88000 +0.13	17.06	16.76	16.87	25,314
30 Aug 22	16.75000 -0.01	17.07	16.73	16.76	14,150
29 Aug 22	16.76000 -0.31	16.90	16.68	16.85	15,298
26 Aug 22	17.07000 -0.11	17.41	16.99	17.12	24,236
25 Aug 22	17.18000 +0.23	17.24	16.90	16.95	17,588
24 Aug 22	16.95000 -0.12	17.10	16.72	17.10	35,623
23 Aug 22	17.07000 +0.04	17.13	16.90	17.00	15,944
22 Aug 22	17.03000 -0.71	17.63	17.03	17.62	21,983
19 Aug 22	17.74000 +0.00	17.90	17.63	17.63	21,522
18 Aug 22	17.74000 +0.05	17.88	17.60	17.66	10,176
17 Aug 22	17.69000 -0.41	18.15	17.61	18.12	14,913
16 Aug 22	18.10000 +0.14	18.15	17.95	18.07	16,376
15 Aug 22	17.96000 -0.07	18.16	17.83	18.05	15,498
12 Aug 22	18.03000 -0.10	18.35	18.03	18.10	12,123
11 Aug 22	18.13000 +0.00	18.36	18.11	18.11	17,083
10 Aug 22	18.13000 -0.10	18.23	17.91	18.23	20,557
09 Aug 22	18.23000 -0.04	18.38	18.00	18.33	19,026
08 Aug 22	18.27000 -0.31	18.81	18.13	18.72	27,177
05 Aug 22	18.58000 +0.37	18.70	18.22	18.32	35,641
04 Aug 22	18.21000 -0.85	18.70	18.20	18.56	26,194
03 Aug 22	19.06000 +0.31	19.10	18.75	18.84	27,299
02 Aug 22	18.75000 -0.05	19.02	18.71	18.86	24,454
01 Aug 22	18.80000 -0.19	19.15	18.77	19.07	12,379
29 Jul 22	18.99000 +0.09	19.23	18.97	19.00	23,327
28 Jul 22	18.90000 -0.02	19.30	18.75	19.15	33,066
27 Jul 22	18.92000 +0.55	19.01	18.28	18.48	28,635
26 Jul 22	18.37000 -0.62	18.96	18.37	18.92	37,972
25 Jul 22	18.99000 -0.09	19.35	18.89	19.00	45,992
22 Jul 22	19.08000 +0.09	19.28	18.90	19.02	25,570
21 Jul 22	18.99000 +0.38	19.02	18.48	18.55	38,772
20 Jul 22	18.61000 +0.26	18.77	18.15	18.53	31,821
19 Jul 22	18.35000 +0.26	18.55	17.94	17.94	23,325
18 Jul 22	18.09000 +0.17	18.29	18.01	18.10	15,143
15 Jul 22	17.92000 +0.43	18.05	17.45	17.45	23,199
14 Jul 22	17.49000 -0.11	17.77	17.46	17.67	14,532
13 Jul 22	17.60000 -0.27	17.89	17.45	17.86	26,863
12 Jul 22	17.87000 -0.11	17.95	17.63	17.80	18,886
11 Jul 22	17.98000 +0.00	18.18	17.60	17.68	31,513
08 Jul 22	17.98000 +0.53	18.11	17.35	17.35	38,304
07 Jul 22	17.45000 +0.47	17.83	17.18	17.21	57,855
06 Jul 22	16.98000 +0.68	17.09	16.25	16.25	35,267
05 Jul 22	16.30000 -0.48	16.92	16.00	16.92	36,990
04 Jul 22	16.78000 +0.50	16.85	16.38	16.47	34,754
01 Jul 22	16.28000 +0.00	16.55	16.08	16.34	43,205
30 Jun 22	16.28000 -0.56	16.85	16.03	16.85	78,178
29 Jun 22	16.84000 -0.53	17.37	16.80	17.37	29,267
28 Jun 22	17.37000 +0.14	17.74	17.14	17.41	47,266
27 Jun 22	17.23000 -0.11	17.60	17.20	17.41	37,343
24 Jun 22	17.34000 +0.49	17.44	16.80	16.80	85,135
23 Jun 22	16.85000 -0.47	17.37	16.85	17.36	34,325
22 Jun 22	17.32000 -0.30	17.62	17.03	17.62	45,622
21 Jun 22	17.62000 -0.13	18.02	17.60	17.60	41,185
20 Jun 22	17.75000 +0.27	17.80	17.24	17.25	54,542
17 Jun 22	17.48000 -0.27	18.10	17.48	17.70	97,830
16 Jun 22	17.75000 -0.72	18.72	17.65	18.72	35,862
15 Jun 22	18.47000 +0.34	18.62	18.17	18.37	30,664
14 Jun 22	18.13000 -0.33	18.46	18.06	18.40	28,037
13 Jun 22	18.46000 -0.46	18.70	18.20	18.70	34,181
10 Jun 22	18.92000 -1.04	20.02	18.90	20.02	32,053
09 Jun 22	19.96000 -0.52	20.52	19.52	20.48	76,289
08 Jun 22	20.48000 +0.22	20.56	19.15	20.40	104,556
07 Jun 22	20.26000 -0.06	20.50	19.96	20.34	44,720
06 Jun 22	20.32000 +0.22	20.80	20.22	20.30	39,458
03 Jun 22	20.10000 +0.34	20.14	19.86	19.98	32,078
02 Jun 22	19.76000 -0.02	19.90	19.67	19.82	17,775
01 Jun 22	19.78000 +0.38	20.04	19.52	19.53	58,086
31 May 22	19.40000 -0.46	19.91	19.05	19.91	68,268
30 May 22	19.86000 +0.20	20.16	19.74	19.74	50,022
27 May 22	19.66000 +0.58	19.96	19.08	19.08	73,791
26 May 22	19.08000 +0.19	19.14	18.80	18.99	17,959
25 May 22	18.89000 +0.50	18.94	18.36	18.36	20,619
24 May 22	18.39000 -0.50	18.91	18.39	18.91	22,044
23 May 22	18.89000 +0.07	19.10	18.63	19.10	20,684
20 May 22	18.82000 +0.16	19.18	18.66	18.66	26,939
19 May 22	18.66000 -0.26	18.74	18.29	18.73	43,412
18 May 22	18.92000 +0.29	19.05	18.60	18.60	33,159
17 May 22	18.63000 +0.22	18.92	18.46	18.56	27,446
16 May 22	18.41000 +0.14	18.72	18.12	18.29	43,328
13 May 22	18.27000 +0.13	18.59	18.07	18.36	43,113
12 May 22	18.14000 +0.61	18.37	17.12	17.43	84,160
11 May 22	17.53000 +0.65	17.61	17.01	17.11	35,067
10 May 22	16.88000 -0.28	17.26	16.88	17.13	28,199
09 May 22	17.16000 -0.34	17.62	17.16	17.62	29,250
06 May 22	17.50000 -0.22	17.80	17.30	17.80	57,818
05 May 22	17.72000 +0.29	17.99	17.52	17.80	32,347
04 May 22	17.43000 -0.25	17.69	17.40	17.62	32,164
03 May 22	17.68000 -0.51	18.70	17.68	18.21	89,546
02 May 22	18.19000 +0.36	18.46	17.58	17.75	65,777
29 Apr 22	17.83000 +0.55	17.84	17.39	17.48	56,866
28 Apr 22	17.28000 +0.01	17.42	17.12	17.22	21,543
27 Apr 22	17.27000 +0.11	17.41	17.02	17.30	33,201
26 Apr 22	17.16000 -0.03	17.47	17.16	17.39	40,808
25 Apr 22	17.19000 +0.24	17.39	16.59	16.94	60,279
22 Apr 22	16.95000 -0.26	17.16	16.94	17.10	34,763
21 Apr 22	17.21000 +0.27	17.50	16.93	16.95	55,172
20 Apr 22	16.94000 -0.01	17.30	16.78	17.00	46,379
19 Apr 22	16.95000 +0.55	17.12	16.33	16.54	46,717
14 Apr 22	16.40000 -0.17	16.66	16.36	16.66	33,389
13 Apr 22	16.57000 +0.31	16.58	16.05	16.40	49,707
12 Apr 22	16.26000 -0.45	16.73	16.21	16.73	59,115
11 Apr 22	16.71000 +0.39	16.82	16.28	16.46	38,611
08 Apr 22	16.32000 +0.12	16.48	16.18	16.44	49,311
07 Apr 22	16.20000 +0.42	16.71	15.75	15.90	66,220
06 Apr 22	15.78000 -0.62	16.43	15.65	16.36	105,759
05 Apr 22	16.40000 -0.34	17.03	16.37	16.65	120,656
04 Apr 22	16.74000 +0.02	17.37	16.66	17.00	57,431
01 Apr 22	16.72000 -0.32	17.02	16.63	17.01	49,349
31 Mar 22	17.04000 -0.47	17.71	16.84	17.67	82,838
30 Mar 22	17.51000 -0.40	18.17	17.37	18.00	85,999
29 Mar 22	17.91000 +1.11	18.03	17.18	17.24	109,413
28 Mar 22	16.80000 -0.15	17.09	16.72	16.88	40,226
25 Mar 22	16.95000 +0.18	17.11	16.79	16.87	26,423
24 Mar 22	16.77000 -0.19	17.11	16.58	17.04	33,049
23 Mar 22	16.96000 +0.33	17.11	16.73	16.74	36,708
22 Mar 22	16.63000 -0.10	16.81	16.62	16.69	18,131
21 Mar 22	16.73000 +0.27	16.93	16.38	16.49	38,024
18 Mar 22	16.46000 +0.04	16.58	16.07	16.50	74,983
17 Mar 22	16.42000 +0.25	16.60	16.26	16.33	44,533
16 Mar 22	16.17000 +0.42	16.48	15.80	15.80	53,084
15 Mar 22	15.75000 -0.11	15.85	15.44	15.85	47,676
14 Mar 22	15.86000 +0.57	16.06	15.50	15.56	45,470
11 Mar 22	15.29000 +0.02	15.69	15.22	15.30	65,536
10 Mar 22	15.27000 -0.35	15.59	15.00	15.53	55,210
09 Mar 22	15.62000 +0.83	15.67	15.00	15.08	42,011
08 Mar 22	14.79000 +0.15	15.39	14.57	14.65	57,345
07 Mar 22	14.64000 -0.27	14.69	13.61	14.16	106,409
04 Mar 22	14.91000 -0.69	15.70	14.91	15.70	41,961
03 Mar 22	15.60000 -0.42	16.18	15.58	15.90	37,069
02 Mar 22	16.02000 +0.28	16.15	15.35	15.61	45,324
01 Mar 22	15.74000 -0.56	16.66	15.70	16.40	82,549
28 Feb 22	16.30000 -0.49	16.49	15.98	16.49	58,537
25 Feb 22	16.79000 +0.22	16.81	16.26	16.47	38,258
24 Feb 22	16.57000 -0.46	16.60	15.90	16.23	90,935
23 Feb 22	17.03000 -0.11	17.40	16.94	17.07	72,505
22 Feb 22	17.14000 +0.63	17.14	15.94	16.19	88,005
21 Feb 22	16.51000 +0.06	16.91	16.31	16.50	49,886
18 Feb 22	16.45000 -0.48	17.02	16.44	17.02	36,338
17 Feb 22	16.93000 +0.36	17.44	16.72	16.75	147,956
16 Feb 22	16.57000 -0.42	17.11	16.57	17.11	46,071
15 Feb 22	16.99000 +0.49	17.14	16.42	16.45	46,175
14 Feb 22	16.50000 -0.46	16.86	16.26	16.86	36,489
11 Feb 22	16.96000 +0.03	16.98	16.66	16.79	35,557
10 Feb 22	16.93000 -0.04	17.15	16.83	16.97	37,924
09 Feb 22	16.97000 +0.07	17.21	16.89	17.09	29,692
08 Feb 22	16.90000 +0.10	17.21	16.74	16.88	40,576
07 Feb 22	16.80000 -0.64	17.52	16.73	17.46	70,230
04 Feb 22	17.44000 -0.35	18.06	17.39	17.98	49,905
03 Feb 22	17.79000 -0.21	18.01	17.60	18.01	25,608
02 Feb 22	18.00000 +0.01	18.25	17.99	18.10	20,003
01 Feb 22	17.99000 -0.08	18.26	17.70	18.26	49,956
31 Jan 22	18.07000 +0.34	18.27	17.55	17.80	60,114
28 Jan 22	17.73000 -0.01	17.73	17.39	17.71	47,865
27 Jan 22	17.74000 +0.26	17.82	17.05	17.23	46,106
26 Jan 22	17.48000 +0.21	18.00	17.44	17.44	60,079
25 Jan 22	17.27000 +0.32	17.44	16.94	17.20	37,354
24 Jan 22	16.95000 -0.95	17.90	16.91	17.69	63,848
21 Jan 22	17.90000 -0.21	17.98	17.61	17.94	51,982
20 Jan 22	18.11000 -0.01	18.43	17.92	18.24	46,924
19 Jan 22	18.12000 -0.65	18.70	18.10	18.70	66,049
18 Jan 22	18.77000 +0.03	19.06	18.66	18.68	44,935
17 Jan 22	18.74000 +0.50	18.75	18.15	18.46	91,220
14 Jan 22	18.24000 -0.46	18.61	18.24	18.50	54,560
13 Jan 22	18.70000 +0.30	18.80	18.36	18.42	44,186
12 Jan 22	18.40000 -0.25	18.92	18.40	18.87	32,206
11 Jan 22	18.65000 -0.38	19.37	18.65	19.23	52,139
10 Jan 22	19.03000 -0.14	19.49	18.99	19.30	35,768
07 Jan 22	19.17000 -0.02	19.27	18.93	19.16	35,758
06 Jan 22	19.19000 -0.79	19.90	19.11	19.90	48,687
05 Jan 22	19.98000 +0.48	20.16	19.50	19.57	51,658
04 Jan 22	19.50000 +0.37	19.60	19.15	19.16	47,097
03 Jan 22	19.13000 -0.01	19.50	19.06	19.26	30,557
31 Dec 21	19.14000 -0.18	19.35	19.14	19.29	4,612
30 Dec 21	19.32000 -0.08	19.43	19.03	19.38	27,674
29 Dec 21	19.40000 +0.28	19.53	18.99	19.21	53,677
28 Dec 21	19.12000 +0.48	19.27	18.73	18.73	35,299
27 Dec 21	18.64000 +0.32	18.76	18.32	18.32	20,261
24 Dec 21	18.32000 -0.04	18.45	18.32	18.32	3,843
23 Dec 21	18.36000 +0.06	18.50	18.23	18.23	20,600
22 Dec 21	18.30000 +0.37	18.33	17.99	18.06	16,317
21 Dec 21	17.93000 +0.56	17.96	17.47	17.58	29,122
20 Dec 21	17.37000 -0.53	17.98	17.37	17.98	33,757
17 Dec 21	17.90000 -0.22	18.27	17.81	18.16	81,028
16 Dec 21	18.12000 +0.56	18.28	17.64	17.93	54,822
15 Dec 21	17.56000 -0.34	18.01	17.53	18.01	50,409
14 Dec 21	17.90000 -0.48	18.61	17.90	18.50	58,060
13 Dec 21	18.38000 -0.36	18.86	18.38	18.69	59,913
10 Dec 21	18.74000 -0.48	19.29	18.74	19.24	52,187
09 Dec 21	19.22000 -0.03	19.72	19.09	19.36	50,350
08 Dec 21	19.25000 -0.85	19.61	18.06	19.21	258,948
07 Dec 21	20.10000 +0.42	20.16	19.55	19.90	54,503
06 Dec 21	19.68000 +0.31	19.80	19.33	19.35	27,593
03 Dec 21	19.37000 -0.50	19.85	19.27	19.85	28,627
02 Dec 21	19.87000 +0.08	19.97	19.55	19.86	37,567
01 Dec 21	19.79000 +0.67	19.87	19.14	19.39	35,856
30 Nov 21	19.12000 +0.22	19.35	18.75	18.95	100,325
29 Nov 21	18.90000 -0.01	19.21	18.78	18.91	35,886
26 Nov 21	18.91000 -0.59	19.29	18.60	19.22	72,231
25 Nov 21	19.50000 -0.09	19.75	19.47	19.75	23,870
24 Nov 21	19.59000 +0.16	19.72	19.31	19.42	41,169
23 Nov 21	19.43000 -0.54	20.00	19.43	19.82	45,187
22 Nov 21	19.97000 -0.35	20.74	19.88	20.46	76,116
19 Nov 21	20.32000 -0.72	21.06	20.32	21.02	45,876
18 Nov 21	21.04000 -0.02	21.18	20.94	21.16	31,461
17 Nov 21	21.06000 +0.14	21.10	20.90	21.00	18,727
16 Nov 21	20.92000 -0.12	21.24	20.92	21.18	20,635
15 Nov 21	21.04000 -0.12	21.34	20.94	21.20	20,190
12 Nov 21	21.16000 +0.24	21.18	20.90	20.94	20,674
11 Nov 21	20.92000 +0.00	21.08	20.84	21.00	28,535
10 Nov 21	20.92000 +0.04	21.04	20.58	21.00	32,858
09 Nov 21	20.88000 -0.40	21.36	20.70	21.36	41,422
08 Nov 21	21.28000 -0.04	21.60	21.22	21.30	49,334
05 Nov 21	21.32000 +0.24	21.42	20.92	21.00	32,317
04 Nov 21	21.08000 +0.18	21.26	20.80	20.88	108,345
03 Nov 21	20.90000 +0.32	20.90	20.46	20.54	37,148
02 Nov 21	20.58000 -0.32	20.88	20.50	20.88	34,278
01 Nov 21	20.90000 +0.24	21.18	20.64	20.64	34,110
29 Oct 21	20.66000 -0.10	20.88	20.52	20.68	51,109
28 Oct 21	20.76000 +0.26	20.80	20.40	20.56	40,408
27 Oct 21	20.50000 +0.04	20.90	20.46	20.46	28,085
26 Oct 21	20.46000 +0.04	20.62	20.30	20.54	22,236
25 Oct 21	20.42000 -0.68	21.24	20.34	21.22	52,729
22 Oct 21	21.10000 -0.02	21.54	21.02	21.02	37,794
21 Oct 21	21.12000 +0.14	21.36	20.78	21.12	22,819
20 Oct 21	20.98000 -0.04	21.16	20.80	21.10	43,185
19 Oct 21	21.02000 +0.40	21.16	20.60	20.62	33,601
18 Oct 21	20.62000 -0.40	21.14	20.60	21.14	37,318
15 Oct 21	21.02000 -0.18	21.32	20.96	21.28	36,599
14 Oct 21	21.20000 -0.34	21.70	21.12	21.50	20,293
13 Oct 21	21.54000 +0.08	21.72	21.36	21.54	26,646
12 Oct 21	21.46000 -0.48	21.84	21.36	21.76	22,698
11 Oct 21	21.94000 +0.14	22.00	21.24	22.00	45,808
08 Oct 21	21.80000 -0.28	22.30	21.80	22.06	45,939
07 Oct 21	22.08000 -0.08	22.90	21.82	22.46	71,772
06 Oct 21	22.16000 +0.50	22.36	21.34	21.78	63,980
05 Oct 21	21.66000 -0.48	22.58	21.22	22.12	75,083
04 Oct 21	22.14000 -0.36	22.38	21.62	22.38	78,514
01 Oct 21	22.50000 +1.70	22.50	20.02	20.52	154,625
30 Sep 21	20.80000 -0.20	21.48	20.60	21.20	90,296
29 Sep 21	21.00000 -0.98	22.58	20.64	22.14	153,144
28 Sep 21	21.98000 -1.76	24.00	21.58	23.96	274,580
27 Sep 21	23.74000 +0.02	23.98	23.18	23.90	78,108
24 Sep 21	23.72000 +0.02	24.12	23.48	23.76	48,318
23 Sep 21	23.70000 +0.84	23.90	23.00	23.00	43,283
22 Sep 21	22.86000 +0.16	23.06	22.62	22.76	23,600
21 Sep 21	22.70000 +0.36	22.88	22.24	22.32	41,271
20 Sep 21	22.34000 +0.00	22.40	21.78	22.04	55,696
17 Sep 21	22.34000 -0.20	22.78	22.06	22.78	90,659
16 Sep 21	22.54000 +0.36	22.68	22.10	22.10	38,005
15 Sep 21	22.18000 +0.22	22.30	21.82	22.00	40,869
14 Sep 21	21.96000 -0.20	22.32	21.96	22.24	27,538
13 Sep 21	22.16000 +0.26	22.28	21.86	22.02	30,009
10 Sep 21	21.90000 -0.52	22.54	21.90	22.40	51,124
09 Sep 21	22.42000 +0.00	22.50	21.96	22.28	64,866
08 Sep 21	22.42000 -0.36	22.98	22.36	22.98	34,821
07 Sep 21	22.78000 -0.02	23.00	22.56	22.80	43,669
06 Sep 21	22.80000 -0.48	23.28	22.44	23.28	59,400
03 Sep 21	23.28000 -0.48	23.74	23.22	23.70	20,174
02 Sep 21	23.76000 +0.04	23.80	23.34	23.80	40,820
01 Sep 21	23.72000 -0.30	24.26	23.38	24.26	35,865
31 Aug 21	24.02000 +0.62	24.66	23.28	23.34	79,506
30 Aug 21	23.40000 +0.04	23.52	23.04	23.34	40,827
27 Aug 21	23.36000 +0.00	23.56	23.24	23.48	30,343
26 Aug 21	23.36000 -0.28	23.68	23.30	23.68	19,810
25 Aug 21	23.64000 +0.36	23.74	23.24	23.28	21,147
24 Aug 21	23.28000 -0.38	23.84	23.28	23.70	41,000
23 Aug 21	23.66000 +0.52	23.78	23.22	23.40	33,436
20 Aug 21	23.14000 -0.14	23.40	22.96	23.40	24,687
19 Aug 21	23.28000 -0.38	23.66	22.94	23.66	38,787
18 Aug 21	23.66000 +0.14	23.92	23.40	23.64	28,078
17 Aug 21	23.52000 -0.24	23.66	23.34	23.66	13,640
16 Aug 21	23.76000 -0.48	24.10	23.34	24.10	33,215
13 Aug 21	24.24000 -0.04	24.48	24.06	24.22	36,707
12 Aug 21	24.28000 +0.00	24.50	24.14	24.26	15,815
11 Aug 21	24.28000 -0.20	24.62	24.16	24.62	27,426
10 Aug 21	24.48000 -0.40	25.12	24.32	24.82	40,350
09 Aug 21	24.88000 +0.22	24.88	24.40	24.66	30,707
06 Aug 21	24.66000 +0.38	24.80	24.00	24.38	30,159
05 Aug 21	24.28000 -0.06	24.48	23.94	24.42	29,633
04 Aug 21	24.34000 -0.56	24.76	24.16	24.60	38,260
03 Aug 21	24.90000 +0.48	25.06	24.42	24.50	75,371
02 Aug 21	24.42000 -0.32	24.98	24.16	24.98	41,768
30 Jul 21	24.74000 -0.46	25.24	24.74	25.24	36,082
29 Jul 21	25.20000 -0.08	25.76	25.14	25.38	24,084
28 Jul 21	25.28000 +0.22	25.36	24.94	25.02	21,451
27 Jul 21	25.06000 -0.16	25.40	24.66	25.16	45,011
26 Jul 21	25.22000 +0.54	25.28	24.40	24.62	24,538
23 Jul 21	24.68000 +0.10	24.94	24.42	24.58	48,815
22 Jul 21	24.58000 -0.36	25.58	24.54	25.18	46,590
21 Jul 21	24.94000 +0.64	25.06	24.46	24.50	52,231
20 Jul 21	24.30000 +0.54	24.40	23.20	23.80	93,252
19 Jul 21	23.76000 -1.40	25.20	23.68	25.16	70,180
16 Jul 21	25.16000 -0.20	25.58	25.02	25.30	30,553
15 Jul 21	25.36000 +0.00	25.48	25.00	25.30	50,676
14 Jul 21	25.36000 +0.16	25.52	25.02	25.14	28,036
13 Jul 21	25.20000 +0.48	25.46	24.70	24.70	35,604
12 Jul 21	24.72000 -0.16	24.88	24.38	24.88	39,607
09 Jul 21	24.88000 +0.26	25.00	24.46	24.80	59,409
08 Jul 21	24.62000 -0.98	25.48	24.30	25.48	59,746
07 Jul 21	25.60000 -0.04	26.24	25.26	25.70	83,105
06 Jul 21	25.64000 -0.06	25.84	25.58	25.76	34,848
05 Jul 21	25.70000 -0.10	25.94	25.52	25.74	42,492
02 Jul 21	25.80000 +0.00	26.00	25.60	25.72	42,437
01 Jul 21	25.80000 +0.46	25.92	25.28	25.28	40,110
30 Jun 21	25.34000 -0.02	25.62	24.64	25.26	87,430
29 Jun 21	25.36000 +0.68	25.44	24.44	24.62	106,885
28 Jun 21	24.68000 +0.16	24.90	24.20	24.64	54,234
25 Jun 21	24.52000 +0.10	24.68	24.36	24.46	40,077
24 Jun 21	24.42000 +0.34	24.52	24.00	24.28	46,558
23 Jun 21	24.08000 +0.12	24.22	23.76	24.08	33,746
22 Jun 21	23.96000 -0.50	24.76	23.96	24.62	31,842
21 Jun 21	24.46000 +0.34	24.56	23.54	24.00	63,178
18 Jun 21	24.12000 -0.56	24.68	24.12	24.66	80,928
17 Jun 21	24.68000 -0.40	25.16	24.56	25.16	29,307
16 Jun 21	25.08000 -0.30	25.60	25.02	25.52	56,484
15 Jun 21	25.38000 +0.08	25.48	25.10	25.48	40,282
14 Jun 21	25.30000 -0.62	26.00	25.08	25.94	41,394
11 Jun 21	25.92000 +0.16	26.20	25.66	25.70	58,324
10 Jun 21	25.76000 -0.58	26.88	25.42	26.28	98,394
09 Jun 21	26.34000 +0.84	26.52	25.50	25.58	143,972
08 Jun 21	25.50000 +0.90	25.56	24.50	24.58	88,449
07 Jun 21	24.60000 -0.18	24.96	24.36	24.88	48,309
04 Jun 21	24.78000 +0.08	24.82	24.16	24.68	67,839
03 Jun 21	24.70000 -0.52	25.68	24.62	25.26	69,644
02 Jun 21	25.22000 +0.14	25.28	24.72	25.16	63,586
01 Jun 21	25.08000 -0.46	25.70	24.98	25.60	87,165
31 May 21	25.54000 +1.50	25.60	24.36	24.36	159,531
28 May 21	24.04000 +0.08	25.22	24.04	24.04	135,001
27 May 21	23.96000 +3.56	24.88	21.30	21.50	416,855
26 May 21	20.40000 +0.30	20.52	20.04	20.12	38,532
25 May 21	20.10000 +0.17	20.28	19.97	20.00	52,966
24 May 21	19.93000 -0.21	20.12	19.70	20.10	26,527
21 May 21	20.14000 +0.10	20.18	19.90	20.16	35,382
20 May 21	20.04000 -0.14	20.36	19.98	20.32	36,707
19 May 21	20.18000 -0.32	20.42	19.82	20.40	48,251
18 May 21	20.50000 -0.16	20.94	20.46	20.74	59,533
17 May 21	20.66000 -0.08	20.84	20.46	20.70	31,522
14 May 21	20.74000 +0.18	21.06	20.46	20.70	53,605
13 May 21	20.56000 +0.40	20.74	19.85	20.08	82,746
12 May 21	20.16000 -0.88	21.06	20.10	20.94	58,093
11 May 21	21.04000 -0.48	21.24	20.76	21.22	59,929
10 May 21	21.52000 -1.28	22.94	21.44	22.74	93,998
07 May 21	22.80000 +0.16	22.84	22.60	22.84	55,450
06 May 21	22.64000 -0.28	23.06	22.58	22.98	60,793
05 May 21	22.92000 +0.18	23.08	22.74	22.74	33,433
04 May 21	22.74000 -0.38	23.20	22.62	23.06	67,342
03 May 21	23.12000 +0.38	23.12	22.70	22.76	30,076
30 Apr 21	22.74000 -0.30	23.10	22.74	23.02	102,875
29 Apr 21	23.04000 +0.50	23.48	22.60	22.60	81,348
28 Apr 21	22.54000 +0.62	22.66	21.86	22.06	46,395
27 Apr 21	21.92000 +0.10	22.26	21.62	21.90	56,923
26 Apr 21	21.82000 +0.60	21.84	21.10	21.16	61,726
23 Apr 21	21.22000 -0.02	21.40	21.18	21.20	28,808
22 Apr 21	21.24000 +0.54	21.40	20.72	20.80	60,646
21 Apr 21	20.70000 +0.72	20.74	19.99	20.04	44,815
20 Apr 21	19.98000 -0.78	20.82	19.90	20.82	78,845
19 Apr 21	20.76000 -0.52	21.38	20.72	21.26	55,732
16 Apr 21	21.28000 +0.24	21.44	21.06	21.06	26,309
15 Apr 21	21.04000 -0.50	21.62	21.04	21.48	60,923
14 Apr 21	21.54000 -0.26	22.00	21.40	21.98	50,180
13 Apr 21	21.80000 +0.44	21.86	21.36	21.46	50,194
12 Apr 21	21.36000 +0.24	21.38	20.84	21.12	63,801
09 Apr 21	21.12000 -0.46	21.68	20.88	21.68	62,525
08 Apr 21	21.58000 -0.78	22.40	21.54	22.30	60,816
07 Apr 21	22.36000 +0.12	22.98	22.24	22.42	89,842
06 Apr 21	22.24000 +0.40	22.64	21.92	21.92	97,323
01 Apr 21	21.84000 +1.34	21.90	20.46	20.70	120,980
31 Mar 21	20.50000 -0.46	21.28	20.18	20.82	229,854
30 Mar 21	20.96000 -1.64	23.70	20.24	23.18	320,735
29 Mar 21	22.60000 -0.24	22.94	22.34	22.80	85,248
26 Mar 21	22.84000 +0.58	23.24	22.50	22.50	126,828
25 Mar 21	22.26000 +1.10	22.96	21.32	21.94	291,913
24 Mar 21	21.16000 -0.42	21.36	20.82	21.36	61,805
23 Mar 21	21.58000 +0.00	21.64	21.26	21.56	37,061
22 Mar 21	21.58000 +0.18	21.90	21.38	21.44	60,174
19 Mar 21	21.40000 -0.36	21.54	21.20	21.52	70,274
18 Mar 21	21.76000 +0.34	22.16	21.70	21.70	73,604
17 Mar 21	21.42000 -0.12	21.62	21.14	21.52	87,180
16 Mar 21	21.54000 +0.10	21.64	21.36	21.56	47,915
15 Mar 21	21.44000 +0.06	21.78	21.44	21.48	69,093
12 Mar 21	21.38000 +0.10	21.44	20.98	21.14	38,416
11 Mar 21	21.28000 -0.30	21.64	21.20	21.64	47,143
10 Mar 21	21.58000 +1.64	21.88	21.08	21.22	192,901
09 Mar 21	19.94000 -0.06	20.12	19.62	20.00	66,256
08 Mar 21	20.00000 +0.21	20.04	19.33	19.80	84,499
05 Mar 21	19.79000 -0.79	20.50	19.59	20.42	106,537
04 Mar 21	20.58000 +1.14	21.10	19.69	19.70	202,954
03 Mar 21	19.44000 -0.12	19.87	19.30	19.57	56,349
02 Mar 21	19.56000 -0.20	19.96	19.56	19.79	46,166
01 Mar 21	19.76000 +0.84	20.08	19.24	19.24	83,890
26 Feb 21	18.92000 -0.34	19.38	18.79	18.98	97,224
25 Feb 21	19.26000 -0.25	20.06	19.01	19.64	129,219
24 Feb 21	19.51000 +0.36	19.60	19.10	19.10	36,758
23 Feb 21	19.15000 +0.07	19.29	18.74	19.03	84,241
22 Feb 21	19.08000 -0.32	19.43	18.90	19.43	62,058
19 Feb 21	19.40000 -0.22	19.73	19.40	19.57	40,366
18 Feb 21	19.62000 +0.02	20.02	19.45	19.50	83,120
17 Feb 21	19.60000 +0.30	20.12	19.20	19.22	119,788
16 Feb 21	19.30000 +0.00	19.41	19.17	19.37	35,096
15 Feb 21	19.30000 +0.49	19.44	18.77	18.77	63,567
12 Feb 21	18.81000 +0.18	18.81	18.44	18.61	48,617
11 Feb 21	18.63000 -0.06	18.80	18.36	18.80	58,299
10 Feb 21	18.69000 +0.05	19.02	18.36	18.62	64,748
09 Feb 21	18.64000 -0.39	19.00	18.52	19.00	72,170
08 Feb 21	19.03000 +0.40	19.17	18.74	18.76	60,503
05 Feb 21	18.63000 -0.27	19.00	18.52	19.00	88,666
04 Feb 21	18.90000 +0.29	19.18	18.52	18.70	112,606
03 Feb 21	18.61000 -0.17	18.90	18.36	18.90	61,522
02 Feb 21	18.78000 -0.12	19.46	18.72	18.97	136,703
01 Feb 21	18.90000 +0.89	18.98	18.09	18.17	92,762
29 Jan 21	18.01000 -0.05	18.26	17.95	18.00	103,539
28 Jan 21	18.06000 +0.49	18.10	16.95	17.40	101,006
27 Jan 21	17.57000 -0.03	17.80	16.96	17.68	79,985
26 Jan 21	17.60000 +0.54	17.75	16.95	16.96	83,576
25 Jan 21	17.06000 -0.66	17.98	16.20	17.96	312,491
22 Jan 21	17.72000 +0.80	19.05	17.46	17.93	338,007
21 Jan 21	16.92000 +0.04	17.07	16.74	16.97	44,547
20 Jan 21	16.88000 +0.08	17.08	16.75	16.75	26,309
19 Jan 21	16.80000 +0.05	17.03	16.69	16.88	47,447
18 Jan 21	16.75000 -0.10	16.94	16.64	16.81	39,743
15 Jan 21	16.85000 -0.55	17.44	16.83	17.40	99,880
14 Jan 21	17.40000 +0.01	18.27	17.33	17.35	146,333
13 Jan 21	17.39000 +0.17	17.48	16.98	17.27	81,191
12 Jan 21	17.22000 -0.08	17.45	17.06	17.35	75,221
11 Jan 21	17.30000 +0.13	17.35	16.84	17.27	137,522
08 Jan 21	17.17000 +0.72	17.19	16.52	16.62	112,482
07 Jan 21	16.45000 +0.02	16.64	16.30	16.48	61,631
06 Jan 21	16.43000 +0.12	16.73	16.29	16.45	71,755
05 Jan 21	16.31000 +0.51	16.31	15.57	15.71	69,012
04 Jan 21	15.80000 +0.07	16.17	15.62	15.77	56,920
31 Dec 20	15.73000 -0.38	16.11	15.67	16.11	36,786
30 Dec 20	16.11000 +0.09	16.27	15.87	16.07	45,475
29 Dec 20	16.02000 -0.34	16.45	16.02	16.35	57,858
28 Dec 20	16.36000 +0.33	16.38	16.06	16.06	32,822
24 Dec 20	16.03000 -0.08	16.29	16.03	16.20	30,140
23 Dec 20	16.11000 +0.35	16.11	15.73	15.84	43,351
22 Dec 20	15.76000 +0.31	15.99	15.56	15.58	45,008
21 Dec 20	15.45000 -0.89	16.01	15.05	16.00	203,946
18 Dec 20	16.34000 +0.14	16.36	16.01	16.18	86,775
17 Dec 20	16.20000 +0.12	16.39	16.10	16.10	41,168
16 Dec 20	16.08000 -0.20	16.57	16.05	16.40	69,344
15 Dec 20	16.28000 -0.19	16.59	16.16	16.59	51,640
14 Dec 20	16.47000 +0.28	16.79	16.38	16.49	82,571
11 Dec 20	16.19000 -0.23	16.44	16.09	16.32	91,907
10 Dec 20	16.42000 -0.22	16.74	16.17	16.57	93,292
09 Dec 20	16.64000 +0.01	16.94	16.44	16.62	69,441
08 Dec 20	16.63000 -0.24	17.03	16.44	16.87	131,657
07 Dec 20	16.87000 -0.07	17.04	16.66	17.04	79,461
04 Dec 20	16.94000 +0.55	17.13	16.43	16.50	147,761
03 Dec 20	16.39000 -0.02	16.68	16.25	16.52	126,665
02 Dec 20	16.41000 -0.09	16.64	16.00	16.60	135,701
01 Dec 20	16.50000 +1.55	16.77	15.16	15.25	228,612
30 Nov 20	14.95000 -0.82	15.90	14.95	15.90	211,827
27 Nov 20	15.77000 -0.85	16.70	15.61	16.68	192,637
26 Nov 20	16.62000 -1.53	17.79	16.33	17.79	319,220
25 Nov 20	18.15000 +2.72	18.40	15.47	15.66	470,498
24 Nov 20	15.43000 +0.90	16.80	15.20	15.28	414,939
23 Nov 20	14.53000 +1.92	14.71	12.80	12.85	259,481
20 Nov 20	12.61000 -0.03	13.04	12.61	12.91	89,859
19 Nov 20	12.64000 -0.42	13.00	12.54	13.00	88,915
18 Nov 20	13.06000 +0.29	13.14	12.56	12.79	126,091
17 Nov 20	12.77000 -0.05	12.95	12.41	12.95	86,595
16 Nov 20	12.82000 +1.31	12.89	11.65	11.72	217,553
13 Nov 20	11.51000 +0.07	11.67	11.41	11.48	97,124
12 Nov 20	11.44000 -0.20	11.68	11.34	11.54	111,594
11 Nov 20	11.64000 -0.46	12.31	11.58	12.19	102,810
10 Nov 20	12.10000 +0.03	12.48	12.00	12.06	97,886
09 Nov 20	12.07000 +0.11	12.44	11.87	12.10	136,266
06 Nov 20	11.96000 -0.07	12.19	11.87	11.97	53,835
05 Nov 20	12.03000 +0.15	12.10	11.73	11.85	102,914
04 Nov 20	11.88000 +0.12	11.95	11.60	11.78	42,855
03 Nov 20	11.76000 +0.11	11.91	11.65	11.65	58,570
02 Nov 20	11.65000 +0.46	11.77	11.22	11.39	53,690
30 Oct 20	11.19000 +0.50	11.23	10.51	10.66	83,434
29 Oct 20	10.69000 -0.01	10.86	10.58	10.67	72,134
28 Oct 20	10.70000 -0.99	11.45	10.62	11.45	162,913
27 Oct 20	11.69000 -0.35	12.04	11.69	12.03	69,511
26 Oct 20	12.04000 -0.14	12.30	11.97	12.00	87,610
23 Oct 20	12.18000 +0.04	12.28	12.06	12.13	95,089
22 Oct 20	12.14000 -0.07	12.26	12.01	12.16	86,149
21 Oct 20	12.21000 +0.31	12.40	11.80	12.03	122,906
20 Oct 20	11.90000 +0.06	12.08	11.70	11.86	59,769
19 Oct 20	11.84000 -0.01	11.97	11.77	11.90	39,014
16 Oct 20	11.85000 +0.06	11.90	11.75	11.90	55,920
15 Oct 20	11.79000 -0.01	11.94	11.58	11.70	83,643
14 Oct 20	11.80000 +0.04	11.91	11.62	11.80	77,412
13 Oct 20	11.76000 -0.24	11.99	11.72	11.92	75,388
12 Oct 20	12.00000 +0.21	12.04	11.73	11.81	86,145
09 Oct 20	11.79000 +0.37	11.83	11.31	11.52	98,108
08 Oct 20	11.42000 +0.03	11.56	11.35	11.50	92,993
07 Oct 20	11.39000 +0.24	11.53	11.04	11.15	136,195
06 Oct 20	11.15000 +0.52	11.24	10.66	10.68	96,228
05 Oct 20	10.63000 +0.36	10.78	10.32	10.32	89,336
02 Oct 20	10.27000 -0.83	10.94	10.23	10.92	107,607
01 Oct 20	11.10000 -0.46	11.69	10.96	11.67	99,736
30 Sep 20	11.56000 +0.99	12.09	10.47	10.51	277,202
29 Sep 20	10.57000 +0.15	10.90	9.61	10.90	298,195
28 Sep 20	10.42000 +0.40	10.45	10.06	10.06	89,123
25 Sep 20	10.02000 +0.08	10.02	9.79	10.00	67,897
24 Sep 20	9.94500 -0.03	9.98	9.77	9.92	71,540
23 Sep 20	9.97000 +0.07	10.18	9.88	10.03	65,625
22 Sep 20	9.90000 -0.17	10.14	9.89	10.14	60,615
21 Sep 20	10.07000 -0.12	10.26	9.87	10.25	79,508
18 Sep 20	10.19000 -0.40	10.57	10.18	10.53	108,631
17 Sep 20	10.59000 +0.11	10.60	10.09	10.41	121,264
16 Sep 20	10.48000 -0.13	10.70	10.46	10.65	80,523
15 Sep 20	10.61000 -0.11	10.83	10.57	10.71	55,875
14 Sep 20	10.72000 -0.14	11.06	10.58	11.02	93,509
11 Sep 20	10.86000 -0.26	11.13	10.78	11.08	72,968
10 Sep 20	11.12000 -0.10	11.27	11.04	11.25	24,648
09 Sep 20	11.22000 +0.19	11.24	10.71	11.00	74,519
08 Sep 20	11.03000 -0.29	11.49	11.01	11.26	52,573
07 Sep 20	11.32000 -0.21	11.38	11.12	11.36	52,516
04 Sep 20	11.53000 -0.03	11.53	11.17	11.49	106,423
03 Sep 20	11.56000 +0.15	11.71	11.37	11.56	59,877
02 Sep 20	11.41000 -0.39	11.85	11.40	11.76	53,383
01 Sep 20	11.80000 +0.13	11.84	11.49	11.77	45,865
31 Aug 20	11.67000 -0.15	11.98	11.63	11.80	43,647
28 Aug 20	11.82000 -0.08	11.97	11.65	11.97	45,047
27 Aug 20	11.90000 -0.11	12.09	11.87	12.06	17,571
26 Aug 20	12.01000 +0.19	12.04	11.66	11.89	132,925
25 Aug 20	11.82000 +0.03	12.15	11.80	11.80	27,027
24 Aug 20	11.79000 -0.01	12.03	11.77	11.83	19,930
21 Aug 20	11.80000 +0.18	11.80	11.47	11.65	46,112
20 Aug 20	11.62000 -0.53	12.18	11.62	12.16	37,437
19 Aug 20	12.15000 +0.17	12.15	11.83	11.98	19,243
18 Aug 20	11.98000 -0.14	12.17	11.95	12.15	45,506
17 Aug 20	12.12000 -0.16	12.37	12.10	12.31	44,363
14 Aug 20	12.28000 -0.17	12.45	12.15	12.45	37,178
13 Aug 20	12.45000 -0.15	12.61	12.17	12.61	56,925
12 Aug 20	12.60000 -0.07	12.82	12.51	12.69	34,571
11 Aug 20	12.67000 -0.10	13.05	12.67	12.90	42,662
10 Aug 20	12.77000 -0.06	13.12	12.70	12.93	21,501
07 Aug 20	12.83000 +0.05	12.91	12.59	12.78	18,138
06 Aug 20	12.78000 -0.26	13.20	12.65	13.00	23,664
05 Aug 20	13.04000 +0.10	13.26	12.89	12.89	42,612
04 Aug 20	12.94000 +0.36	13.02	12.53	12.65	38,993
03 Aug 20	12.58000 +0.08	12.66	12.30	12.59	29,619
31 Jul 20	12.50000 -0.05	12.69	12.45	12.49	41,638
30 Jul 20	12.55000 -0.17	12.75	12.32	12.75	58,560
29 Jul 20	12.72000 -0.21	12.97	12.61	12.97	32,920
28 Jul 20	12.93000 +0.05	13.06	12.76	12.88	25,193
27 Jul 20	12.88000 -0.09	13.02	12.70	13.02	35,002
24 Jul 20	12.97000 +0.08	13.25	12.82	13.10	42,611
23 Jul 20	12.89000 -0.03	13.03	12.73	12.89	24,984
22 Jul 20	12.92000 +0.02	13.12	12.75	12.87	36,177
21 Jul 20	12.90000 +0.00	13.56	12.90	12.98	54,096
20 Jul 20	12.90000 -0.01	13.17	12.82	12.96	58,598
17 Jul 20	12.91000 +0.02	13.02	12.70	12.85	39,772
16 Jul 20	12.89000 +0.22	12.94	12.61	12.61	29,532
15 Jul 20	12.67000 +0.04	12.93	12.57	12.78	36,667
14 Jul 20	12.63000 -0.65	13.15	12.50	13.15	60,258
13 Jul 20	13.28000 +0.56	13.28	12.67	12.72	56,124
10 Jul 20	12.72000 +0.05	12.73	12.44	12.60	39,607
09 Jul 20	12.67000 -0.04	13.08	12.63	12.81	58,116
08 Jul 20	12.71000 -0.15	12.91	12.42	12.75	46,951
07 Jul 20	12.86000 +0.12	12.86	12.47	12.64	56,901
06 Jul 20	12.74000 +0.36	12.84	12.41	12.64	57,860
03 Jul 20	12.38000 +0.04	12.40	12.20	12.29	58,487
02 Jul 20	12.34000 -0.21	12.73	12.27	12.50	60,990
01 Jul 20	12.55000 -0.43	13.19	12.55	13.02	54,813
30 Jun 20	12.98000 +0.78	12.98	12.25	12.30	136,643
29 Jun 20	12.20000 -0.45	12.68	12.07	12.57	133,673
26 Jun 20	12.65000 -0.38	13.21	12.64	13.19	57,738
25 Jun 20	13.03000 +0.42	13.15	12.26	12.51	98,002
24 Jun 20	12.61000 -0.33	13.11	12.61	12.89	101,150
23 Jun 20	12.94000 +0.43	13.19	12.37	12.70	145,937
22 Jun 20	12.51000 +0.24	12.61	12.05	12.48	107,914
19 Jun 20	12.27000 -1.10	13.49	12.23	13.49	304,817
18 Jun 20	13.37000 -0.28	13.84	13.33	13.68	60,025
17 Jun 20	13.65000 +0.07	14.04	13.46	13.64	62,716
16 Jun 20	13.58000 +0.04	13.96	13.37	13.96	67,122
15 Jun 20	13.54000 +0.04	13.70	12.91	13.30	76,968
12 Jun 20	13.50000 -0.04	13.93	13.18	13.42	63,090
11 Jun 20	13.54000 -0.93	14.20	13.45	14.20	92,752
10 Jun 20	14.47000 -0.58	15.45	14.47	15.02	67,313
09 Jun 20	15.05000 -0.49	15.90	14.70	15.85	92,008
08 Jun 20	15.54000 +0.33	15.85	15.07	15.45	73,984
05 Jun 20	15.21000 +1.15	15.44	14.25	14.26	157,771
04 Jun 20	14.06000 +0.45	14.44	13.61	13.76	123,454
03 Jun 20	13.61000 +0.05	14.18	13.35	13.45	116,464
02 Jun 20	13.56000 +0.52	13.74	13.12	13.16	80,229
01 Jun 20	13.04000 +0.07	13.77	12.95	13.00	80,651
29 May 20	12.97000 -0.25	13.21	12.70	13.21	108,963
28 May 20	13.22000 +0.33	13.52	12.60	13.13	113,039
27 May 20	12.89000 +0.05	13.33	12.79	12.79	90,581
26 May 20	12.84000 +0.22	12.96	12.47	12.73	80,080
25 May 20	12.62000 +0.67	12.64	11.90	12.03	79,960
22 May 20	11.95000 +0.50	12.01	10.67	11.34	182,659
21 May 20	11.45000 -0.78	12.14	11.33	12.12	75,690
20 May 20	12.23000 +0.10	12.35	11.80	12.21	77,673
19 May 20	12.13000 +0.13	12.57	12.05	12.05	94,519
18 May 20	12.00000 +0.60	12.05	11.46	11.49	53,714
15 May 20	11.40000 +0.00	11.73	11.40	11.55	38,349
14 May 20	11.40000 -0.88	12.11	11.11	12.11	97,476
13 May 20	12.28000 -0.40	12.53	11.92	12.34	75,186
12 May 20	12.68000 -0.28	12.96	12.50	12.96	53,918
11 May 20	12.96000 +0.14	13.15	12.83	12.99	36,715
08 May 20	12.82000 +0.29	12.99	12.62	12.63	24,621
07 May 20	12.53000 -0.18	12.78	12.50	12.78	61,336
06 May 20	12.71000 -0.04	12.83	12.46	12.78	42,266
05 May 20	12.75000 +0.37	12.75	12.47	12.58	50,024
04 May 20	12.38000 -0.22	12.56	12.15	12.55	108,033
30 Apr 20	12.60000 +0.56	12.78	12.25	12.26	111,646
29 Apr 20	12.04000 +0.19	12.15	11.80	11.99	103,923
28 Apr 20	11.85000 +0.43	11.85	11.48	11.62	77,180
27 Apr 20	11.42000 +0.07	11.66	11.06	11.64	108,953
24 Apr 20	11.35000 -0.65	12.00	11.35	12.00	136,656
23 Apr 20	12.00000 -0.04	12.35	11.86	12.18	168,274
22 Apr 20	12.04000 -0.62	12.66	12.04	12.66	74,416
21 Apr 20	12.66000 -0.73	13.49	12.66	13.26	40,732
20 Apr 20	13.39000 -0.63	14.15	13.39	14.15	63,211
17 Apr 20	14.02000 +0.00	14.59	14.02	14.43	45,078
16 Apr 20	14.02000 -0.23	14.66	14.02	14.35	53,057
15 Apr 20	14.25000 -0.55	14.80	14.22	14.80	31,941
14 Apr 20	14.80000 +0.00	15.13	14.51	14.94	46,614
09 Apr 20	14.80000 +0.15	15.03	14.67	14.77	33,754
08 Apr 20	14.65000 -0.34	15.00	14.61	15.00	28,375
07 Apr 20	14.99000 +0.85	14.99	14.22	14.46	38,142
06 Apr 20	14.14000 -0.08	14.59	14.14	14.57	27,383
03 Apr 20	14.22000 +0.12	14.33	14.00	14.07	41,967
02 Apr 20	14.10000 -1.40	15.50	14.06	15.50	43,537
01 Apr 20	15.50000 -0.50	15.50	14.69	15.00	48,660
31 Mar 20	16.00000 +2.44	16.00	13.50	13.78	99,471
30 Mar 20	13.56000 -0.40	14.20	13.54	14.20	25,321
27 Mar 20	13.96000 +0.15	13.96	13.68	13.90	95,428
26 Mar 20	13.81000 +0.20	13.87	13.52	13.72	28,829
25 Mar 20	13.61000 +0.71	14.29	13.10	13.30	68,343
24 Mar 20	12.90000 +1.04	12.90	11.89	12.13	66,433
23 Mar 20	11.86000 -0.35	12.22	11.75	12.00	50,188
20 Mar 20	12.21000 +0.61	12.49	12.03	12.10	149,989
19 Mar 20	11.60000 -0.98	12.96	11.50	12.60	64,989
18 Mar 20	12.58000 -0.11	12.78	12.16	12.78	84,097
17 Mar 20	12.69000 -0.25	13.59	12.54	12.93	106,690
16 Mar 20	12.94000 -0.99	13.38	11.90	13.06	140,302
13 Mar 20	13.93000 -1.40	15.69	13.90	15.67	236,376
12 Mar 20	15.33000 -1.33	16.08	15.07	15.55	96,660
11 Mar 20	16.66000 -0.60	17.66	16.47	17.40	151,647
10 Mar 20	17.26000 -0.83	18.36	16.96	18.20	145,475
09 Mar 20	18.09000 -0.34	18.09	16.84	16.95	204,502
06 Mar 20	18.43000 -0.49	18.92	18.15	18.92	100,238
05 Mar 20	18.92000 -1.52	20.56	18.92	20.40	83,388
04 Mar 20	20.44000 +0.34	20.58	19.96	20.10	93,065
03 Mar 20	20.10000 +0.44	20.70	19.95	19.95	88,655
02 Mar 20	19.66000 +0.34	19.75	18.87	19.50	94,466
28 Feb 20	19.32000 -1.62	20.46	19.32	20.36	148,122
27 Feb 20	20.94000 -0.76	21.66	20.86	21.66	43,644
26 Feb 20	21.70000 +0.42	21.98	20.78	21.06	49,044
25 Feb 20	21.28000 -0.22	21.64	21.08	21.50	74,051
24 Feb 20	21.50000 -1.38	22.72	21.50	22.72	72,208
21 Feb 20	22.88000 -0.06	22.94	22.56	22.84	43,944
20 Feb 20	22.94000 -0.40	23.30	22.92	23.30	34,124
19 Feb 20	23.34000 -0.32	23.78	23.34	23.64	23,388
18 Feb 20	23.66000 -0.36	24.20	23.62	24.06	31,389
17 Feb 20	24.02000 +0.02	24.30	23.94	23.94	43,901
14 Feb 20	24.00000 +0.00	24.18	23.84	23.84	31,675
13 Feb 20	24.00000 +0.12	24.16	23.54	23.72	55,656
12 Feb 20	23.88000 -0.04	24.22	23.74	23.96	56,013
11 Feb 20	23.92000 +0.78	23.92	23.14	23.18	62,011
10 Feb 20	23.14000 +0.08	23.30	22.72	22.90	51,732
07 Feb 20	23.06000 +0.50	23.14	22.42	22.60	72,003
06 Feb 20	22.56000 +0.00	22.78	22.38	22.60	44,853
05 Feb 20	22.56000 -0.94	23.56	22.56	23.50	88,289
04 Feb 20	23.50000 +1.40	24.08	22.14	22.14	139,884
03 Feb 20	22.10000 +0.38	22.12	21.64	21.70	60,527
31 Jan 20	21.72000 -0.10	22.04	21.72	21.90	74,190
30 Jan 20	21.82000 -0.06	22.14	21.70	21.94	92,261
29 Jan 20	21.88000 +0.48	21.98	21.42	21.48	57,411
28 Jan 20	21.40000 +0.02	21.58	21.20	21.46	34,539
27 Jan 20	21.38000 +0.16	21.56	21.00	21.16	53,294
24 Jan 20	21.22000 +0.04	21.66	21.04	21.26	32,766
23 Jan 20	21.18000 +0.30	21.28	20.66	20.82	43,936
22 Jan 20	20.88000 -0.30	21.36	20.86	21.14	30,943
21 Jan 20	21.18000 -0.08	21.28	21.02	21.28	19,718
20 Jan 20	21.26000 +0.34	21.26	20.98	21.18	47,995
17 Jan 20	20.92000 -0.04	21.14	20.80	20.92	36,142
16 Jan 20	20.96000 +0.66	20.96	20.26	20.38	32,480
15 Jan 20	20.30000 -0.20	20.68	20.18	20.50	39,493
14 Jan 20	20.50000 -0.38	20.94	20.50	20.94	46,359
13 Jan 20	20.88000 -0.28	21.28	20.88	21.20	28,106
10 Jan 20	21.16000 -0.24	21.66	21.16	21.48	46,604
09 Jan 20	21.40000 -0.08	21.78	21.40	21.44	54,182
08 Jan 20	21.48000 -0.14	21.70	21.30	21.70	48,052
07 Jan 20	21.62000 +0.38	21.72	21.10	21.18	44,060
06 Jan 20	21.24000 -0.56	21.74	21.10	21.74	46,585
03 Jan 20	21.80000 -0.54	22.30	21.80	22.28	35,221
02 Jan 20	22.34000 +0.76	22.44	21.82	21.98	40,375
31 Dec 19	21.58000 -0.18	21.84	21.50	21.70	16,595
30 Dec 19	21.76000 -0.14	22.00	21.58	21.84	40,985
27 Dec 19	21.90000 +0.30	21.96	21.54	21.58	26,348
24 Dec 19	21.60000 -0.24	21.84	21.48	21.78	14,225
23 Dec 19	21.84000 -0.60	22.56	21.72	22.42	41,773
20 Dec 19	22.44000 +0.42	22.56	21.84	22.08	60,444
19 Dec 19	22.02000 -0.28	22.22	21.80	22.10	51,738
18 Dec 19	22.30000 +0.10	22.36	21.98	22.16	30,814
17 Dec 19	22.20000 -0.12	22.24	21.72	21.98	42,024
16 Dec 19	22.32000 +0.12	22.32	22.06	22.06	29,202
13 Dec 19	22.20000 +0.04	22.36	21.98	22.10	66,411
12 Dec 19	22.16000 +0.10	22.34	21.82	22.16	67,766
11 Dec 19	22.06000 +0.44	22.18	21.40	21.40	95,163
10 Dec 19	21.62000 +0.32	21.68	21.02	21.18	99,425
09 Dec 19	21.30000 +1.32	21.34	19.95	19.95	136,452
06 Dec 19	19.98000 +0.31	19.98	19.69	19.70	65,467
05 Dec 19	19.67000 +0.44	19.71	19.22	19.34	42,732
04 Dec 19	19.23000 +0.33	19.27	18.72	18.89	83,318
03 Dec 19	18.90000 -0.45	19.48	18.88	19.42	43,108
02 Dec 19	19.35000 +0.18	19.66	19.18	19.18	46,086
29 Nov 19	19.17000 -0.41	19.63	19.06	19.54	74,800
28 Nov 19	19.58000 +0.38	19.97	19.12	19.19	62,339
27 Nov 19	19.20000 -0.05	20.10	18.72	19.67	155,430
26 Nov 19	19.25000 +0.26	19.37	18.87	18.94	86,922
25 Nov 19	18.99000 +0.13	19.25	18.83	18.83	29,481
22 Nov 19	18.86000 +0.36	19.07	18.46	18.46	30,313
21 Nov 19	18.50000 -0.24	18.70	18.15	18.63	53,416
20 Nov 19	18.74000 -0.25	19.07	18.67	19.07	25,781
19 Nov 19	18.99000 -0.31	19.49	18.91	19.34	39,129
18 Nov 19	19.30000 -0.14	19.39	18.91	19.39	37,146
15 Nov 19	19.44000 -0.22	19.94	19.42	19.74	23,510
14 Nov 19	19.66000 -0.13	19.94	19.60	19.72	29,695
13 Nov 19	19.79000 -0.31	19.93	19.50	19.50	40,597
12 Nov 19	20.10000 -0.12	20.44	19.95	20.16	41,358
11 Nov 19	20.22000 +0.50	20.30	19.60	19.60	37,661
08 Nov 19	19.72000 -0.20	19.80	19.34	19.75	42,549
07 Nov 19	19.92000 +0.43	20.00	19.44	19.46	47,750
06 Nov 19	19.49000 -0.18	20.08	19.49	19.61	53,353
05 Nov 19	19.67000 +0.24	19.70	19.42	19.42	46,397
04 Nov 19	19.43000 +0.06	19.68	19.40	19.46	29,294
01 Nov 19	19.37000 +0.19	19.61	18.87	19.18	37,572
31 Oct 19	19.18000 -0.65	19.56	19.16	19.36	54,862
30 Oct 19	19.83000 +0.28	19.83	19.19	19.19	68,908
29 Oct 19	19.55000 +0.45	19.65	18.85	19.05	70,407
28 Oct 19	19.10000 +0.45	19.18	18.60	18.60	47,987
25 Oct 19	18.65000 -0.02	18.67	18.14	18.64	42,209
24 Oct 19	18.67000 +0.16	19.00	18.40	18.40	62,058
23 Oct 19	18.51000 +0.15	18.57	18.20	18.20	76,663
22 Oct 19	18.36000 +0.25	18.36	18.00	18.05	64,572
21 Oct 19	18.11000 +0.07	18.28	17.95	18.00	40,501
18 Oct 19	18.04000 +0.02	18.15	17.60	18.01	50,054
17 Oct 19	18.02000 -0.19	18.25	17.95	18.14	32,138
16 Oct 19	18.21000 +0.12	18.27	17.80	18.00	68,227
15 Oct 19	18.09000 +0.00	18.50	17.91	18.21	37,209
14 Oct 19	18.09000 +0.08	18.12	17.83	18.00	33,057
11 Oct 19	18.01000 -0.07	18.26	17.87	18.15	48,990
10 Oct 19	18.08000 +0.11	18.16	17.74	18.08	32,344
09 Oct 19	17.97000 +0.12	18.08	17.80	17.95	31,597
08 Oct 19	17.85000 -0.15	18.12	17.75	18.12	40,237
07 Oct 19	18.00000 +0.03	18.06	17.76	18.05	33,130
04 Oct 19	17.97000 -0.06	18.18	17.78	18.02	60,297
03 Oct 19	18.03000 -0.82	18.95	18.03	18.95	96,946
02 Oct 19	18.85000 -0.10	19.17	18.71	19.05	64,883
01 Oct 19	18.95000 -0.05	19.39	18.69	19.20	73,920
30 Sep 19	19.00000 -0.92	20.00	18.68	19.88	149,496
27 Sep 19	19.92000 -0.12	20.56	19.92	20.20	107,870
26 Sep 19	20.04000 +0.66	21.20	19.60	19.60	211,227
25 Sep 19	19.38000 +1.78	19.96	18.75	18.75	124,973
24 Sep 19	17.60000 -0.34	18.00	17.44	18.00	70,284
23 Sep 19	17.94000 -0.59	18.74	17.91	18.53	59,136
20 Sep 19	18.53000 -0.06	18.87	18.50	18.75	43,340
19 Sep 19	18.59000 +0.34	18.86	18.30	18.35	37,286
18 Sep 19	18.25000 -0.59	18.89	18.25	18.89	51,931
17 Sep 19	18.84000 -0.09	19.02	18.78	18.88	31,663
16 Sep 19	18.93000 -0.11	19.03	18.83	18.95	26,311
13 Sep 19	19.04000 +0.34	19.24	18.70	18.70	47,413
12 Sep 19	18.70000 -0.08	18.81	18.63	18.70	39,209
11 Sep 19	18.78000 +0.01	18.94	18.60	18.75	35,836
10 Sep 19	18.77000 +0.32	18.83	18.54	18.57	33,051
09 Sep 19	18.45000 +0.00	18.57	18.30	18.30	38,634
06 Sep 19	18.45000 -0.06	18.70	18.43	18.55	43,616
05 Sep 19	18.51000 -0.03	18.67	18.40	18.45	25,852
04 Sep 19	18.54000 -0.14	18.98	18.51	18.79	40,794
03 Sep 19	18.68000 +0.25	18.92	18.24	18.30	46,008
02 Sep 19	18.43000 -0.06	18.76	18.43	18.44	28,884
30 Aug 19	18.49000 +0.00	18.65	18.39	18.50	49,711
29 Aug 19	18.49000 +0.11	18.58	18.39	18.50	45,425
28 Aug 19	18.38000 -0.04	18.49	18.24	18.38	62,301
27 Aug 19	18.42000 -0.04	18.48	18.21	18.31	60,039
26 Aug 19	18.46000 +0.05	18.61	18.26	18.30	59,293
23 Aug 19	18.41000 -0.05	18.71	18.41	18.55	62,473
22 Aug 19	18.46000 +0.23	18.58	17.83	18.10	64,823
21 Aug 19	18.23000 +0.25	18.27	18.06	18.13	34,877
20 Aug 19	17.98000 +0.00	18.17	17.89	17.89	58,191
19 Aug 19	17.98000 +0.89	18.03	17.12	17.12	96,998
16 Aug 19	17.09000 +0.77	17.18	16.37	16.47	80,799
15 Aug 19	16.32000 -0.78	17.03	16.07	17.03	206,463
14 Aug 19	17.10000 -1.15	18.13	17.02	18.12	134,108
13 Aug 19	18.25000 +0.25	18.44	17.74	18.00	69,041
12 Aug 19	18.00000 +0.33	18.14	17.78	17.78	61,793
09 Aug 19	17.67000 -0.72	18.24	17.67	18.22	60,614
08 Aug 19	18.39000 +0.47	18.39	17.99	17.99	61,104
07 Aug 19	17.92000 +0.30	17.98	17.46	17.64	64,462
06 Aug 19	17.62000 -0.05	17.85	17.55	17.60	48,396
05 Aug 19	17.67000 -0.36	18.01	17.45	17.80	44,454
02 Aug 19	18.03000 -0.30	18.15	17.35	17.43	135,460
01 Aug 19	18.33000 +0.13	18.50	18.00	18.09	62,216
31 Jul 19	18.20000 -0.09	18.57	18.20	18.25	57,598
30 Jul 19	18.29000 -0.38	18.94	18.04	18.76	88,607
29 Jul 19	18.67000 +0.11	18.88	18.47	18.47	51,526
26 Jul 19	18.56000 +0.07	18.69	18.42	18.49	35,009
25 Jul 19	18.49000 -0.01	18.65	18.37	18.62	86,933
24 Jul 19	18.50000 +0.20	18.61	18.20	18.34	45,485
23 Jul 19	18.30000 +0.38	18.53	18.05	18.05	50,477
22 Jul 19	17.92000 -0.04	18.06	17.66	17.90	78,688
19 Jul 19	17.96000 +0.33	18.10	17.71	17.73	62,848
18 Jul 19	17.63000 -0.23	17.97	17.57	17.89	57,422
17 Jul 19	17.86000 -0.47	18.44	17.77	18.44	107,232
16 Jul 19	18.33000 -0.33	18.80	18.30	18.80	60,183
15 Jul 19	18.66000 -0.33	19.12	18.62	19.02	47,762
12 Jul 19	18.99000 +0.06	19.20	18.88	18.92	33,937
11 Jul 19	18.93000 +0.06	19.11	18.80	18.81	68,422
10 Jul 19	18.87000 -0.14	19.06	18.87	18.98	24,920
09 Jul 19	19.01000 -0.16	19.16	18.83	19.02	52,967
08 Jul 19	19.17000 +0.09	19.45	18.80	18.93	53,722
05 Jul 19	19.08000 -0.24	19.45	19.06	19.45	74,960
04 Jul 19	19.32000 +0.01	19.57	19.29	19.29	23,567
03 Jul 19	19.31000 +0.30	19.39	18.93	18.93	28,017
02 Jul 19	19.01000 +0.01	19.09	18.93	19.09	39,672
01 Jul 19	19.00000 +0.20	19.19	18.77	19.00	85,654
28 Jun 19	18.80000 +0.36	18.82	18.07	18.41	111,157
27 Jun 19	18.44000 +0.30	18.55	18.02	18.06	55,379
26 Jun 19	18.14000 -0.26	18.44	18.02	18.44	66,556
25 Jun 19	18.40000 -0.59	18.91	18.12	18.84	132,874
24 Jun 19	18.99000 +0.28	19.00	18.45	18.72	79,969
21 Jun 19	18.71000 -1.02	19.85	18.60	19.85	325,351
20 Jun 19	19.73000 -0.57	20.56	19.73	20.20	145,787
19 Jun 19	20.30000 +0.26	20.68	19.74	19.90	126,897
18 Jun 19	20.04000 +0.33	20.32	19.28	19.59	138,840
17 Jun 19	19.71000 -0.07	19.96	19.44	19.84	76,338
14 Jun 19	19.78000 +0.39	19.95	18.98	19.28	125,946
13 Jun 19	19.39000 +0.25	19.56	18.78	19.06	150,439
12 Jun 19	19.14000 -0.37	19.55	19.04	19.40	101,825
11 Jun 19	19.51000 +0.01	19.66	19.42	19.55	68,206
10 Jun 19	19.50000 +0.16	19.72	19.27	19.27	38,875
07 Jun 19	19.34000 +0.44	19.34	18.85	18.95	132,563
06 Jun 19	18.90000 -0.25	19.30	18.54	19.30	105,922
05 Jun 19	19.15000 -0.35	19.81	19.10	19.61	97,522
04 Jun 19	19.50000 -0.02	19.56	18.96	19.41	89,478
03 Jun 19	19.52000 -0.09	19.60	18.95	19.60	49,132
31 May 19	19.61000 -0.43	19.81	19.45	19.80	84,672
30 May 19	20.04000 +0.04	20.10	19.83	20.00	69,667
29 May 19	20.00000 -0.30	20.20	19.18	20.18	233,396
28 May 19	20.30000 +1.72	20.88	19.30	19.37	317,922
27 May 19	18.58000 +0.18	18.61	18.34	18.35	87,781
24 May 19	18.40000 +0.26	18.61	18.17	18.17	91,448
23 May 19	18.14000 -0.04	18.31	17.90	18.08	88,763
22 May 19	18.18000 +0.58	18.31	17.58	17.58	124,674
21 May 19	17.60000 +0.08	17.80	17.32	17.55	145,336
20 May 19	17.52000 -0.71	18.35	17.39	18.17	119,448
17 May 19	18.23000 -0.32	18.55	18.14	18.50	126,891
16 May 19	18.55000 +0.21	18.71	18.25	18.35	118,548
15 May 19	18.34000 -0.47	18.90	18.10	18.88	183,936
14 May 19	18.81000 +0.14	19.00	18.03	18.84	145,642
13 May 19	18.67000 -0.58	19.45	18.59	19.45	107,309
10 May 19	19.25000 -0.26	20.02	19.16	19.66	125,531
09 May 19	19.51000 -1.01	20.50	19.41	20.50	155,091
08 May 19	20.52000 -0.22	20.88	20.34	20.70	77,335
07 May 19	20.74000 -0.20	21.06	20.66	20.86	49,350
06 May 19	20.94000 -0.30	21.08	20.82	21.04	56,178
03 May 19	21.24000 -0.04	22.22	21.22	21.40	116,110
02 May 19	21.28000 -0.58	21.72	20.22	21.72	267,589
30 Apr 19	21.86000 +0.16	22.16	21.64	21.70	61,433
29 Apr 19	21.70000 +0.42	21.86	21.20	21.20	55,889
26 Apr 19	21.28000 -0.32	21.66	21.24	21.46	75,151
25 Apr 19	21.60000 -0.32	21.88	21.46	21.80	47,976
24 Apr 19	21.92000 +0.20	22.00	21.62	21.70	56,601
23 Apr 19	21.72000 +0.16	21.74	21.34	21.46	50,060
18 Apr 19	21.56000 -0.04	21.70	21.54	21.70	40,057
17 Apr 19	21.60000 +0.04	22.12	21.42	21.42	59,816
16 Apr 19	21.56000 +0.04	21.80	21.40	21.46	59,329
15 Apr 19	21.52000 +0.28	21.78	21.14	21.14	50,834
12 Apr 19	21.24000 +0.30	21.36	20.70	20.94	50,437
11 Apr 19	20.94000 -0.10	21.32	20.74	21.20	78,360
10 Apr 19	21.04000 -0.30	21.30	20.66	21.22	85,918
09 Apr 19	21.34000 +0.02	21.42	21.20	21.34	37,293
08 Apr 19	21.32000 -0.14	21.48	21.24	21.46	43,138
05 Apr 19	21.46000 -0.32	21.94	21.46	21.76	38,000
04 Apr 19	21.78000 -0.46	22.30	21.72	22.20	43,725
03 Apr 19	22.24000 +1.02	22.24	21.28	21.34	103,457
02 Apr 19	21.22000 -0.36	22.20	21.16	21.66	122,324
01 Apr 19	21.58000 +0.24	21.80	21.34	21.34	84,463
29 Mar 19	21.34000 -0.62	21.96	21.20	21.96	106,720
28 Mar 19	21.96000 +0.12	22.00	21.42	21.70	77,181
27 Mar 19	21.84000 -0.36	23.36	21.40	22.00	201,365
26 Mar 19	22.20000 -0.14	22.56	22.12	22.56	34,322
25 Mar 19	22.34000 -0.20	22.60	22.08	22.30	56,425
22 Mar 19	22.54000 -0.04	23.14	22.50	22.50	81,981
21 Mar 19	22.58000 -0.02	22.62	22.16	22.44	35,466
20 Mar 19	22.60000 -0.38	23.20	22.48	23.06	45,127
19 Mar 19	22.98000 +0.38	22.98	22.52	22.70	52,817
18 Mar 19	22.60000 -0.82	23.50	22.52	23.48	69,939
15 Mar 19	23.42000 +0.02	23.54	23.16	23.22	87,830
14 Mar 19	23.40000 +0.00	23.94	23.18	23.18	57,951
13 Mar 19	23.40000 +0.44	23.50	22.30	22.74	114,118
12 Mar 19	22.96000 +0.04	23.28	22.56	23.04	68,744
11 Mar 19	22.92000 -0.84	23.78	22.70	23.74	97,653
08 Mar 19	23.76000 +0.94	23.88	22.58	22.58	119,893
07 Mar 19	22.82000 -0.80	23.44	22.56	23.44	87,816
06 Mar 19	23.62000 +0.16	23.64	23.32	23.54	37,745
05 Mar 19	23.46000 +0.12	23.50	22.88	23.22	64,939
04 Mar 19	23.34000 -0.24	23.64	23.18	23.54	56,138
01 Mar 19	23.58000 +0.50	23.78	22.92	22.92	46,683
28 Feb 19	23.08000 -0.50	23.44	22.88	23.44	107,453
27 Feb 19	23.58000 +0.14	23.68	23.26	23.30	58,005
26 Feb 19	23.44000 -0.06	23.60	23.30	23.36	50,108
25 Feb 19	23.50000 -0.44	24.18	23.34	23.88	70,065
22 Feb 19	23.94000 -0.06	24.70	23.92	23.92	122,612
21 Feb 19	24.00000 +0.42	24.36	23.44	23.50	85,020
20 Feb 19	23.58000 +0.04	23.90	23.44	23.48	72,367
19 Feb 19	23.54000 +0.40	23.72	23.00	23.12	89,873
18 Feb 19	23.14000 +0.04	23.24	22.66	22.90	72,440
15 Feb 19	23.10000 +0.10	23.38	22.72	22.84	112,356
14 Feb 19	23.00000 +0.68	23.38	22.24	22.40	161,571
13 Feb 19	22.32000 -0.48	22.98	22.32	22.78	113,034
12 Feb 19	22.80000 +0.00	23.14	22.80	22.80	128,887
11 Feb 19	22.80000 +0.66	23.00	22.16	22.16	116,242
08 Feb 19	22.14000 +0.32	22.32	21.68	21.88	136,121
07 Feb 19	21.82000 -0.10	22.14	21.64	21.76	73,376
06 Feb 19	21.92000 +0.44	21.92	21.30	21.40	65,057
05 Feb 19	21.48000 -0.42	22.04	21.42	22.04	62,868
04 Feb 19	21.90000 -0.18	22.26	21.82	21.96	57,549
01 Feb 19	22.08000 +0.16	22.14	21.50	21.80	112,933
31 Jan 19	21.92000 -0.06	22.28	21.78	21.90	122,776
30 Jan 19	21.98000 -0.32	22.50	21.92	22.16	75,846
29 Jan 19	22.30000 +0.68	22.42	21.64	21.70	86,737
28 Jan 19	21.62000 -0.84	22.94	21.62	22.50	126,624
25 Jan 19	22.46000 +0.72	22.54	21.74	22.24	186,878
24 Jan 19	21.74000 +0.28	22.14	20.28	21.84	494,693
23 Jan 19	21.46000 -4.46	26.26	21.24	26.10	612,456
22 Jan 19	25.92000 +0.10	26.28	25.74	25.92	69,544
21 Jan 19	25.82000 +0.30	25.94	25.42	25.66	40,550
18 Jan 19	25.52000 +0.04	25.78	25.46	25.78	34,897
17 Jan 19	25.48000 +0.06	25.88	25.24	25.38	65,303
16 Jan 19	25.42000 -0.04	25.72	25.30	25.46	58,937
15 Jan 19	25.46000 +0.04	25.68	25.08	25.54	66,800
14 Jan 19	25.42000 -0.84	26.10	25.32	26.04	55,885
11 Jan 19	26.26000 +0.26	26.28	25.88	26.04	57,152
10 Jan 19	26.00000 +0.38	26.48	25.54	25.68	120,598
09 Jan 19	25.62000 -0.14	26.36	25.28	25.90	110,942
08 Jan 19	25.76000 +0.96	26.04	24.72	24.78	172,443
07 Jan 19	24.80000 +0.72	24.86	24.08	24.08	51,260
04 Jan 19	24.08000 -0.52	24.98	23.62	24.66	90,902
03 Jan 19	24.60000 +0.80	24.60	23.58	23.76	113,748
02 Jan 19	23.80000 -0.02	23.84	23.22	23.70	81,855
31 Dec 18	23.82000 +0.04	24.00	23.68	23.68	28,792
28 Dec 18	23.78000 +0.72	23.80	23.04	23.06	34,736
27 Dec 18	23.06000 -0.28	23.76	23.02	23.40	66,372
24 Dec 18	23.34000 -0.64	23.84	23.34	23.84	14,384
21 Dec 18	23.98000 -0.04	24.16	23.82	23.90	76,898
20 Dec 18	24.02000 -0.10	24.26	23.80	24.00	74,433
19 Dec 18	24.12000 -0.52	24.70	24.12	24.54	44,085
18 Dec 18	24.64000 +0.10	24.88	24.08	24.40	91,035
17 Dec 18	24.54000 -0.92	25.48	24.46	25.44	76,716
14 Dec 18	25.46000 +0.20	25.50	24.82	24.94	96,515
13 Dec 18	25.26000 -0.22	25.52	25.12	25.46	97,462
12 Dec 18	25.48000 +1.04	25.62	24.54	24.54	124,654
11 Dec 18	24.44000 +0.34	24.74	24.26	24.34	95,837
10 Dec 18	24.10000 -0.86	25.12	24.04	24.76	89,490
07 Dec 18	24.96000 +0.02	25.44	24.84	25.12	95,652
06 Dec 18	24.94000 -0.66	25.60	24.80	25.60	132,515
05 Dec 18	25.60000 +0.44	25.88	24.80	25.06	211,001
04 Dec 18	25.16000 +1.24	26.42	24.68	24.80	282,287
03 Dec 18	23.92000 -0.54	25.26	23.90	24.52	143,741
30 Nov 18	24.46000 -0.98	25.50	24.38	25.30	140,004
29 Nov 18	25.44000 +0.02	25.80	25.32	25.52	122,040
28 Nov 18	25.42000 +0.28	25.52	25.24	25.30	78,279
27 Nov 18	25.14000 -0.34	25.58	25.10	25.32	98,625
26 Nov 18	25.48000 -0.22	26.12	25.48	25.74	74,065
23 Nov 18	25.70000 -0.18	26.26	25.70	25.80	58,117
22 Nov 18	25.88000 -0.54	26.48	25.88	26.38	54,123
21 Nov 18	26.42000 +0.18	26.60	26.26	26.40	51,033
20 Nov 18	26.24000 -0.72	26.90	25.90	26.86	113,292
19 Nov 18	26.96000 +0.58	27.44	26.42	26.42	107,845
16 Nov 18	26.38000 +0.04	26.72	26.28	26.46	85,844
15 Nov 18	26.34000 -0.26	27.08	26.12	26.76	99,738
14 Nov 18	26.60000 -0.32	27.14	26.58	27.00	113,145
13 Nov 18	26.92000 -0.24	27.66	26.74	27.12	70,589
12 Nov 18	27.16000 -0.26	28.00	27.16	27.38	157,283
09 Nov 18	27.42000 +0.40	27.50	26.66	27.08	130,064
08 Nov 18	27.02000 -0.48	28.28	26.94	27.68	124,781
07 Nov 18	27.50000 -0.32	28.34	27.50	27.96	137,654
06 Nov 18	27.82000 -0.28	28.24	27.74	28.06	106,800
05 Nov 18	28.10000 -0.38	29.28	28.10	28.48	164,483
02 Nov 18	28.48000 -0.20	29.36	28.38	28.94	109,250
01 Nov 18	28.68000 +0.28	29.28	28.48	28.50	138,263
31 Oct 18	28.40000 +0.64	28.58	27.94	28.00	119,752
30 Oct 18	27.76000 -0.12	28.26	27.62	27.78	122,431
29 Oct 18	27.88000 +1.14	28.62	26.34	26.60	124,243
26 Oct 18	26.74000 -0.12	26.86	26.12	26.86	111,479
25 Oct 18	26.86000 +0.16	27.04	26.36	26.50	153,029
24 Oct 18	26.70000 -0.10	27.16	26.54	26.80	108,130
23 Oct 18	26.80000 -0.56	27.48	26.58	27.00	285,875
22 Oct 18	27.36000 -0.96	29.20	27.34	28.22	235,724
19 Oct 18	28.32000 +0.02	28.44	27.62	28.38	131,637
18 Oct 18	28.30000 +0.14	28.36	27.86	28.14	129,240
17 Oct 18	28.16000 +0.40	28.16	27.68	27.80	132,217
16 Oct 18	27.76000 -0.16	28.12	27.24	27.92	175,341
15 Oct 18	27.92000 +1.12	27.94	26.66	26.68	152,645
12 Oct 18	26.80000 +0.18	27.32	26.20	26.78	139,415
11 Oct 18	26.62000 -0.16	26.86	25.84	26.32	188,914
10 Oct 18	26.78000 -0.38	27.26	26.64	27.10	163,761
09 Oct 18	27.16000 +0.94	27.26	26.18	26.18	166,858
08 Oct 18	26.22000 -0.20	26.30	25.98	26.28	63,239
05 Oct 18	26.42000 +0.74	26.58	25.34	25.64	93,688
04 Oct 18	25.68000 -0.60	26.30	25.66	26.22	106,798
03 Oct 18	26.28000 +0.38	26.46	25.92	26.00	71,850
02 Oct 18	25.90000 -0.68	26.42	25.60	26.40	137,125
01 Oct 18	26.58000 +0.40	26.80	26.16	26.20	97,416
28 Sep 18	26.18000 +0.18	26.82	25.90	26.00	195,482
27 Sep 18	26.00000 +0.80	26.32	25.10	25.10	194,434
26 Sep 18	25.20000 +0.86	25.46	22.86	23.34	287,060
25 Sep 18	24.34000 +0.24	24.46	24.10	24.10	49,531
24 Sep 18	24.10000 -0.08	24.20	23.80	24.02	43,830
21 Sep 18	24.18000 +0.16	24.24	24.04	24.06	66,507
20 Sep 18	24.02000 +0.22	24.06	23.68	23.84	61,389
19 Sep 18	23.80000 +0.14	23.86	23.64	23.64	36,014
18 Sep 18	23.66000 +0.46	23.70	23.06	23.30	65,108
17 Sep 18	23.20000 +0.30	23.56	22.84	22.84	43,355
14 Sep 18	22.90000 +0.26	23.02	22.68	22.68	29,198
13 Sep 18	22.64000 +0.10	22.76	22.52	22.56	31,025
12 Sep 18	22.54000 +0.34	22.54	22.12	22.32	30,174
11 Sep 18	22.20000 -0.20	22.60	22.10	22.40	34,618
10 Sep 18	22.40000 +0.44	22.42	21.88	21.88	33,005
07 Sep 18	21.96000 -0.30	22.26	21.88	22.22	37,681
06 Sep 18	22.26000 -0.06	22.50	22.20	22.20	29,029
05 Sep 18	22.32000 +0.18	22.36	22.06	22.12	29,394
04 Sep 18	22.14000 -0.88	23.02	22.08	23.02	70,736
03 Sep 18	23.02000 -0.06	23.20	22.84	23.20	30,122
31 Aug 18	23.08000 -0.08	23.56	22.80	23.02	109,408
30 Aug 18	23.16000 +0.08	23.34	22.98	23.00	67,928
29 Aug 18	23.08000 +0.04	23.18	22.94	23.14	45,250
28 Aug 18	23.04000 +0.00	23.18	22.92	22.94	27,206
27 Aug 18	23.04000 +0.06	23.08	22.92	23.08	25,692
24 Aug 18	22.98000 +0.02	23.18	22.92	22.92	34,027
23 Aug 18	22.96000 -0.20	23.30	22.92	23.06	30,290
22 Aug 18	23.16000 +0.30	23.30	22.84	22.86	38,289
21 Aug 18	22.86000 +0.04	23.06	22.46	22.88	71,263
20 Aug 18	22.82000 +0.44	22.90	22.32	22.38	51,196
17 Aug 18	22.38000 -0.08	22.50	22.16	22.48	24,777
16 Aug 18	22.46000 +0.30	22.50	22.08	22.12	33,132
15 Aug 18	22.16000 -0.32	22.60	22.04	22.60	44,519
14 Aug 18	22.48000 +0.44	22.58	22.08	22.10	70,433
13 Aug 18	22.04000 -0.26	22.30	21.88	22.20	42,867
10 Aug 18	22.30000 +0.00	22.34	22.08	22.16	32,965
09 Aug 18	22.30000 -0.06	22.44	22.20	22.36	20,643
08 Aug 18	22.36000 +0.18	22.38	22.02	22.30	49,059
07 Aug 18	22.18000 +0.14	22.48	22.10	22.12	76,297
06 Aug 18	22.04000 +0.14	22.16	21.90	21.96	48,157
03 Aug 18	21.90000 -0.30	21.96	21.44	21.44	67,544
02 Aug 18	22.20000 +0.14	22.22	21.76	22.12	72,739
01 Aug 18	22.06000 -0.04	22.66	22.02	22.22	54,491
31 Jul 18	22.10000 -0.22	22.62	22.08	22.40	74,233
30 Jul 18	22.32000 +0.30	22.40	22.02	22.02	42,425
27 Jul 18	22.02000 +0.00	22.24	21.98	22.18	51,335
26 Jul 18	22.02000 -0.14	22.30	21.92	22.20	64,716
25 Jul 18	22.16000 -0.12	22.44	22.06	22.22	38,288
24 Jul 18	22.28000 +0.16	22.60	22.08	22.08	38,802
23 Jul 18	22.12000 +0.00	22.22	22.04	22.18	28,549
20 Jul 18	22.12000 +0.00	22.24	21.98	22.18	33,716
19 Jul 18	22.12000 -0.40	22.68	22.02	22.56	51,429
18 Jul 18	22.52000 +0.28	22.66	21.92	22.30	66,211
17 Jul 18	22.24000 -0.18	22.54	22.16	22.50	31,632
16 Jul 18	22.42000 +0.34	22.46	22.12	22.24	55,819
13 Jul 18	22.08000 -0.04	22.38	21.96	22.24	57,901
12 Jul 18	22.12000 -0.30	22.36	22.06	22.34	59,655
11 Jul 18	22.42000 -0.32	22.80	22.26	22.70	77,412
10 Jul 18	22.74000 +0.08	22.80	22.66	22.66	36,206
09 Jul 18	22.66000 +0.52	22.74	22.22	22.30	47,476
06 Jul 18	22.14000 -0.02	22.30	22.06	22.30	80,127
05 Jul 18	22.16000 +0.06	22.64	22.12	22.18	83,089
04 Jul 18	22.10000 -0.24	22.34	22.06	22.34	49,337
03 Jul 18	22.34000 +0.12	22.72	22.22	22.30	151,391
02 Jul 18	22.22000 -0.80	22.98	22.18	22.90	129,098
29 Jun 18	23.02000 +0.20	23.34	22.78	22.94	100,961
28 Jun 18	22.82000 -0.22	23.20	22.64	23.20	75,017
27 Jun 18	23.04000 -0.32	23.74	23.00	23.74	105,936
26 Jun 18	23.36000 -0.86	24.14	23.26	24.08	71,954
25 Jun 18	24.22000 -0.40	24.66	24.00	24.66	59,031
22 Jun 18	24.62000 +0.30	24.66	24.28	24.40	240,969
21 Jun 18	24.32000 +0.14	24.36	23.94	24.24	64,515
20 Jun 18	24.18000 +0.32	24.28	23.90	23.98	63,133
19 Jun 18	23.86000 -0.16	24.00	23.54	24.00	69,039
18 Jun 18	24.02000 -0.04	24.08	23.76	24.00	63,553
15 Jun 18	24.06000 +0.00	24.22	23.88	24.02	65,408
14 Jun 18	24.06000 +0.52	24.16	23.50	23.50	74,570
13 Jun 18	23.54000 +0.28	23.62	23.26	23.26	66,752
12 Jun 18	23.26000 +0.34	23.36	22.94	23.00	68,531
11 Jun 18	22.92000 +0.12	23.06	22.66	22.90	61,203
08 Jun 18	22.80000 -0.28	23.10	22.68	23.10	92,059
07 Jun 18	23.08000 +0.00	23.46	22.98	23.00	122,240
06 Jun 18	23.08000 +0.78	23.12	22.26	22.46	126,467
05 Jun 18	22.30000 +0.00	22.54	22.08	22.46	123,436
04 Jun 18	22.30000 -0.22	23.16	22.26	22.72	160,305
01 Jun 18	22.52000 -1.26	24.10	22.38	23.80	422,349
31 May 18	23.78000 -0.16	24.38	23.56	23.84	167,657
30 May 18	23.94000 -0.34	24.16	23.58	24.02	93,141
29 May 18	24.28000 +0.04	24.50	23.70	24.22	161,716
28 May 18	24.24000 +0.14	24.58	24.00	24.18	132,914
25 May 18	24.10000 +1.36	24.18	22.66	22.66	198,588
24 May 18	22.74000 +0.20	22.90	22.30	22.58	166,730
23 May 18	22.54000 -0.64	23.10	22.40	23.00	70,741
22 May 18	23.18000 +0.68	23.38	22.40	22.50	113,797
21 May 18	22.50000 -0.10	22.76	22.14	22.62	97,403
18 May 18	22.60000 -0.20	22.76	22.42	22.76	89,452
17 May 18	22.80000 +0.16	23.00	22.58	22.70	58,188
16 May 18	22.64000 -0.48	23.12	22.56	23.00	81,333
15 May 18	23.12000 +0.16	23.12	22.88	22.94	80,762
14 May 18	22.96000 +0.06	22.98	22.60	22.90	59,117
11 May 18	22.90000 +0.14	22.98	22.80	22.90	49,109
10 May 18	22.76000 -0.26	23.10	22.74	23.10	33,304
09 May 18	23.02000 +0.14	23.10	22.42	22.86	95,473
08 May 18	22.88000 +0.88	22.90	22.16	22.16	127,928
07 May 18	22.00000 -0.12	22.28	21.80	22.24	48,568
04 May 18	22.12000 +0.18	22.34	21.82	22.00	75,035
03 May 18	21.94000 -0.54	22.68	21.90	22.58	54,372
02 May 18	22.48000 +0.12	22.56	22.06	22.28	101,118
30 Apr 18	22.36000 -0.14	22.50	22.16	22.50	62,913
27 Apr 18	22.50000 +0.56	22.54	21.86	22.10	74,138
26 Apr 18	21.94000 +0.48	22.26	21.46	21.46	88,534
25 Apr 18	21.46000 -0.22	21.84	21.34	21.68	63,973
24 Apr 18	21.68000 +0.24	21.68	21.36	21.46	54,032
23 Apr 18	21.44000 -0.18	21.70	21.24	21.66	69,702
20 Apr 18	21.62000 -0.22	22.16	21.56	21.88	70,641
19 Apr 18	21.84000 -0.06	22.24	21.76	21.90	116,015
18 Apr 18	21.90000 +0.28	22.00	21.50	21.70	80,162
17 Apr 18	21.62000 +0.26	21.80	21.06	21.32	93,557
16 Apr 18	21.36000 +0.38	21.46	21.14	21.14	60,151
13 Apr 18	20.98000 -0.08	21.12	20.92	21.10	55,606
12 Apr 18	21.06000 +0.00	21.32	20.82	21.18	92,405
11 Apr 18	21.06000 -0.40	21.68	20.94	21.60	99,412
10 Apr 18	21.46000 +0.08	21.60	21.28	21.56	124,664
09 Apr 18	21.38000 -0.32	22.24	21.32	21.92	124,579
06 Apr 18	21.70000 -1.32	22.98	21.64	22.76	148,911
05 Apr 18	23.02000 +0.76	23.06	22.38	22.42	154,312
04 Apr 18	22.26000 -0.24	22.64	21.84	22.62	160,376
03 Apr 18	22.50000 +1.10	22.62	21.32	21.44	228,593
29 Mar 18	21.40000 +0.64	21.52	20.64	20.96	174,737
28 Mar 18	20.76000 -0.08	20.94	20.18	20.84	231,865
27 Mar 18	20.84000 -0.58	21.48	19.60	20.42	582,569
26 Mar 18	21.42000 +0.18	21.50	21.20	21.48	95,242
23 Mar 18	21.24000 -0.12	21.42	20.96	21.22	128,688
22 Mar 18	21.36000 -0.34	22.00	21.12	21.94	103,965
21 Mar 18	21.70000 -0.46	22.26	21.70	22.26	74,398
20 Mar 18	22.16000 -0.32	22.70	22.16	22.64	76,579
19 Mar 18	22.48000 +0.30	22.98	22.04	22.26	78,058
16 Mar 18	22.18000 -0.12	22.44	21.68	22.20	163,371
15 Mar 18	22.30000 -0.28	22.78	22.30	22.74	71,817
14 Mar 18	22.58000 -0.42	23.06	22.52	23.06	66,013
13 Mar 18	23.00000 -0.20	23.26	22.90	23.26	76,420
12 Mar 18	23.20000 +0.10	23.34	23.08	23.26	56,271
09 Mar 18	23.10000 -0.40	23.48	23.06	23.40	87,723
08 Mar 18	23.50000 +0.08	23.66	23.30	23.30	45,909
07 Mar 18	23.42000 -0.08	23.56	23.14	23.52	50,365
06 Mar 18	23.50000 +0.14	23.96	23.40	23.50	106,280
05 Mar 18	23.36000 +0.36	23.48	22.98	23.12	50,056
02 Mar 18	23.00000 -0.42	23.44	22.86	23.36	90,792
01 Mar 18	23.42000 -0.54	24.02	23.32	24.00	84,886
28 Feb 18	23.96000 +0.30	24.08	23.30	23.66	136,608
27 Feb 18	23.66000 +0.44	24.16	23.22	23.28	119,470
26 Feb 18	23.22000 +0.46	23.24	22.80	22.82	70,167
23 Feb 18	22.76000 +0.10	23.04	22.64	22.70	104,486
22 Feb 18	22.66000 +0.22	22.74	22.22	22.50	109,131
21 Feb 18	22.44000 -0.06	22.62	22.22	22.62	57,314
20 Feb 18	22.50000 -0.16	22.76	22.48	22.70	61,477
19 Feb 18	22.66000 -0.12	23.14	22.64	22.94	129,100
16 Feb 18	22.78000 +0.08	23.06	22.66	22.86	82,053
15 Feb 18	22.70000 -0.22	23.14	22.58	23.08	99,436
14 Feb 18	22.92000 +0.48	23.14	22.50	22.60	94,344
13 Feb 18	22.44000 -0.66	23.20	22.30	23.20	228,780
12 Feb 18	23.10000 +0.80	23.28	22.58	22.64	113,101
09 Feb 18	22.30000 +0.04	22.56	22.04	22.14	184,232
08 Feb 18	22.26000 -0.82	23.24	22.14	23.10	163,211
07 Feb 18	23.08000 +0.50	23.34	22.72	22.74	136,415
06 Feb 18	22.58000 -0.24	23.00	22.00	22.28	179,367
05 Feb 18	22.82000 -0.20	23.02	22.36	23.02	190,675
02 Feb 18	23.02000 -1.04	23.86	22.98	23.62	160,220
01 Feb 18	24.06000 +0.06	24.54	24.04	24.32	148,562
31 Jan 18	24.00000 -0.44	24.52	24.00	24.50	201,572
30 Jan 18	24.44000 -0.64	25.14	24.44	25.12	120,254
29 Jan 18	25.08000 -0.42	25.80	25.08	25.56	105,723
26 Jan 18	25.50000 -0.08	25.80	25.34	25.68	90,757
25 Jan 18	25.58000 -0.36	26.06	25.56	25.90	115,021
24 Jan 18	25.94000 -0.68	26.70	25.94	26.70	141,947
23 Jan 18	26.62000 -0.10	26.90	26.46	26.72	98,666
22 Jan 18	26.72000 -0.06	26.90	26.50	26.88	75,417
19 Jan 18	26.78000 +0.16	26.80	26.44	26.58	125,827
18 Jan 18	26.62000 +0.54	26.64	25.94	26.02	105,127
17 Jan 18	26.08000 -0.78	26.94	25.90	26.88	206,334
16 Jan 18	26.86000 +0.40	27.24	26.36	26.66	137,797
15 Jan 18	26.46000 +0.70	26.60	25.94	25.96	137,916
12 Jan 18	25.76000 +1.26	26.12	24.90	24.90	218,593
11 Jan 18	24.50000 -0.30	24.86	24.34	24.86	163,288
10 Jan 18	24.80000 -0.02	24.84	24.50	24.72	125,946
09 Jan 18	24.82000 -0.02	25.10	24.60	24.90	142,278
08 Jan 18	24.84000 +0.76	24.88	24.14	24.24	126,712
05 Jan 18	24.08000 +0.00	24.20	23.98	24.10	106,425
04 Jan 18	24.08000 -0.04	24.32	24.06	24.20	109,722
03 Jan 18	24.12000 +0.06	24.38	24.04	24.22	105,169
02 Jan 18	24.06000 +0.06	24.22	23.86	24.08	100,955
29 Dec 17	24.00000 +0.00	24.11	23.78	23.94	68,010
28 Dec 17	24.00000 +0.12	24.03	23.83	23.95	66,970
27 Dec 17	23.88000 +0.01	23.97	23.71	23.97	63,581
22 Dec 17	23.87000 -0.05	24.22	23.77	23.90	89,270
21 Dec 17	23.92000 +0.19	24.27	23.58	23.76	141,268
20 Dec 17	23.73000 -0.42	24.21	23.73	24.15	236,654
19 Dec 17	24.15000 +0.15	24.30	23.89	24.00	127,412
18 Dec 17	24.00000 +0.55	24.08	23.52	23.52	176,913
15 Dec 17	23.45000 -0.10	23.65	23.35	23.55	153,146
14 Dec 17	23.55000 +0.01	23.79	23.41	23.62	158,777
13 Dec 17	23.54000 -0.24	23.82	23.53	23.68	108,576
12 Dec 17	23.78000 -0.11	23.94	23.63	23.94	153,895
11 Dec 17	23.89000 +0.01	24.23	23.84	23.99	139,630
08 Dec 17	23.88000 +0.18	24.13	23.46	23.72	236,059
07 Dec 17	23.70000 +0.29	24.20	23.21	23.50	183,343
06 Dec 17	23.41000 -0.59	23.90	22.81	23.90	345,933
05 Dec 17	24.00000 -3.93	26.52	23.59	26.01	889,853
04 Dec 17	27.93000 +0.80	28.22	27.25	27.25	124,501
01 Dec 17	27.13000 -0.85	27.94	26.93	27.90	188,866
30 Nov 17	27.98000 +0.80	28.08	26.76	27.28	173,404
29 Nov 17	27.18000 -0.36	27.88	27.18	27.68	63,033
28 Nov 17	27.54000 -0.07	27.73	27.16	27.60	86,563
27 Nov 17	27.61000 +0.12	27.93	27.47	27.52	63,726
24 Nov 17	27.49000 -0.54	28.21	27.33	28.12	92,478
23 Nov 17	28.03000 -0.44	28.95	28.01	28.60	83,216
22 Nov 17	28.47000 -1.30	29.78	28.47	29.78	124,880
21 Nov 17	29.77000 +0.59	29.79	29.07	29.10	66,366
20 Nov 17	29.18000 -0.20	29.51	28.87	29.38	70,259
17 Nov 17	29.38000 +1.37	29.42	28.14	28.14	156,187
16 Nov 17	28.01000 +0.25	28.45	27.76	28.00	159,181
15 Nov 17	27.76000 -1.60	29.29	27.63	29.25	183,110
14 Nov 17	29.36000 -0.18	29.76	29.29	29.50	72,616
13 Nov 17	29.54000 -0.24	29.75	29.24	29.75	77,897
10 Nov 17	29.78000 -0.52	30.47	29.73	30.39	56,996
09 Nov 17	30.30000 -0.02	30.61	30.05	30.35	89,226
08 Nov 17	30.32000 -0.54	30.91	29.27	30.87	209,197
07 Nov 17	30.86000 -0.74	31.61	30.68	31.61	97,136
06 Nov 17	31.60000 -0.30	31.86	31.49	31.77	62,340
03 Nov 17	31.90000 +0.23	32.02	31.63	31.70	63,740
02 Nov 17	31.67000 -0.29	31.85	31.40	31.84	82,078
01 Nov 17	31.96000 +0.32	32.51	31.68	31.68	94,554
31 Oct 17	31.64000 -0.40	32.08	31.44	32.06	76,321
30 Oct 17	32.04000 +0.04	32.62	31.93	32.06	74,686
27 Oct 17	32.00000 +0.02	32.05	31.60	31.78	66,234
26 Oct 17	31.98000 +0.14	32.18	31.14	31.85	134,075
25 Oct 17	31.84000 -0.98	32.74	31.70	32.70	114,381
24 Oct 17	32.82000 -0.72	33.68	32.80	33.21	56,290
23 Oct 17	33.54000 +0.23	33.62	33.07	33.50	58,334
20 Oct 17	33.31000 +0.25	33.33	33.01	33.33	70,570
19 Oct 17	33.06000 -1.09	34.25	33.00	34.19	83,441
18 Oct 17	34.15000 +0.95	34.50	33.10	33.34	78,673
17 Oct 17	33.20000 -0.01	33.79	33.03	33.38	117,304
16 Oct 17	33.21000 +0.40	33.42	32.92	33.04	67,081
13 Oct 17	32.81000 -0.11	33.08	32.52	33.03	200,014
12 Oct 17	32.92000 -0.02	33.09	32.66	33.09	134,488
11 Oct 17	32.94000 -0.47	33.44	32.55	33.39	90,307
10 Oct 17	33.41000 -0.96	34.65	33.37	34.40	138,947
09 Oct 17	34.37000 +0.07	34.80	34.25	34.30	97,390
06 Oct 17	34.30000 -0.11	34.50	34.01	34.50	61,469
05 Oct 17	34.41000 +0.63	34.41	33.97	33.98	92,502
04 Oct 17	33.78000 +0.42	33.85	33.06	33.53	104,421
03 Oct 17	33.36000 +0.36	33.64	32.88	33.01	78,824
02 Oct 17	33.00000 +0.12	33.13	32.62	32.90	91,956
29 Sep 17	32.88000 -0.74	33.70	32.88	33.70	145,421
28 Sep 17	33.62000 -1.43	35.24	33.62	35.21	112,770
27 Sep 17	35.05000 +2.19	36.45	33.33	33.45	194,267
26 Sep 17	32.86000 +0.28	32.92	32.52	32.52	67,836
25 Sep 17	32.58000 -0.45	33.18	32.58	33.17	49,375
22 Sep 17	33.03000 +0.32	33.19	32.51	32.61	59,672
21 Sep 17	32.71000 -0.22	33.11	32.55	33.11	73,012
20 Sep 17	32.93000 -0.12	33.41	32.67	33.00	95,262
19 Sep 17	33.05000 -0.30	33.58	33.05	33.37	80,412
18 Sep 17	33.35000 +0.48	33.82	32.81	32.87	81,284
15 Sep 17	32.87000 -0.53	33.33	32.87	33.28	162,263
14 Sep 17	33.40000 -0.57	34.17	33.17	33.92	154,100
13 Sep 17	33.97000 -0.64	34.93	33.97	34.47	79,231
12 Sep 17	34.61000 +0.13	35.16	34.47	34.50	75,566
11 Sep 17	34.48000 +0.04	35.00	34.37	34.44	52,311
08 Sep 17	34.44000 -0.24	34.97	34.39	34.77	84,482
07 Sep 17	34.68000 -0.03	34.98	34.45	34.71	113,641
06 Sep 17	34.71000 -1.10	35.89	34.61	35.70	83,665
05 Sep 17	35.81000 -0.14	36.31	35.81	35.99	47,909
04 Sep 17	35.95000 -0.50	36.45	35.95	36.35	32,052
01 Sep 17	36.45000 -0.06	37.02	36.32	36.51	61,027
31 Aug 17	36.51000 +0.98	36.73	35.45	35.45	73,169
30 Aug 17	35.53000 +0.07	36.09	35.51	35.73	46,496
29 Aug 17	35.46000 -0.92	36.31	35.37	36.29	72,956
28 Aug 17	36.38000 -0.17	36.93	36.37	36.50	34,859
25 Aug 17	36.55000 -0.24	36.94	36.55	36.81	36,263
24 Aug 17	36.79000 -0.26	37.32	36.76	37.14	51,623
23 Aug 17	37.05000 -0.28	37.60	37.05	37.27	33,932
22 Aug 17	37.33000 +0.18	37.43	37.00	37.10	46,555
21 Aug 17	37.15000 +0.15	37.52	36.86	37.00	62,602
18 Aug 17	37.00000 -0.64	37.56	36.69	37.49	54,851
17 Aug 17	37.64000 -0.58	38.27	37.64	38.08	50,900
16 Aug 17	38.22000 +0.76	38.40	37.74	37.74	57,855
15 Aug 17	37.46000 -0.05	37.61	37.21	37.52	49,086
14 Aug 17	37.51000 +0.55	37.68	36.92	36.94	42,004
11 Aug 17	36.96000 -0.62	37.51	36.63	37.47	58,448
10 Aug 17	37.58000 -0.35	38.68	37.49	38.00	100,703
09 Aug 17	37.93000 -0.92	39.10	37.90	38.93	88,600
08 Aug 17	38.85000 +0.62	38.98	38.09	38.09	78,272
07 Aug 17	38.23000 -0.01	38.40	37.79	38.09	64,654
04 Aug 17	38.24000 +0.60	38.27	36.66	36.66	153,775
03 Aug 17	37.64000 -0.46	38.25	37.58	38.25	131,890
02 Aug 17	38.10000 -0.80	39.15	38.05	38.75	75,499
01 Aug 17	38.90000 +0.18	39.03	38.72	38.72	63,572
31 Jul 17	38.72000 -0.08	39.10	38.70	38.80	82,694
28 Jul 17	38.80000 -1.46	40.15	38.46	40.11	104,109
27 Jul 17	40.26000 -0.29	41.09	40.23	40.40	54,271
26 Jul 17	40.55000 +0.52	40.59	39.88	40.10	78,162
25 Jul 17	40.03000 -0.27	40.75	39.83	40.45	103,450
24 Jul 17	40.30000 +0.10	40.75	39.89	40.05	80,159
21 Jul 17	40.20000 -0.04	40.32	39.77	40.23	74,083
20 Jul 17	40.24000 -0.50	41.04	40.03	40.46	120,525
19 Jul 17	40.74000 +1.65	40.91	38.79	39.00	198,960
18 Jul 17	39.09000 -0.04	39.26	38.63	39.15	65,216
17 Jul 17	39.13000 -0.87	40.10	39.13	39.92	72,444
14 Jul 17	40.00000 -0.21	40.27	39.84	39.97	76,346
13 Jul 17	40.21000 +0.61	40.21	39.34	39.80	87,621
12 Jul 17	39.60000 +0.24	39.99	39.24	39.24	69,096
11 Jul 17	39.36000 +0.38	39.59	38.79	38.88	83,816
10 Jul 17	38.98000 +0.19	39.14	38.04	38.77	68,701
07 Jul 17	38.79000 -0.07	38.88	38.43	38.88	53,115
06 Jul 17	38.86000 -0.32	39.36	38.40	39.36	82,338
05 Jul 17	39.18000 -0.08	39.40	38.67	39.01	90,449
04 Jul 17	39.26000 -0.69	39.95	38.76	39.90	139,033
03 Jul 17	39.95000 -0.70	41.11	39.82	40.63	101,421
30 Jun 17	40.65000 -0.21	41.01	40.43	40.89	108,049
29 Jun 17	40.86000 -0.05	41.40	40.52	40.95	148,955
28 Jun 17	40.91000 +0.04	40.91	40.30	40.63	97,364
27 Jun 17	40.87000 -0.27	41.09	40.54	40.98	75,078
26 Jun 17	41.14000 +0.00	41.84	41.03	41.08	112,296
23 Jun 17	41.14000 +0.43	41.14	40.39	40.79	74,042
22 Jun 17	40.71000 +0.21	41.29	40.20	40.29	94,441
21 Jun 17	40.50000 +0.59	40.70	39.26	40.00	136,468
20 Jun 17	39.91000 -0.36	41.76	39.91	40.31	157,348
19 Jun 17	40.27000 -0.10	40.89	39.65	40.26	132,174
16 Jun 17	40.37000 +1.94	40.56	38.84	38.90	355,170
15 Jun 17	38.43000 -1.30	39.70	37.90	39.70	144,036
14 Jun 17	39.73000 -0.28	40.68	39.69	40.20	93,117
13 Jun 17	40.01000 +0.62	40.15	39.32	39.43	103,835
12 Jun 17	39.39000 -1.11	40.70	39.39	40.35	108,739
09 Jun 17	40.50000 +0.25	40.63	40.07	40.30	138,640
08 Jun 17	40.25000 +0.05	40.75	40.07	40.30	169,288
07 Jun 17	40.20000 +0.28	40.36	39.36	39.77	94,364
06 Jun 17	39.92000 -0.08	40.13	39.86	40.00	123,885
05 Jun 17	40.00000 +0.33	40.20	39.63	39.78	87,842
02 Jun 17	39.67000 -0.66	40.00	38.67	39.99	158,018
01 Jun 17	40.33000 +0.68	40.54	39.78	39.78	149,420
31 May 17	39.65000 +0.46	40.35	39.20	39.20	243,977
30 May 17	39.19000 +0.08	39.57	38.60	38.99	117,676
29 May 17	39.11000 -0.18	39.34	38.69	39.21	47,399
26 May 17	39.29000 +0.10	39.67	38.91	39.31	76,005
25 May 17	39.19000 +0.21	39.28	38.87	38.91	56,659
24 May 17	38.98000 +0.41	39.09	38.37	38.38	105,536
23 May 17	38.57000 +0.65	38.64	37.90	37.92	63,448
22 May 17	37.92000 -0.44	38.40	37.76	38.31	93,767
19 May 17	38.36000 +0.23	38.46	38.03	38.09	87,965
18 May 17	38.13000 -0.62	38.79	38.06	38.63	129,566
17 May 17	38.75000 -0.25	39.80	38.31	39.08	162,758
16 May 17	39.00000 +0.12	39.37	38.84	38.93	160,837
15 May 17	38.88000 +0.48	39.05	38.15	38.30	123,290
12 May 17	38.40000 -0.08	38.63	38.13	38.53	70,998
11 May 17	38.48000 -0.06	38.89	38.16	38.61	133,558
10 May 17	38.54000 +0.04	38.79	38.10	38.50	118,668
09 May 17	38.50000 +1.41	38.89	37.03	37.09	239,352
08 May 17	37.09000 -0.33	37.83	36.60	37.60	241,975
05 May 17	37.42000 +0.02	37.68	37.08	37.39	85,079
04 May 17	37.40000 +0.45	37.65	36.48	36.95	147,812
03 May 17	36.95000 +0.15	36.95	36.07	36.75	123,314
02 May 17	36.80000 -0.43	37.20	36.37	37.17	97,017
28 Apr 17	37.23000 -0.07	37.92	37.08	37.20	98,466
27 Apr 17	37.30000 +0.06	38.15	37.23	37.25	135,534
26 Apr 17	37.24000 -0.24	37.82	37.16	37.50	82,336
25 Apr 17	37.48000 +0.30	37.77	37.03	37.15	127,770
24 Apr 17	37.18000 +0.18	38.43	37.14	37.69	116,341
21 Apr 17	37.00000 -0.48	37.71	36.94	37.23	111,474
20 Apr 17	37.48000 +0.29	37.62	36.37	36.87	152,727
19 Apr 17	37.19000 +0.41	37.78	36.50	36.50	168,180
18 Apr 17	36.78000 -0.25	37.25	36.47	36.92	133,859
13 Apr 17	37.03000 +0.17	37.15	36.52	36.87	104,241
12 Apr 17	36.86000 +0.42	36.98	36.40	36.40	129,155
11 Apr 17	36.44000 -0.33	37.07	36.30	36.77	173,144
10 Apr 17	36.77000 +0.22	37.45	36.25	36.40	164,467
07 Apr 17	36.55000 +0.15	36.55	35.70	36.30	150,284
06 Apr 17	36.40000 -0.51	36.91	36.31	36.71	160,336
05 Apr 17	36.91000 +0.70	37.48	36.21	36.21	232,534
04 Apr 17	36.21000 -0.04	36.93	36.00	36.25	226,656
03 Apr 17	36.25000 +0.26	37.39	35.20	35.36	342,583
31 Mar 17	35.99000 +0.19	35.99	35.38	35.60	206,808
30 Mar 17	35.80000 +1.58	36.00	34.16	34.20	490,687
29 Mar 17	34.22000 +3.72	34.42	31.30	31.30	451,869
28 Mar 17	30.50000 +0.50	30.50	29.71	29.91	137,403
27 Mar 17	30.00000 -0.06	30.04	29.57	30.04	76,963
24 Mar 17	30.06000 +0.16	30.14	29.65	30.00	56,362
23 Mar 17	29.90000 +0.56	29.98	29.24	29.35	76,322
22 Mar 17	29.34000 -0.36	29.56	29.16	29.51	86,810
21 Mar 17	29.70000 +0.03	30.15	29.53	29.61	90,254
20 Mar 17	29.67000 -0.52	30.24	29.48	30.19	82,731
17 Mar 17	30.19000 +0.84	30.19	29.35	29.45	195,276
16 Mar 17	29.35000 +0.03	29.55	29.19	29.40	74,309
15 Mar 17	29.32000 +0.64	29.42	28.57	28.57	74,008
14 Mar 17	28.68000 -0.27	28.91	28.57	28.89	43,081
13 Mar 17	28.95000 -0.10	29.10	28.65	28.97	50,269
10 Mar 17	29.05000 +0.35	29.34	28.73	28.86	79,175
09 Mar 17	28.70000 -0.25	28.93	28.56	28.90	81,029
08 Mar 17	28.95000 +0.04	29.03	28.73	28.75	55,662
07 Mar 17	28.91000 +0.34	29.50	28.54	28.65	103,440
06 Mar 17	28.57000 -0.31	28.88	28.46	28.88	56,469
03 Mar 17	28.88000 -0.17	29.09	28.58	29.09	90,024
02 Mar 17	29.05000 -0.15	29.26	28.80	29.08	103,706
01 Mar 17	29.20000 +0.77	29.50	28.50	28.50	172,161
28 Feb 17	28.43000 +0.26	28.63	27.91	28.27	114,220
27 Feb 17	28.17000 +0.13	28.19	27.74	27.95	79,835
24 Feb 17	28.04000 -0.72	28.75	27.84	28.62	81,360
23 Feb 17	28.76000 -0.09	29.13	28.52	28.76	60,031
22 Feb 17	28.85000 -0.30	29.36	28.76	29.20	87,169
21 Feb 17	29.15000 +0.49	29.36	28.50	28.74	100,863
20 Feb 17	28.66000 -0.13	28.84	28.51	28.76	34,967
17 Feb 17	28.79000 -0.45	29.34	28.48	29.34	61,096
16 Feb 17	29.24000 -0.04	29.46	29.07	29.39	67,252
15 Feb 17	29.28000 +0.71	29.58	28.43	28.50	154,843
14 Feb 17	28.57000 +0.07	28.64	28.25	28.45	75,311
13 Feb 17	28.50000 +0.15	28.60	28.18	28.18	85,151
10 Feb 17	28.35000 +0.03	28.55	28.13	28.24	122,776
09 Feb 17	28.32000 -0.68	29.19	27.88	29.19	155,972
08 Feb 17	29.00000 -0.45	29.60	28.60	29.60	118,720
07 Feb 17	29.45000 +0.08	29.92	29.41	29.52	63,717
06 Feb 17	29.37000 -0.46	30.05	29.37	29.83	92,251
03 Feb 17	29.83000 -0.26	30.09	29.57	29.75	101,834
02 Feb 17	30.09000 -0.60	30.90	30.01	30.76	135,098
01 Feb 17	30.69000 +0.10	31.00	30.45	30.66	103,861
31 Jan 17	30.59000 +0.12	30.97	30.27	30.55	157,655
30 Jan 17	30.47000 -0.68	31.28	30.22	31.15	70,835
27 Jan 17	31.15000 -0.14	31.52	31.01	31.31	135,404
26 Jan 17	31.29000 -0.50	32.00	31.29	31.95	64,610
25 Jan 17	31.79000 +0.32	31.99	31.44	31.47	79,887
24 Jan 17	31.47000 +0.31	31.47	30.90	30.90	48,218
23 Jan 17	31.16000 -0.01	31.31	30.87	30.98	72,074
20 Jan 17	31.17000 -0.49	31.66	30.87	31.66	60,976
19 Jan 17	31.66000 +0.70	31.66	30.88	30.88	106,250
18 Jan 17	30.96000 -0.24	31.34	30.51	31.34	75,065
17 Jan 17	31.20000 -0.22	31.40	30.76	31.40	87,244
16 Jan 17	31.42000 +0.26	31.42	30.55	30.83	80,653
13 Jan 17	31.16000 +0.54	31.16	30.38	30.68	67,379
12 Jan 17	30.62000 -0.28	31.30	30.43	30.85	94,781
11 Jan 17	30.90000 +0.82	30.90	29.99	30.06	137,494
10 Jan 17	30.08000 +0.04	30.15	29.65	30.02	76,244
09 Jan 17	30.04000 -0.26	30.35	29.72	30.20	90,510
06 Jan 17	30.30000 +0.11	30.30	29.51	30.03	99,395
05 Jan 17	30.19000 -0.26	30.49	29.96	30.45	84,800
04 Jan 17	30.45000 +0.45	30.45	29.87	30.01	98,817
03 Jan 17	30.00000 +0.31	30.35	29.81	29.81	101,591
02 Jan 17	29.69000 -0.03	29.88	29.58	29.58	32,824
30 Dec 16	29.72000 +0.22	29.94	29.49	29.50	44,762
29 Dec 16	29.50000 -0.34	29.84	29.46	29.79	73,229
28 Dec 16	29.84000 -0.25	30.30	29.68	30.04	85,073
27 Dec 16	30.09000 +0.18	30.15	29.73	29.73	25,513
23 Dec 16	29.91000 -0.04	29.99	29.61	29.88	36,057
22 Dec 16	29.95000 +0.30	30.27	29.51	29.51	70,669
21 Dec 16	29.65000 -0.23	30.08	29.63	29.74	70,512
20 Dec 16	29.88000 -0.24	30.40	29.72	29.99	91,536
19 Dec 16	30.12000 +0.24	30.12	29.40	29.80	110,794
16 Dec 16	29.88000 -0.19	30.65	29.85	29.98	136,763
15 Dec 16	30.07000 +0.11	30.41	29.37	29.98	159,584
14 Dec 16	29.96000 -0.31	30.41	29.89	30.15	102,309
13 Dec 16	30.27000 +0.00	30.47	30.12	30.29	86,854
12 Dec 16	30.27000 +0.12	30.49	29.86	29.99	124,865
09 Dec 16	30.15000 -0.69	30.94	30.10	30.70	160,731
08 Dec 16	30.84000 +1.74	30.91	28.93	28.93	288,510
07 Dec 16	29.10000 +0.43	29.46	28.70	28.75	154,389
06 Dec 16	28.67000 +0.90	28.74	27.62	27.62	166,271
05 Dec 16	27.77000 +1.15	27.81	25.77	26.10	212,767
02 Dec 16	26.62000 -1.75	27.60	26.02	27.36	296,323
01 Dec 16	28.37000 +0.44	28.37	27.71	27.71	140,603
30 Nov 16	27.93000 +0.18	28.00	27.48	27.75	92,985
29 Nov 16	27.75000 +0.45	27.91	27.26	27.27	70,018
28 Nov 16	27.30000 -0.56	27.88	27.11	27.88	94,216
25 Nov 16	27.86000 +0.10	27.98	27.28	27.82	94,999
24 Nov 16	27.76000 -0.41	28.45	27.15	28.13	119,916
23 Nov 16	28.17000 +0.04	28.30	27.85	28.04	62,046
22 Nov 16	28.13000 +0.28	28.16	27.77	27.85	91,547
21 Nov 16	27.85000 +0.23	27.90	27.29	27.50	56,882
18 Nov 16	27.62000 +0.20	27.80	27.44	27.44	80,095
17 Nov 16	27.42000 +0.28	27.43	27.04	27.08	68,115
16 Nov 16	27.14000 +0.04	27.49	26.83	27.24	86,109
15 Nov 16	27.10000 +0.23	27.39	26.85	26.85	102,174
14 Nov 16	26.87000 +0.50	27.01	26.44	26.51	147,902
11 Nov 16	26.37000 -0.56	27.08	26.29	26.82	113,090
10 Nov 16	26.93000 +0.32	27.18	26.65	26.69	115,250
09 Nov 16	26.61000 -0.18	26.86	25.37	25.57	146,815
08 Nov 16	26.79000 +0.18	26.79	26.38	26.60	61,169
07 Nov 16	26.61000 +0.43	27.00	26.41	26.41	69,561
04 Nov 16	26.18000 -0.29	26.47	26.06	26.47	55,259
03 Nov 16	26.47000 -0.29	27.13	26.35	26.69	105,690
02 Nov 16	26.76000 -0.22	27.19	26.35	26.95	134,063
01 Nov 16	26.98000 -0.60	27.77	26.94	27.60	98,491
31 Oct 16	27.58000 +0.22	27.87	27.14	27.15	150,060
28 Oct 16	27.36000 +0.91	27.43	26.22	26.42	181,862
27 Oct 16	26.45000 +0.12	26.60	26.16	26.30	78,998
26 Oct 16	26.33000 +0.36	26.45	25.69	25.90	179,485
25 Oct 16	25.97000 +0.68	26.00	25.35	25.35	159,147
24 Oct 16	25.29000 +0.63	25.40	24.77	24.84	168,439
21 Oct 16	24.66000 -0.14	24.90	24.46	24.80	109,284
20 Oct 16	24.80000 -0.09	24.99	24.70	24.99	130,299
19 Oct 16	24.89000 -0.10	25.03	24.71	24.94	206,149
18 Oct 16	24.99000 +0.99	24.99	24.04	24.04	122,405
17 Oct 16	24.00000 -0.21	24.30	23.94	24.21	66,966
14 Oct 16	24.21000 +0.76	24.30	23.57	23.69	101,354
13 Oct 16	23.45000 -0.37	23.96	23.34	23.85	89,285
12 Oct 16	23.82000 +0.73	23.82	23.05	23.05	79,705
11 Oct 16	23.09000 -0.41	23.43	22.91	23.34	86,979
10 Oct 16	23.50000 +0.15	23.85	23.31	23.85	76,858
07 Oct 16	23.35000 -0.35	23.92	23.32	23.85	78,719
06 Oct 16	23.70000 +0.21	24.04	23.63	23.66	106,254
05 Oct 16	23.49000 -0.43	24.11	23.30	23.82	109,532
04 Oct 16	23.92000 -0.82	24.89	23.85	24.76	127,216
03 Oct 16	24.74000 +0.71	24.86	23.82	23.82	96,217
30 Sep 16	24.03000 +0.00	24.44	22.99	23.60	228,736
29 Sep 16	24.03000 +1.79	24.48	22.27	22.54	231,659
28 Sep 16	22.24000 -0.16	23.00	21.32	21.75	296,915
27 Sep 16	22.40000 -0.87	23.39	22.16	23.36	152,631
26 Sep 16	23.27000 -0.32	23.38	22.72	23.32	62,140
23 Sep 16	23.59000 -0.04	23.80	23.18	23.60	99,273
22 Sep 16	23.63000 +0.85	23.67	22.87	22.89	91,673
21 Sep 16	22.78000 +0.08	23.10	22.71	22.86	50,352
20 Sep 16	22.70000 -0.09	22.88	22.61	22.75	50,895
19 Sep 16	22.79000 +0.09	22.93	22.62	22.65	43,840
16 Sep 16	22.70000 -0.07	22.84	22.01	22.60	115,564
15 Sep 16	22.77000 +0.36	22.81	22.30	22.50	84,929
14 Sep 16	22.41000 +0.17	22.60	22.19	22.41	58,252
13 Sep 16	22.24000 -0.43	22.94	22.23	22.64	97,229
12 Sep 16	22.67000 -0.43	22.79	22.32	22.79	82,114
09 Sep 16	23.10000 -0.19	23.56	23.05	23.29	76,177
08 Sep 16	23.29000 +0.45	23.45	22.92	22.95	113,737
07 Sep 16	22.84000 +0.34	22.93	22.34	22.60	173,999
06 Sep 16	22.50000 -0.82	23.40	22.50	23.40	131,393
05 Sep 16	23.32000 -0.19	23.73	23.26	23.59	47,565
02 Sep 16	23.51000 +0.06	23.61	22.85	23.40	108,511
01 Sep 16	23.45000 -0.23	24.15	23.34	23.62	142,574
31 Aug 16	23.68000 +0.06	24.15	23.55	23.77	115,360
30 Aug 16	23.62000 +0.21	23.95	23.39	23.39	90,151
29 Aug 16	23.41000 -0.19	23.65	23.25	23.65	76,690
26 Aug 16	23.60000 +0.12	23.66	23.26	23.63	118,371
25 Aug 16	23.48000 -0.66	24.21	23.45	24.21	119,572
24 Aug 16	24.14000 -0.03	24.43	23.91	24.00	76,194
23 Aug 16	24.17000 +0.47	24.43	23.74	23.78	83,935
22 Aug 16	23.70000 -0.76	24.68	23.62	24.40	148,961
19 Aug 16	24.46000 +0.21	24.86	24.07	24.24	119,170
18 Aug 16	24.25000 +0.13	24.53	24.06	24.25	83,653
17 Aug 16	24.12000 -0.12	24.44	23.88	24.43	76,181
16 Aug 16	24.24000 -0.41	24.75	24.11	24.56	138,819
15 Aug 16	24.65000 +0.29	24.88	24.31	24.31	65,575
12 Aug 16	24.36000 -0.11	24.80	24.26	24.40	73,776
11 Aug 16	24.47000 +0.20	24.62	24.05	24.44	75,652
10 Aug 16	24.27000 +0.11	24.46	23.77	24.10	99,183
09 Aug 16	24.16000 +0.03	24.34	24.03	24.04	87,708
08 Aug 16	24.13000 +0.40	24.45	23.78	23.80	84,097
05 Aug 16	23.73000 -0.41	23.92	23.37	23.55	175,058
04 Aug 16	24.14000 -0.11	24.62	24.01	24.28	201,192
03 Aug 16	24.25000 +0.36	24.40	23.28	24.00	179,061
02 Aug 16	23.89000 -0.25	24.27	23.43	24.27	158,798
01 Aug 16	24.14000 -0.70	25.10	24.14	24.73	110,783
29 Jul 16	24.84000 -0.06	25.28	24.53	25.00	109,532
28 Jul 16	24.90000 +0.29	25.00	24.30	24.60	99,261
27 Jul 16	24.61000 +0.40	24.95	24.40	24.40	128,844
26 Jul 16	24.21000 -0.87	24.98	24.14	24.98	179,206
25 Jul 16	25.08000 +0.48	25.38	24.42	24.50	172,035
22 Jul 16	24.60000 +0.25	24.76	24.17	24.50	191,940
21 Jul 16	24.35000 +0.08	24.83	24.30	24.30	174,795
20 Jul 16	24.27000 +0.55	24.48	23.62	23.96	126,854
19 Jul 16	23.72000 -0.44	24.30	23.24	24.11	154,655
18 Jul 16	24.16000 +0.02	24.40	23.50	24.06	135,014
15 Jul 16	24.14000 +0.19	24.45	23.60	23.86	123,165
14 Jul 16	23.95000 +0.74	24.20	23.24	23.24	149,830
13 Jul 16	23.21000 -0.29	23.99	23.08	23.45	135,578
12 Jul 16	23.50000 +0.51	24.07	22.95	22.97	210,819
11 Jul 16	22.99000 +0.10	23.45	22.54	23.05	163,865
08 Jul 16	22.89000 +1.53	23.20	21.24	21.43	291,330
07 Jul 16	21.36000 +0.86	21.62	20.85	20.85	167,843
06 Jul 16	20.50000 -0.23	20.70	20.01	20.70	221,023
05 Jul 16	20.73000 -0.93	21.79	20.73	21.66	156,549
04 Jul 16	21.66000 +0.41	21.92	21.16	21.43	104,403
01 Jul 16	21.25000 +0.47	21.54	20.81	21.03	149,524
30 Jun 16	20.78000 +0.67	21.16	19.83	20.20	204,450
29 Jun 16	20.11000 +0.86	20.22	19.43	19.60	143,856
28 Jun 16	19.25000 +0.25	19.82	19.23	19.54	178,939
27 Jun 16	19.00000 -1.55	20.36	18.81	20.15	243,253
24 Jun 16	20.55000 -0.88	21.00	18.50	18.75	322,097
23 Jun 16	21.43000 +0.56	21.52	20.55	20.95	135,941
22 Jun 16	20.87000 +0.12	21.08	20.46	20.76	106,805
21 Jun 16	20.75000 -0.68	21.43	20.61	21.39	84,035
20 Jun 16	21.43000 +1.03	21.64	20.75	20.78	118,476
17 Jun 16	20.40000 +0.55	20.44	19.74	19.96	145,509
16 Jun 16	19.85000 +0.27	20.15	19.35	19.59	160,773
15 Jun 16	19.58000 -0.08	20.60	19.56	19.69	179,047
14 Jun 16	19.66000 -0.35	20.30	19.56	20.01	118,072
13 Jun 16	20.01000 -0.96	20.97	20.01	20.76	129,939
10 Jun 16	20.97000 -0.80	21.85	20.95	21.78	89,551
09 Jun 16	21.77000 +0.67	21.91	20.80	21.05	150,082
08 Jun 16	21.10000 +0.09	21.36	20.82	20.82	63,588
07 Jun 16	21.01000 +0.50	21.17	20.59	20.59	79,158
06 Jun 16	20.51000 +0.04	20.58	20.08	20.47	55,714
03 Jun 16	20.47000 -0.28	21.13	20.43	20.72	89,930
02 Jun 16	20.75000 -0.09	21.90	20.02	20.05	302,067
01 Jun 16	20.84000 -0.86	21.51	20.57	21.44	109,215
31 May 16	21.70000 +0.40	21.74	21.14	21.35	107,276
30 May 16	21.30000 +0.34	21.57	20.95	20.95	54,750
27 May 16	20.96000 -0.15	21.19	20.75	21.07	65,741
26 May 16	21.11000 -0.03	21.38	20.89	21.01	57,127
25 May 16	21.14000 +0.56	21.29	20.67	20.67	73,505
24 May 16	20.58000 +0.62	20.84	19.91	19.96	121,006
23 May 16	19.96000 +0.30	20.09	19.35	19.71	82,659
20 May 16	19.66000 +0.07	19.91	19.42	19.91	51,015
19 May 16	19.59000 -0.29	20.10	19.56	19.92	63,524
18 May 16	19.88000 +0.25	19.96	19.41	19.60	60,724
17 May 16	19.63000 +0.29	20.00	19.33	19.50	55,700
16 May 16	19.34000 +0.06	19.37	19.04	19.25	57,285
13 May 16	19.28000 -0.07	19.55	19.05	19.33	80,860
12 May 16	19.35000 -0.36	20.03	19.35	19.58	109,029
11 May 16	19.71000 -0.13	20.44	19.64	19.68	124,832
10 May 16	19.84000 +0.75	19.95	19.08	19.08	93,027
09 May 16	19.09000 -0.17	19.48	18.85	19.36	110,219
06 May 16	19.26000 -0.43	19.76	19.05	19.76	93,221
05 May 16	19.69000 +0.04	19.99	19.60	19.65	54,543
04 May 16	19.65000 -0.80	20.46	19.54	20.40	126,986
03 May 16	20.45000 -0.83	21.47	20.45	21.47	134,093
02 May 16	21.28000 -0.10	21.67	20.93	21.38	87,109
29 Apr 16	21.38000 -0.40	21.92	21.35	21.80	136,336
28 Apr 16	21.78000 +0.92	21.94	20.82	20.84	230,333
27 Apr 16	20.86000 +0.86	21.00	20.00	20.00	172,223
26 Apr 16	20.00000 -0.24	20.45	20.00	20.37	94,266
25 Apr 16	20.24000 -0.03	20.55	19.92	20.10	148,279
22 Apr 16	20.27000 +0.47	20.36	19.71	19.79	118,780
21 Apr 16	19.80000 +0.25	19.90	19.53	19.63	91,649
20 Apr 16	19.55000 +0.22	19.81	19.14	19.34	108,193
19 Apr 16	19.33000 +0.22	19.49	19.16	19.29	83,919
18 Apr 16	19.11000 +0.11	19.47	18.58	18.92	130,533
15 Apr 16	19.00000 -0.08	19.29	18.80	19.11	116,489
14 Apr 16	19.08000 +0.25	19.19	18.73	18.88	146,265
13 Apr 16	18.83000 +0.92	19.10	18.03	18.03	256,820
12 Apr 16	17.91000 -0.21	18.45	17.81	18.20	110,811
11 Apr 16	18.12000 +0.27	18.30	17.78	17.94	107,439
08 Apr 16	17.85000 +0.34	18.19	17.74	17.77	144,786
07 Apr 16	17.51000 +0.28	17.72	17.19	17.42	208,440
06 Apr 16	17.23000 +0.10	17.53	17.03	17.27	167,618
05 Apr 16	17.13000 -0.29	17.41	17.00	17.38	219,889
04 Apr 16	17.42000 -0.12	17.97	17.03	17.58	274,707
01 Apr 16	17.54000 -0.93	18.46	17.51	18.46	332,982
31 Mar 16	18.47000 -1.60	19.76	18.47	19.75	471,680
30 Mar 16	20.07000 +0.77	20.62	18.25	19.30	636,895
29 Mar 16	19.30000 -0.72	20.26	19.11	20.26	189,863
24 Mar 16	20.02000 -1.08	20.91	19.97	20.86	188,478
23 Mar 16	21.10000 -0.25	21.51	20.95	21.19	123,793
22 Mar 16	21.35000 -0.03	21.39	20.53	21.39	166,226
21 Mar 16	21.38000 -0.22	21.74	21.10	21.56	205,373
18 Mar 16	21.60000 +0.56	22.09	20.93	21.28	1,474,019
17 Mar 16	21.04000 +0.50	21.20	20.55	20.82	120,947
16 Mar 16	20.54000 -0.52	21.38	20.52	20.97	136,811
15 Mar 16	21.06000 +0.05	21.30	20.87	21.15	155,740
14 Mar 16	21.01000 -0.33	21.69	20.87	21.47	176,697
11 Mar 16	21.34000 +0.26	21.66	21.20	21.31	128,314
10 Mar 16	21.08000 -0.34	22.41	21.08	21.48	137,029
09 Mar 16	21.42000 -0.38	21.98	21.16	21.80	104,738
08 Mar 16	21.80000 -0.30	22.45	21.63	21.99	120,620
07 Mar 16	22.10000 +0.50	22.21	21.23	21.55	163,748
04 Mar 16	21.60000 +0.95	21.73	20.66	20.66	220,496
03 Mar 16	20.65000 +0.17	21.12	20.41	20.41	192,484
02 Mar 16	20.48000 +0.18	20.76	20.38	20.43	159,607
01 Mar 16	20.30000 +0.68	20.74	19.50	19.50	184,566
29 Feb 16	19.62000 +0.48	19.64	18.91	18.95	186,915
26 Feb 16	19.14000 +0.16	19.69	18.93	19.27	165,580
25 Feb 16	18.98000 +0.34	19.24	18.61	18.82	129,927
24 Feb 16	18.64000 -0.28	19.14	18.46	18.80	142,583
23 Feb 16	18.92000 -0.74	20.00	18.85	19.66	148,950
22 Feb 16	19.66000 +0.76	19.80	18.90	19.01	157,378
19 Feb 16	18.90000 +0.00	19.31	18.57	18.75	155,111
18 Feb 16	18.90000 +0.26	19.16	18.09	18.84	166,899
17 Feb 16	18.64000 +0.67	18.72	17.36	18.00	240,352
16 Feb 16	17.97000 -0.07	18.49	17.63	18.20	156,575
15 Feb 16	18.04000 +0.61	18.09	17.66	17.74	98,642
12 Feb 16	17.43000 +0.45	17.52	17.00	17.25	179,574
11 Feb 16	16.98000 -0.35	17.11	16.07	17.10	353,147
10 Feb 16	17.33000 -0.87	18.74	17.22	18.26	270,895
09 Feb 16	18.20000 -1.92	20.30	18.10	19.85	334,786
08 Feb 16	20.12000 -0.26	20.59	19.62	20.07	177,959
05 Feb 16	20.38000 +0.55	20.50	19.02	19.15	263,121
04 Feb 16	19.83000 +0.28	19.93	19.06	19.76	272,237
03 Feb 16	19.55000 -0.56	20.22	19.24	20.08	240,294
02 Feb 16	20.11000 -1.17	21.43	19.96	21.43	269,699
01 Feb 16	21.28000 -0.77	22.28	21.13	22.05	182,848
29 Jan 16	22.05000 +0.33	22.21	21.23	22.10	269,058
28 Jan 16	21.72000 -0.04	22.50	21.58	21.76	124,360
27 Jan 16	21.76000 -0.65	22.69	21.42	22.66	149,143
26 Jan 16	22.41000 +0.90	22.66	21.04	21.43	232,123
25 Jan 16	21.51000 -0.18	22.71	21.45	21.70	177,407
22 Jan 16	21.69000 +1.20	21.87	20.79	20.84	184,380
21 Jan 16	20.49000 +0.49	20.68	19.62	20.01	146,059
20 Jan 16	20.00000 -0.78	20.77	19.67	20.26	151,703
19 Jan 16	20.78000 +0.50	21.17	20.25	20.50	155,352
18 Jan 16	20.28000 -0.20	20.65	19.78	20.60	137,937
15 Jan 16	20.48000 -1.11	21.62	20.06	21.45	272,097
14 Jan 16	21.59000 -0.28	21.80	21.04	21.55	111,495
13 Jan 16	21.87000 +0.76	22.19	21.23	21.45	141,174
12 Jan 16	21.11000 -0.03	21.71	20.88	21.15	156,730
11 Jan 16	21.14000 -0.33	22.15	21.08	21.50	123,352
08 Jan 16	21.47000 -0.56	22.58	21.47	22.09	122,525
07 Jan 16	22.03000 -0.59	22.29	21.47	22.04	172,391
06 Jan 16	22.62000 +0.31	22.74	21.89	22.20	148,431
05 Jan 16	22.31000 +0.86	22.70	21.54	21.65	113,246
04 Jan 16	21.45000 -1.02	22.37	21.36	22.37	172,993
31 Dec 15	22.47000 -0.02	22.69	22.24	22.69	44,942
30 Dec 15	22.49000 +0.07	22.71	22.25	22.47	63,382
29 Dec 15	22.42000 +0.48	22.59	21.83	22.09	110,226
28 Dec 15	21.94000 -0.26	22.57	21.88	21.97	92,146
24 Dec 15	22.20000 +0.26	22.29	21.84	21.84	48,037
23 Dec 15	21.94500 +0.42	22.26	21.50	21.50	213,488
22 Dec 15	21.52000 +0.17	21.69	21.22	21.36	112,403
21 Dec 15	21.35000 +0.09	21.90	21.25	21.25	227,074
18 Dec 15	21.26000 +0.10	21.26	20.61	21.10	303,142
17 Dec 15	21.16000 +0.91	21.37	20.50	20.61	299,004
16 Dec 15	20.25000 +0.95	20.33	19.03	19.36	216,388
15 Dec 15	19.29500 +0.17	19.58	19.15	19.17	97,001
14 Dec 15	19.13000 -0.11	19.56	19.05	19.26	158,813
11 Dec 15	19.24000 -0.47	19.89	18.91	19.72	290,851
10 Dec 15	19.70500 +0.00	20.18	19.50	19.70	229,191
09 Dec 15	19.70000 +0.30	19.84	19.00	19.40	482,789
08 Dec 15	19.40500 -1.26	20.79	19.41	20.67	667,266
07 Dec 15	20.67000 -0.49	21.46	20.49	21.42	248,275
04 Dec 15	21.16000 -0.20	21.51	20.49	21.37	355,373
03 Dec 15	21.36500 +0.36	21.65	20.85	21.20	434,638
02 Dec 15	21.00000 -4.10	22.80	20.68	22.70	1,609,835
01 Dec 15	25.10000 +0.40	25.50	24.56	24.60	176,813
30 Nov 15	24.70000 +0.54	24.90	24.07	24.20	150,541
27 Nov 15	24.16000 +0.33	24.41	23.72	23.80	102,954
26 Nov 15	23.83000 +0.49	24.14	23.28	23.40	113,571
25 Nov 15	23.34000 -0.34	23.74	23.20	23.69	88,071
24 Nov 15	23.68500 -0.23	24.18	23.60	23.93	96,039
23 Nov 15	23.91000 -0.24	24.30	23.43	24.30	132,851
20 Nov 15	24.15000 -0.07	24.42	24.15	24.39	68,187
19 Nov 15	24.22000 +0.08	24.64	24.01	24.20	117,403
18 Nov 15	24.13500 +0.41	24.28	23.75	23.90	115,381
17 Nov 15	23.72500 +0.58	23.94	23.24	23.55	159,093
16 Nov 15	23.15000 +0.43	23.61	22.52	22.57	180,890
13 Nov 15	22.72000 +0.12	22.80	22.52	22.65	319,512
12 Nov 15	22.60000 -0.43	23.64	22.56	23.18	322,840
11 Nov 15	23.03000 -0.28	23.53	22.97	23.40	119,385
10 Nov 15	23.31500 -1.00	24.43	23.23	24.43	165,913
09 Nov 15	24.31500 +0.74	24.82	23.55	23.55	209,191
06 Nov 15	23.58000 -0.11	23.95	23.11	23.72	137,942
05 Nov 15	23.69000 -0.43	24.31	23.58	24.31	131,692
04 Nov 15	24.12000 +0.12	24.80	24.00	24.08	229,764
03 Nov 15	24.00000 +0.14	24.05	23.52	23.90	175,122
02 Nov 15	23.86000 +1.23	24.00	22.60	22.63	222,275
30 Oct 15	22.63000 -0.06	22.93	22.55	22.89	109,854
29 Oct 15	22.69000 -0.39	23.25	22.60	23.16	148,392
28 Oct 15	23.07500 +0.37	23.26	22.45	22.92	244,203
27 Oct 15	22.70500 -0.76	23.56	22.68	23.53	130,026
26 Oct 15	23.47000 +0.07	23.99	23.15	23.38	220,251
23 Oct 15	23.40000 +0.26	23.59	23.00	23.28	218,084
22 Oct 15	23.13500 -0.11	23.43	22.67	23.35	178,831
21 Oct 15	23.24500 +0.65	23.46	22.49	22.70	174,597
20 Oct 15	22.60000 +0.09	23.00	22.42	22.45	148,888
19 Oct 15	22.51000 -0.06	22.78	22.20	22.61	163,353
16 Oct 15	22.57000 -0.34	23.23	22.52	23.10	136,842
15 Oct 15	22.90500 +0.08	23.36	22.54	23.00	159,784
14 Oct 15	22.83000 +0.23	23.45	22.44	22.61	169,817
13 Oct 15	22.60000 -0.57	23.20	22.38	23.18	246,231
12 Oct 15	23.17000 -0.80	24.05	22.91	24.00	279,031
09 Oct 15	23.97000 +0.79	24.00	23.28	23.32	315,160
08 Oct 15	23.18000 +0.43	23.27	22.64	23.01	324,817
07 Oct 15	22.75500 +0.91	23.11	21.86	22.04	713,406
06 Oct 15	21.84000 +0.89	22.15	20.69	21.01	575,278
05 Oct 15	20.95500 +0.06	21.48	20.50	21.29	445,344
02 Oct 15	20.90000 +0.72	21.20	20.33	20.49	941,602
01 Oct 15	20.18500 -3.10	23.42	20.18	23.42	1,006,077
30 Sep 15	23.28000 -4.34	26.13	20.10	26.13	2,707,200
29 Sep 15	27.62000 +0.39	27.88	26.93	27.12	177,463
28 Sep 15	27.23000 -0.97	28.28	27.17	28.28	172,236
25 Sep 15	28.19500 -0.01	28.75	28.11	28.27	186,121
24 Sep 15	28.20000 -0.57	28.95	28.07	28.87	183,160
23 Sep 15	28.77500 -0.60	29.59	28.77	29.39	162,751
22 Sep 15	29.38000 -0.74	30.52	29.18	30.27	219,451
21 Sep 15	30.12000 +0.12	30.39	29.81	30.00	128,025
18 Sep 15	30.00000 -0.08	30.07	29.45	30.00	590,340
17 Sep 15	30.07500 +0.00	30.24	29.82	30.14	139,471
16 Sep 15	30.08000 +0.38	30.37	29.74	29.93	199,473
15 Sep 15	29.70000 +0.77	29.95	28.93	28.94	189,153
14 Sep 15	28.93500 -0.88	30.02	28.80	29.85	311,772
11 Sep 15	29.81000 -0.82	30.74	29.72	30.69	268,431
10 Sep 15	30.63000 -1.40	32.12	30.61	32.00	311,462
09 Sep 15	32.02500 -0.26	32.99	31.76	32.85	326,039
08 Sep 15	32.29000 +0.07	32.97	32.23	32.52	144,036
07 Sep 15	32.22500 -1.18	33.68	32.22	33.64	409,282
04 Sep 15	33.40500 +3.05	34.80	32.00	32.00	711,847
03 Sep 15	30.35500 +0.22	30.85	29.73	30.42	258,996
02 Sep 15	30.14000 +0.12	30.41	29.51	30.01	230,551
01 Sep 15	30.02000 -0.75	30.82	29.85	30.36	165,412
31 Aug 15	30.77500 -0.77	31.60	30.42	31.57	186,551
28 Aug 15	31.55000 +0.15	31.67	30.99	31.61	157,351
27 Aug 15	31.40000 +0.20	31.89	31.31	31.83	227,912
26 Aug 15	31.20000 +0.87	31.43	29.52	30.50	360,134
25 Aug 15	30.33500 +1.80	31.01	29.00	29.00	354,045
24 Aug 15	28.53000 -1.37	29.29	27.69	29.22	318,776
21 Aug 15	29.90000 -1.21	30.89	29.90	30.75	213,076
20 Aug 15	31.11000 -0.95	32.06	31.08	32.00	129,940
19 Aug 15	32.06000 -0.77	32.77	32.03	32.77	98,048
18 Aug 15	32.83000 -0.04	32.90	32.30	32.70	90,646
17 Aug 15	32.87500 -0.33	33.47	32.70	33.35	110,518
14 Aug 15	33.20000 -0.25	33.51	33.01	33.50	104,530
13 Aug 15	33.45000 +0.00	34.50	33.40	33.88	162,450
12 Aug 15	33.45000 -0.27	33.65	33.24	33.51	161,561
11 Aug 15	33.72500 +0.10	34.18	33.55	33.70	170,583
10 Aug 15	33.62000 +0.38	33.69	33.18	33.44	128,028
07 Aug 15	33.24000 -0.30	33.88	32.60	33.55	232,015
06 Aug 15	33.54000 -0.61	34.17	33.23	34.05	282,504
05 Aug 15	34.15000 -0.53	34.78	34.07	34.78	232,759
04 Aug 15	34.68500 -1.76	35.06	34.35	34.35	243,824
03 Aug 15	36.44500 -0.16	37.17	36.21	36.29	192,541
31 Jul 15	36.60500 -0.20	37.10	36.31	36.99	256,763
30 Jul 15	36.80500 -0.38	37.50	36.52	37.42	163,778
29 Jul 15	37.18500 +0.21	37.28	36.85	37.28	114,360
28 Jul 15	36.97500 -0.40	37.37	36.75	37.37	180,339
27 Jul 15	37.37000 -1.00	38.53	37.08	38.30	162,875
24 Jul 15	38.37000 -0.64	39.10	38.11	39.01	206,200
23 Jul 15	39.00500 +0.12	39.31	38.73	39.10	158,609
22 Jul 15	38.89000 -0.64	39.39	38.84	39.35	88,014
21 Jul 15	39.53000 -0.87	40.58	39.51	40.50	104,016
20 Jul 15	40.40000 +0.01	40.71	40.38	40.66	125,618
17 Jul 15	40.39500 +0.42	40.48	40.12	40.19	110,917
16 Jul 15	39.98000 +0.31	40.13	39.70	39.70	110,150
15 Jul 15	39.67000 -0.03	40.00	39.40	39.75	79,617
14 Jul 15	39.70000 +0.38	39.81	39.38	39.52	71,049
13 Jul 15	39.32000 +0.66	39.65	38.55	38.73	140,258
10 Jul 15	38.66000 +0.76	38.85	38.35	38.74	133,558
09 Jul 15	37.90500 +1.15	38.35	36.90	37.00	157,582
08 Jul 15	36.76000 -0.73	37.92	36.61	37.51	143,003
07 Jul 15	37.48500 -0.66	38.58	37.31	38.10	142,816
06 Jul 15	38.14500 -0.45	38.42	38.00	38.34	120,383
03 Jul 15	38.60000 -0.33	38.97	38.41	38.85	99,392
02 Jul 15	38.92500 -0.38	39.60	38.82	39.51	121,751
01 Jul 15	39.30500 +0.71	39.42	38.80	38.85	158,161
30 Jun 15	38.59500 -0.71	39.39	38.55	39.32	183,675
29 Jun 15	39.30500 -1.19	39.85	39.08	39.50	190,238
26 Jun 15	40.50000 +0.69	40.55	39.85	39.90	167,685
25 Jun 15	39.81000 -0.99	40.60	39.67	40.52	177,594
24 Jun 15	40.80000 -0.12	40.97	40.27	40.78	156,323
23 Jun 15	40.91500 +0.01	41.55	40.62	41.01	177,409
22 Jun 15	40.90500 +0.66	41.16	40.66	40.79	145,183
19 Jun 15	40.24000 +0.21	40.83	39.80	40.24	786,284
18 Jun 15	40.03000 -0.50	40.38	39.70	40.18	137,626
17 Jun 15	40.52500 +0.77	40.74	39.80	39.88	184,880
16 Jun 15	39.76000 -0.71	40.22	39.67	40.20	351,845
15 Jun 15	40.46500 -0.12	40.82	39.67	40.28	279,149
12 Jun 15	40.58500 -0.46	41.24	40.24	41.13	246,709
11 Jun 15	41.04500 -1.22	42.46	40.45	42.30	361,360
10 Jun 15	42.26500 -0.93	43.35	42.24	43.19	190,971
09 Jun 15	43.19500 -1.10	43.80	42.71	43.79	201,283
08 Jun 15	44.29500 -0.16	45.49	44.19	44.45	103,940
05 Jun 15	44.45000 -1.22	45.55	44.45	45.55	103,282
04 Jun 15	45.67000 -0.16	46.13	45.58	46.13	96,074
03 Jun 15	45.82500 +0.23	46.00	45.40	45.79	143,645
02 Jun 15	45.60000 +2.22	46.29	43.90	43.90	463,446
01 Jun 15	43.37500 +0.12	43.75	42.81	43.30	139,049
29 May 15	43.25500 -1.43	44.78	43.26	44.70	136,862
28 May 15	44.69000 +0.78	45.06	43.43	43.99	139,833
27 May 15	43.91000 +0.06	44.45	43.88	44.15	77,715
26 May 15	43.85000 -0.61	44.76	43.71	44.76	74,838
25 May 15	44.45500 -0.20	44.97	44.33	44.90	20,826
22 May 15	44.65500 +0.40	44.94	44.30	44.35	101,561
21 May 15	44.26000 +0.45	44.37	43.28	43.82	106,198
20 May 15	43.81000 +0.47	44.06	43.31	43.38	84,782
19 May 15	43.34000 +0.19	43.60	43.20	43.20	95,562
18 May 15	43.15000 -0.10	43.60	42.94	43.40	103,301
15 May 15	43.25000 -0.76	43.97	43.21	43.84	104,757
14 May 15	44.00500 +0.41	44.21	43.42	43.75	49,808
13 May 15	43.59500 -0.88	44.78	43.49	44.78	103,113
12 May 15	44.48000 -0.14	44.72	44.25	44.35	93,538
11 May 15	44.62000 -0.17	45.00	44.17	44.90	98,023
08 May 15	44.79500 +0.76	45.08	44.37	44.37	113,932
07 May 15	44.03000 +0.91	44.30	42.85	43.10	135,715
06 May 15	43.12000 -0.48	44.00	43.01	43.58	90,401
05 May 15	43.59500 +0.14	44.28	43.37	43.56	94,344
04 May 15	43.46000 +0.50	43.67	42.55	43.00	79,529
30 Apr 15	42.95500 +0.19	43.45	42.41	42.68	166,984
29 Apr 15	42.76500 -1.01	43.93	42.76	43.75	97,180
28 Apr 15	43.77500 -0.03	44.25	43.56	43.90	86,079
27 Apr 15	43.80500 -0.42	44.25	43.46	44.23	201,406
24 Apr 15	44.22500 -0.64	45.19	44.00	44.92	175,638
23 Apr 15	44.86000 -0.44	45.72	44.71	45.49	72,041
22 Apr 15	45.30000 +0.24	45.83	45.05	45.19	102,527
21 Apr 15	45.06000 +0.34	45.35	44.72	44.82	90,312
20 Apr 15	44.72000 -0.28	45.10	44.44	45.00	86,033
17 Apr 15	45.00000 -0.69	45.87	44.71	45.87	118,711
16 Apr 15	45.69500 -0.28	46.26	45.37	46.12	120,426
15 Apr 15	45.97000 -0.28	46.50	45.86	46.50	108,746
14 Apr 15	46.25000 -0.22	46.81	46.14	46.58	98,919
13 Apr 15	46.46500 +0.08	46.90	46.36	46.50	125,391
10 Apr 15	46.38000 +0.38	46.56	46.13	46.30	145,797
09 Apr 15	46.00500 +0.25	46.34	45.65	45.99	180,078
08 Apr 15	45.75500 -0.35	46.30	45.50	46.19	172,857
07 Apr 15	46.10500 -0.06	46.76	45.67	46.53	227,260
02 Apr 15	46.16500 -1.52	47.81	45.92	47.65	316,365
01 Apr 15	47.69000 -3.46	49.50	46.90	49.00	393,474
31 Mar 15	51.15000 -0.71	52.21	50.85	51.86	147,960
30 Mar 15	51.86000 +0.32	52.43	51.32	51.82	85,586
27 Mar 15	51.54000 +0.01	52.25	51.42	51.42	81,610
26 Mar 15	51.53000 -0.89	52.24	50.32	52.24	125,872
25 Mar 15	52.42000 -0.35	53.14	52.24	52.70	102,560
24 Mar 15	52.77000 -0.24	53.35	52.74	53.04	66,879
23 Mar 15	53.01000 -0.47	53.55	52.72	53.44	109,552
20 Mar 15	53.48000 +0.31	54.71	52.88	53.00	890,838
19 Mar 15	53.17000 -0.60	53.83	52.50	53.53	110,921
18 Mar 15	53.77000 +2.08	54.24	51.67	51.69	189,038
17 Mar 15	51.69000 -0.82	52.76	51.54	52.76	109,849
16 Mar 15	52.51000 -0.17	53.50	51.38	52.60	158,957
13 Mar 15	52.68000 +1.19	53.24	51.42	51.44	214,352
12 Mar 15	51.49000 +0.94	51.83	50.34	50.53	237,565
11 Mar 15	50.55000 +1.38	50.55	48.90	49.07	187,941
10 Mar 15	49.16500 +0.15	49.49	48.95	49.21	131,665
09 Mar 15	49.02000 +0.85	49.31	48.08	48.33	130,515
06 Mar 15	48.16500 +0.97	48.25	47.27	47.34	112,618
05 Mar 15	47.20000 -0.80	48.24	46.38	48.24	222,698
04 Mar 15	48.00000 -0.42	49.44	47.83	48.75	214,065
03 Mar 15	48.42000 +0.13	48.65	48.14	48.40	126,545
02 Mar 15	48.28500 +0.08	48.55	48.02	48.20	73,826
27 Feb 15	48.20000 +0.10	48.62	47.85	48.12	84,445
26 Feb 15	48.10000 +0.24	48.17	47.85	48.00	89,844
25 Feb 15	47.86000 +0.26	47.94	47.31	47.60	89,246
24 Feb 15	47.60000 +0.61	47.71	46.92	47.20	113,585
23 Feb 15	46.98500 +0.33	47.24	46.55	46.83	57,715
20 Feb 15	46.66000 +0.15	46.66	46.05	46.51	86,344
19 Feb 15	46.51000 -0.13	47.30	46.31	46.64	78,589
18 Feb 15	46.64000 +0.93	46.84	45.85	45.92	130,272
17 Feb 15	45.71000 +0.12	46.05	45.17	45.60	72,292
16 Feb 15	45.59000 +0.48	45.74	44.90	45.08	85,033
13 Feb 15	45.11000 +0.47	45.25	44.75	44.85	86,277
12 Feb 15	44.64500 +0.02	44.93	44.22	44.63	103,010
11 Feb 15	44.62500 -0.73	45.55	44.26	45.50	74,913
10 Feb 15	45.35500 +0.88	45.65	44.60	44.60	90,595
09 Feb 15	44.47500 -0.87	45.78	43.84	45.78	130,883
06 Feb 15	45.34000 -2.17	45.69	44.75	45.62	129,478
05 Feb 15	47.50500 +1.47	47.51	45.90	46.04	251,579
04 Feb 15	46.04000 +0.02	46.24	45.25	46.02	131,969
03 Feb 15	46.02000 +0.68	46.51	45.40	45.50	131,148
02 Feb 15	45.34000 -0.66	46.69	45.03	46.33	134,324
30 Jan 15	46.00000 +0.30	46.54	45.71	46.06	105,756
29 Jan 15	45.70000 -0.72	46.49	45.44	46.41	106,225
28 Jan 15	46.41500 +0.35	46.82	46.15	46.31	144,800
27 Jan 15	46.06500 -0.48	46.82	45.71	46.60	136,019
26 Jan 15	46.54500 +0.75	46.54	45.55	45.80	130,390
23 Jan 15	45.79500 +0.56	46.17	45.30	45.50	144,508
22 Jan 15	45.23000 +0.81	45.31	44.32	44.44	118,807
21 Jan 15	44.42000 +0.07	44.42	43.88	44.35	101,429
20 Jan 15	44.34500 -0.03	44.59	44.10	44.47	83,674
19 Jan 15	44.37500 -0.03	44.85	43.86	44.42	127,376
16 Jan 15	44.41000 +0.15	44.54	43.10	44.20	126,019
15 Jan 15	44.26000 +0.88	44.47	43.20	43.44	167,415
14 Jan 15	43.37500 +0.06	44.17	43.10	43.29	122,937
13 Jan 15	43.31500 -1.31	44.65	42.69	44.50	277,477
12 Jan 15	44.62000 -1.91	46.55	44.60	46.50	146,834
09 Jan 15	46.53000 +0.43	46.69	45.90	46.03	56,390
08 Jan 15	46.10000 +0.16	46.65	45.92	46.20	78,451
07 Jan 15	45.93500 -0.13	46.78	45.76	46.56	109,312
06 Jan 15	46.07000 +0.42	46.22	44.78	45.40	102,665
05 Jan 15	45.65000 -1.94	47.63	45.31	47.39	109,821
02 Jan 15	47.59500 +0.45	47.60	46.37	47.14	129,671
31 Dec 14	47.14500 +0.84	47.22	46.00	46.50	33,824
30 Dec 14	46.30500 -0.44	46.92	46.14	46.31	57,536
29 Dec 14	46.75000 +0.72	46.94	45.87	46.10	63,720
24 Dec 14	46.02500 -0.16	46.26	45.73	46.19	19,736
23 Dec 14	46.18500 +0.47	46.33	45.24	45.65	61,757
22 Dec 14	45.71500 +0.31	46.00	45.29	45.40	54,695
19 Dec 14	45.40000 +1.56	45.65	43.92	44.01	154,274
18 Dec 14	43.84500 -0.65	45.15	43.56	44.75	138,947
17 Dec 14	44.49000 +0.09	44.51	43.28	43.78	138,968
16 Dec 14	44.40500 +0.38	44.51	42.91	44.00	179,144
15 Dec 14	44.02000 -1.26	45.34	44.02	45.30	107,417
12 Dec 14	45.28500 -0.51	46.19	45.02	45.65	105,804
11 Dec 14	45.79500 -0.61	46.58	45.65	46.31	101,172
10 Dec 14	46.40000 +0.09	47.39	46.31	46.49	128,799
09 Dec 14	46.31500 -1.09	47.25	46.31	47.21	180,449
08 Dec 14	47.40000 -0.05	47.98	47.15	47.50	118,310
05 Dec 14	47.45000 +0.43	47.55	46.92	47.24	101,454
04 Dec 14	47.02000 +0.05	47.85	46.67	47.10	179,020
03 Dec 14	46.97000 -1.03	48.47	46.28	48.25	350,214
02 Dec 14	48.00000 -9.20	50.00	47.31	50.00	604,346
01 Dec 14	57.20000 +0.18	57.97	56.20	57.10	105,269
28 Nov 14	57.02000 +0.56	57.02	55.90	56.50	50,991
27 Nov 14	56.46000 -0.01	56.50	55.84	56.50	49,686
26 Nov 14	56.47000 +0.05	57.03	56.22	56.43	55,170
25 Nov 14	56.42000 +0.45	56.42	55.70	55.97	90,007
24 Nov 14	55.97000 +0.52	56.09	55.45	55.46	60,689
21 Nov 14	55.45000 +0.08	55.71	54.71	55.06	70,305
20 Nov 14	55.37000 +0.50	55.58	54.25	54.79	79,017
19 Nov 14	54.87000 -0.11	55.37	54.41	55.37	74,857
18 Nov 14	54.98000 -0.08	55.45	54.78	54.90	83,358
17 Nov 14	55.06000 -0.71	55.65	54.92	55.37	80,763
14 Nov 14	55.77000 -0.60	56.60	55.67	56.18	47,824
13 Nov 14	56.37000 +0.38	56.86	56.10	56.25	28,416
12 Nov 14	55.99000 -0.51	56.45	55.69	56.29	72,851
11 Nov 14	56.50000 -0.01	56.79	56.37	56.79	45,918
10 Nov 14	56.51000 -0.03	56.88	56.10	56.88	65,990
07 Nov 14	56.54000 -1.70	58.08	56.25	58.00	56,405
06 Nov 14	58.24000 +1.45	58.41	56.46	56.53	79,814
05 Nov 14	56.79000 +1.20	56.91	55.61	55.90	72,786
04 Nov 14	55.59000 -0.52	56.59	55.34	56.35	41,736
03 Nov 14	56.11000 +0.70	56.40	55.45	55.45	55,511
31 Oct 14	55.41000 +1.19	55.50	54.59	54.59	73,580
30 Oct 14	54.22000 +0.44	54.73	53.43	53.89	87,794
29 Oct 14	53.78000 +0.00	54.23	53.50	53.71	46,815
28 Oct 14	53.78000 +0.48	54.28	53.33	53.33	38,210
27 Oct 14	53.30000 -0.22	53.71	52.70	53.71	42,710
24 Oct 14	53.52000 -0.78	54.15	52.87	54.01	59,763
23 Oct 14	54.30000 +0.10	54.38	53.26	54.05	69,757
22 Oct 14	54.20000 +1.45	54.34	52.95	52.99	60,229
21 Oct 14	52.75000 +0.60	52.80	51.86	52.00	257,759
20 Oct 14	52.15000 -0.27	52.27	51.47	52.25	63,824
17 Oct 14	52.42000 +1.42	52.68	51.00	51.00	68,840
16 Oct 14	51.00000 -0.76	52.12	49.40	51.83	133,953
15 Oct 14	51.76000 -1.15	53.00	51.74	52.91	90,854
14 Oct 14	52.91000 +0.51	52.95	52.01	52.12	64,490
13 Oct 14	52.40000 -0.74	53.12	52.10	52.75	62,727
10 Oct 14	53.14000 -1.06	54.00	52.83	54.00	121,746
09 Oct 14	54.20000 -0.86	55.80	54.10	55.63	97,343
08 Oct 14	55.06000 -1.90	56.76	55.00	56.76	110,509
07 Oct 14	56.96000 +0.13	57.14	56.30	56.70	89,412
06 Oct 14	56.83000 +1.18	56.98	55.89	55.95	74,846
03 Oct 14	55.65000 +1.22	55.87	54.65	54.65	64,429
02 Oct 14	54.43000 -0.54	55.45	54.43	54.76	78,442
01 Oct 14	54.97000 -3.22	56.35	53.41	56.00	262,580
30 Sep 14	58.19000 +0.90	58.45	57.31	57.40	72,836
29 Sep 14	57.29000 +0.31	57.29	56.85	56.90	54,859
26 Sep 14	56.98000 -0.52	57.32	56.74	57.28	31,056
25 Sep 14	57.50000 -0.08	57.89	57.34	57.50	23,553
24 Sep 14	57.58000 +0.10	58.14	57.25	57.37	62,127
23 Sep 14	57.48000 -0.62	58.00	57.20	58.00	48,792
22 Sep 14	58.10000 +0.20	58.10	57.53	57.90	33,880
19 Sep 14	57.90000 +0.15	58.05	57.66	57.87	75,475
18 Sep 14	57.75000 -0.15	58.05	57.70	57.86	42,947
17 Sep 14	57.90000 +0.07	58.23	57.69	57.95	72,537
16 Sep 14	57.83000 +0.28	58.09	57.15	57.54	87,212
15 Sep 14	57.55000 +0.18	57.75	57.05	57.05	80,361
12 Sep 14	57.37000 +1.27	57.45	56.24	56.25	66,479
11 Sep 14	56.10000 +0.02	56.45	55.94	56.32	51,054
10 Sep 14	56.08000 +0.33	56.28	55.70	55.85	43,139
09 Sep 14	55.75000 +0.02	56.35	55.50	55.71	75,037
08 Sep 14	55.73000 +0.44	55.78	54.94	55.60	78,056
05 Sep 14	55.29000 +3.47	55.85	54.45	55.47	368,589
04 Sep 14	51.82000 +0.72	52.34	51.12	51.35	90,424
03 Sep 14	51.10000 +0.70	51.30	50.59	50.59	91,573
02 Sep 14	50.40000 -0.06	51.17	50.30	50.77	78,131
01 Sep 14	50.46000 -0.37	51.22	50.40	51.19	48,042
29 Aug 14	50.83000 -0.39	51.60	50.74	51.40	52,463
28 Aug 14	51.22000 -0.20	51.52	51.07	51.42	58,612
27 Aug 14	51.42000 +0.72	51.78	50.70	50.78	149,676
26 Aug 14	50.70000 +1.10	50.93	49.60	49.60	113,148
25 Aug 14	49.60000 +0.21	50.19	49.56	49.62	48,116
22 Aug 14	49.39000 -0.31	49.95	49.24	49.62	46,564
21 Aug 14	49.69500 -0.06	49.98	49.36	49.82	84,794
20 Aug 14	49.76000 -0.35	50.15	49.69	50.15	62,154
19 Aug 14	50.11000 +0.16	50.36	49.95	50.11	46,053
18 Aug 14	49.95000 +0.65	50.32	49.51	49.75	77,135
15 Aug 14	49.30500 +0.26	49.60	49.01	49.10	96,562
14 Aug 14	49.04000 +0.24	49.42	48.71	48.78	70,536
13 Aug 14	48.80000 +0.10	49.10	48.67	48.96	66,821
12 Aug 14	48.70000 +0.01	48.76	48.30	48.69	99,683
11 Aug 14	48.69500 +0.06	49.40	48.62	48.62	78,130
08 Aug 14	48.63000 -0.54	48.96	48.29	48.96	100,690
07 Aug 14	49.17000 -0.23	49.58	48.76	49.24	80,091
06 Aug 14	49.40000 -0.37	49.76	49.08	49.72	91,256
05 Aug 14	49.77000 -0.27	50.21	49.50	50.05	104,821
04 Aug 14	50.04000 -2.22	51.10	49.85	51.10	114,151
01 Aug 14	52.26000 -0.24	52.74	51.86	52.50	97,114
31 Jul 14	52.50000 -0.80	53.66	52.30	53.46	59,515
30 Jul 14	53.30000 -0.10	53.79	53.14	53.79	49,637
29 Jul 14	53.40000 +0.79	53.75	52.80	52.80	57,166
28 Jul 14	52.61000 -0.19	53.10	52.41	53.03	42,788
25 Jul 14	52.80000 -0.48	53.79	52.71	53.30	80,764
24 Jul 14	53.28000 +0.14	53.90	52.80	53.09	123,703
23 Jul 14	53.14000 +0.10	53.49	52.93	53.08	74,563
22 Jul 14	53.04000 +0.14	53.19	52.56	52.91	64,475
21 Jul 14	52.90000 -0.04	53.18	52.57	52.94	61,106
18 Jul 14	52.94000 +0.28	52.94	51.50	52.60	176,647
17 Jul 14	52.66000 -1.40	54.05	52.66	54.05	72,544
16 Jul 14	54.06000 +0.75	54.06	52.95	53.28	59,341
15 Jul 14	53.31000 -1.15	54.62	53.31	54.46	54,154
14 Jul 14	54.46000 +0.65	54.85	54.18	54.21	46,810
11 Jul 14	53.81000 +0.06	54.40	53.73	53.75	46,198
10 Jul 14	53.75000 -0.65	54.51	52.96	54.39	107,454
09 Jul 14	54.40000 +0.10	54.95	54.28	54.35	42,637
08 Jul 14	54.30000 -1.16	55.52	54.28	55.52	62,327
07 Jul 14	55.46000 -0.22	56.04	55.38	55.69	36,698
04 Jul 14	55.68000 +0.53	55.90	55.15	55.20	45,186
03 Jul 14	55.15000 -0.02	55.89	55.05	55.35	86,611
02 Jul 14	55.17000 -0.24	55.64	54.91	55.50	106,834
01 Jul 14	55.41000 +0.71	55.95	54.80	54.80	100,490
30 Jun 14	54.70000 -0.75	55.85	54.20	55.56	141,405
27 Jun 14	55.45000 +0.96	55.45	54.21	54.50	102,745
26 Jun 14	54.49000 -0.09	54.99	54.32	54.60	59,816
25 Jun 14	54.58000 -0.54	55.19	54.25	55.19	101,585
24 Jun 14	55.12000 -1.09	56.22	54.86	56.21	95,066
23 Jun 14	56.21000 -0.27	56.68	56.14	56.56	53,175
20 Jun 14	56.48000 -0.43	57.33	56.45	56.91	86,352
19 Jun 14	56.91000 -0.24	57.69	56.91	57.25	45,823
18 Jun 14	57.15000 +0.24	57.50	56.26	56.91	74,246
17 Jun 14	56.91000 -0.20	57.31	56.63	57.21	47,779
16 Jun 14	57.11000 -0.86	57.90	57.11	57.79	73,491
13 Jun 14	57.97000 +0.02	58.10	57.05	57.60	60,703
12 Jun 14	57.95000 +0.44	58.26	57.49	57.78	74,607
11 Jun 14	57.51000 -0.09	57.82	56.99	57.48	73,484
10 Jun 14	57.60000 +0.40	57.93	56.85	57.20	59,426
09 Jun 14	57.20000 -0.29	57.85	57.05	57.75	67,929
06 Jun 14	57.49000 -0.94	58.80	57.49	58.40	100,305
05 Jun 14	58.43000 -0.27	59.28	58.00	58.93	52,973
04 Jun 14	58.70000 +1.10	58.90	57.49	57.53	62,623
03 Jun 14	57.60000 -0.82	58.42	57.47	58.42	74,381
02 Jun 14	58.42000 -0.27	59.60	58.41	58.70	78,227
30 May 14	58.69000 -0.01	59.19	58.00	58.67	78,794
29 May 14	58.70000 -0.05	59.15	58.60	58.64	43,021
28 May 14	58.75000 -2.84	60.80	58.45	60.80	202,185
27 May 14	61.59000 +0.16	62.00	61.30	61.40	65,015
26 May 14	61.43000 -0.40	62.12	61.00	61.75	42,418
23 May 14	61.83000 +0.67	61.99	61.24	61.25	72,542
22 May 14	61.16000 -0.04	61.45	60.80	61.03	22,765
21 May 14	61.20000 +0.90	61.29	60.08	60.08	89,589
20 May 14	60.30000 +0.36	60.90	60.00	60.00	98,484
19 May 14	59.94000 +1.11	60.34	58.88	58.88	81,214
16 May 14	58.83000 -0.99	59.82	58.51	59.77	59,664
15 May 14	59.82000 -0.98	60.74	59.30	60.60	72,709
14 May 14	60.80000 -0.21	61.08	60.49	60.89	43,620
13 May 14	61.01000 +0.17	61.20	60.60	60.79	45,165
12 May 14	60.84000 +0.72	61.00	60.08	60.10	75,085
09 May 14	60.12000 -0.58	60.42	59.74	60.33	46,719
08 May 14	60.70000 +0.32	60.85	60.12	60.77	70,055
07 May 14	60.38000 +0.86	60.56	58.87	59.34	70,531
06 May 14	59.52000 +0.24	59.83	58.81	59.33	63,081
05 May 14	59.28000 -0.50	60.00	58.94	59.44	43,490
02 May 14	59.78000 +0.72	60.30	59.20	59.20	59,089
30 Apr 14	59.06000 -0.11	59.30	58.55	59.18	58,901
29 Apr 14	59.17000 +0.23	59.89	58.90	58.95	59,977
28 Apr 14	58.94000 +0.43	58.94	58.10	58.39	51,908
25 Apr 14	58.51000 -0.42	59.10	58.32	58.70	63,092
24 Apr 14	58.93000 +0.47	59.25	58.52	58.60	90,516
23 Apr 14	58.46000 +0.55	58.65	57.99	58.21	89,069
22 Apr 14	57.91000 +0.19	58.20	57.32	57.45	83,525
17 Apr 14	57.72000 +2.31	57.76	55.61	55.70	115,455
16 Apr 14	55.41000 +0.41	55.70	54.02	55.20	112,133
15 Apr 14	55.00000 -0.75	55.85	54.91	55.55	56,409
14 Apr 14	55.75000 -0.32	56.20	55.65	55.94	54,636
11 Apr 14	56.07000 -0.81	56.60	55.94	56.60	114,157
10 Apr 14	56.88000 +0.59	57.30	56.60	56.60	89,448
09 Apr 14	56.29000 +0.29	56.47	55.82	56.00	57,046
08 Apr 14	56.00000 -0.17	56.17	55.20	56.14	109,782
07 Apr 14	56.17000 -0.38	56.46	56.02	56.38	77,938
04 Apr 14	56.55000 +0.05	56.91	56.50	56.64	61,817
03 Apr 14	56.50000 +0.25	56.75	56.05	56.15	188,704
02 Apr 14	56.25000 -0.45	56.81	56.14	56.70	122,618
01 Apr 14	56.70000 -0.62	57.32	56.27	57.00	162,800
31 Mar 14	57.32000 +0.12	57.50	56.70	57.20	106,759
28 Mar 14	57.20000 -0.30	57.90	56.75	57.90	188,262
27 Mar 14	57.50000 +0.77	58.15	56.80	57.50	224,790
26 Mar 14	56.73000 -2.11	58.41	55.41	57.95	366,157
25 Mar 14	58.84000 +0.34	59.47	58.50	58.50	91,649
24 Mar 14	58.50000 -1.04	59.42	58.18	59.26	75,590
21 Mar 14	59.54000 -0.47	60.50	59.54	59.84	258,796
20 Mar 14	60.01000 -0.59	60.55	59.77	60.25	69,726
19 Mar 14	60.60000 +0.02	61.06	60.06	60.51	57,298
18 Mar 14	60.58000 +0.53	60.75	59.95	60.10	53,411
17 Mar 14	60.05000 -0.02	60.41	59.91	59.96	64,370
14 Mar 14	60.07000 +0.49	60.07	59.14	59.30	131,166
13 Mar 14	59.58000 +0.45	59.87	58.80	59.34	105,544
12 Mar 14	59.13000 +0.25	59.55	58.25	58.61	108,015
11 Mar 14	58.88000 +0.06	59.36	58.25	59.00	79,598
10 Mar 14	58.82000 -0.53	59.37	58.05	59.37	96,709
07 Mar 14	59.35000 -0.74	60.17	58.58	60.00	135,301
06 Mar 14	60.09000 -0.23	60.24	59.37	60.02	112,820
05 Mar 14	60.32000 -0.78	60.95	59.62	60.42	140,869
04 Mar 14	61.10000 -4.69	62.25	58.33	62.25	694,500
03 Mar 14	65.79000 -0.82	66.19	64.86	65.75	79,306
28 Feb 14	66.61000 +0.74	66.65	65.80	66.00	100,115
27 Feb 14	65.87000 +0.16	66.30	64.95	65.78	75,964
26 Feb 14	65.71000 +0.05	65.98	65.25	65.27	67,039
25 Feb 14	65.66000 -0.06	66.13	65.38	65.60	66,214
24 Feb 14	65.72000 +0.43	65.83	65.09	65.24	75,333
21 Feb 14	65.29000 +0.13	65.56	64.87	65.11	44,468
20 Feb 14	65.16000 +0.18	65.39	64.26	64.30	47,528
19 Feb 14	64.98000 +0.48	65.90	64.50	64.50	57,477
18 Feb 14	64.50000 -0.42	65.12	64.45	64.83	176,357
17 Feb 14	64.92000 +1.43	65.23	63.44	63.45	125,446
14 Feb 14	63.49000 -0.06	64.72	63.37	63.86	71,616
13 Feb 14	63.55000 +0.73	63.81	62.47	62.47	223,980
12 Feb 14	62.82000 +1.17	63.17	61.32	61.32	59,571
11 Feb 14	61.65000 +0.20	61.75	61.06	61.35	60,262
10 Feb 14	61.45000 +0.02	62.29	61.25	61.53	39,781
07 Feb 14	61.43000 -0.94	62.73	60.47	62.59	89,798
06 Feb 14	62.37000 +1.00	62.39	61.30	61.68	56,927
05 Feb 14	61.37000 -2.53	62.56	61.20	62.20	95,573
04 Feb 14	63.90000 +0.76	64.12	62.55	63.19	99,731
03 Feb 14	63.14000 +0.24	63.70	62.75	62.90	75,722
31 Jan 14	62.90000 -1.10	64.48	62.60	64.45	94,815
30 Jan 14	64.00000 +0.97	64.55	62.60	63.23	94,847
29 Jan 14	63.03000 +0.10	63.99	62.71	63.25	107,783
28 Jan 14	62.93000 +2.29	63.02	60.98	60.99	122,311
27 Jan 14	60.64000 -0.15	61.00	60.34	60.85	58,857
24 Jan 14	60.79000 -0.50	61.55	60.25	61.16	99,038
23 Jan 14	61.29000 +0.05	61.78	60.95	61.26	119,437
22 Jan 14	61.24000 +0.14	61.59	60.85	61.20	81,286
21 Jan 14	61.10000 -1.55	62.05	60.31	61.60	153,912
20 Jan 14	62.65000 +0.31	63.15	62.22	62.32	66,716
17 Jan 14	62.34000 -0.14	63.20	62.20	62.40	93,233
16 Jan 14	62.48000 -0.08	62.80	62.14	62.50	127,688
15 Jan 14	62.56000 +1.91	62.60	60.70	60.80	128,052
14 Jan 14	60.65000 +0.15	60.71	59.76	60.20	72,445
13 Jan 14	60.50000 +0.96	60.79	59.68	59.68	113,551
10 Jan 14	59.54000 +0.20	59.90	59.05	59.63	103,582
09 Jan 14	59.34000 +0.91	59.85	58.51	58.51	88,407
08 Jan 14	58.43000 +0.38	58.60	57.89	58.34	58,939
07 Jan 14	58.05000 +1.45	58.10	56.49	56.70	72,351
06 Jan 14	56.60000 -0.18	57.07	56.45	56.98	66,248
03 Jan 14	56.78000 +0.59	56.88	56.09	56.25	86,612
02 Jan 14	56.19000 +0.17	56.90	56.19	56.23	83,387
31 Dec 13	56.02000 -0.38	56.35	55.90	56.27	54,819
30 Dec 13	56.40000 -0.26	56.95	56.03	56.66	49,071
27 Dec 13	56.66000 +0.80	56.96	55.77	55.93	76,096
24 Dec 13	55.86000 -0.24	56.08	55.74	55.83	11,976
23 Dec 13	56.10000 +0.91	56.28	55.45	55.45	163,037
20 Dec 13	55.19000 -1.85	57.17	55.19	57.14	1,188,677
19 Dec 13	57.04000 +0.86	57.20	56.25	56.50	100,622
18 Dec 13	56.18000 +1.29	56.20	54.52	55.00	77,788
17 Dec 13	54.89000 -0.06	55.86	54.55	55.17	95,978
16 Dec 13	54.95000 -0.23	55.59	53.43	54.08	160,236
13 Dec 13	55.18000 -1.15	56.65	55.18	56.65	62,399
12 Dec 13	56.33000 -0.56	56.90	55.78	56.90	63,529
11 Dec 13	56.89000 -0.02	57.23	56.35	56.82	41,732
10 Dec 13	56.91000 -0.24	57.43	56.40	56.83	51,398
09 Dec 13	57.15000 +0.15	57.22	56.50	57.21	43,887
06 Dec 13	57.00000 +0.00	57.57	56.62	56.86	34,785
05 Dec 13	57.00000 +0.49	57.47	56.57	56.57	128,901
04 Dec 13	56.51000 -0.46	57.20	55.97	56.91	66,770
03 Dec 13	56.97000 -1.57	58.16	56.89	58.16	91,924
02 Dec 13	58.54000 +1.05	58.82	57.47	57.73	75,281
29 Nov 13	57.49000 -1.06	58.56	57.46	58.25	51,131
28 Nov 13	58.55000 +0.15	58.63	58.25	58.41	52,001
27 Nov 13	58.40000 -0.50	58.84	58.21	58.67	39,886
26 Nov 13	58.90000 -0.08	59.53	58.70	58.94	62,632
25 Nov 13	58.98000 +2.66	59.27	56.21	56.21	111,178
22 Nov 13	56.32000 +0.12	56.87	56.10	56.10	33,878
21 Nov 13	56.20000 -0.81	57.07	55.99	57.00	27,029
20 Nov 13	57.01000 +0.02	57.50	56.90	56.97	79,369
19 Nov 13	56.99000 +0.14	57.10	56.65	56.70	41,982
18 Nov 13	56.85000 +0.59	56.94	56.00	56.00	57,009
15 Nov 13	56.26000 -0.24	56.70	56.01	56.56	30,413
14 Nov 13	56.50000 -0.03	56.53	56.22	56.50	48,488
13 Nov 13	56.53000 +1.43	56.59	54.89	55.16	57,402
12 Nov 13	55.10000 -1.30	56.50	55.10	56.50	35,169
11 Nov 13	56.40000 +0.99	57.06	55.40	55.40	59,832
08 Nov 13	55.41000 -0.19	55.59	54.61	55.50	59,191
07 Nov 13	55.60000 -0.40	56.16	55.55	55.90	32,060
06 Nov 13	56.00000 +0.43	56.20	55.45	55.55	73,850
05 Nov 13	55.57000 -0.30	56.10	55.01	55.85	57,089
04 Nov 13	55.87000 -0.42	56.30	55.85	56.16	70,472
01 Nov 13	56.29000 +0.53	56.40	55.83	55.94	30,245
31 Oct 13	55.76000 -0.50	56.28	55.50	56.28	77,267
30 Oct 13	56.26000 +0.11	56.38	55.75	56.10	46,428
29 Oct 13	56.15000 -0.04	56.18	54.05	56.05	100,723
28 Oct 13	56.19000 -0.38	56.60	56.08	56.57	39,444
25 Oct 13	56.57000 +0.11	56.60	55.71	56.60	40,030
24 Oct 13	56.46000 -0.25	56.72	55.85	56.72	52,591
23 Oct 13	56.71000 +0.00	56.82	56.21	56.77	32,755
22 Oct 13	56.71000 +0.03	57.07	55.78	56.68	109,766
21 Oct 13	56.68000 -0.34	56.96	56.37	56.96	42,492
18 Oct 13	57.02000 +1.51	57.02	55.32	55.68	86,250
17 Oct 13	55.51000 -0.44	56.00	55.41	56.00	43,787
16 Oct 13	55.95000 -0.26	56.39	55.44	56.09	118,699
15 Oct 13	56.21000 +0.11	56.49	54.51	54.90	182,761
14 Oct 13	56.10000 +0.95	56.19	54.96	55.14	92,461
11 Oct 13	55.15000 +1.87	55.15	53.13	53.34	182,124
10 Oct 13	53.28000 +0.96	53.28	52.35	52.59	80,011
09 Oct 13	52.32000 -0.08	52.32	51.87	52.26	49,832
08 Oct 13	52.40000 -0.20	52.40	52.10	52.20	80,377
07 Oct 13	52.60000 +0.81	52.66	51.62	52.05	64,606
04 Oct 13	51.79000 +0.19	51.79	50.80	51.57	76,165
03 Oct 13	51.60000 -0.08	51.95	51.47	51.95	67,209
02 Oct 13	51.68000 -0.22	52.67	51.33	52.65	100,785
01 Oct 13	51.90000 -1.93	54.20	51.62	54.20	217,860
30 Sep 13	53.83000 -0.29	54.35	53.72	54.05	64,180
27 Sep 13	54.12000 +1.12	54.12	53.08	53.08	87,146
26 Sep 13	53.00000 +0.23	53.17	52.52	52.78	111,940
25 Sep 13	52.77000 -0.82	53.80	52.52	53.55	63,250
24 Sep 13	53.59000 -0.37	54.15	53.51	54.00	60,072
23 Sep 13	53.96000 -0.04	54.30	53.82	54.10	49,087
20 Sep 13	54.00000 +0.16	54.21	53.61	53.61	62,263
19 Sep 13	53.84000 +0.13	54.34	53.72	54.09	61,733
18 Sep 13	53.71000 +0.06	53.92	53.55	53.82	46,722
17 Sep 13	53.65000 -0.02	53.87	53.43	53.72	37,237
16 Sep 13	53.67000 +0.57	53.75	52.96	53.60	79,356
13 Sep 13	53.10000 +0.49	53.19	52.54	52.62	38,383
12 Sep 13	52.61000 -0.56	53.48	52.25	53.48	68,263
11 Sep 13	53.17000 -0.23	54.20	53.10	53.72	46,355
10 Sep 13	53.40000 +0.39	53.84	53.14	53.17	74,347
09 Sep 13	53.01000 +0.08	53.20	52.94	53.05	46,727
06 Sep 13	52.93000 -0.05	53.16	52.71	53.01	94,941
05 Sep 13	52.98000 -0.02	52.99	52.61	52.98	58,707
04 Sep 13	53.00000 +0.00	53.00	52.47	53.00	43,105
03 Sep 13	53.00000 -0.01	53.15	52.55	53.14	70,089
02 Sep 13	53.01000 +0.01	53.10	52.77	52.95	70,888
30 Aug 13	53.00000 +0.14	53.32	52.55	52.89	141,853
29 Aug 13	52.86000 +0.21	52.86	52.33	52.73	40,549
28 Aug 13	52.65000 +0.41	52.65	51.86	52.23	85,722
27 Aug 13	52.24000 -0.56	52.78	51.81	52.77	88,523
26 Aug 13	52.80000 +0.64	52.90	52.15	52.20	136,033
23 Aug 13	52.16000 -0.05	52.39	52.00	52.25	32,034
22 Aug 13	52.21000 +0.21	52.25	51.86	52.00	45,912
21 Aug 13	52.00000 +0.00	52.05	51.69	52.00	54,724
20 Aug 13	52.00000 +0.05	52.00	51.66	51.95	44,737
19 Aug 13	51.95000 +0.09	52.00	51.85	52.00	60,399
16 Aug 13	51.86000 -0.09	52.00	51.76	51.99	47,214
15 Aug 13	51.95000 -0.05	52.00	51.52	51.85	31,906
14 Aug 13	52.00000 +0.11	52.15	51.85	51.90	90,019
13 Aug 13	51.89000 +0.12	52.00	51.83	51.98	77,224
12 Aug 13	51.77000 -0.18	52.00	51.73	52.00	43,498
09 Aug 13	51.95000 -0.31	52.50	51.95	52.49	58,128
08 Aug 13	52.26000 +0.36	52.50	51.93	52.19	64,608
07 Aug 13	51.90000 -1.39	53.07	51.75	53.05	108,384
06 Aug 13	53.29000 -0.46	53.85	52.76	53.76	79,002
05 Aug 13	53.75000 +0.45	54.20	52.96	53.30	99,211
02 Aug 13	53.30000 +0.36	53.59	52.85	53.38	65,505
01 Aug 13	52.94000 -1.20	53.37	52.24	52.24	115,169
31 Jul 13	54.14000 -1.01	55.14	53.83	55.10	177,387
30 Jul 13	55.15000 +1.01	55.49	54.45	54.50	147,443
29 Jul 13	54.14000 +0.78	54.46	53.68	53.75	105,937
26 Jul 13	53.36000 +0.15	54.15	53.36	53.51	124,941
25 Jul 13	53.21000 -0.03	53.57	53.00	53.13	81,904
24 Jul 13	53.24000 +0.87	53.24	52.24	52.73	98,975
23 Jul 13	52.37000 +0.11	52.96	52.18	52.36	178,022
22 Jul 13	52.26000 +0.74	52.26	51.25	51.88	96,920
19 Jul 13	51.52000 +0.42	51.85	50.80	51.00	120,471
18 Jul 13	51.10000 +1.51	51.27	49.69	49.79	87,820
17 Jul 13	49.58500 +0.39	49.58	49.04	49.47	68,986
16 Jul 13	49.19500 -0.33	49.58	48.66	49.46	89,913
15 Jul 13	49.53000 +0.60	49.72	48.72	49.00	72,185
12 Jul 13	48.93000 +0.19	49.45	48.67	49.09	42,387
11 Jul 13	48.74500 +0.09	49.00	48.60	49.00	63,510
10 Jul 13	48.65000 -1.06	49.99	48.48	49.71	93,766
09 Jul 13	49.70500 -0.38	50.20	49.51	50.10	69,396
08 Jul 13	50.09000 +0.56	50.36	49.76	49.76	71,416
05 Jul 13	49.53000 -0.70	50.35	49.50	50.23	68,640
04 Jul 13	50.23000 +0.06	50.95	50.12	50.30	86,935
03 Jul 13	50.17000 -0.16	50.51	49.70	50.05	57,208
02 Jul 13	50.33000 -0.13	50.68	50.26	50.56	56,171
01 Jul 13	50.46000 -0.54	51.34	50.40	50.93	71,483
28 Jun 13	51.00000 +0.81	51.25	50.10	50.32	89,904
27 Jun 13	50.19000 +0.65	50.19	49.34	49.75	113,366
26 Jun 13	49.54500 +0.04	49.78	49.31	49.55	104,747
25 Jun 13	49.50500 +0.76	49.51	48.72	48.81	132,484
24 Jun 13	48.75000 -1.25	50.08	48.47	50.00	107,366
21 Jun 13	50.00000 +0.01	50.79	49.90	50.30	109,417
20 Jun 13	49.99000 -0.68	50.60	49.66	50.60	48,632
19 Jun 13	50.67000 -0.27	51.20	50.37	51.00	57,780
18 Jun 13	50.94000 +0.22	51.20	50.72	50.72	61,880
17 Jun 13	50.72000 +0.16	51.00	50.47	50.80	47,695
14 Jun 13	50.56000 +1.41	50.56	49.20	49.25	70,254
13 Jun 13	49.15000 -0.30	49.15	48.12	49.03	120,579
12 Jun 13	49.45000 -0.54	50.07	49.27	49.75	83,873
11 Jun 13	49.99500 -0.82	50.72	49.59	50.72	118,109
10 Jun 13	50.81000 -0.71	51.72	50.45	51.50	111,130
07 Jun 13	51.52000 +0.07	52.03	51.13	51.46	71,352
06 Jun 13	51.45000 -1.04	52.37	51.20	52.15	72,502
05 Jun 13	52.49000 +0.09	52.76	52.05	52.05	36,990
04 Jun 13	52.40000 +0.12	53.89	51.54	53.35	136,884
03 Jun 13	52.28000 +0.57	52.50	51.46	51.93	80,503
31 May 13	51.71000 -0.11	52.50	51.25	51.76	123,739
30 May 13	51.82000 +0.17	52.74	51.62	51.62	65,074
29 May 13	51.65000 -1.31	53.22	51.50	52.80	131,885
28 May 13	52.96000 +1.08	53.19	51.80	51.88	67,081
27 May 13	51.88000 +1.25	51.89	50.63	50.70	40,397
24 May 13	50.63000 -0.45	51.90	50.12	51.82	103,133
23 May 13	51.08000 -0.95	51.08	49.74	50.47	122,553
22 May 13	52.03000 -0.64	52.86	51.90	52.68	93,846
21 May 13	52.67000 -1.50	54.17	52.17	54.00	132,515
20 May 13	54.17000 +0.88	54.46	53.29	53.29	77,058
17 May 13	53.29000 -0.24	53.74	53.28	53.54	108,171
16 May 13	53.53000 +0.12	53.80	53.14	53.38	77,360
15 May 13	53.41000 +0.39	53.55	52.59	52.93	122,877
14 May 13	53.02000 +0.15	53.53	52.93	53.00	96,913
13 May 13	52.87000 +0.89	53.09	51.97	52.00	132,698
10 May 13	51.98000 +0.13	52.15	51.68	51.85	107,168
09 May 13	51.85000 +0.77	51.85	51.15	51.15	40,365
08 May 13	51.08000 -0.12	51.46	50.88	51.28	42,553
07 May 13	51.20000 +0.49	51.20	50.48	50.48	86,543
06 May 13	50.71000 +0.63	51.00	50.08	50.08	80,174
03 May 13	50.08000 +0.58	50.63	49.51	49.51	107,322
02 May 13	49.50000 -0.44	50.09	48.40	49.94	143,768
30 Apr 13	49.94500 -0.69	51.00	49.70	50.66	117,704
29 Apr 13	50.64000 +0.02	50.98	50.15	50.62	73,491
26 Apr 13	50.62000 -0.33	51.19	50.13	50.54	97,217
25 Apr 13	50.95000 +1.03	51.40	49.55	49.75	200,495
24 Apr 13	49.92000 +0.47	49.92	49.12	49.20	82,778
23 Apr 13	49.45000 +0.82	49.46	48.58	48.58	147,652
22 Apr 13	48.63500 +0.83	48.75	47.91	48.06	84,449
19 Apr 13	47.80500 -0.05	48.45	47.56	47.94	77,331
18 Apr 13	47.85500 +0.20	47.90	47.02	47.49	120,649
17 Apr 13	47.65000 -0.06	48.00	47.30	47.94	152,187
16 Apr 13	47.70500 -0.07	47.92	46.97	47.80	81,381
15 Apr 13	47.77500 +0.28	48.00	47.27	47.81	70,983
12 Apr 13	47.50000 -0.35	47.99	47.28	47.80	78,246
11 Apr 13	47.84500 -0.13	48.08	47.76	48.00	76,108
10 Apr 13	47.97500 +0.13	48.15	47.60	47.92	124,352
09 Apr 13	47.84000 +1.61	47.94	46.38	46.56	123,698
08 Apr 13	46.23000 +0.65	46.35	45.74	45.93	125,610
05 Apr 13	45.58000 -0.86	46.60	45.35	46.60	81,671
04 Apr 13	46.44500 -0.29	47.13	46.26	46.88	86,497
03 Apr 13	46.73500 -0.56	47.45	46.66	47.01	82,597
02 Apr 13	47.29500 +0.56	47.47	46.67	46.74	113,977
28 Mar 13	46.73500 +0.56	46.90	45.99	46.21	105,167
27 Mar 13	46.18000 -0.35	47.13	45.41	46.36	151,973
26 Mar 13	46.53000 -0.30	47.37	46.38	46.80	84,860
25 Mar 13	46.83000 -0.20	48.00	46.70	47.50	78,446
22 Mar 13	47.03000 -0.06	47.18	46.58	47.00	81,903
21 Mar 13	47.08500 -1.09	48.13	46.71	48.10	86,407
20 Mar 13	48.17500 +0.04	48.60	47.55	48.25	142,159
19 Mar 13	48.13000 +0.25	48.50	47.70	47.94	95,636
18 Mar 13	47.88500 +0.25	48.15	47.00	47.00	103,615
15 Mar 13	47.63000 +0.25	47.96	47.08	47.24	98,200
14 Mar 13	47.38500 +0.52	47.70	46.26	46.99	131,735
13 Mar 13	46.86500 -0.89	47.76	46.85	47.76	79,100
12 Mar 13	47.76000 -0.08	48.29	47.69	47.83	95,586
11 Mar 13	47.83500 +0.06	47.92	47.53	47.76	66,800
08 Mar 13	47.77000 +0.13	48.00	47.24	47.67	86,442
07 Mar 13	47.64000 +0.44	48.00	47.20	47.22	146,094
06 Mar 13	47.20000 -1.53	48.50	46.81	48.50	386,555
05 Mar 13	48.73500 +3.82	49.50	45.60	46.30	871,127
04 Mar 13	44.92000 +1.15	45.15	43.47	43.60	123,156
01 Mar 13	43.77000 -0.52	44.29	43.40	44.22	82,254
28 Feb 13	44.29500 -0.04	44.60	44.00	44.31	61,101
27 Feb 13	44.33500 +0.53	44.49	43.67	43.87	54,278
26 Feb 13	43.80000 -0.22	44.14	43.06	43.33	62,193
25 Feb 13	44.01500 -0.14	44.31	43.75	44.05	72,263
22 Feb 13	44.15000 +0.36	44.76	43.82	43.82	51,423
21 Feb 13	43.79000 -0.64	44.37	43.54	44.31	77,529
20 Feb 13	44.43000 -0.26	44.79	44.28	44.63	85,976
19 Feb 13	44.69000 +0.88	44.75	43.94	43.95	105,586
18 Feb 13	43.80500 -0.54	44.22	43.40	44.22	61,695
15 Feb 13	44.35000 +0.20	44.72	44.02	44.05	62,462
14 Feb 13	44.14500 -0.35	44.53	43.99	44.47	62,625
13 Feb 13	44.50000 +0.90	44.62	43.66	43.66	97,439
12 Feb 13	43.60500 -0.24	43.80	43.47	43.79	61,111
11 Feb 13	43.84000 +0.31	43.89	43.49	43.49	39,397
08 Feb 13	43.53500 +0.15	43.68	43.17	43.44	84,083
07 Feb 13	43.39000 -0.12	43.60	43.17	43.47	68,389
06 Feb 13	43.50500 +0.01	43.92	43.10	43.49	76,344
05 Feb 13	43.49500 +0.08	43.63	43.06	43.40	98,868
04 Feb 13	43.41000 -0.64	44.43	43.41	44.35	84,863
01 Feb 13	44.05000 +2.05	44.19	42.51	42.52	383,200
31 Jan 13	42.00000 -0.10	42.17	41.06	42.06	156,096
30 Jan 13	42.10000 -0.20	42.40	41.88	42.40	113,638
29 Jan 13	42.30000 -0.19	42.75	42.10	42.31	90,138
28 Jan 13	42.48500 -0.04	42.70	42.25	42.70	85,562
25 Jan 13	42.53000 +0.13	42.74	42.19	42.40	119,605
24 Jan 13	42.40000 -0.35	42.75	42.05	42.74	97,836
23 Jan 13	42.75000 +0.30	42.75	42.26	42.69	79,379
22 Jan 13	42.45000 +0.19	42.62	42.04	42.30	54,466
21 Jan 13	42.26000 +0.51	42.70	41.73	42.70	121,440
18 Jan 13	41.75000 -2.06	43.60	41.75	42.65	220,488
17 Jan 13	43.81000 +0.64	43.89	43.10	43.20	188,634
16 Jan 13	43.17000 +0.35	43.17	42.64	42.71	126,963
15 Jan 13	42.81500 -0.33	43.37	42.81	43.10	152,770
14 Jan 13	43.14000 +0.92	43.47	42.05	42.50	173,476
11 Jan 13	42.22500 +0.38	42.44	41.66	42.10	105,900
10 Jan 13	41.85000 +0.65	41.91	41.14	41.44	127,271
09 Jan 13	41.20000 -0.11	42.57	41.11	41.65	169,347
08 Jan 13	41.31500 -0.19	41.76	41.10	41.49	122,646
07 Jan 13	41.50000 +0.13	42.09	41.38	41.38	148,115
04 Jan 13	41.36500 +0.88	41.68	40.78	40.78	161,765
03 Jan 13	40.49000 -0.19	40.94	40.45	40.79	123,572
02 Jan 13	40.68500 +0.69	40.77	40.15	40.63	111,938
31 Dec 12	40.00000 -0.04	40.10	39.92	40.06	27,219
28 Dec 12	40.04000 +0.01	40.40	39.76	40.40	51,056
27 Dec 12	40.03500 +0.51	40.59	39.60	39.60	105,606
24 Dec 12	39.53000 -0.33	39.91	39.25	39.25	31,515
21 Dec 12	39.85500 +1.49	40.03	38.34	38.49	462,698
20 Dec 12	38.36000 -1.01	39.40	38.32	39.40	162,151
19 Dec 12	39.37000 -0.11	39.98	39.20	39.65	100,073
18 Dec 12	39.48000 +0.08	39.67	39.01	39.58	155,757
17 Dec 12	39.40000 +0.97	39.74	38.72	38.72	163,228
14 Dec 12	38.43000 +0.16	38.95	38.31	38.31	102,208
13 Dec 12	38.27000 -0.31	38.90	38.06	38.80	132,097
12 Dec 12	38.57500 -0.90	39.50	38.58	39.41	128,723
11 Dec 12	39.48000 +0.56	39.48	38.91	38.99	145,423
10 Dec 12	38.91500 +0.33	38.98	38.25	38.87	121,212
07 Dec 12	38.59000 +0.82	38.71	37.87	37.87	162,495
06 Dec 12	37.77000 +0.08	38.00	37.51	37.70	220,467
05 Dec 12	37.68500 -0.54	38.37	37.66	38.22	202,980
04 Dec 12	38.22500 -2.30	38.77	37.61	38.77	441,152
03 Dec 12	40.52000 +0.35	41.35	40.15	40.87	100,371
30 Nov 12	40.17500 +0.33	40.50	39.90	39.90	118,082
29 Nov 12	39.85000 -0.45	40.75	39.44	40.31	140,861
28 Nov 12	40.30000 -0.34	40.85	40.22	40.64	61,423
27 Nov 12	40.64000 +0.22	41.12	40.49	40.62	75,836
26 Nov 12	40.42500 -1.19	41.70	40.17	41.62	97,999
23 Nov 12	41.62000 +1.21	41.75	40.42	40.42	83,151
22 Nov 12	40.41000 -0.05	40.73	40.28	40.46	78,395
21 Nov 12	40.45500 +0.36	40.58	39.93	40.15	84,003
20 Nov 12	40.10000 -0.41	40.74	40.10	40.74	68,682
19 Nov 12	40.50500 +0.41	41.01	40.21	40.60	84,070
16 Nov 12	40.10000 -0.05	40.23	39.80	40.14	49,489
15 Nov 12	40.15000 +0.23	40.45	39.72	39.81	49,699
14 Nov 12	39.92000 -0.49	40.51	39.83	40.42	74,193
13 Nov 12	40.40500 -0.30	40.85	40.25	40.83	56,762
12 Nov 12	40.70000 -0.33	41.10	40.64	41.04	45,565
09 Nov 12	41.03500 +0.03	41.35	40.63	41.22	46,203
08 Nov 12	41.00000 +0.19	41.36	40.85	41.20	51,002
07 Nov 12	40.81000 -0.53	41.50	40.81	41.40	75,861
06 Nov 12	41.34000 +0.47	41.39	40.14	40.93	107,327
05 Nov 12	40.86500 -1.28	42.28	40.85	42.28	82,022
02 Nov 12	42.15000 -1.18	43.26	41.90	43.22	113,829
01 Nov 12	43.33000 +1.10	43.38	42.24	42.24	65,971
31 Oct 12	42.23500 -0.31	42.62	42.20	42.49	56,752
30 Oct 12	42.54000 +0.56	42.60	41.99	41.99	24,619
29 Oct 12	41.98000 -1.37	43.28	41.98	43.28	66,592
26 Oct 12	43.34500 +0.77	43.53	42.55	42.55	108,058
25 Oct 12	42.57500 -0.26	43.19	42.42	42.60	45,143
24 Oct 12	42.83500 +0.70	43.50	41.95	42.32	91,102
23 Oct 12	42.13500 -0.64	42.78	41.95	42.78	75,038
22 Oct 12	42.77500 -0.32	44.36	42.56	43.09	95,766
19 Oct 12	43.10000 -0.03	43.28	42.87	43.03	54,333
18 Oct 12	43.13000 -0.47	43.42	42.65	43.20	133,266
17 Oct 12	43.60000 +1.09	43.60	42.50	42.72	75,715
16 Oct 12	42.51000 +0.20	42.80	42.32	42.58	59,551
15 Oct 12	42.30500 +0.26	42.40	42.00	42.20	38,699
12 Oct 12	42.05000 -0.25	42.35	41.90	42.31	69,632
11 Oct 12	42.30000 -0.10	42.50	42.12	42.40	64,675
10 Oct 12	42.40000 -0.58	43.10	42.28	42.98	57,134
09 Oct 12	42.98000 -0.05	43.27	42.67	42.90	64,926
08 Oct 12	43.02500 +0.00	43.03	42.81	43.01	44,405
05 Oct 12	43.02500 +0.61	43.18	42.64	42.69	62,358
04 Oct 12	42.42000 +0.04	42.70	42.23	42.70	76,065
03 Oct 12	42.37500 -0.69	43.03	42.38	42.97	146,605
02 Oct 12	43.06000 -0.60	43.58	43.06	43.54	127,124
01 Oct 12	43.66000 +0.69	44.06	42.97	42.97	142,461
28 Sep 12	42.97000 -0.18	43.40	42.22	43.29	150,356
27 Sep 12	43.15000 +2.58	43.18	40.58	40.98	293,606
26 Sep 12	40.57500 +1.14	41.40	40.01	40.15	239,513
25 Sep 12	39.44000 -0.24	40.00	39.44	39.99	63,457
24 Sep 12	39.68000 -1.10	40.75	39.55	40.74	128,383
21 Sep 12	40.77500 -0.26	41.26	40.40	41.19	115,791
20 Sep 12	41.03500 +0.63	41.03	40.25	40.25	64,264
19 Sep 12	40.40000 +0.17	40.44	40.10	40.44	68,338
18 Sep 12	40.23000 +0.08	40.42	40.01	40.01	71,159
17 Sep 12	40.15000 -0.07	40.45	40.01	40.44	85,708
14 Sep 12	40.22500 +0.05	40.78	40.22	40.46	117,776
13 Sep 12	40.17500 -0.07	40.40	39.90	40.25	65,656
12 Sep 12	40.24000 +1.17	40.26	39.21	39.25	115,998
11 Sep 12	39.07000 +0.11	39.12	38.80	39.00	125,041
10 Sep 12	38.95500 -0.03	39.38	38.76	39.38	187,236
07 Sep 12	38.99000 -3.38	41.00	38.60	41.00	582,341
06 Sep 12	42.37000 +0.61	42.44	41.79	41.79	38,756
05 Sep 12	41.76000 -0.11	42.33	41.71	41.90	48,127
04 Sep 12	41.87000 -0.26	42.40	41.85	42.30	102,772
03 Sep 12	42.13000 -0.33	42.78	42.08	42.32	35,933
31 Aug 12	42.46000 +0.63	42.75	41.53	41.80	105,075
30 Aug 12	41.83500 -0.76	42.69	41.83	42.60	72,799
29 Aug 12	42.60000 +0.75	42.75	41.90	42.26	54,704
28 Aug 12	41.85000 -0.89	42.83	41.85	42.83	72,627
27 Aug 12	42.73500 +0.33	42.78	42.40	42.40	45,057
24 Aug 12	42.40000 -0.87	43.26	42.35	43.26	75,064
23 Aug 12	43.27000 +0.20	43.62	43.19	43.19	58,283
22 Aug 12	43.07000 -0.53	43.63	43.01	43.50	64,017
21 Aug 12	43.59500 +0.10	43.94	43.51	43.76	58,340
20 Aug 12	43.50000 -0.19	43.88	43.50	43.80	95,280
17 Aug 12	43.69500 +0.19	43.92	43.50	43.60	70,469
16 Aug 12	43.50000 -0.26	43.99	43.38	43.96	55,827
15 Aug 12	43.76500 +0.08	43.99	43.56	43.57	41,055
14 Aug 12	43.69000 +0.19	43.93	43.31	43.78	64,079
13 Aug 12	43.50000 -0.45	44.50	43.46	44.50	46,648
10 Aug 12	43.95000 -0.30	44.72	43.95	44.15	57,995
09 Aug 12	44.25000 +0.88	44.65	43.48	43.51	98,441
08 Aug 12	43.37000 -0.83	44.06	42.97	44.06	98,735
07 Aug 12	44.20000 +0.16	44.25	43.90	44.01	62,882
06 Aug 12	44.04000 +0.12	44.50	44.01	44.25	71,295
03 Aug 12	43.92000 -1.00	44.56	43.67	44.40	121,643
02 Aug 12	44.92000 -1.49	46.49	44.81	46.49	68,207
01 Aug 12	46.40500 +0.02	46.85	45.81	45.85	64,330
31 Jul 12	46.38000 +0.69	46.40	45.71	46.01	106,504
30 Jul 12	45.68500 -0.28	46.40	45.69	46.06	237,859
27 Jul 12	45.97000 +0.17	46.27	45.45	46.10	100,370
26 Jul 12	45.80000 +1.09	46.00	44.76	45.40	108,809
25 Jul 12	44.71000 +0.78	45.08	43.74	43.75	92,406
24 Jul 12	43.92500 -0.35	44.76	43.44	44.50	234,402
23 Jul 12	44.27000 -1.05	45.33	43.88	45.23	208,213
20 Jul 12	45.32000 -1.37	46.90	45.24	46.51	209,924
19 Jul 12	46.69000 +1.92	46.70	44.95	45.05	190,668
18 Jul 12	44.77000 +1.49	44.83	43.40	43.53	94,358
17 Jul 12	43.28000 -0.28	43.73	43.17	43.50	73,553
16 Jul 12	43.56000 +0.63	43.62	42.87	43.00	130,519
13 Jul 12	42.93000 +1.94	43.15	41.67	41.75	184,198
12 Jul 12	40.98500 +0.03	41.56	40.77	40.92	138,994
11 Jul 12	40.95500 -0.02	41.23	40.81	40.97	88,043
10 Jul 12	40.98000 -1.96	41.29	40.79	40.93	193,769
09 Jul 12	42.93500 -0.07	43.13	42.60	43.03	294,631
06 Jul 12	43.01000 -0.25	43.39	42.88	43.32	131,535
05 Jul 12	43.25500 -0.07	43.53	42.95	42.96	90,613
04 Jul 12	43.32500 +0.33	43.46	42.94	43.10	117,387
03 Jul 12	43.00000 +0.37	43.03	42.17	42.80	128,081
02 Jul 12	42.63500 +0.52	43.08	42.43	42.54	102,176
29 Jun 12	42.11000 +0.12	42.61	41.65	42.60	142,848
28 Jun 12	41.99500 +0.92	42.24	41.20	41.20	165,699
27 Jun 12	41.07500 +0.48	41.21	40.60	40.75	69,494
26 Jun 12	40.59500 +0.37	40.76	40.15	40.15	130,169
25 Jun 12	40.22500 -0.50	40.76	39.88	40.51	114,102
22 Jun 12	40.72000 +0.47	41.03	39.81	40.14	142,192
21 Jun 12	40.25000 +1.54	40.92	38.72	38.72	260,110
20 Jun 12	38.70500 +0.49	38.98	38.20	38.20	133,257
19 Jun 12	38.22000 +0.88	38.44	37.53	37.57	92,671
18 Jun 12	37.34500 -0.03	38.04	37.24	37.81	92,205
15 Jun 12	37.37500 +1.10	37.50	36.36	36.36	206,096
14 Jun 12	36.27500 -1.15	37.47	36.17	37.40	107,227
13 Jun 12	37.42500 -0.16	37.94	36.75	37.70	148,817
12 Jun 12	37.58500 -1.16	38.99	37.58	38.60	192,380
11 Jun 12	38.74000 -0.26	40.44	38.71	39.65	126,586
08 Jun 12	39.00500 -0.72	39.59	38.31	39.59	134,129
07 Jun 12	39.73000 +0.51	39.79	39.17	39.42	202,989
06 Jun 12	39.22500 -0.83	40.00	39.22	39.85	246,194
05 Jun 12	40.05000 +0.02	40.31	39.54	40.31	146,198
04 Jun 12	40.03000 -0.58	40.77	40.03	40.41	119,216
01 Jun 12	40.60500 -1.40	41.49	39.98	40.51	360,971
31 May 12	42.00000 -1.26	43.83	41.56	42.88	1,725,783
30 May 12	43.26000 +0.42	43.66	42.56	42.56	324,738
29 May 12	42.83500 +1.13	43.21	41.76	41.90	279,178
28 May 12	41.71000 +0.71	41.88	41.08	41.08	61,211
25 May 12	41.00000 -0.46	42.30	40.94	41.46	129,978
24 May 12	41.46000 +1.04	41.98	40.26	40.70	211,658
23 May 12	40.42000 -2.22	42.53	40.38	42.47	219,415
22 May 12	42.64000 +1.14	43.02	41.91	42.00	217,255
21 May 12	41.50000 +1.17	41.73	40.15	40.25	249,758
18 May 12	40.33500 +0.74	40.83	39.20	39.50	259,399
17 May 12	39.60000 -0.70	40.38	39.24	40.38	205,634
16 May 12	40.30000 -2.20	42.55	40.11	42.40	362,587
15 May 12	42.50000 -0.31	43.48	42.42	43.31	177,778
14 May 12	42.81500 -0.46	43.19	42.29	43.09	161,501
11 May 12	43.27000 +0.69	43.37	42.28	42.49	125,409
10 May 12	42.57500 +0.83	42.81	41.56	42.01	206,065
09 May 12	41.74500 -0.48	42.42	41.44	42.42	168,015
08 May 12	42.22000 -0.09	42.62	42.03	42.33	131,399
07 May 12	42.31500 +0.12	42.50	41.51	41.64	128,206
04 May 12	42.19500 -0.67	43.05	41.81	42.74	135,587
03 May 12	42.86500 -0.29	43.40	42.65	43.26	134,927
02 May 12	43.15500 -0.28	43.95	42.33	43.95	155,984
30 Apr 12	43.43500 -0.29	44.00	43.44	43.92	88,777
27 Apr 12	43.73000 -0.19	44.68	43.58	43.73	145,070
26 Apr 12	43.91500 +0.26	44.29	43.51	43.88	133,163
25 Apr 12	43.65500 +0.65	44.06	42.97	43.06	149,698
24 Apr 12	43.00000 -0.08	43.35	42.69	43.19	187,394
23 Apr 12	43.08500 -0.07	43.13	42.65	42.94	140,276
20 Apr 12	43.15000 -0.15	43.48	42.53	43.31	156,819
19 Apr 12	43.30000 -0.45	45.04	43.30	43.76	356,901
18 Apr 12	43.75000 -0.90	44.65	43.44	44.63	154,929
17 Apr 12	44.65000 +0.47	44.75	43.75	43.97	208,861
16 Apr 12	44.18000 -1.15	45.50	43.88	45.26	231,737
13 Apr 12	45.33000 -0.67	46.31	45.30	45.97	81,051
12 Apr 12	46.00000 +0.00	46.35	45.32	46.25	183,818
11 Apr 12	46.00000 +0.44	46.35	45.19	45.49	201,383
10 Apr 12	45.55500 -1.31	47.03	45.56	46.60	157,408
05 Apr 12	46.87000 -1.08	48.38	46.44	48.00	166,878
04 Apr 12	47.94500 -1.74	49.50	47.94	49.50	212,967
03 Apr 12	49.69000 +0.48	50.38	49.33	49.33	244,610
02 Apr 12	49.20500 +0.99	49.35	47.65	48.38	186,105
30 Mar 12	48.22000 +0.22	48.50	48.06	48.21	198,363
29 Mar 12	48.00000 -0.92	49.10	47.90	49.04	262,612
28 Mar 12	48.92500 -1.51	50.16	48.60	50.15	200,194
27 Mar 12	50.44000 +1.10	50.85	49.60	49.90	128,836
26 Mar 12	49.34000 +0.09	49.70	49.21	49.70	82,707
23 Mar 12	49.25000 +0.05	49.63	49.02	49.40	78,114
22 Mar 12	49.20000 -0.35	50.18	49.13	49.74	95,299
21 Mar 12	49.55000 -0.45	50.15	49.33	50.09	66,702
20 Mar 12	50.00000 +0.00	50.23	49.27	50.01	87,283
19 Mar 12	50.00000 +0.06	50.53	49.88	49.92	73,887
16 Mar 12	49.93500 -0.51	50.45	49.36	50.45	131,018
15 Mar 12	50.45000 -0.14	50.75	50.16	50.64	95,105
14 Mar 12	50.59000 -0.25	51.39	50.53	51.11	123,427
13 Mar 12	50.84000 +0.16	51.00	50.41	51.00	118,527
12 Mar 12	50.68000 -0.31	51.08	50.55	51.00	78,801
09 Mar 12	50.99000 -0.34	51.39	50.55	51.36	141,842
08 Mar 12	51.33000 +0.03	52.01	51.15	51.74	105,022
07 Mar 12	51.30000 +0.04	51.41	50.97	51.26	85,272
06 Mar 12	51.26000 -1.51	52.83	51.26	52.83	118,412
05 Mar 12	52.77000 +0.35	52.87	52.25	52.50	216,290
02 Mar 12	52.42000 +0.91	53.16	52.12	53.00	207,143
01 Mar 12	51.51000 +0.15	51.68	50.94	51.37	171,355
29 Feb 12	51.36000 -0.44	51.99	51.03	51.90	218,021
28 Feb 12	51.80000 -0.04	52.27	51.65	51.84	135,010
27 Feb 12	51.84000 -0.17	52.39	51.54	52.05	63,780
24 Feb 12	52.01000 -0.48	52.89	52.00	52.87	115,939
23 Feb 12	52.49000 +0.06	52.83	52.20	52.54	121,611
22 Feb 12	52.43000 -0.51	52.97	52.32	52.88	74,869
21 Feb 12	52.94000 +0.06	53.15	52.62	52.89	56,284
20 Feb 12	52.88000 +0.41	53.00	52.64	52.71	62,267
17 Feb 12	52.47000 -0.53	53.20	52.38	53.20	79,364
16 Feb 12	53.00000 +0.08	53.01	52.63	52.88	48,725
15 Feb 12	52.92000 +0.04	53.00	52.66	53.00	84,757
14 Feb 12	52.88000 +0.01	53.30	52.80	52.86	66,704
13 Feb 12	52.87000 -0.42	53.59	52.61	53.45	76,595
10 Feb 12	53.29000 -0.40	53.90	52.97	53.43	65,330
09 Feb 12	53.69000 -0.32	54.26	53.48	54.10	60,590
08 Feb 12	54.01000 -0.89	55.40	53.43	55.22	83,918
07 Feb 12	54.90000 -0.22	55.31	54.52	55.31	54,682
06 Feb 12	55.12000 +0.01	55.54	54.59	54.94	54,346
03 Feb 12	55.11000 +0.44	55.53	54.46	54.89	87,165
02 Feb 12	54.67000 -0.02	55.07	54.45	55.00	68,705
01 Feb 12	54.69000 +0.69	55.01	53.63	54.02	105,305
31 Jan 12	54.00000 -0.90	55.66	53.74	54.90	151,927
30 Jan 12	54.90000 -0.44	55.40	54.63	55.40	50,683
27 Jan 12	55.34000 +0.41	55.63	54.54	54.54	51,659
26 Jan 12	54.93000 +0.70	54.94	53.45	54.22	80,939
25 Jan 12	54.23000 -0.49	55.29	53.91	54.99	71,078
24 Jan 12	54.72000 -1.57	56.16	54.24	56.00	77,537
23 Jan 12	56.29000 +0.46	56.54	55.41	56.00	53,423
20 Jan 12	55.83000 -0.02	56.07	55.20	55.86	52,519
19 Jan 12	55.85000 +0.07	56.14	55.56	55.95	60,017
18 Jan 12	55.78000 +1.13	55.87	54.51	54.65	67,449
17 Jan 12	54.65000 +0.71	55.30	53.87	54.40	88,747
16 Jan 12	53.94000 +0.52	54.20	53.07	53.11	41,192
13 Jan 12	53.42000 -0.42	54.40	53.20	54.20	46,651
12 Jan 12	53.84000 +0.34	54.21	53.35	53.40	76,227
11 Jan 12	53.50000 -0.22	53.88	52.90	53.72	139,297
10 Jan 12	53.72000 -0.63	54.70	53.71	54.51	121,102
09 Jan 12	54.35000 +0.03	54.74	54.02	54.12	75,012
06 Jan 12	54.32000 +1.07	54.83	53.25	53.53	88,134
05 Jan 12	53.25000 -0.69	54.29	52.86	53.85	126,162
04 Jan 12	53.94000 +0.27	54.12	53.52	53.72	91,345
03 Jan 12	53.67000 +0.59	53.72	52.95	53.20	65,277
02 Jan 12	53.08000 +1.02	53.08	52.11	52.56	37,228
30 Dec 11	52.06000 -0.13	52.70	51.86	52.40	52,233
29 Dec 11	52.19000 +0.28	52.19	51.66	51.94	79,964
28 Dec 11	51.91000 +0.16	52.14	51.46	51.70	93,031
27 Dec 11	51.75000 -0.36	52.50	51.75	51.90	27,058
23 Dec 11	52.11000 +0.77	52.57	51.61	51.72	61,054
22 Dec 11	51.34000 +0.14	51.91	51.04	51.54	97,412
21 Dec 11	51.20000 -0.69	52.98	50.86	52.20	108,735
20 Dec 11	51.89000 +1.58	51.96	50.01	50.48	177,779
19 Dec 11	50.31000 +0.02	50.45	49.85	50.09	62,709
16 Dec 11	50.29000 +1.30	50.29	49.15	49.35	221,562
15 Dec 11	48.99500 +0.57	49.37	48.49	48.49	106,497
14 Dec 11	48.42500 -1.01	49.56	48.31	49.44	79,725
13 Dec 11	49.44000 +0.92	49.92	48.52	48.58	135,919
12 Dec 11	48.52000 -2.02	49.55	48.52	49.55	95,498
09 Dec 11	50.54000 -0.21	50.87	50.15	50.52	113,286
08 Dec 11	50.75000 -0.97	51.99	50.75	51.90	78,997
07 Dec 11	51.72000 -0.85	53.07	51.37	52.99	103,976
06 Dec 11	52.57000 -0.20	52.92	52.15	52.41	110,424
05 Dec 11	52.77000 +0.12	53.34	52.26	53.04	141,315
02 Dec 11	52.65000 +1.09	52.99	51.56	52.20	165,545
01 Dec 11	51.56000 -1.05	52.89	51.56	52.63	108,992
30 Nov 11	52.61000 +0.00	53.25	52.01	52.18	232,788
29 Nov 11	52.61000 +1.04	52.99	51.30	51.53	113,072
28 Nov 11	51.57000 +2.30	51.58	49.35	49.59	133,070
25 Nov 11	49.27000 +1.15	49.48	47.60	48.15	74,555
24 Nov 11	48.12500 -1.74	50.30	48.10	50.30	136,777
23 Nov 11	49.86000 -1.06	51.10	49.45	50.38	160,738
22 Nov 11	50.92000 -1.67	52.88	50.92	52.68	96,762
21 Nov 11	52.59000 -1.52	54.18	52.46	54.18	92,525
18 Nov 11	54.11000 -0.73	54.70	53.80	54.38	55,703
17 Nov 11	54.84000 -0.55	55.28	54.07	55.28	94,560
16 Nov 11	55.39000 +0.65	55.43	54.65	54.65	124,332
15 Nov 11	54.74000 -0.40	55.30	54.24	54.94	87,084
14 Nov 11	55.14000 -0.82	56.45	55.07	56.45	71,148
11 Nov 11	55.96000 +0.63	56.00	55.21	55.54	101,334
10 Nov 11	55.33000 -0.66	56.44	55.00	55.02	107,537
09 Nov 11	55.99000 -0.05	56.19	55.06	56.16	97,292
08 Nov 11	56.04000 +1.89	56.18	54.39	54.39	156,678
07 Nov 11	54.15000 +0.32	54.26	53.02	53.71	51,327
04 Nov 11	53.83000 -0.46	54.75	53.83	54.62	73,158
03 Nov 11	54.29000 +1.01	54.51	52.00	52.73	91,852
02 Nov 11	53.28000 -1.20	54.94	53.20	54.86	111,657
01 Nov 11	54.48000 -0.66	55.16	54.00	54.40	116,253
31 Oct 11	55.14000 -1.28	56.48	54.83	56.08	138,434
28 Oct 11	56.42000 -0.67	57.31	56.26	57.00	57,914
27 Oct 11	57.09000 +1.07	57.33	56.61	57.02	96,031
26 Oct 11	56.02000 +0.77	56.38	55.27	55.76	94,181
25 Oct 11	55.25000 +0.31	55.25	54.41	54.88	90,559
24 Oct 11	54.94000 +0.45	55.33	54.22	54.72	68,637
21 Oct 11	54.49000 +1.08	54.57	53.27	53.56	80,163
20 Oct 11	53.41000 +0.01	53.75	52.95	53.02	70,121
19 Oct 11	53.40000 +0.09	53.93	53.06	53.30	96,710
18 Oct 11	53.31000 +0.25	53.38	52.45	53.06	151,093
17 Oct 11	53.06000 +0.83	53.51	52.28	52.28	314,194
14 Oct 11	52.23000 +0.76	52.56	51.41	51.75	183,835
13 Oct 11	51.47000 +0.32	51.83	51.05	51.51	84,086
12 Oct 11	51.15000 +0.10	51.86	50.91	51.28	218,597
11 Oct 11	51.05000 -0.39	51.73	51.00	51.60	104,183
10 Oct 11	51.44000 -0.37	52.10	51.05	51.80	145,738
07 Oct 11	51.81000 -1.46	53.53	51.74	53.27	179,365
06 Oct 11	53.27000 +0.07	53.80	52.94	53.39	113,180
05 Oct 11	53.20000 +0.68	53.97	53.02	53.50	77,822
04 Oct 11	52.52000 -1.15	53.16	51.75	53.08	139,914
03 Oct 11	53.67000 -1.37	54.45	53.44	54.39	102,413
30 Sep 11	55.04000 -0.41	56.49	54.00	56.41	143,703
29 Sep 11	55.45000 +0.23	56.15	55.02	55.02	86,281
28 Sep 11	55.22000 -2.49	57.22	55.11	56.84	173,496
27 Sep 11	57.71000 +2.71	58.15	55.75	55.75	179,452
26 Sep 11	55.00000 +0.79	55.65	53.70	53.80	127,938
23 Sep 11	54.21000 -0.53	55.00	53.10	55.00	139,403
22 Sep 11	54.74000 -2.51	56.53	54.69	56.20	104,608
21 Sep 11	57.25000 -0.58	58.05	57.06	57.88	114,001
20 Sep 11	57.83000 +1.14	58.00	56.11	56.19	110,610
19 Sep 11	56.69000 -0.11	56.69	55.93	56.31	103,148
16 Sep 11	56.80000 +1.16	56.80	55.33	55.70	184,482
15 Sep 11	55.64000 +0.99	55.64	54.60	54.88	187,374
14 Sep 11	54.65000 +0.14	55.10	53.70	54.05	113,099
13 Sep 11	54.51000 +0.18	55.23	53.70	55.22	136,076
12 Sep 11	54.33000 -0.66	55.85	53.03	53.95	221,790
09 Sep 11	54.99000 -0.86	55.98	54.91	55.50	93,351
08 Sep 11	55.85000 -0.24	56.27	55.00	55.98	158,928
07 Sep 11	56.09000 +1.85	56.45	55.18	55.20	126,687
06 Sep 11	54.24000 -0.25	54.76	53.20	54.39	193,422
05 Sep 11	54.49000 -1.81	56.09	54.49	55.70	192,545
02 Sep 11	56.30000 +5.30	57.21	53.50	53.74	599,029
01 Sep 11	51.00000 +0.83	51.09	49.74	50.32	325,543
31 Aug 11	50.17000 +0.34	50.70	49.96	50.14	160,064
30 Aug 11	49.83000 -0.16	50.49	49.56	50.49	158,383
29 Aug 11	49.99000 -0.01	50.69	49.90	50.69	62,964
26 Aug 11	50.00000 -0.80	50.93	49.80	50.93	115,269
25 Aug 11	50.80000 +0.19	51.25	50.21	51.00	162,214
24 Aug 11	50.61000 -0.51	51.49	50.61	51.44	155,836
23 Aug 11	51.12000 -0.05	51.94	50.93	51.55	126,064
22 Aug 11	51.17000 -0.13	52.04	50.90	51.10	93,825
19 Aug 11	51.30000 -0.45	52.16	50.44	51.67	135,057
18 Aug 11	51.75000 -1.67	53.15	50.65	53.10	79,515
17 Aug 11	53.42000 -0.02	53.79	52.74	53.32	71,013
16 Aug 11	53.44000 -0.75	54.19	52.70	54.19	84,696
15 Aug 11	54.19000 +0.06	55.04	53.73	54.77	91,797
12 Aug 11	54.13000 +1.90	54.59	52.00	52.65	127,500
11 Aug 11	52.23000 +1.21	52.23	49.85	51.58	175,815
10 Aug 11	51.02000 +0.52	53.96	51.00	51.21	203,603
09 Aug 11	50.50000 +1.17	50.50	47.13	49.49	205,291
08 Aug 11	49.33500 -1.94	50.96	49.30	50.50	206,680
05 Aug 11	51.27000 -0.60	52.41	49.81	50.50	200,691
04 Aug 11	51.87000 -0.55	52.90	51.28	52.90	264,135
03 Aug 11	52.42000 -1.72	53.76	52.10	53.76	107,249
02 Aug 11	54.14000 -1.37	55.39	54.13	55.30	102,449
01 Aug 11	55.51000 -0.19	56.74	55.40	56.39	103,755
29 Jul 11	55.70000 -0.51	56.18	54.80	56.12	147,603
28 Jul 11	56.21000 -0.72	56.87	55.90	56.87	69,184
27 Jul 11	56.93000 -0.68	57.69	56.70	57.69	63,914
26 Jul 11	57.61000 -0.15	58.12	57.39	57.86	75,024
25 Jul 11	57.76000 -1.17	59.02	57.66	58.79	121,425
22 Jul 11	58.93000 -0.20	59.51	58.30	59.43	97,031
21 Jul 11	59.13000 +0.56	59.25	57.60	58.69	81,052
20 Jul 11	58.57000 -0.38	59.57	58.15	59.10	91,426
19 Jul 11	58.95000 +1.73	59.06	57.34	57.49	94,228
18 Jul 11	57.22000 -0.62	57.97	57.09	57.68	113,605
15 Jul 11	57.84000 +1.20	57.84	55.94	56.56	156,084
14 Jul 11	56.64000 -0.65	57.14	56.49	57.00	66,418
13 Jul 11	57.29000 -0.04	57.60	56.50	57.34	133,747
12 Jul 11	57.33000 +0.32	57.33	55.75	56.70	153,063
11 Jul 11	57.01000 -3.00	58.15	56.72	57.50	176,391
08 Jul 11	60.01000 -0.45	61.20	59.88	60.72	188,683
07 Jul 11	60.46000 +1.84	60.51	58.67	58.92	133,019
06 Jul 11	58.62000 +0.07	58.90	58.41	58.90	83,142
05 Jul 11	58.55000 -0.94	59.59	58.55	59.46	92,268
04 Jul 11	59.49000 +0.55	59.70	58.96	59.12	58,464
01 Jul 11	58.94000 -0.30	59.29	58.57	59.28	72,370
30 Jun 11	59.24000 +0.89	59.40	57.65	58.35	161,100
29 Jun 11	58.35000 +1.46	58.36	56.98	57.00	127,803
28 Jun 11	56.89000 -0.11	57.23	56.69	57.00	107,117
27 Jun 11	57.00000 -0.05	57.35	56.40	57.20	125,288
24 Jun 11	57.05000 -0.24	57.87	56.93	57.55	133,521
23 Jun 11	57.29000 -0.56	58.00	57.25	57.76	304,795
22 Jun 11	57.85000 -1.11	58.95	57.66	58.94	130,571
21 Jun 11	58.96000 +0.28	59.29	58.43	58.69	146,966
20 Jun 11	58.68000 -0.59	58.79	58.30	58.65	86,178
17 Jun 11	59.27000 +0.24	59.66	58.50	59.27	112,993
16 Jun 11	59.03000 -0.22	59.22	58.16	59.00	147,504
15 Jun 11	59.25000 -0.42	59.88	59.01	59.77	94,848
14 Jun 11	59.67000 +1.42	59.99	58.62	59.00	157,711
13 Jun 11	58.25000 +0.05	58.45	58.01	58.10	41,391
10 Jun 11	58.20000 -1.11	59.41	58.20	59.41	67,310
09 Jun 11	59.31000 +0.49	59.44	58.50	58.50	63,853
08 Jun 11	58.82000 -0.59	59.36	58.55	59.07	99,431
07 Jun 11	59.41000 -0.79	60.09	59.27	60.07	144,879
06 Jun 11	60.20000 -0.55	60.43	59.80	60.23	111,901
03 Jun 11	60.75000 +0.67	60.86	60.01	60.50	150,707
02 Jun 11	60.08000 -1.07	61.06	60.08	61.01	91,878
01 Jun 11	61.15000 -1.07	62.68	61.11	62.22	287,822
31 May 11	62.22000 -0.66	63.19	62.10	63.01	132,061
30 May 11	62.88000 +0.05	63.07	62.62	62.79	28,733
27 May 11	62.83000 -0.16	63.38	62.72	63.30	57,625
26 May 11	62.99000 -0.26	63.45	62.71	63.40	54,963
25 May 11	63.25000 -0.80	64.00	62.84	63.75	106,139
24 May 11	64.05000 -0.10	64.81	63.66	64.15	65,078
23 May 11	64.15000 -0.88	64.87	63.59	64.65	67,157
20 May 11	65.03000 -0.05	65.50	64.77	65.30	73,143
19 May 11	65.08000 +0.65	65.30	64.46	64.78	146,623
18 May 11	64.43000 +0.51	64.70	63.72	64.31	60,503
17 May 11	63.92000 -0.98	65.10	63.92	64.56	138,668
16 May 11	64.90000 +1.02	65.11	63.31	63.46	176,512
13 May 11	63.88000 -0.10	64.54	63.58	64.08	70,181
12 May 11	63.98000 +0.39	63.98	63.04	63.36	72,624
11 May 11	63.59000 -0.43	64.40	63.42	64.20	79,369
10 May 11	64.02000 +0.95	64.17	62.92	63.19	68,521
09 May 11	63.07000 +0.47	63.21	62.40	62.52	95,885
06 May 11	62.60000 +0.14	63.00	62.28	62.69	112,177
05 May 11	62.46000 -0.23	62.94	62.26	62.94	139,882
04 May 11	62.69000 -1.37	64.03	62.51	63.74	153,161
03 May 11	64.06000 -0.05	64.20	63.59	64.11	90,971
02 May 11	64.11000 -0.31	64.49	63.85	64.40	40,551
29 Apr 11	64.42000 +0.29	64.42	63.82	64.13	60,543
28 Apr 11	64.13000 -0.20	64.50	63.76	64.33	203,603
27 Apr 11	64.33000 +1.16	64.99	63.17	63.17	158,210
26 Apr 11	63.17000 +1.01	63.17	62.16	62.16	117,844
21 Apr 11	62.16000 +0.36	62.29	61.84	62.19	81,832
20 Apr 11	61.80000 +0.91	62.04	61.30	61.45	136,401
19 Apr 11	60.89000 +0.23	61.24	60.64	60.66	102,927
18 Apr 11	60.66000 +0.45	61.12	60.00	60.20	117,625
15 Apr 11	60.21000 +0.23	60.90	60.07	60.38	186,833
14 Apr 11	59.98000 -1.12	61.09	59.90	61.00	116,466
13 Apr 11	61.10000 +0.72	61.50	60.39	60.45	95,694
12 Apr 11	60.38000 -0.84	61.30	60.38	61.00	121,536
11 Apr 11	61.22000 -0.69	61.98	61.00	61.60	120,926
08 Apr 11	61.91000 -0.19	62.91	61.62	62.44	129,276
07 Apr 11	62.10000 -0.17	62.92	61.91	62.39	135,843
06 Apr 11	62.27000 +0.58	62.35	61.25	61.72	108,664
05 Apr 11	61.69000 +0.17	61.80	61.01	61.52	112,116
04 Apr 11	61.52000 -0.38	61.95	60.74	61.90	117,897
01 Apr 11	61.90000 +0.09	62.18	61.66	62.00	108,450
31 Mar 11	61.81000 -0.53	62.34	61.51	62.34	142,964
30 Mar 11	62.34000 -1.52	63.86	62.13	63.86	280,439
29 Mar 11	63.86000 -0.45	64.52	63.71	64.45	79,229
28 Mar 11	64.31000 +0.73	64.74	63.61	63.61	72,113
25 Mar 11	63.58000 -0.37	64.20	63.29	64.04	105,073
24 Mar 11	63.95000 +0.85	64.19	63.00	63.00	125,064
23 Mar 11	63.10000 +0.30	63.10	62.50	62.50	94,484
22 Mar 11	62.80000 -1.05	63.19	62.00	62.39	169,250
21 Mar 11	63.85000 +2.28	63.85	61.57	61.57	124,949
18 Mar 11	61.57000 +0.36	61.74	61.16	61.39	102,407
17 Mar 11	61.21000 -0.27	61.86	60.97	61.74	134,423
16 Mar 11	61.48000 -0.67	62.75	61.48	62.17	133,581
15 Mar 11	62.15000 -1.22	63.19	60.83	63.19	147,449
14 Mar 11	63.37000 -0.50	63.85	63.20	63.79	83,671
11 Mar 11	63.87000 -0.77	64.70	63.15	64.50	81,994
10 Mar 11	64.64000 -0.71	65.34	64.50	65.05	61,238
09 Mar 11	65.35000 -0.59	66.25	65.35	65.93	99,523
08 Mar 11	65.94000 -0.23	66.19	65.63	66.19	72,790
07 Mar 11	66.17000 -0.97	66.99	66.15	66.70	113,802
04 Mar 11	67.14000 +0.65	67.46	66.34	66.50	80,844
03 Mar 11	66.49000 +0.69	66.92	65.30	66.00	138,889
02 Mar 11	65.80000 -3.58	69.00	64.60	69.00	338,368
01 Mar 11	69.38000 +0.64	70.27	68.98	69.15	167,236
28 Feb 11	68.74000 +1.35	69.04	67.09	67.30	129,237
25 Feb 11	67.39000 +1.40	67.47	66.15	66.20	79,735
24 Feb 11	65.99000 -0.27	66.65	65.66	66.11	87,632
23 Feb 11	66.26000 +0.07	66.90	65.61	65.71	112,300
22 Feb 11	66.19000 -0.16	66.40	65.40	66.12	88,505
21 Feb 11	66.35000 -0.11	66.91	66.10	66.48	84,361
18 Feb 11	66.46000 +0.46	66.62	65.91	66.16	105,312
17 Feb 11	66.00000 -0.16	66.94	65.80	66.26	78,670
16 Feb 11	66.16000 +0.24	66.80	65.91	65.91	78,141
15 Feb 11	65.92000 -0.25	66.40	65.70	66.26	96,300
14 Feb 11	66.17000 -0.40	66.94	65.90	66.57	55,250
11 Feb 11	66.57000 -0.54	67.10	66.20	66.90	75,040
10 Feb 11	67.11000 +0.42	67.34	66.08	66.84	90,135
09 Feb 11	66.69000 -0.33	67.48	66.63	66.88	77,991
08 Feb 11	67.02000 -0.65	67.75	66.70	67.75	88,608
07 Feb 11	67.67000 +0.42	67.95	67.00	67.50	104,926
04 Feb 11	67.25000 -0.46	67.95	66.65	67.62	92,915
03 Feb 11	67.71000 -0.24	68.20	67.46	67.87	68,703
02 Feb 11	67.95000 +0.41	68.00	67.57	67.70	69,308
01 Feb 11	67.54000 +1.43	67.64	66.21	66.21	146,048
31 Jan 11	66.11000 -0.59	67.00	66.09	66.70	85,455
28 Jan 11	66.70000 +0.62	68.00	65.87	66.00	127,600
27 Jan 11	66.08000 +0.24	66.26	65.80	66.00	73,571
26 Jan 11	65.84000 +0.90	66.13	65.10	65.15	128,844
25 Jan 11	64.94000 -0.17	65.53	64.70	65.24	86,109
24 Jan 11	65.11000 -0.64	66.00	64.82	65.81	82,910
21 Jan 11	65.75000 -0.67	66.75	65.75	66.50	111,508
20 Jan 11	66.42000 -0.29	67.24	66.37	66.79	131,442
19 Jan 11	66.71000 -0.71	67.72	66.60	67.40	66,065
18 Jan 11	67.42000 +0.01	67.80	67.30	67.40	69,786
17 Jan 11	67.41000 -0.18	67.80	67.13	67.51	56,543
14 Jan 11	67.59000 -0.31	67.98	67.20	67.90	61,215
13 Jan 11	67.90000 -0.19	68.22	67.50	68.00	131,792
12 Jan 11	68.09000 -0.15	69.00	67.80	68.39	100,358
11 Jan 11	68.24000 +0.47	68.35	67.50	67.61	93,987
10 Jan 11	67.77000 -0.30	68.10	67.50	67.61	114,023
07 Jan 11	68.07000 +0.51	68.50	67.40	67.50	87,334
06 Jan 11	67.56000 +1.05	67.62	66.64	66.64	63,785
05 Jan 11	66.51000 -0.03	66.78	66.00	66.35	52,995
04 Jan 11	66.54000 +1.13	68.48	65.43	65.43	110,519
03 Jan 11	65.41000 +0.21	65.80	65.32	65.43	49,058
31 Dec 10	65.20000 -0.67	65.92	65.20	65.78	12,192
30 Dec 10	65.87000 -0.24	66.24	65.84	66.01	19,114
29 Dec 10	66.11000 +0.46	66.19	65.50	65.70	33,557
28 Dec 10	65.65000 -0.24	65.84	64.94	65.80	51,587
27 Dec 10	65.89000 -1.05	66.93	65.89	66.80	24,668
24 Dec 10	66.94000 +0.08	66.95	66.50	66.89	4,559
23 Dec 10	66.86000 -0.76	67.90	66.69	67.62	57,387
22 Dec 10	67.62000 +0.17	67.64	66.84	67.45	81,667
21 Dec 10	67.45000 +1.37	68.26	66.08	66.34	92,494
20 Dec 10	66.08000 -0.25	66.82	65.51	66.64	76,644
17 Dec 10	66.33000 +0.40	66.76	65.65	65.81	203,559
16 Dec 10	65.93000 -0.87	67.21	65.91	67.19	139,128
15 Dec 10	66.80000 -0.89	67.69	66.80	67.69	80,812
14 Dec 10	67.69000 -0.60	68.60	67.03	67.93	78,167
13 Dec 10	68.29000 +0.43	68.37	67.25	67.75	96,729
10 Dec 10	67.86000 -0.78	68.80	67.00	67.00	164,407
09 Dec 10	68.64000 +0.23	69.00	68.35	68.90	97,992
08 Dec 10	68.41000 -0.15	68.80	68.00	68.25	105,220
07 Dec 10	68.56000 -0.63	68.70	67.65	68.70	178,049
06 Dec 10	69.19000 +0.85	69.87	68.34	68.34	117,305
03 Dec 10	68.34000 +0.34	69.14	67.75	67.80	123,090
02 Dec 10	68.00000 +0.49	68.10	66.77	67.79	239,243
01 Dec 10	67.51000 -0.43	68.10	67.00	68.00	211,541
30 Nov 10	67.94000 +1.12	68.25	66.80	66.80	204,572
29 Nov 10	66.82000 -0.68	67.50	66.26	67.50	133,122
26 Nov 10	67.50000 -0.93	68.27	67.50	68.02	136,315
25 Nov 10	68.43000 -0.44	68.87	67.90	68.55	171,647
24 Nov 10	68.87000 +4.82	69.48	64.25	64.37	342,450
23 Nov 10	64.05000 -0.83	64.87	63.87	64.83	126,074
22 Nov 10	64.88000 +0.26	65.07	64.41	64.70	98,106
19 Nov 10	64.62000 -0.11	65.43	64.40	64.64	126,425
18 Nov 10	64.73000 +1.31	64.90	63.41	63.41	160,095
17 Nov 10	63.42000 +0.40	63.50	62.80	62.80	118,301
16 Nov 10	63.02000 -0.55	63.49	62.90	63.17	116,767
15 Nov 10	63.57000 +0.30	63.65	62.70	63.00	81,379
12 Nov 10	63.27000 +0.86	63.40	61.50	61.90	141,480
11 Nov 10	62.41000 +0.09	62.50	61.80	62.00	146,197
10 Nov 10	62.32000 +0.54	62.64	61.23	61.68	165,561
09 Nov 10	61.78000 +1.13	61.78	60.50	60.50	142,997
08 Nov 10	60.65000 +0.56	60.65	59.97	60.00	127,570
05 Nov 10	60.09000 -0.11	60.30	59.69	60.11	110,921
04 Nov 10	60.20000 +0.12	60.24	59.88	60.19	108,200
03 Nov 10	60.08000 +0.44	60.17	59.50	59.74	111,811
02 Nov 10	59.64000 -0.10	60.10	59.21	59.63	80,007
01 Nov 10	59.74000 +0.05	59.90	59.25	59.86	84,784
29 Oct 10	59.69000 +0.44	59.82	58.80	59.37	103,756
28 Oct 10	59.25000 -0.17	59.70	59.17	59.70	88,284
27 Oct 10	59.42000 -0.08	59.86	59.09	59.14	66,485
26 Oct 10	59.50000 +0.33	59.50	58.94	59.00	84,530
25 Oct 10	59.17000 -0.02	59.40	58.66	59.40	69,734
22 Oct 10	59.19000 +0.35	59.24	58.70	58.88	76,768
21 Oct 10	58.84000 +0.33	59.05	58.33	58.55	84,868
20 Oct 10	58.51000 -0.11	58.59	58.12	58.30	48,756
19 Oct 10	58.62000 +0.03	58.70	58.37	58.59	79,740
18 Oct 10	58.59000 +0.33	58.80	58.23	58.27	102,450
15 Oct 10	58.26000 +0.26	58.27	58.03	58.25	84,852
14 Oct 10	58.00000 -0.20	58.27	58.00	58.03	77,499
13 Oct 10	58.20000 +0.82	58.25	57.59	57.68	75,766
12 Oct 10	57.38000 -0.06	57.44	56.84	57.43	79,625
11 Oct 10	57.44000 +0.23	57.63	57.41	57.44	84,429
08 Oct 10	57.21000 -0.71	57.80	57.00	57.80	89,499
07 Oct 10	57.92000 +0.68	57.92	57.01	57.01	234,941
06 Oct 10	57.24000 +0.63	57.50	56.68	56.84	159,636
05 Oct 10	56.61000 +1.90	56.86	54.75	54.87	212,592
04 Oct 10	54.71000 -0.26	55.25	54.20	55.25	194,221
01 Oct 10	54.97000 +0.38	55.32	54.62	54.90	194,294
30 Sep 10	54.59000 -0.06	55.30	54.45	54.75	256,203
29 Sep 10	54.65000 -0.83	55.50	54.00	55.25	192,662
28 Sep 10	55.48000 -0.01	55.69	55.20	55.50	97,840
27 Sep 10	55.49000 +0.02	55.80	55.26	55.78	115,499
24 Sep 10	55.47000 +0.77	55.50	54.20	54.65	120,894
23 Sep 10	54.70000 -0.09	55.44	53.97	55.02	108,183
22 Sep 10	54.79000 -0.96	56.00	54.79	56.00	76,093
21 Sep 10	55.75000 -0.30	56.35	55.70	56.14	99,258
20 Sep 10	56.05000 +0.67	56.36	55.60	55.70	76,560
17 Sep 10	55.38000 -0.13	55.98	55.34	55.61	102,612
16 Sep 10	55.51000 -0.59	56.29	55.42	56.29	97,761
15 Sep 10	56.10000 -0.86	57.24	56.09	57.20	103,793
14 Sep 10	56.96000 +1.15	57.14	55.83	55.83	165,154
13 Sep 10	55.81000 -0.44	56.93	55.81	56.74	123,721
10 Sep 10	56.25000 -0.18	56.66	56.25	56.41	137,428
09 Sep 10	56.43000 -0.57	57.30	56.38	57.00	130,155
08 Sep 10	57.00000 +0.00	57.38	56.60	57.00	103,656
07 Sep 10	57.00000 -0.20	57.59	56.74	57.20	84,099
06 Sep 10	57.20000 +0.45	57.40	56.85	57.00	106,542
03 Sep 10	56.75000 +1.09	57.91	56.54	56.55	358,655
02 Sep 10	55.66000 -0.10	56.11	55.52	55.93	94,645
01 Sep 10	55.76000 +0.00	56.00	55.00	55.94	148,015
31 Aug 10	55.76000 +0.80	55.76	54.54	54.65	116,087
30 Aug 10	54.96000 -0.35	55.65	54.90	55.64	81,123
27 Aug 10	55.31000 +0.64	55.49	54.38	54.62	158,493
26 Aug 10	54.67000 +0.19	55.06	54.10	54.70	101,551
25 Aug 10	54.48000 +0.23	54.82	53.85	54.00	140,889
24 Aug 10	54.25000 -0.30	54.42	53.90	54.33	108,697
23 Aug 10	54.55000 -0.08	54.92	53.86	54.52	112,374
20 Aug 10	54.63000 -0.06	55.39	54.52	54.60	104,799
19 Aug 10	54.69000 -0.28	55.55	54.54	54.97	159,565
18 Aug 10	54.97000 -0.68	55.70	54.93	55.50	86,417
17 Aug 10	55.65000 +0.23	55.95	55.23	55.35	122,157
16 Aug 10	55.42000 -0.13	55.90	55.00	55.60	72,310
13 Aug 10	55.55000 +0.87	55.84	54.61	55.34	93,864
12 Aug 10	54.68000 -0.35	55.39	54.42	55.20	103,088
11 Aug 10	55.03000 -0.79	56.01	55.00	55.65	93,047
10 Aug 10	55.82000 -0.40	56.77	55.61	56.24	87,998
09 Aug 10	56.22000 +0.02	56.73	55.80	56.73	134,572
06 Aug 10	56.20000 -0.88	57.85	56.15	57.30	160,879
05 Aug 10	57.08000 -2.02	59.16	56.95	58.70	445,317
04 Aug 10	59.10000 -0.54	59.66	58.91	59.30	158,057
03 Aug 10	59.64000 +0.02	59.80	59.29	59.29	74,749
02 Aug 10	59.62000 +0.27	59.89	59.36	59.70	68,443
30 Jul 10	59.35000 -0.15	59.70	58.33	59.41	137,236
29 Jul 10	59.50000 +0.28	60.20	59.25	59.25	133,204
28 Jul 10	59.22000 -0.16	59.68	59.07	59.60	112,256
27 Jul 10	59.38000 +0.08	59.75	59.17	59.60	107,811
26 Jul 10	59.30000 +0.59	59.30	58.49	59.00	75,755
23 Jul 10	58.71000 -0.20	59.09	58.43	58.98	127,079
22 Jul 10	58.91000 +0.46	59.05	58.10	58.25	92,877
21 Jul 10	58.45000 +0.45	59.00	57.88	58.45	106,651
20 Jul 10	58.00000 -0.11	58.72	57.82	58.55	142,459
19 Jul 10	58.11000 -0.54	58.92	57.87	58.92	82,305
16 Jul 10	58.65000 -2.10	59.65	58.60	58.62	173,916
15 Jul 10	60.75000 -0.82	61.80	60.75	61.70	188,688
14 Jul 10	61.57000 +0.51	62.00	61.00	61.42	108,332
13 Jul 10	61.06000 +0.36	61.39	60.50	60.60	86,198
12 Jul 10	60.70000 +0.67	60.95	60.09	60.23	194,757
09 Jul 10	60.03000 -0.47	61.00	59.70	60.95	84,674
08 Jul 10	60.50000 +0.55	60.98	60.00	60.40	101,157
07 Jul 10	59.95000 +0.95	60.10	58.58	58.83	89,042
06 Jul 10	59.00000 +1.06	59.12	58.35	58.35	94,668
05 Jul 10	57.94000 -0.29	58.63	57.94	58.63	79,734
02 Jul 10	58.23000 -0.61	59.50	58.23	59.50	156,885
01 Jul 10	58.84000 -0.67	60.20	58.84	59.23	140,163
30 Jun 10	59.51000 +0.49	60.20	59.05	59.49	226,320
29 Jun 10	59.02000 -1.00	60.28	58.80	59.91	206,646
28 Jun 10	60.02000 +0.53	60.70	59.50	59.50	118,777
25 Jun 10	59.49000 -0.62	60.21	59.10	60.04	118,816
24 Jun 10	60.11000 -0.51	60.68	60.00	60.60	149,279
23 Jun 10	60.62000 +0.20	61.18	60.10	60.49	166,299
22 Jun 10	60.42000 -0.55	60.93	60.27	60.51	116,162
21 Jun 10	60.97000 +0.37	61.00	60.50	60.83	127,791
18 Jun 10	60.60000 +0.58	60.92	59.96	59.96	130,594
17 Jun 10	60.02000 +0.14	60.37	59.58	59.90	121,802
16 Jun 10	59.88000 -0.83	60.80	59.46	60.77	101,271
15 Jun 10	60.71000 +0.91	60.85	59.43	59.72	145,395
14 Jun 10	59.80000 +0.38	60.11	59.42	59.80	65,742
11 Jun 10	59.42000 +0.19	59.80	59.09	59.68	98,943
10 Jun 10	59.23000 +0.93	59.46	57.76	58.30	124,767
09 Jun 10	58.30000 +0.17	58.40	57.07	58.01	102,928
08 Jun 10	58.13000 -1.02	59.57	57.19	59.06	202,005
07 Jun 10	59.15000 -1.51	60.42	58.75	60.00	160,807
04 Jun 10	60.66000 +0.11	61.05	59.84	60.73	183,358
03 Jun 10	60.55000 +0.30	61.15	60.50	60.84	168,418
02 Jun 10	60.25000 +0.47	61.00	59.50	60.00	258,076
01 Jun 10	59.78000 +0.17	60.40	58.55	59.75	144,334
31 May 10	59.61000 +0.58	60.80	59.20	59.20	71,643
28 May 10	59.03000 +0.43	59.38	58.41	58.88	81,175
27 May 10	58.60000 +1.37	58.75	57.08	57.50	106,073
26 May 10	57.23000 +1.11	57.93	56.49	56.78	136,304
25 May 10	56.12000 -0.65	56.46	55.50	56.00	115,623
24 May 10	56.77000 +0.08	57.45	56.20	57.10	68,253
21 May 10	56.69000 -0.06	57.08	55.83	56.87	138,746
20 May 10	56.75000 -0.72	58.00	56.20	57.55	104,778
19 May 10	57.47000 -0.34	57.90	56.60	57.11	148,798
18 May 10	57.81000 +0.03	58.45	57.50	57.97	77,369
17 May 10	57.78000 -0.02	58.65	56.82	57.20	97,175
14 May 10	57.80000 -0.69	58.49	57.45	58.17	110,095
13 May 10	58.49000 -0.31	59.04	58.03	58.98	70,868
12 May 10	58.80000 +0.90	58.89	57.48	57.88	105,655
11 May 10	57.90000 -0.23	58.08	57.30	58.08	102,472
10 May 10	58.13000 +1.79	58.90	57.39	57.50	154,184
07 May 10	56.34000 -0.76	57.76	55.50	56.31	235,243
06 May 10	57.10000 -0.95	57.81	57.00	57.70	139,245
05 May 10	58.05000 -1.15	59.20	57.77	59.02	198,246
04 May 10	59.20000 -0.50	60.75	58.94	59.80	126,145
03 May 10	59.70000 -0.04	59.70	59.05	59.70	55,398
30 Apr 10	59.74000 +0.75	59.77	58.77	59.05	160,910
29 Apr 10	58.99000 +0.19	59.20	58.65	58.79	75,817
28 Apr 10	58.80000 -0.43	59.51	57.90	58.97	143,372
27 Apr 10	59.23000 -0.96	60.78	59.23	60.37	128,955
26 Apr 10	60.19000 -0.55	61.30	60.12	60.97	87,518
23 Apr 10	60.74000 -0.43	61.49	60.61	61.34	79,412
22 Apr 10	61.17000 -0.34	62.00	60.98	61.41	126,253
21 Apr 10	61.51000 +0.26	61.80	61.14	61.40	119,134
20 Apr 10	61.25000 +0.05	61.41	60.74	61.40	58,467
19 Apr 10	61.20000 +0.61	61.39	60.03	60.12	83,161
16 Apr 10	60.59000 -0.50	61.52	60.59	60.80	81,479
15 Apr 10	61.09000 -0.27	61.67	60.77	61.52	66,325
14 Apr 10	61.36000 +0.24	61.95	60.91	61.40	121,415
13 Apr 10	61.12000 +0.06	61.49	60.80	61.23	74,659
12 Apr 10	61.06000 -0.04	61.50	60.65	61.40	153,452
09 Apr 10	61.10000 +0.83	61.10	60.33	60.69	117,747
08 Apr 10	60.27000 +0.63	60.51	59.01	59.55	187,877
07 Apr 10	59.64000 -0.13	60.37	59.64	59.80	161,638
06 Apr 10	59.77000 +0.04	60.00	59.22	60.00	127,912
01 Apr 10	59.73000 +0.56	60.18	59.17	59.54	113,494
31 Mar 10	59.17000 -2.07	60.96	58.52	60.59	343,572
30 Mar 10	61.24000 +0.96	61.49	60.18	60.30	145,005
29 Mar 10	60.28000 -0.02	60.42	59.81	60.30	93,281
26 Mar 10	60.30000 +0.50	60.30	59.27	59.80	93,789
25 Mar 10	59.80000 -0.23	60.15	59.23	60.00	125,377
24 Mar 10	60.03000 -0.34	60.60	59.78	60.60	99,883
23 Mar 10	60.37000 +0.49	60.69	59.66	60.01	186,780
22 Mar 10	59.88000 +0.02	59.88	59.50	59.73	86,158
19 Mar 10	59.86000 +0.36	60.30	59.30	59.57	152,780
18 Mar 10	59.50000 +0.73	59.50	58.20	58.64	153,577
17 Mar 10	58.77000 +1.08	58.87	57.64	57.98	134,795
16 Mar 10	57.69000 -0.03	58.17	57.53	58.16	79,254
15 Mar 10	57.72000 -0.28	58.40	57.70	57.92	76,050
12 Mar 10	58.00000 -0.31	58.50	57.74	58.27	65,280
11 Mar 10	58.31000 +0.22	58.77	57.95	58.09	91,903
10 Mar 10	58.09000 +0.02	58.20	57.33	58.00	138,777
09 Mar 10	58.07000 -0.09	58.29	57.90	58.09	92,222
08 Mar 10	58.16000 +0.43	58.24	57.70	57.74	92,894
05 Mar 10	57.73000 -0.91	58.83	57.22	58.61	184,278
04 Mar 10	58.64000 +0.64	58.71	57.50	57.94	194,211
03 Mar 10	58.00000 -2.49	59.79	57.88	59.79	290,197
02 Mar 10	60.49000 -0.31	60.97	60.19	60.75	100,958
01 Mar 10	60.80000 +1.23	60.80	59.63	59.90	107,098
26 Feb 10	59.57000 +0.08	59.88	59.05	59.53	121,050
25 Feb 10	59.49000 +1.47	59.51	57.84	57.84	166,604
24 Feb 10	58.02000 -0.29	58.59	57.85	58.38	89,697
23 Feb 10	58.31000 +0.01	58.45	58.20	58.44	114,605
22 Feb 10	58.30000 +0.12	58.53	57.95	58.08	120,338
19 Feb 10	58.18000 +0.55	58.45	57.50	57.50	114,110
18 Feb 10	57.63000 +0.12	58.15	57.51	57.62	130,509
17 Feb 10	57.51000 +0.51	57.80	56.96	57.15	122,651
16 Feb 10	57.00000 +0.25	57.00	56.12	56.90	136,175
15 Feb 10	56.75000 -0.19	57.14	56.61	57.08	54,600
12 Feb 10	56.94000 +0.07	56.94	56.44	56.90	92,990
11 Feb 10	56.87000 +0.19	57.10	56.13	56.94	125,896
10 Feb 10	56.68000 +0.34	56.87	56.30	56.49	83,884
09 Feb 10	56.34000 -0.65	57.00	56.10	56.80	118,048
08 Feb 10	56.99000 -0.09	57.33	56.46	57.14	122,106
05 Feb 10	57.08000 -0.49	57.50	57.06	57.41	162,284
04 Feb 10	57.57000 -0.42	58.23	57.40	58.06	94,050
03 Feb 10	57.99000 +0.00	58.38	57.82	58.14	99,838
02 Feb 10	57.99000 +0.39	58.31	57.57	57.93	100,724
01 Feb 10	57.60000 -0.04	58.00	57.46	57.62	76,296
29 Jan 10	57.64000 +0.46	57.87	57.20	57.49	105,451
28 Jan 10	57.18000 +0.03	57.95	57.15	57.64	140,493
27 Jan 10	57.15000 -0.40	57.75	57.07	57.39	91,221
26 Jan 10	57.55000 +0.33	57.65	57.05	57.15	75,999
25 Jan 10	57.22000 -0.57	57.95	57.10	57.74	173,865
22 Jan 10	57.79000 +0.22	58.46	57.40	57.40	131,785
21 Jan 10	57.57000 -0.15	58.24	57.57	57.75	96,238
20 Jan 10	57.72000 +0.12	58.49	57.55	57.77	126,620
19 Jan 10	57.60000 -0.07	57.79	57.11	57.79	51,872
18 Jan 10	57.67000 -0.23	58.20	57.50	58.20	51,467
15 Jan 10	57.90000 +0.15	58.58	57.76	57.89	135,116
14 Jan 10	57.75000 -0.05	58.13	57.35	58.09	119,932
13 Jan 10	57.80000 +0.42	57.80	57.07	57.20	122,695
12 Jan 10	57.38000 -0.51	58.20	57.21	57.88	160,030
11 Jan 10	57.89000 -0.39	58.68	57.85	58.30	120,100
08 Jan 10	58.28000 +0.26	58.30	57.88	58.20	95,116
07 Jan 10	58.02000 +0.03	58.10	57.49	57.92	106,771
06 Jan 10	57.99000 -0.21	58.50	57.75	58.21	122,094
05 Jan 10	58.20000 +0.40	58.38	57.53	57.99	177,669
04 Jan 10	57.80000 +0.13	58.14	57.55	57.70	82,912
31 Dec 09	57.67000 +0.31	57.85	57.52	57.84	21,712
30 Dec 09	57.36000 +0.11	57.65	57.27	57.44	37,682
29 Dec 09	57.25000 +0.21	57.40	57.05	57.17	70,107
28 Dec 09	57.04000 +0.00	57.27	56.71	57.00	81,832