FUNDMANAGER.co.uk

Enghouse Systems

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	18.39000 +0.58	18.43	17.85	17.85	222,556
19 Oct 26	17.81000 +0.03	17.97	17.65	17.72	181,055
16 Oct 26	17.78000 -0.44	18.45	17.58	18.25	309,350
15 Oct 26	18.22000 +1.02	18.25	17.05	17.22	635,423
14 Oct 26	17.20000 +0.14	17.28	17.00	17.06	683,130
13 Oct 26	17.06000 +0.06	17.32	17.01	17.10	447,322
09 Oct 26	17.00000 +0.21	17.19	16.82	16.82	438,528
08 Oct 26	16.79000 +0.04	16.84	16.55	16.66	463,464
07 Oct 26	16.75000 +0.00	16.85	16.61	16.61	200,563
06 Oct 26	16.75000 -0.01	16.85	16.64	16.83	281,876
05 Oct 26	16.76000 +0.01	16.95	16.69	16.79	295,662
02 Oct 26	16.75000 -0.11	16.96	16.74	16.88	174,435
01 Oct 26	16.86000 +0.06	17.30	16.76	16.90	438,361
30 Sep 26	16.80000 +0.19	16.90	16.65	16.65	284,474
29 Sep 26	16.61000 +0.01	16.66	16.47	16.63	197,822
28 Sep 26	16.60000 -0.14	16.75	16.42	16.73	153,354
25 Sep 26	16.74000 +0.13	16.88	16.58	16.69	293,255
24 Sep 26	16.61000 -0.09	16.68	16.47	16.59	575,132
23 Sep 26	16.70000 -0.11	16.88	16.64	16.73	334,416
22 Sep 26	16.81000 -0.15	17.29	16.50	17.03	385,201
21 Sep 26	16.96000 +0.03	17.31	16.85	17.20	404,988
18 Sep 26	16.93000 -0.46	17.40	16.88	17.39	491,874
17 Sep 26	17.39000 +0.12	17.40	17.11	17.30	366,892
16 Sep 26	17.27000 +0.02	17.34	17.01	17.33	377,532
15 Sep 26	17.25000 -0.12	17.28	16.66	17.20	432,530
14 Sep 26	17.37000 +0.81	17.39	16.45	16.61	845,129
11 Sep 26	16.56000 +0.92	16.65	15.05	15.49	615,801
10 Sep 26	15.64000 +0.14	16.05	15.44	16.00	393,452
09 Sep 26	15.50000 -0.25	15.74	15.47	15.74	291,200
08 Sep 26	15.75000 -0.56	16.25	15.66	16.24	252,564
04 Sep 26	16.31000 -0.44	16.75	16.12	16.75	125,867
03 Sep 26	16.75000 +0.31	16.88	16.59	16.59	219,644
02 Sep 26	16.44000 -0.15	16.80	16.31	16.74	148,050
01 Sep 26	16.59000 -0.76	17.34	16.55	17.34	91,707
31 Aug 26	17.35000 +0.09	17.45	17.05	17.12	239,624
28 Aug 26	17.26000 -0.04	17.45	17.19	17.40	181,586
27 Aug 26	17.30000 +0.23	17.36	17.01	17.11	94,717
26 Aug 26	17.07000 -0.07	17.24	16.92	17.15	94,806
25 Aug 26	17.14000 +0.00	17.19	17.01	17.15	45,206
24 Aug 26	17.14000 -0.10	17.38	17.10	17.32	86,537
21 Aug 26	17.24000 +0.04	17.38	17.09	17.18	121,898
20 Aug 26	17.20000 +0.02	17.24	16.92	17.15	149,341
19 Aug 26	17.18000 +0.24	17.20	16.92	17.00	79,897
18 Aug 26	16.94000 +0.37	17.03	16.65	16.71	180,091
17 Aug 26	16.57000 -0.37	16.88	16.57	16.81	87,583
14 Aug 26	16.94000 -0.58	17.21	16.87	17.20	111,518
13 Aug 26	17.52000 +0.15	17.56	17.18	17.40	105,437
12 Aug 26	17.37000 -0.05	17.45	17.02	17.45	114,327
11 Aug 26	17.42000 -0.22	17.74	17.39	17.74	165,391
10 Aug 26	17.64000 +0.04	17.74	17.39	17.51	168,005
07 Aug 26	17.60000 +0.22	17.62	17.27	17.48	77,321
06 Aug 26	17.38000 +0.01	17.40	17.17	17.32	107,857
05 Aug 26	17.37000 -0.28	17.80	17.32	17.79	157,045
04 Aug 26	17.65000 +0.47	17.68	17.29	17.40	128,113
31 Jul 26	17.18000 +0.27	17.27	16.80	16.84	98,375
30 Jul 26	16.91000 -0.54	17.58	16.80	17.36	73,393
29 Jul 26	17.45000 +0.27	17.62	17.18	17.18	122,432
28 Jul 26	17.18000 +0.45	17.32	16.84	16.85	152,354
27 Jul 26	16.73000 +0.62	16.84	16.25	16.25	109,993
24 Jul 26	16.11000 +0.51	16.17	15.71	15.71	160,503
23 Jul 26	15.60000 -0.43	16.01	15.48	16.01	310,458
22 Jul 26	16.03000 -0.22	16.29	16.01	16.15	158,587
21 Jul 26	16.25000 -0.07	16.33	16.11	16.32	192,470
20 Jul 26	16.32000 +0.01	16.44	16.24	16.33	129,306
17 Jul 26	16.31000 -0.29	16.56	16.24	16.56	117,194
16 Jul 26	16.60000 +0.30	16.80	16.22	16.22	111,072
15 Jul 26	16.30000 +0.11	16.58	16.26	16.33	152,446
14 Jul 26	16.19000 -0.39	16.56	16.18	16.56	168,643
13 Jul 26	16.58000 +0.10	16.67	16.47	16.47	213,502
10 Jul 26	16.48000 +0.17	16.56	16.32	16.36	209,793
09 Jul 26	16.31000 +0.15	16.38	16.11	16.16	103,599
08 Jul 26	16.16000 -0.21	16.32	16.12	16.28	125,816
07 Jul 26	16.37000 +0.08	16.63	16.31	16.31	201,827
06 Jul 26	16.29000 +0.05	16.36	16.08	16.16	119,818
03 Jul 26	16.24000 -0.11	16.36	16.16	16.31	65,812
02 Jul 26	16.35000 +0.29	16.52	16.15	16.15	211,774
30 Jun 26	16.06000 +0.12	16.13	15.83	15.93	302,529
29 Jun 26	15.94000 +0.00	16.14	15.91	16.00	223,106
26 Jun 26	15.94000 +0.51	15.99	15.40	15.40	192,762
25 Jun 26	15.43000 -0.19	15.68	15.39	15.57	160,429
24 Jun 26	15.62000 +0.21	15.86	15.36	15.37	156,097
23 Jun 26	15.41000 +0.09	15.52	15.21	15.21	260,107
22 Jun 26	15.32000 -0.31	15.68	15.20	15.57	300,920
19 Jun 26	15.63000 +0.02	15.80	15.57	15.57	157,029
18 Jun 26	15.61000 -0.16	15.81	15.55	15.81	183,747
17 Jun 26	15.77000 +0.07	15.97	15.55	15.63	216,478
16 Jun 26	15.70000 -0.07	15.94	15.63	15.73	231,479
15 Jun 26	15.77000 -0.19	16.24	15.75	16.09	179,311
12 Jun 26	15.96000 -0.05	16.11	15.70	16.04	205,400
11 Jun 26	16.01000 -0.07	16.18	15.45	16.01	569,046
10 Jun 26	16.08000 -1.61	17.25	15.74	16.44	646,429
09 Jun 26	17.69000 -0.21	18.00	17.61	17.90	156,902
08 Jun 26	17.90000 -0.02	18.15	17.66	18.07	105,073
05 Jun 26	17.92000 -0.01	18.02	17.77	17.86	99,535
04 Jun 26	17.93000 +0.22	18.12	17.70	17.77	109,500
03 Jun 26	17.71000 -0.91	18.65	17.68	18.65	181,653
02 Jun 26	18.62000 +0.16	18.62	18.17	18.40	210,440
01 Jun 26	18.46000 +0.45	18.68	17.97	17.98	243,470
29 May 26	18.01000 +0.39	18.05	17.65	17.71	153,780
28 May 26	17.62000 +0.48	17.66	17.00	17.07	152,244
27 May 26	17.14000 -0.08	17.39	17.10	17.16	131,021
26 May 26	17.22000 -0.04	17.33	17.00	17.20	115,629
25 May 26	17.26000 +0.07	17.39	17.18	17.19	42,123
22 May 26	17.19000 +0.07	17.44	17.12	17.15	112,461
21 May 26	17.12000 +0.19	17.17	16.64	16.89	135,589
20 May 26	16.93000 -0.03	17.00	16.64	17.00	138,106
19 May 26	16.96000 +0.25	17.38	16.78	16.78	184,143
15 May 26	16.71000 -0.08	16.84	16.57	16.59	157,999
14 May 26	16.79000 +0.06	16.85	16.57	16.76	197,096
13 May 26	16.73000 -0.31	17.19	16.73	17.19	254,760
12 May 26	17.04000 -0.34	17.60	16.93	17.38	151,684
11 May 26	17.38000 -0.56	18.00	17.33	18.00	136,269
08 May 26	17.94000 +0.13	17.99	17.67	17.90	132,772
07 May 26	17.81000 +0.33	17.92	17.59	17.62	170,187
06 May 26	17.48000 -0.37	18.03	17.48	18.03	181,979
05 May 26	17.85000 +0.17	17.94	17.57	17.75	253,168
04 May 26	17.68000 +0.29	18.06	17.46	17.51	236,355
01 May 26	17.39000 +0.44	17.49	16.99	16.99	83,906
30 Apr 26	16.95000 +0.05	17.04	16.80	16.90	139,671
29 Apr 26	16.90000 -0.05	16.95	16.63	16.95	92,821
28 Apr 26	16.95000 +0.06	17.09	16.90	16.95	96,398
27 Apr 26	16.89000 +0.04	16.95	16.71	16.76	187,710
24 Apr 26	16.85000 +0.04	16.96	16.69	16.96	68,285
23 Apr 26	16.81000 -0.57	17.29	16.72	17.29	215,134
22 Apr 26	17.38000 +0.18	17.58	17.30	17.41	124,497
21 Apr 26	17.20000 -0.10	17.61	17.08	17.37	224,038
20 Apr 26	17.30000 -0.22	17.68	17.25	17.44	110,426
17 Apr 26	17.52000 +0.07	17.89	17.44	17.46	118,685
16 Apr 26	17.45000 -0.03	17.74	17.43	17.57	317,882
15 Apr 26	17.48000 +0.37	17.62	17.20	17.25	160,115
14 Apr 26	17.11000 +0.25	17.23	16.94	16.95	173,369
13 Apr 26	16.86000 +0.36	17.00	16.48	16.51	160,907
10 Apr 26	16.50000 +0.06	16.74	16.40	16.40	330,205
09 Apr 26	16.44000 -0.22	16.69	16.40	16.66	383,435
08 Apr 26	16.66000 +0.04	17.18	16.65	16.90	119,089
07 Apr 26	16.62000 -0.24	16.85	16.53	16.75	257,563
06 Apr 26	16.86000 +0.07	16.95	16.75	16.81	88,945
02 Apr 26	16.79000 +0.27	16.95	16.25	16.36	205,077
01 Apr 26	16.52000 -0.11	16.76	16.37	16.70	133,957
31 Mar 26	16.63000 +0.51	16.69	16.23	16.25	369,797
30 Mar 26	16.12000 +0.11	16.23	15.88	16.08	352,742
27 Mar 26	16.01000 -0.25	16.17	15.95	16.16	269,710
26 Mar 26	16.26000 +0.00	16.37	16.07	16.15	124,652
25 Mar 26	16.26000 +0.16	16.34	16.04	16.34	153,234
24 Mar 26	16.10000 -0.28	16.31	15.92	16.28	172,921
23 Mar 26	16.38000 +0.43	16.44	15.95	16.10	179,145
20 Mar 26	15.95000 +0.06	16.25	15.71	15.80	365,322
19 Mar 26	15.89000 +0.25	16.04	15.50	15.53	302,132
18 Mar 26	15.64000 -0.07	15.98	15.53	15.73	185,688
17 Mar 26	15.71000 +0.37	15.76	15.36	15.44	294,396
16 Mar 26	15.34000 +0.15	15.58	14.80	15.28	726,010
13 Mar 26	15.19000 -2.57	16.53	15.16	16.00	1,137,390
12 Mar 26	17.76000 -0.15	18.24	17.73	17.91	232,948
11 Mar 26	17.91000 -0.34	18.47	17.79	18.26	501,267
10 Mar 26	18.25000 -0.17	18.35	18.01	18.34	328,732
09 Mar 26	18.42000 +0.05	18.45	18.06	18.30	212,921
06 Mar 26	18.37000 +0.13	18.48	18.14	18.25	323,308
05 Mar 26	18.24000 +0.34	18.35	17.97	17.97	236,366
04 Mar 26	17.90000 -0.07	18.33	17.80	18.10	172,667
03 Mar 26	17.97000 +0.20	18.14	17.53	17.67	315,355
02 Mar 26	17.77000 +0.07	17.84	17.31	17.55	493,722
27 Feb 26	17.70000 +0.06	17.76	17.49	17.64	472,858
26 Feb 26	17.64000 +0.30	17.69	17.36	17.41	455,420
25 Feb 26	17.34000 +0.26	17.38	17.10	17.19	201,523
24 Feb 26	17.08000 +0.10	17.28	16.85	16.95	174,118
23 Feb 26	16.98000 -0.14	17.19	16.89	17.16	258,791
20 Feb 26	17.12000 +0.08	17.33	16.87	16.97	499,485
19 Feb 26	17.04000 +0.05	17.09	16.78	16.92	238,460
18 Feb 26	16.99000 -0.04	17.18	16.79	17.01	383,313
17 Feb 26	17.03000 -0.23	17.34	16.87	17.25	499,035
13 Feb 26	17.26000 -0.38	17.44	17.19	17.35	389,384
12 Feb 26	17.64000 -0.20	17.89	17.36	17.89	365,257
11 Feb 26	17.84000 -0.17	18.15	17.69	18.15	486,515
10 Feb 26	18.01000 +0.28	18.28	17.75	17.78	345,368
09 Feb 26	17.73000 -0.22	17.94	17.68	17.94	291,294
06 Feb 26	17.95000 +0.09	17.97	17.61	17.90	367,109
05 Feb 26	17.86000 +0.08	18.00	17.65	17.75	392,519
04 Feb 26	17.78000 +0.12	17.86	17.38	17.74	354,764
03 Feb 26	17.66000 -0.85	18.51	17.53	18.49	483,558
02 Feb 26	18.51000 -0.20	18.82	18.46	18.75	379,581
30 Jan 26	18.71000 +0.21	18.87	18.43	18.54	1,297,681
29 Jan 26	18.50000 -0.19	18.76	18.32	18.76	424,477
28 Jan 26	18.69000 +0.26	18.90	18.49	18.67	475,004
27 Jan 26	18.43000 -0.17	18.70	18.43	18.70	291,734
26 Jan 26	18.60000 -0.15	18.82	18.56	18.80	174,855
23 Jan 26	18.75000 +0.10	18.78	18.55	18.58	340,666
22 Jan 26	18.65000 +0.16	18.71	18.50	18.51	259,551
21 Jan 26	18.49000 -0.23	18.84	18.37	18.75	260,424
20 Jan 26	18.72000 -0.38	19.11	18.62	19.10	315,923
19 Jan 26	19.10000 -0.32	19.42	19.08	19.42	183,781
16 Jan 26	19.42000 -0.11	19.60	19.29	19.60	315,538
15 Jan 26	19.53000 -0.20	19.88	19.51	19.87	215,659
14 Jan 26	19.73000 -0.25	20.10	19.62	19.99	227,063
13 Jan 26	19.98000 -0.53	20.59	19.93	20.59	436,247
12 Jan 26	20.51000 +0.01	20.53	20.22	20.44	214,490
09 Jan 26	20.50000 -0.17	20.70	20.44	20.66	177,401
08 Jan 26	20.67000 +0.23	20.75	20.46	20.46	126,195
07 Jan 26	20.44000 +0.09	20.53	20.25	20.33	134,278
06 Jan 26	20.35000 +0.05	20.36	20.15	20.31	185,577
05 Jan 26	20.30000 +0.16	20.47	20.13	20.23	229,165
02 Jan 26	20.14000 -0.22	20.47	19.95	20.45	185,452
31 Dec 25	20.36000 -0.07	20.53	20.36	20.39	73,258
30 Dec 25	20.43000 -0.07	20.77	20.37	20.54	124,107
29 Dec 25	20.50000 +0.02	20.57	20.36	20.36	157,947
24 Dec 25	20.48000 +0.08	20.55	20.33	20.33	63,677
23 Dec 25	20.40000 -0.25	20.64	20.29	20.64	199,872
22 Dec 25	20.65000 +0.15	20.76	20.54	20.59	159,067
19 Dec 25	20.50000 -0.41	20.99	20.35	20.99	313,569
18 Dec 25	20.91000 -0.42	21.53	20.79	21.53	145,545
17 Dec 25	21.33000 +0.39	21.81	20.94	20.99	372,824
16 Dec 25	20.94000 +0.84	20.94	19.58	19.66	360,341
15 Dec 25	20.10000 +0.02	20.19	19.97	20.06	138,812
12 Dec 25	20.08000 -0.07	20.30	19.90	20.16	115,519
11 Dec 25	20.15000 +0.00	20.26	20.09	20.13	92,463
10 Dec 25	20.15000 -0.03	20.18	19.95	20.14	175,281
09 Dec 25	20.18000 +0.02	20.37	20.07	20.08	98,971
08 Dec 25	20.16000 +0.05	20.33	20.04	20.16	148,228
05 Dec 25	20.11000 -0.04	20.24	20.05	20.18	61,957
04 Dec 25	20.15000 -0.02	20.33	20.09	20.21	125,888
03 Dec 25	20.17000 +0.07	20.25	20.09	20.09	77,838
02 Dec 25	20.10000 +0.18	20.19	20.00	20.01	70,784
01 Dec 25	19.92000 -0.51	20.33	19.92	20.28	127,280
28 Nov 25	20.43000 +0.23	20.48	20.15	20.27	51,155
27 Nov 25	20.20000 +0.11	20.26	20.13	20.14	44,088
26 Nov 25	20.09000 -0.04	20.27	20.05	20.16	134,075
25 Nov 25	20.13000 +0.16	20.30	19.96	19.96	248,839
24 Nov 25	19.97000 -0.16	20.17	19.95	20.15	392,053
21 Nov 25	20.13000 +0.33	20.24	19.79	19.79	226,081
20 Nov 25	19.80000 +0.18	19.98	19.66	19.80	160,169
19 Nov 25	19.62000 -0.02	19.77	19.56	19.63	115,210
18 Nov 25	19.64000 -0.09	19.83	19.48	19.65	220,458
17 Nov 25	19.73000 -0.26	20.11	19.67	19.89	259,556
14 Nov 25	19.99000 -0.91	20.57	19.84	20.57	252,007
13 Nov 25	20.90000 -0.05	21.07	20.80	20.91	122,475
12 Nov 25	20.95000 +0.00	21.20	20.87	21.02	101,008
11 Nov 25	20.95000 -0.06	21.11	20.86	20.90	128,060
10 Nov 25	21.01000 +0.03	21.08	20.76	21.04	159,448
07 Nov 25	20.98000 +0.39	21.15	20.49	20.55	222,493
06 Nov 25	20.59000 -0.33	20.88	20.51	20.88	187,317
05 Nov 25	20.92000 +0.36	20.94	20.62	20.62	77,811
04 Nov 25	20.56000 -0.47	20.80	20.53	20.78	205,988
03 Nov 25	21.03000 +0.22	21.10	20.76	20.83	186,530
31 Oct 25	20.81000 +0.33	20.82	20.52	20.60	142,674
30 Oct 25	20.48000 +0.11	20.65	20.26	20.26	71,908
29 Oct 25	20.37000 -0.58	20.95	20.33	20.95	155,527
28 Oct 25	20.95000 -0.11	21.32	20.92	21.07	124,750
27 Oct 25	21.06000 -0.03	21.25	20.99	21.14	171,064
24 Oct 25	21.09000 +0.44	21.12	20.74	20.75	203,013
23 Oct 25	20.65000 -0.01	20.71	20.52	20.65	200,569
22 Oct 25	20.66000 -0.05	20.86	20.58	20.74	205,123
21 Oct 25	20.71000 +0.41	20.73	20.27	20.33	232,187
20 Oct 25	20.30000 -0.15	20.52	20.20	20.48	229,419
17 Oct 25	20.45000 +0.24	20.50	20.15	20.20	212,897
16 Oct 25	20.21000 -0.54	20.72	20.21	20.68	229,963
15 Oct 25	20.75000 -0.04	20.88	20.67	20.88	131,307
14 Oct 25	20.79000 +0.23	20.86	20.62	20.62	188,639
10 Oct 25	20.56000 -0.23	20.94	20.52	20.69	261,009
09 Oct 25	20.79000 +0.05	20.87	20.58	20.72	121,835
08 Oct 25	20.74000 -0.23	20.99	20.70	20.99	273,509
07 Oct 25	20.97000 +0.07	21.07	20.80	21.07	88,359
06 Oct 25	20.90000 -0.23	21.16	20.78	21.16	245,651
03 Oct 25	21.13000 +0.04	21.14	20.90	20.97	124,659
02 Oct 25	21.09000 +0.13	21.10	20.84	20.90	52,633
01 Oct 25	20.96000 +0.03	21.18	20.80	20.85	99,429
30 Sep 25	20.93000 +0.13	20.99	20.71	20.84	187,052
29 Sep 25	20.80000 +0.06	20.92	20.71	20.92	80,439
26 Sep 25	20.74000 -0.20	20.99	20.72	20.99	103,856
25 Sep 25	20.94000 -0.28	21.19	20.57	21.19	260,160
24 Sep 25	21.22000 +0.12	21.36	20.92	21.00	211,817
23 Sep 25	21.10000 -0.69	21.73	21.08	21.72	139,842
22 Sep 25	21.79000 +0.43	21.83	21.29	21.29	147,359
19 Sep 25	21.36000 +0.22	21.38	21.00	21.18	1,268,598
18 Sep 25	21.14000 +0.21	21.14	20.91	21.03	122,269
17 Sep 25	20.93000 -0.04	21.21	20.85	21.04	190,328
16 Sep 25	20.97000 -0.03	21.02	20.82	20.96	183,596
15 Sep 25	21.00000 +0.04	21.00	20.84	21.00	251,842
12 Sep 25	20.96000 +0.07	21.03	20.81	20.92	142,069
11 Sep 25	20.89000 +0.01	20.91	20.70	20.80	207,627
10 Sep 25	20.88000 -0.02	20.97	20.74	20.93	310,481
09 Sep 25	20.90000 -0.01	21.15	20.82	20.85	244,995
08 Sep 25	20.91000 -0.04	21.10	20.79	20.95	316,626
05 Sep 25	20.95000 -1.89	21.62	20.44	21.31	783,121
04 Sep 25	22.84000 +0.38	22.89	22.43	22.69	97,162
03 Sep 25	22.46000 +0.02	22.69	22.37	22.52	100,514
02 Sep 25	22.44000 -0.43	22.85	22.35	22.73	94,752
29 Aug 25	22.87000 +0.16	22.89	22.64	22.69	103,048
28 Aug 25	22.71000 +0.01	22.96	22.60	22.76	91,164
27 Aug 25	22.70000 +0.15	22.75	22.55	22.55	132,760
26 Aug 25	22.55000 -0.06	22.68	22.48	22.61	148,206
25 Aug 25	22.61000 -0.17	22.77	22.48	22.77	284,213
22 Aug 25	22.78000 +0.37	22.82	22.38	22.38	168,047
21 Aug 25	22.41000 +0.12	22.54	22.21	22.21	70,489
20 Aug 25	22.29000 -0.01	22.40	22.17	22.23	93,695
19 Aug 25	22.30000 -0.05	22.55	22.18	22.30	106,613
18 Aug 25	22.35000 +0.18	22.37	22.11	22.20	224,229
15 Aug 25	22.17000 -0.19	22.30	22.09	22.24	241,777
14 Aug 25	22.36000 -0.10	22.48	22.22	22.43	159,942
13 Aug 25	22.46000 +0.13	22.55	22.37	22.46	78,038
12 Aug 25	22.33000 +0.22	22.45	22.13	22.24	89,242
11 Aug 25	22.11000 -0.43	22.66	22.09	22.66	214,908
08 Aug 25	22.54000 +0.27	22.60	22.28	22.28	127,377
07 Aug 25	22.27000 -0.44	22.80	22.22	22.76	226,683
06 Aug 25	22.71000 -0.08	22.84	22.62	22.75	97,748
05 Aug 25	22.79000 +0.04	22.93	22.51	22.74	162,967
01 Aug 25	22.75000 -0.20	22.99	22.63	22.91	107,737
31 Jul 25	22.95000 -0.31	23.39	22.94	23.39	139,238
30 Jul 25	23.26000 -0.25	23.56	23.15	23.49	66,204
29 Jul 25	23.51000 -0.01	23.70	23.39	23.70	73,916
28 Jul 25	23.52000 -0.26	23.78	23.50	23.78	89,235
25 Jul 25	23.78000 +0.22	23.84	23.54	23.62	141,405
24 Jul 25	23.56000 -0.23	23.85	23.50	23.85	144,812
23 Jul 25	23.79000 +0.04	23.86	23.60	23.79	178,148
22 Jul 25	23.75000 +0.26	23.87	23.45	23.59	177,459
21 Jul 25	23.49000 +0.04	23.70	23.39	23.48	104,353
18 Jul 25	23.45000 -0.29	23.66	23.43	23.61	99,519
17 Jul 25	23.74000 +0.27	23.76	23.50	23.55	124,104
16 Jul 25	23.47000 +0.07	23.56	23.31	23.35	187,007
15 Jul 25	23.40000 +0.24	23.65	23.22	23.27	132,430
14 Jul 25	23.16000 +0.19	23.39	23.06	23.06	136,794
11 Jul 25	22.97000 -0.99	23.92	22.94	23.92	358,220
10 Jul 25	23.96000 +0.34	24.15	23.59	23.71	234,861
09 Jul 25	23.62000 -0.18	23.99	23.61	23.76	87,778
08 Jul 25	23.80000 +0.37	24.08	23.49	23.80	288,746
07 Jul 25	23.43000 -0.14	23.71	23.24	23.51	176,350
04 Jul 25	23.57000 +0.13	23.59	23.38	23.57	26,895
03 Jul 25	23.44000 +0.00	23.58	23.24	23.44	161,652
02 Jul 25	23.44000 +0.07	23.45	23.10	23.24	193,683
30 Jun 25	23.37000 +0.37	23.45	22.98	23.03	110,449
27 Jun 25	23.00000 +0.02	23.29	22.89	22.91	150,157
26 Jun 25	22.98000 -0.07	23.05	22.79	23.03	170,915
25 Jun 25	23.05000 +0.20	23.23	22.84	22.96	163,312
24 Jun 25	22.85000 +0.21	22.97	22.61	22.84	145,200
23 Jun 25	22.64000 -0.17	23.07	22.63	22.80	161,822
20 Jun 25	22.81000 -0.11	22.95	22.75	22.88	180,093
19 Jun 25	22.92000 +0.23	22.95	22.68	22.69	38,676
18 Jun 25	22.69000 +0.07	22.91	22.63	22.63	97,559
17 Jun 25	22.62000 -0.11	23.03	22.61	22.80	147,752
16 Jun 25	22.73000 +0.01	22.92	22.69	22.75	155,500
13 Jun 25	22.72000 -0.32	23.20	22.71	23.06	193,808
12 Jun 25	23.04000 +0.06	23.16	22.90	22.96	157,750
11 Jun 25	22.98000 -0.08	23.15	22.98	23.04	250,121
10 Jun 25	23.06000 -0.12	23.65	22.91	23.18	350,019
09 Jun 25	23.18000 -0.69	23.94	23.08	23.94	433,999
06 Jun 25	23.87000 -2.43	25.11	22.61	25.00	762,401
05 Jun 25	26.30000 -0.46	26.90	26.25	26.90	159,806
04 Jun 25	26.76000 -0.09	27.13	26.61	26.99	101,879
03 Jun 25	26.85000 +0.10	27.00	26.57	26.89	58,561
02 Jun 25	26.75000 +0.36	26.85	26.20	26.38	59,071
30 May 25	26.39000 -0.09	26.67	26.18	26.41	120,167
29 May 25	26.48000 -0.14	26.90	26.43	26.88	44,720
28 May 25	26.62000 +0.03	27.00	26.52	26.66	55,970
27 May 25	26.59000 -0.07	27.14	26.44	26.44	123,630
26 May 25	26.66000 +0.46	26.68	26.20	26.30	20,156
23 May 25	26.20000 +0.05	26.45	26.02	26.02	82,136
22 May 25	26.15000 -0.20	26.36	25.95	26.36	108,725
21 May 25	26.35000 -0.12	26.59	26.30	26.40	41,426
20 May 25	26.47000 -0.19	26.75	26.43	26.75	106,370
16 May 25	26.66000 -0.29	26.82	26.46	26.71	50,388
15 May 25	26.95000 -0.08	27.15	26.63	27.09	89,549
14 May 25	27.03000 +0.66	27.41	26.03	26.31	180,318
13 May 25	26.37000 +0.42	26.50	25.93	26.04	102,898
12 May 25	25.95000 +0.22	26.37	25.89	26.37	82,134
09 May 25	25.73000 -0.48	26.33	25.66	26.33	51,381
08 May 25	26.21000 +0.35	26.37	25.73	25.86	66,136
07 May 25	25.86000 +0.17	25.91	25.58	25.58	45,288
06 May 25	25.69000 +0.36	25.74	25.19	25.32	84,063
05 May 25	25.33000 +0.13	25.65	25.04	25.18	52,460
02 May 25	25.20000 +0.17	25.43	25.14	25.22	29,676
01 May 25	25.03000 -0.02	25.32	24.92	25.11	30,297
30 Apr 25	25.05000 -0.30	25.27	24.76	25.25	69,063
29 Apr 25	25.35000 +0.39	25.38	24.77	24.90	64,049
28 Apr 25	24.96000 +0.11	25.13	24.75	24.95	134,025
25 Apr 25	24.85000 +0.01	25.16	24.51	24.79	85,850
24 Apr 25	24.84000 +0.09	24.96	24.66	24.66	85,046
23 Apr 25	24.75000 +0.24	25.22	24.50	24.87	104,571
22 Apr 25	24.51000 +0.15	24.92	24.18	24.66	135,363
21 Apr 25	24.36000 -0.01	24.43	24.01	24.25	40,898
17 Apr 25	24.37000 -0.44	24.81	24.33	24.81	148,475
16 Apr 25	24.81000 +0.29	24.88	24.43	24.43	83,479
15 Apr 25	24.52000 +0.45	24.53	24.11	24.20	133,650
14 Apr 25	24.07000 +0.17	24.59	23.90	24.42	108,519
11 Apr 25	23.90000 +0.30	24.04	23.56	23.59	45,457
10 Apr 25	23.60000 -1.15	24.46	23.35	24.46	75,972
09 Apr 25	24.75000 +1.67	24.76	22.72	22.96	165,772
08 Apr 25	23.08000 -0.11	23.75	22.92	23.58	81,245
07 Apr 25	23.19000 -0.83	24.01	22.76	23.43	152,982
04 Apr 25	24.02000 -0.64	24.80	23.75	24.65	174,856
03 Apr 25	24.66000 -1.05	25.47	24.65	25.39	131,547
02 Apr 25	25.71000 -0.03	25.99	25.30	25.30	122,255
01 Apr 25	25.74000 +0.07	25.86	25.21	25.67	92,785
31 Mar 25	25.67000 +0.32	25.96	24.98	25.09	154,172
28 Mar 25	25.35000 -1.07	26.52	25.16	25.99	277,163
27 Mar 25	26.42000 -0.69	27.24	26.38	27.11	147,107
26 Mar 25	27.11000 -0.26	27.70	27.11	27.18	107,124
25 Mar 25	27.37000 +0.80	27.44	26.44	26.50	104,423
24 Mar 25	26.57000 +0.11	26.70	26.48	26.57	41,245
21 Mar 25	26.46000 +0.12	26.50	26.10	26.20	283,088
20 Mar 25	26.34000 +0.02	26.66	26.04	26.04	71,824
19 Mar 25	26.32000 +0.15	26.48	26.14	26.19	52,191
18 Mar 25	26.17000 +0.06	26.40	25.81	26.05	88,257
17 Mar 25	26.11000 +0.00	26.24	25.81	26.11	49,207
14 Mar 25	26.11000 +0.33	26.25	25.87	25.99	58,241
13 Mar 25	25.78000 -0.30	26.00	25.42	25.91	125,305
12 Mar 25	26.08000 +0.64	26.58	25.74	25.80	152,544
11 Mar 25	25.44000 -0.98	26.73	25.30	25.30	151,420
10 Mar 25	26.42000 -0.28	26.64	26.22	26.64	156,890
07 Mar 25	26.70000 +0.35	26.74	26.35	26.36	94,713
06 Mar 25	26.35000 +0.07	26.45	26.11	26.15	93,546
05 Mar 25	26.28000 +0.36	26.35	25.94	25.94	100,592
04 Mar 25	25.92000 +0.26	25.97	25.11	25.17	72,898
03 Mar 25	25.66000 +0.24	25.70	25.28	25.28	93,054
28 Feb 25	25.42000 -0.62	26.02	25.12	26.01	164,049
27 Feb 25	26.04000 -0.54	26.71	26.02	26.68	111,587
26 Feb 25	26.58000 +0.26	27.04	26.41	26.41	88,691
25 Feb 25	26.32000 +0.04	26.53	25.87	26.10	101,583
24 Feb 25	26.28000 -0.09	26.47	26.06	26.34	45,578
21 Feb 25	26.37000 -0.16	26.64	26.30	26.55	108,350
20 Feb 25	26.53000 -0.26	26.75	26.50	26.71	72,863
19 Feb 25	26.79000 -0.07	27.09	26.70	26.83	86,087
18 Feb 25	26.86000 -0.23	27.26	26.83	27.22	68,140
14 Feb 25	27.09000 -0.26	27.36	27.07	27.21	42,618
13 Feb 25	27.35000 -0.13	27.68	27.24	27.61	56,216
12 Feb 25	27.48000 -0.22	27.66	27.35	27.55	47,155
11 Feb 25	27.70000 -0.57	28.23	27.68	28.23	60,498
10 Feb 25	28.27000 +0.46	28.53	27.92	27.92	81,283
07 Feb 25	27.81000 +0.02	28.00	27.65	27.78	79,596
06 Feb 25	27.79000 -0.24	28.01	27.67	27.83	48,744
05 Feb 25	28.03000 +0.49	28.08	27.50	27.51	48,620
04 Feb 25	27.54000 -0.08	27.65	27.31	27.59	79,241
03 Feb 25	27.62000 +0.03	27.98	26.75	27.30	135,812
31 Jan 25	27.59000 -0.08	27.90	27.35	27.86	316,420
30 Jan 25	27.67000 +0.09	28.15	27.67	27.71	59,488
29 Jan 25	27.58000 -0.44	27.99	27.37	27.66	98,832
28 Jan 25	28.02000 +0.43	28.10	27.73	27.83	72,423
27 Jan 25	27.59000 -0.04	27.91	27.41	27.47	85,000
24 Jan 25	27.63000 -0.19	27.91	27.58	27.82	57,920
23 Jan 25	27.82000 -0.06	28.15	27.66	27.66	79,513
22 Jan 25	27.88000 +0.51	27.94	27.34	27.37	109,055
21 Jan 25	27.37000 +0.09	27.44	27.02	27.22	93,055
20 Jan 25	27.28000 +0.16	27.33	27.04	27.09	52,581
17 Jan 25	27.12000 +0.23	27.23	26.76	26.87	108,073
16 Jan 25	26.89000 +0.14	26.99	26.59	26.59	88,623
15 Jan 25	26.75000 +0.62	26.88	26.27	26.27	80,558
14 Jan 25	26.13000 -0.52	26.75	26.03	26.64	101,908
13 Jan 25	26.65000 -0.07	26.72	26.23	26.46	117,237
10 Jan 25	26.72000 -0.39	27.00	26.50	27.00	84,735
09 Jan 25	27.11000 -0.12	27.30	26.99	27.16	45,256
08 Jan 25	27.23000 +0.45	27.23	26.45	26.90	167,685
07 Jan 25	26.78000 -0.80	27.70	26.70	27.69	156,531
06 Jan 25	27.58000 +0.05	28.09	27.48	27.80	119,644
03 Jan 25	27.53000 +0.47	27.69	27.12	27.18	131,934
02 Jan 25	27.06000 -0.03	27.33	26.92	27.10	76,852
31 Dec 24	27.09000 -0.01	27.29	26.95	27.19	68,085
30 Dec 24	27.10000 +0.00	27.24	26.62	26.94	160,980
27 Dec 24	27.10000 -0.19	27.25	26.79	27.25	122,954
24 Dec 24	27.29000 +0.23	27.35	27.03	27.11	48,301
23 Dec 24	27.06000 -0.38	27.43	26.89	27.43	137,447
20 Dec 24	27.44000 +0.26	27.63	27.00	27.11	139,199
19 Dec 24	27.18000 -0.03	27.40	26.91	27.13	173,301
18 Dec 24	27.21000 -0.60	27.89	27.10	27.89	181,371
17 Dec 24	27.81000 +0.49	28.00	27.33	27.36	144,102
16 Dec 24	27.32000 -0.04	28.36	27.17	27.40	244,722
13 Dec 24	27.36000 -4.05	30.29	27.22	30.01	502,440
12 Dec 24	31.41000 +0.15	31.41	30.98	31.22	59,791
11 Dec 24	31.26000 +0.30	31.40	30.95	31.15	86,913
10 Dec 24	30.96000 -1.08	31.99	30.73	31.94	150,945
09 Dec 24	32.04000 +0.76	32.09	31.28	31.28	97,024
06 Dec 24	31.28000 +1.18	31.46	30.23	30.23	142,509
05 Dec 24	30.10000 -0.61	30.69	29.94	30.58	57,915
04 Dec 24	30.71000 +0.66	30.71	30.09	30.10	84,899
03 Dec 24	30.05000 +0.58	30.05	29.28	29.39	88,391
02 Dec 24	29.47000 +0.30	29.63	29.06	29.12	111,554
29 Nov 24	29.17000 +0.02	29.33	28.96	29.16	149,114
28 Nov 24	29.15000 +0.06	29.24	29.00	29.13	40,103
27 Nov 24	29.09000 +0.22	29.10	28.88	28.90	93,546
26 Nov 24	28.87000 -0.23	29.37	28.78	29.37	105,338
25 Nov 24	29.10000 -0.17	29.49	29.07	29.49	82,938
22 Nov 24	29.27000 +0.10	29.57	29.16	29.21	58,713
21 Nov 24	29.17000 +0.03	29.30	28.55	29.27	123,676
20 Nov 24	29.14000 -0.17	29.27	28.88	29.27	81,276
19 Nov 24	29.31000 -0.45	29.68	29.28	29.60	43,646
18 Nov 24	29.76000 +0.16	29.94	29.50	29.50	39,536
15 Nov 24	29.60000 -0.41	29.87	29.36	29.76	97,676
14 Nov 24	30.01000 -0.96	30.76	29.82	30.59	101,124
13 Nov 24	30.97000 +0.37	31.00	30.58	30.61	68,201
12 Nov 24	30.60000 +0.08	30.85	30.38	30.51	34,428
11 Nov 24	30.52000 +0.43	30.65	30.15	30.38	32,726
08 Nov 24	30.09000 -0.53	30.64	29.91	30.61	63,563
07 Nov 24	30.62000 +0.35	30.85	30.25	30.50	92,740
06 Nov 24	30.27000 +0.60	30.40	29.74	29.94	69,174
05 Nov 24	29.67000 -0.33	30.19	29.52	30.19	82,672
04 Nov 24	30.00000 -0.45	30.41	29.70	30.40	48,541
01 Nov 24	30.45000 +0.98	30.50	29.45	29.64	81,155
31 Oct 24	29.47000 -1.02	30.35	29.35	30.35	102,301
30 Oct 24	30.49000 -0.36	30.94	30.30	30.85	55,918
29 Oct 24	30.85000 +0.09	30.97	30.61	30.61	19,792
28 Oct 24	30.76000 -0.17	31.01	30.76	30.91	25,725
25 Oct 24	30.93000 -0.30	31.39	30.81	30.92	39,384
24 Oct 24	31.23000 +0.16	31.37	30.81	31.11	44,867
23 Oct 24	31.07000 -0.22	31.28	30.62	31.28	88,987
22 Oct 24	31.29000 -0.03	31.50	31.12	31.29	37,147
21 Oct 24	31.32000 -0.11	31.55	31.27	31.34	68,485
18 Oct 24	31.43000 +0.29	31.60	31.00	31.15	243,395
17 Oct 24	31.14000 +0.13	31.59	30.98	31.24	153,862
16 Oct 24	31.01000 -0.39	31.50	30.94	31.49	100,612
15 Oct 24	31.40000 +0.17	31.54	31.00	31.36	91,067
11 Oct 24	31.23000 +0.16	31.48	31.13	31.13	87,910
10 Oct 24	31.07000 -0.67	31.72	30.80	31.72	131,229
09 Oct 24	31.74000 -0.10	31.85	31.45	31.85	104,553
08 Oct 24	31.84000 +0.16	32.52	31.68	31.68	105,219
07 Oct 24	31.68000 -0.92	32.40	31.56	32.38	67,497
04 Oct 24	32.60000 -0.43	33.29	32.51	32.76	70,185
03 Oct 24	33.03000 -0.62	33.50	32.57	33.36	74,637
02 Oct 24	33.65000 +0.16	33.85	33.30	33.50	38,605
01 Oct 24	33.49000 -0.16	33.68	33.11	33.57	41,533
30 Sep 24	33.65000 +0.35	33.75	32.89	33.25	46,814
27 Sep 24	33.30000 -0.82	34.42	33.28	34.42	81,799
26 Sep 24	34.12000 +0.78	34.13	33.50	33.50	127,786
25 Sep 24	33.34000 +0.14	33.62	32.98	33.20	93,876
24 Sep 24	33.20000 +0.00	33.42	32.86	33.42	59,238
23 Sep 24	33.20000 +1.06	33.47	32.00	32.14	154,675
20 Sep 24	32.14000 +0.85	32.19	31.15	31.15	151,352
19 Sep 24	31.29000 +0.17	31.38	30.98	31.38	113,785
18 Sep 24	31.12000 -0.19	31.34	30.84	31.29	53,649
17 Sep 24	31.31000 +0.45	31.60	30.97	31.19	80,394
16 Sep 24	30.86000 +0.04	31.10	30.62	30.62	46,669
13 Sep 24	30.82000 +0.21	30.91	30.46	30.81	43,415
12 Sep 24	30.61000 -0.10	30.94	30.35	30.36	46,361
11 Sep 24	30.71000 -0.13	31.00	30.42	30.58	55,155
10 Sep 24	30.84000 -0.18	31.18	30.48	31.10	103,691
09 Sep 24	31.02000 +0.41	31.09	30.24	30.58	112,076
06 Sep 24	30.61000 +1.61	30.80	28.90	29.75	122,818
05 Sep 24	29.00000 +0.05	29.52	28.76	29.52	54,098
04 Sep 24	28.95000 -0.05	29.09	28.70	28.73	30,411
03 Sep 24	29.00000 -0.39	29.49	28.73	29.49	51,720
30 Aug 24	29.39000 +0.23	29.57	28.75	29.02	74,977
29 Aug 24	29.16000 +0.16	29.45	29.01	29.45	36,880
28 Aug 24	29.00000 -0.84	30.20	28.68	30.20	63,804
27 Aug 24	29.84000 -0.01	30.18	29.70	29.72	39,522
26 Aug 24	29.85000 -0.16	30.09	29.67	30.03	36,647
23 Aug 24	30.01000 +0.49	30.05	29.26	29.26	29,460
22 Aug 24	29.52000 -0.49	30.08	29.45	30.08	24,836
21 Aug 24	30.01000 +0.14	30.12	29.55	30.00	57,081
20 Aug 24	29.87000 -0.21	30.15	29.87	30.01	20,824
19 Aug 24	30.08000 -0.06	30.24	29.84	30.19	67,594
16 Aug 24	30.14000 +0.84	30.50	28.88	28.88	131,433
15 Aug 24	29.30000 +0.21	29.53	29.06	29.06	73,544
14 Aug 24	29.09000 +0.09	29.19	28.89	29.04	81,293
13 Aug 24	29.00000 +0.29	29.05	28.70	28.88	42,692
12 Aug 24	28.71000 -0.25	29.05	28.60	28.96	43,751
09 Aug 24	28.96000 -1.08	29.98	28.85	29.98	57,126
08 Aug 24	30.04000 +0.95	30.10	29.27	29.42	92,926
07 Aug 24	29.09000 -0.20	29.68	28.86	29.36	60,768
06 Aug 24	29.29000 -0.83	29.81	29.25	29.75	68,033
02 Aug 24	30.12000 -0.31	30.55	29.97	30.08	101,659
01 Aug 24	30.43000 -0.30	30.83	30.30	30.83	72,971
31 Jul 24	30.73000 +0.61	30.82	30.33	30.36	66,687
30 Jul 24	30.12000 +0.01	30.71	30.12	30.14	57,572
29 Jul 24	30.11000 -0.12	30.50	29.96	30.40	51,702
26 Jul 24	30.23000 +0.03	30.59	30.14	30.59	40,221
25 Jul 24	30.20000 +0.08	30.55	30.05	30.30	51,567
24 Jul 24	30.12000 -0.48	30.78	29.99	30.56	63,965
23 Jul 24	30.60000 +0.05	30.99	30.36	30.50	104,101
22 Jul 24	30.55000 +0.20	30.83	30.25	30.83	88,579
19 Jul 24	30.35000 +0.09	30.75	29.88	30.23	108,063
18 Jul 24	30.26000 -0.74	31.00	30.12	31.00	59,312
17 Jul 24	31.00000 -0.53	31.50	30.87	31.37	117,037
16 Jul 24	31.53000 +0.14	31.68	31.28	31.54	64,971
15 Jul 24	31.39000 -0.21	31.97	31.23	31.97	61,963
12 Jul 24	31.60000 +0.00	31.99	31.40	31.99	65,254
11 Jul 24	31.60000 +0.57	31.71	31.25	31.40	123,621
10 Jul 24	31.03000 +0.27	31.04	30.25	31.01	51,843
09 Jul 24	30.76000 -0.15	31.17	30.48	30.99	62,151
08 Jul 24	30.91000 +0.23	30.95	30.32	30.81	81,070
05 Jul 24	30.68000 -0.19	31.05	30.50	31.05	45,842
04 Jul 24	30.87000 +0.41	31.06	30.64	30.89	20,295
03 Jul 24	30.46000 -0.10	30.94	30.37	30.71	43,556
02 Jul 24	30.56000 +0.39	30.59	29.73	30.15	81,329
28 Jun 24	30.17000 +0.14	30.55	30.05	30.26	54,148
27 Jun 24	30.03000 +0.21	30.18	29.68	29.68	66,077
26 Jun 24	29.82000 -0.15	30.07	29.63	30.00	56,708
25 Jun 24	29.97000 +0.29	30.07	29.68	29.90	68,955
24 Jun 24	29.68000 -0.05	29.99	29.45	29.84	31,494
21 Jun 24	29.73000 +0.05	29.80	29.40	29.79	63,861
20 Jun 24	29.68000 +0.19	30.08	29.32	29.55	84,386
19 Jun 24	29.49000 -0.50	29.80	29.30	29.80	33,294
18 Jun 24	29.99000 -0.37	30.44	29.62	30.43	69,625
17 Jun 24	30.36000 -0.10	30.51	29.94	30.17	92,150
14 Jun 24	30.46000 -0.72	31.17	30.20	31.17	115,436
13 Jun 24	31.18000 +0.42	31.37	30.59	30.71	101,226
12 Jun 24	30.76000 +0.22	31.42	30.25	30.97	151,533
11 Jun 24	30.54000 +1.36	30.69	29.70	29.70	208,317
10 Jun 24	29.18000 +0.17	29.58	29.04	29.21	44,636
07 Jun 24	29.01000 +0.08	29.22	28.79	28.79	36,093
06 Jun 24	28.93000 +0.00	29.39	28.50	29.01	59,257
05 Jun 24	28.93000 -0.04	29.68	28.54	29.01	98,028
04 Jun 24	28.97000 +1.47	29.05	27.42	27.58	107,320
03 Jun 24	27.50000 +0.16	27.64	27.03	27.51	75,225
31 May 24	27.34000 -0.33	27.98	27.00	27.98	140,511
30 May 24	27.67000 -0.77	28.36	27.65	28.36	84,097
29 May 24	28.44000 -0.41	28.77	28.40	28.77	31,206
28 May 24	28.85000 +0.07	28.89	28.43	28.78	59,641
27 May 24	28.78000 -0.02	29.25	28.68	28.80	26,004
24 May 24	28.80000 -0.13	29.00	28.78	28.86	32,962
23 May 24	28.93000 -0.29	29.36	28.84	29.23	42,486
22 May 24	29.22000 +0.03	29.55	28.95	29.18	48,979
21 May 24	29.19000 +0.21	29.39	28.90	29.00	55,985
17 May 24	28.98000 -0.66	29.64	28.93	29.64	62,768
16 May 24	29.64000 -0.06	29.83	29.40	29.68	48,658
15 May 24	29.70000 -0.28	30.01	29.49	30.00	80,972
14 May 24	29.98000 +0.08	30.14	29.92	30.11	43,119
13 May 24	29.90000 -0.08	30.21	29.78	30.10	45,775
10 May 24	29.98000 -0.15	30.62	29.98	30.06	26,923
09 May 24	30.13000 -0.47	30.38	29.67	30.31	67,853
08 May 24	30.60000 +0.53	30.60	29.80	30.05	64,602
07 May 24	30.07000 -0.18	30.34	29.96	30.24	41,171
06 May 24	30.25000 +0.23	30.30	30.05	30.23	24,883
03 May 24	30.02000 +0.67	30.49	29.78	30.49	53,186
02 May 24	29.35000 -0.65	30.06	29.33	30.01	127,086
01 May 24	30.00000 +0.19	30.30	29.54	29.88	33,571
30 Apr 24	29.81000 -0.37	30.25	29.55	30.25	44,735
29 Apr 24	30.18000 +0.25	30.30	29.92	30.11	66,445
26 Apr 24	29.93000 -0.05	30.65	29.79	30.13	62,424
25 Apr 24	29.98000 -0.35	30.20	29.70	30.05	43,157
24 Apr 24	30.33000 -0.47	30.92	30.33	30.81	15,840
23 Apr 24	30.80000 +0.40	31.15	30.40	30.45	60,284
22 Apr 24	30.40000 -0.11	30.73	30.13	30.42	46,750
19 Apr 24	30.51000 +0.30	30.63	30.11	30.34	98,487
18 Apr 24	30.21000 -0.25	30.62	29.80	30.29	48,063
17 Apr 24	30.46000 +0.64	30.53	29.86	29.94	97,959
16 Apr 24	29.82000 +0.24	29.82	28.70	29.00	88,043
15 Apr 24	29.58000 -0.30	30.02	29.07	30.00	53,046
12 Apr 24	29.88000 -0.34	30.25	29.79	29.99	32,930
11 Apr 24	30.22000 +0.26	30.53	29.88	30.01	52,610
10 Apr 24	29.96000 -0.04	30.15	29.50	29.62	40,114
09 Apr 24	30.00000 +0.20	30.06	29.47	29.99	63,439
08 Apr 24	29.80000 -0.42	30.27	29.71	30.27	67,306
05 Apr 24	30.22000 +0.01	30.50	30.05	30.05	40,127
04 Apr 24	30.21000 +0.15	30.54	29.89	30.14	66,135
03 Apr 24	30.06000 +0.25	30.48	29.79	29.83	58,336
02 Apr 24	29.81000 -0.15	29.90	29.34	29.90	49,987
01 Apr 24	29.96000 -0.57	30.85	29.92	30.79	65,223
28 Mar 24	30.53000 -0.15	30.81	30.18	30.80	151,012
27 Mar 24	30.68000 -0.33	31.47	30.58	31.30	68,412
26 Mar 24	31.01000 +0.33	31.30	30.64	30.83	91,513
25 Mar 24	30.68000 -0.89	31.26	30.62	31.26	65,518
22 Mar 24	31.57000 +0.06	31.72	31.47	31.72	69,039
21 Mar 24	31.51000 -0.55	32.15	31.47	32.10	67,163
20 Mar 24	32.06000 +1.01	32.15	31.10	31.26	64,245
19 Mar 24	31.05000 +0.04	31.12	30.62	31.10	98,843
18 Mar 24	31.01000 +0.14	31.83	30.78	31.01	78,771
15 Mar 24	30.87000 -1.43	33.22	30.76	32.11	147,537
14 Mar 24	32.30000 -2.39	33.36	31.70	33.24	162,064
13 Mar 24	34.69000 +0.01	34.96	34.17	34.77	32,210
12 Mar 24	34.68000 -0.50	35.28	34.60	35.18	31,178
11 Mar 24	35.18000 +0.48	35.30	34.52	34.52	33,076
08 Mar 24	34.70000 -0.64	35.45	34.55	35.42	20,311
07 Mar 24	35.34000 +0.98	35.98	34.12	34.12	74,666
06 Mar 24	34.36000 +0.62	34.56	33.87	34.01	36,526
05 Mar 24	33.74000 -1.39	35.01	33.68	35.01	58,545
04 Mar 24	35.13000 -0.72	35.88	35.12	35.50	36,179
01 Mar 24	35.85000 +0.37	36.07	35.20	35.31	24,375
29 Feb 24	35.48000 -0.87	37.00	35.36	36.51	71,317
28 Feb 24	36.35000 +0.19	36.54	35.80	35.94	61,911
27 Feb 24	36.16000 +0.13	36.26	35.43	36.18	47,384
26 Feb 24	36.03000 +0.91	36.20	34.44	35.28	108,761
23 Feb 24	35.12000 +0.53	35.17	34.35	34.58	68,888
22 Feb 24	34.59000 +0.74	34.72	34.06	34.06	56,968
21 Feb 24	33.85000 -0.65	34.20	33.23	34.01	79,393
20 Feb 24	34.50000 -0.52	35.00	34.19	34.92	19,189
16 Feb 24	35.02000 -0.21	35.40	34.40	35.04	68,586
15 Feb 24	35.23000 -0.23	35.27	34.48	35.01	26,931
14 Feb 24	35.46000 +0.81	35.50	34.65	34.65	29,974
13 Feb 24	34.65000 -0.67	34.78	34.01	34.78	29,296
12 Feb 24	35.32000 -0.97	36.31	35.20	36.29	25,018
09 Feb 24	36.29000 -0.09	36.56	36.00	36.11	24,999
08 Feb 24	36.38000 +0.22	36.49	35.87	36.49	49,570
07 Feb 24	36.16000 +0.66	36.28	35.51	35.52	28,212
06 Feb 24	35.50000 -0.38	35.98	34.80	35.98	48,240
05 Feb 24	35.88000 -1.30	36.71	35.65	36.69	39,455
02 Feb 24	37.18000 -0.40	37.56	37.15	37.56	15,227
01 Feb 24	37.58000 +0.18	37.74	37.11	37.72	61,502
31 Jan 24	37.40000 -0.24	38.22	37.14	38.22	86,842
30 Jan 24	37.64000 -0.54	38.47	37.55	37.91	44,821
29 Jan 24	38.18000 +0.73	38.18	37.48	37.54	68,325
26 Jan 24	37.45000 +0.16	37.65	37.15	37.18	32,191
25 Jan 24	37.29000 +0.16	37.35	36.73	37.23	53,318
24 Jan 24	37.13000 -0.24	37.51	36.82	37.48	41,627
23 Jan 24	37.37000 +0.95	37.42	36.64	36.76	67,826
22 Jan 24	36.42000 +0.09	36.80	35.82	36.35	74,697
19 Jan 24	36.33000 -0.50	36.85	35.66	36.85	103,454
18 Jan 24	36.83000 +0.29	36.96	36.45	36.62	58,599
17 Jan 24	36.54000 -0.63	36.91	35.98	36.91	107,127
16 Jan 24	37.17000 +0.31	37.25	36.56	36.86	42,207
15 Jan 24	36.86000 -0.38	37.40	36.79	37.12	36,001
12 Jan 24	37.24000 +1.11	37.29	35.90	36.33	147,298
11 Jan 24	36.13000 +0.23	36.30	35.82	36.08	25,149
10 Jan 24	35.90000 -0.23	36.08	35.61	36.04	117,036
09 Jan 24	36.13000 +0.50	36.37	35.44	35.63	94,259
08 Jan 24	35.63000 +0.74	35.73	34.85	34.85	51,298
05 Jan 24	34.89000 +0.37	35.08	34.50	34.50	62,470
04 Jan 24	34.52000 +0.43	34.52	33.94	33.94	62,179
03 Jan 24	34.09000 -0.16	34.20	33.75	33.98	69,511
02 Jan 24	34.25000 -0.85	35.14	33.80	35.10	116,091
29 Dec 23	35.10000 -0.07	35.31	34.76	34.98	55,414
28 Dec 23	35.17000 -0.30	35.75	35.17	35.74	29,402
27 Dec 23	35.47000 -0.04	35.57	35.36	35.56	50,195
22 Dec 23	35.51000 +0.32	35.55	35.19	35.49	65,753
21 Dec 23	35.19000 +0.32	35.23	34.71	35.00	71,679
20 Dec 23	34.87000 +0.04	35.20	34.19	34.99	81,641
19 Dec 23	34.83000 +0.16	35.22	34.46	34.46	69,506
18 Dec 23	34.67000 -0.01	35.23	33.76	34.88	88,534
15 Dec 23	34.68000 +1.33	35.96	33.22	33.22	142,476
14 Dec 23	33.35000 -0.31	34.01	33.25	33.69	82,394
13 Dec 23	33.66000 +0.38	33.74	33.20	33.45	95,119
12 Dec 23	33.28000 -0.10	33.66	33.20	33.43	65,092
11 Dec 23	33.38000 -0.25	33.68	33.15	33.68	47,249
08 Dec 23	33.63000 -0.09	34.13	33.55	33.71	72,069
07 Dec 23	33.72000 -0.18	34.14	33.57	33.95	109,110
06 Dec 23	33.90000 +0.12	34.36	33.87	33.87	50,834
05 Dec 23	33.78000 -0.26	34.44	33.62	33.84	92,238
04 Dec 23	34.04000 -0.29	34.39	33.88	34.18	40,833
01 Dec 23	34.33000 +0.25	34.35	33.83	34.00	64,877
30 Nov 23	34.08000 -0.27	34.39	33.95	34.39	53,166
29 Nov 23	34.35000 -0.39	34.87	34.20	34.75	32,509
28 Nov 23	34.74000 -0.31	35.17	34.70	35.17	29,286
27 Nov 23	35.05000 +0.61	35.49	34.40	34.40	52,873
24 Nov 23	34.44000 -0.08	35.08	34.41	34.50	32,670
23 Nov 23	34.52000 +0.18	34.72	34.14	34.15	18,762
22 Nov 23	34.34000 -0.36	35.03	34.19	34.35	74,164
21 Nov 23	34.70000 +0.35	34.71	34.19	34.48	50,092
20 Nov 23	34.35000 +0.76	34.52	33.75	33.75	31,278
17 Nov 23	33.59000 -0.08	33.83	33.56	33.73	16,352
16 Nov 23	33.67000 -0.12	34.12	33.61	33.69	41,867
15 Nov 23	33.79000 -0.26	34.07	33.51	33.80	45,720
14 Nov 23	34.05000 +0.30	34.64	33.95	34.09	34,681
13 Nov 23	33.75000 -0.32	34.19	33.68	33.90	20,856
10 Nov 23	34.07000 +0.37	34.08	33.18	33.61	35,612
09 Nov 23	33.70000 -0.53	34.28	33.65	34.28	83,915
08 Nov 23	34.23000 +0.03	34.50	33.50	34.09	38,122
07 Nov 23	34.20000 -0.05	34.53	33.84	34.19	40,646
06 Nov 23	34.25000 +0.08	34.28	33.83	34.13	68,434
03 Nov 23	34.17000 +0.92	34.25	33.14	33.16	81,850
02 Nov 23	33.25000 +0.12	33.45	32.70	33.25	60,555
01 Nov 23	33.13000 +0.57	33.22	32.49	32.65	69,687
31 Oct 23	32.56000 +0.22	32.63	32.05	32.34	92,048
30 Oct 23	32.34000 +0.48	32.42	31.92	31.92	56,747
27 Oct 23	31.86000 -0.63	32.43	31.79	32.39	53,333
26 Oct 23	32.49000 -0.26	33.09	32.19	32.79	76,342
25 Oct 23	32.75000 -0.85	33.33	32.46	33.33	63,717
24 Oct 23	33.60000 +0.82	33.76	32.79	32.99	81,013
23 Oct 23	32.78000 +1.04	32.79	31.47	31.73	69,667
20 Oct 23	31.74000 -0.08	32.10	31.55	32.10	80,541
19 Oct 23	31.82000 +0.32	31.85	31.31	31.31	41,859
18 Oct 23	31.50000 -0.75	32.10	31.40	32.02	58,694
17 Oct 23	32.25000 +0.25	32.60	31.74	31.74	44,823
16 Oct 23	32.00000 +0.74	32.03	31.17	31.42	49,140
13 Oct 23	31.26000 -0.19	31.85	30.97	31.61	76,895
12 Oct 23	31.45000 +0.18	31.90	31.26	31.31	53,867
11 Oct 23	31.27000 +0.36	31.42	30.78	30.78	50,899
10 Oct 23	30.91000 -0.16	30.96	30.15	30.15	62,782
06 Oct 23	31.07000 +0.85	31.14	29.65	30.05	46,286
05 Oct 23	30.22000 +0.73	30.28	29.53	29.74	21,270
04 Oct 23	29.49000 +0.17	29.74	29.18	29.38	42,588
03 Oct 23	29.32000 -0.59	29.78	28.85	29.78	39,322
02 Oct 23	29.91000 -0.07	30.23	29.68	29.94	33,585
29 Sep 23	29.98000 -0.53	30.75	29.67	30.63	44,958
28 Sep 23	30.51000 +1.03	30.96	29.31	29.31	106,537
27 Sep 23	29.48000 -0.39	29.77	29.18	29.72	36,781
26 Sep 23	29.87000 +0.08	30.16	29.19	29.87	160,534
25 Sep 23	29.79000 +0.00	30.02	29.65	29.90	41,318
22 Sep 23	29.79000 +0.40	29.94	29.47	29.58	32,327
21 Sep 23	29.39000 -0.15	29.74	29.23	29.28	38,814
20 Sep 23	29.54000 -0.09	29.89	29.47	29.74	54,369
19 Sep 23	29.63000 -1.17	30.67	29.50	30.67	42,453
18 Sep 23	30.80000 -0.33	31.30	30.64	31.01	21,077
15 Sep 23	31.13000 -0.50	31.84	31.06	31.84	148,194
14 Sep 23	31.63000 +0.35	31.83	31.25	31.26	43,151
13 Sep 23	31.28000 +0.21	31.47	31.07	31.08	59,584
12 Sep 23	31.07000 -0.79	31.88	30.89	31.87	71,913
11 Sep 23	31.86000 +0.37	31.94	31.25	31.70	49,172
08 Sep 23	31.49000 +1.49	31.50	29.84	29.99	77,208
07 Sep 23	30.00000 -0.13	30.17	28.95	30.10	60,942
06 Sep 23	30.13000 +0.06	30.40	30.04	30.04	36,331
05 Sep 23	30.07000 -0.63	30.76	30.00	30.63	27,495
01 Sep 23	30.70000 +0.05	31.06	29.85	30.77	100,850
31 Aug 23	30.65000 +0.52	30.83	30.17	30.21	118,999
30 Aug 23	30.13000 +0.12	30.43	30.05	30.05	48,446
29 Aug 23	30.01000 +0.37	30.21	29.62	29.62	29,310
28 Aug 23	29.64000 +0.17	29.69	29.18	29.60	28,856
25 Aug 23	29.47000 +0.34	29.54	28.94	29.16	49,586
24 Aug 23	29.13000 +0.40	29.19	28.85	28.87	59,064
23 Aug 23	28.73000 +0.52	28.76	28.38	28.41	22,902
22 Aug 23	28.21000 +0.23	28.30	27.97	28.12	37,338
21 Aug 23	27.98000 -0.04	28.42	27.97	28.13	45,195
18 Aug 23	28.02000 +0.02	28.25	27.69	27.99	57,604
17 Aug 23	28.00000 -1.02	29.11	27.82	29.01	79,760
16 Aug 23	29.02000 +0.16	29.16	28.57	28.90	95,205
15 Aug 23	28.86000 +0.28	28.86	28.17	28.51	35,452
14 Aug 23	28.58000 +0.37	28.92	28.12	28.14	46,789
11 Aug 23	28.21000 +0.22	28.36	28.00	28.09	19,462
10 Aug 23	27.99000 -0.02	28.26	27.89	28.11	72,055
09 Aug 23	28.01000 +0.07	28.03	27.56	27.91	62,957
08 Aug 23	27.94000 -0.21	28.15	27.59	28.00	39,316
04 Aug 23	28.15000 +0.35	28.88	27.94	27.99	66,604
03 Aug 23	27.80000 -1.13	28.85	27.51	28.83	238,662
02 Aug 23	28.93000 -0.54	29.48	28.51	29.47	95,550
01 Aug 23	29.47000 -0.39	29.77	29.29	29.75	51,875
31 Jul 23	29.86000 -0.41	30.33	29.77	30.07	60,097
28 Jul 23	30.27000 +0.05	30.82	29.76	30.28	34,604
27 Jul 23	30.22000 -0.16	30.63	30.15	30.63	32,969
26 Jul 23	30.38000 -0.23	30.64	30.33	30.56	28,194
25 Jul 23	30.61000 -0.06	30.77	30.40	30.67	56,630
24 Jul 23	30.67000 -0.03	30.79	30.35	30.79	48,198
21 Jul 23	30.70000 -0.53	31.27	30.60	31.27	97,239
20 Jul 23	31.23000 -0.52	31.63	31.18	31.63	54,352
19 Jul 23	31.75000 -0.12	31.88	31.50	31.88	33,102
18 Jul 23	31.87000 -0.13	31.90	31.38	31.90	32,503
17 Jul 23	32.00000 +0.12	32.19	31.77	31.84	89,797
14 Jul 23	31.88000 +0.50	31.99	31.01	31.56	54,871
13 Jul 23	31.38000 +0.18	31.40	31.07	31.27	61,805
12 Jul 23	31.20000 -0.52	31.92	31.03	31.88	49,590
11 Jul 23	31.72000 +0.10	32.00	31.50	31.62	82,405
10 Jul 23	31.62000 +0.14	31.73	31.22	31.25	44,596
07 Jul 23	31.48000 +0.48	31.49	30.66	31.06	56,352
06 Jul 23	31.00000 -0.85	31.76	30.83	31.70	82,415
05 Jul 23	31.85000 -0.26	32.11	31.59	32.11	103,733
04 Jul 23	32.11000 -0.08	32.40	31.88	32.20	29,815
30 Jun 23	32.19000 +0.22	32.77	32.00	32.11	68,558
29 Jun 23	31.97000 -0.07	32.05	31.92	32.00	26,851
28 Jun 23	32.04000 +0.22	32.05	31.82	31.98	55,677
27 Jun 23	31.82000 +0.39	32.16	31.27	31.28	65,494
26 Jun 23	31.43000 +0.02	31.64	31.30	31.32	43,244
23 Jun 23	31.41000 -0.69	32.02	31.14	32.00	65,814
22 Jun 23	32.10000 -0.80	32.99	32.00	32.99	66,058
21 Jun 23	32.90000 +0.34	33.08	32.46	32.56	49,013
20 Jun 23	32.56000 -0.24	32.74	32.12	32.61	61,492
19 Jun 23	32.80000 +0.30	33.51	32.45	32.53	49,915
16 Jun 23	32.50000 -0.97	34.71	32.20	33.54	293,346
15 Jun 23	33.47000 -1.55	35.06	33.37	34.99	74,957
14 Jun 23	35.02000 -0.09	35.20	34.37	34.99	94,668
13 Jun 23	35.11000 -2.09	36.64	34.17	35.43	211,430
12 Jun 23	37.20000 +0.39	37.57	36.48	36.48	80,003
09 Jun 23	36.81000 -0.02	37.20	36.59	36.77	75,103
08 Jun 23	36.83000 +0.65	37.13	36.34	36.34	37,890
07 Jun 23	36.18000 -1.13	37.12	35.80	36.89	43,138
06 Jun 23	37.31000 -0.05	37.45	37.05	37.30	23,542
05 Jun 23	37.36000 -0.30	37.63	37.22	37.63	26,182
02 Jun 23	37.66000 +0.41	37.99	36.94	37.62	65,466
01 Jun 23	37.25000 -0.44	37.70	37.19	37.41	21,372
31 May 23	37.69000 -0.03	37.76	37.02	37.13	93,167
30 May 23	37.72000 -0.15	38.07	37.50	37.87	20,351
29 May 23	37.87000 -0.55	38.42	37.84	38.42	6,209
26 May 23	38.42000 +0.66	38.46	37.73	37.73	13,396
25 May 23	37.76000 +0.15	38.06	37.67	37.79	22,618
24 May 23	37.61000 +0.36	37.76	36.90	37.00	36,942
23 May 23	37.25000 -0.21	38.58	37.25	38.48	25,868
19 May 23	37.46000 +0.30	37.89	37.14	37.47	21,476
18 May 23	37.16000 -0.15	37.34	36.95	37.34	14,353
17 May 23	37.31000 +2.04	37.37	35.51	35.51	145,939
16 May 23	35.27000 -0.35	35.47	35.04	35.04	50,033
15 May 23	35.62000 +0.30	36.01	35.45	35.57	39,304
12 May 23	35.32000 -0.59	36.26	35.31	36.24	22,112
11 May 23	35.91000 -0.09	35.98	35.60	35.95	27,494
10 May 23	36.00000 +0.68	36.17	35.08	35.55	51,767
09 May 23	35.32000 -1.26	36.72	35.32	36.58	26,438
08 May 23	36.58000 +0.40	36.58	35.29	36.18	87,880
05 May 23	36.18000 +0.16	36.65	36.11	36.34	21,585
04 May 23	36.02000 -1.39	37.76	35.95	37.76	26,670
03 May 23	37.41000 +0.07	37.77	37.39	37.49	14,787
02 May 23	37.34000 -0.22	37.87	37.16	37.58	50,229
01 May 23	37.56000 +0.27	38.26	37.44	37.45	33,861
28 Apr 23	37.29000 +0.47	37.62	36.54	36.99	72,289
27 Apr 23	36.82000 +0.14	37.40	36.70	36.70	28,683
26 Apr 23	36.68000 -0.65	37.43	36.63	37.24	82,656
25 Apr 23	37.33000 -0.34	37.72	37.24	37.24	24,776
24 Apr 23	37.67000 -0.26	38.09	37.07	37.89	41,621
21 Apr 23	37.93000 +0.13	37.93	37.27	37.80	52,747
20 Apr 23	37.80000 -0.61	38.34	37.73	38.23	24,719
19 Apr 23	38.41000 -0.49	38.78	38.07	38.52	42,711
18 Apr 23	38.90000 -0.61	39.84	38.65	39.61	27,559
17 Apr 23	39.51000 -0.45	39.67	39.34	39.56	38,090
14 Apr 23	39.96000 +1.02	40.02	38.95	39.11	98,685
13 Apr 23	38.94000 -0.53	39.47	38.59	39.47	37,743
12 Apr 23	39.47000 +0.66	39.75	38.99	38.99	53,074
11 Apr 23	38.81000 -0.72	39.70	38.50	39.30	65,661
10 Apr 23	39.53000 +0.26	39.63	38.51	38.65	46,184
06 Apr 23	39.27000 +0.81	39.50	38.26	38.26	31,019
05 Apr 23	38.46000 -1.01	39.67	38.41	39.45	102,214
04 Apr 23	39.47000 +0.93	39.53	38.38	38.38	60,157
03 Apr 23	38.54000 +0.29	38.54	37.96	38.00	84,456
31 Mar 23	38.25000 +0.50	38.38	37.47	37.47	66,902
30 Mar 23	37.75000 -0.60	38.39	37.30	38.20	58,025
29 Mar 23	38.35000 +0.07	38.49	37.94	38.46	46,180
28 Mar 23	38.28000 -0.12	38.41	37.78	38.01	52,502
27 Mar 23	38.40000 +1.02	38.55	37.05	37.36	53,580
24 Mar 23	37.38000 +0.41	37.90	37.06	37.34	39,423
23 Mar 23	36.97000 +0.84	37.32	36.03	36.25	82,662
22 Mar 23	36.13000 -0.48	36.85	36.13	36.61	47,849
21 Mar 23	36.61000 +0.15	37.00	36.52	36.53	45,035
20 Mar 23	36.46000 -0.22	37.26	36.08	36.68	64,088
17 Mar 23	36.68000 -0.42	37.16	36.51	37.08	136,806
16 Mar 23	37.10000 -0.78	38.17	37.03	37.59	62,014
15 Mar 23	37.88000 -0.28	38.59	37.26	37.59	82,417
14 Mar 23	38.16000 +2.52	38.16	36.00	36.01	150,113
13 Mar 23	35.64000 +2.87	36.29	32.78	32.78	145,866
10 Mar 23	32.77000 -10.76	39.36	32.23	39.36	540,603
09 Mar 23	43.53000 -0.34	44.34	43.40	44.06	42,558
08 Mar 23	43.87000 +0.37	43.95	42.51	43.36	61,535
07 Mar 23	43.50000 -0.17	44.46	43.40	43.76	62,502
06 Mar 23	43.67000 +0.27	44.59	43.40	43.69	129,946
03 Mar 23	43.40000 -1.00	43.77	41.89	43.75	117,657
02 Mar 23	44.40000 +0.53	44.49	42.37	43.47	128,362
01 Mar 23	43.87000 +0.87	43.94	42.79	42.90	99,315
28 Feb 23	43.00000 +1.35	43.20	41.36	41.36	128,094
27 Feb 23	41.65000 -0.38	43.00	41.60	42.24	67,951
24 Feb 23	42.03000 -0.26	42.28	41.51	41.97	38,103
23 Feb 23	42.29000 -0.14	42.70	42.01	42.24	25,941
22 Feb 23	42.43000 +0.94	42.72	41.50	41.50	82,713
21 Feb 23	41.49000 -0.97	42.64	41.47	42.41	77,489
17 Feb 23	42.46000 -0.24	42.60	42.01	42.42	33,487
16 Feb 23	42.70000 -0.53	43.62	42.51	42.99	113,706
15 Feb 23	43.23000 +1.29	43.23	41.77	41.97	108,784
14 Feb 23	41.94000 +0.59	42.06	41.30	41.80	50,291
13 Feb 23	41.35000 -0.41	41.84	41.20	41.22	50,043
10 Feb 23	41.76000 -1.18	42.73	41.67	42.73	66,172
09 Feb 23	42.94000 +1.03	43.18	42.11	42.21	104,420
08 Feb 23	41.91000 +0.45	42.27	41.40	41.40	97,422
07 Feb 23	41.46000 +1.24	41.46	40.14	40.27	90,948
06 Feb 23	40.22000 -0.67	40.57	40.03	40.40	58,427
03 Feb 23	40.89000 -0.42	41.77	40.47	41.00	140,928
02 Feb 23	41.31000 +0.93	41.54	40.32	40.39	199,409
01 Feb 23	40.38000 +0.85	40.44	39.23	39.43	167,607
31 Jan 23	39.53000 +0.29	39.61	38.55	39.00	112,035
30 Jan 23	39.24000 -0.07	39.65	38.72	38.91	72,126
27 Jan 23	39.31000 -0.03	39.53	38.92	39.36	30,380
26 Jan 23	39.34000 +0.11	39.77	39.15	39.19	26,882
25 Jan 23	39.23000 -0.54	39.68	38.79	39.10	52,001
24 Jan 23	39.77000 +0.45	39.90	38.56	39.13	59,682
23 Jan 23	39.32000 -0.43	39.97	38.85	39.97	89,914
20 Jan 23	39.75000 -0.05	40.00	39.75	39.80	81,955
19 Jan 23	39.80000 +0.30	40.00	39.45	39.50	144,162
18 Jan 23	39.50000 +0.45	39.79	38.74	39.07	115,849
17 Jan 23	39.05000 -0.85	39.95	38.83	39.64	77,607
16 Jan 23	39.90000 +0.51	39.97	39.05	39.23	40,113
13 Jan 23	39.39000 -0.36	39.98	39.15	39.50	47,496
12 Jan 23	39.75000 +0.51	39.75	38.76	39.10	70,065
11 Jan 23	39.24000 -0.01	39.25	38.38	39.25	121,523
10 Jan 23	39.25000 +0.86	39.25	38.19	38.63	143,449
09 Jan 23	38.39000 +1.38	38.79	37.08	37.08	187,210
06 Jan 23	37.01000 +1.66	37.27	35.00	35.35	123,995
05 Jan 23	35.35000 -0.81	36.15	34.96	36.15	29,353
04 Jan 23	36.16000 +0.45	36.31	35.50	35.71	49,011
03 Jan 23	35.71000 -0.26	36.62	35.15	36.35	68,035
30 Dec 22	35.97000 -0.02	36.23	35.81	35.97	33,340
29 Dec 22	35.99000 +0.62	36.13	35.26	35.44	60,177
28 Dec 22	35.37000 +0.51	35.49	34.54	34.54	38,290
23 Dec 22	34.86000 -0.92	35.84	34.80	35.39	35,676
22 Dec 22	35.78000 +0.10	35.82	34.99	35.44	50,742
21 Dec 22	35.68000 +0.78	35.84	34.85	34.92	60,794
20 Dec 22	34.90000 +0.30	35.13	34.00	34.66	69,874
19 Dec 22	34.60000 -0.40	35.91	34.60	35.01	223,965
16 Dec 22	35.00000 +3.05	35.25	33.49	33.77	205,766
15 Dec 22	31.95000 -0.01	32.43	31.06	31.90	63,073
14 Dec 22	31.96000 -1.79	33.75	31.92	33.73	104,517
13 Dec 22	33.75000 -0.52	35.32	33.66	34.68	184,994
12 Dec 22	34.27000 +2.00	34.53	32.22	32.22	130,283
09 Dec 22	32.27000 +0.77	32.41	31.40	31.64	60,986
08 Dec 22	31.50000 -0.01	31.70	31.14	31.50	63,469
07 Dec 22	31.51000 +0.21	31.72	31.24	31.24	37,234
06 Dec 22	31.30000 -0.07	31.53	31.00	31.35	64,101
05 Dec 22	31.37000 -0.26	31.59	31.10	31.52	40,540
02 Dec 22	31.63000 +0.09	31.76	30.84	31.21	62,128
01 Dec 22	31.54000 +0.44	32.08	31.32	31.32	82,270
30 Nov 22	31.10000 +0.75	31.22	30.40	30.48	75,294
29 Nov 22	30.35000 +0.23	30.38	29.83	30.13	33,366
28 Nov 22	30.12000 -0.06	30.48	29.93	30.21	32,436
25 Nov 22	30.18000 +0.06	30.41	29.84	30.23	26,873
24 Nov 22	30.12000 +0.62	30.17	29.52	29.61	24,542
23 Nov 22	29.50000 +0.25	29.71	29.21	29.28	225,706
22 Nov 22	29.25000 -0.10	29.47	28.88	29.35	59,036
21 Nov 22	29.35000 +0.14	29.57	28.95	29.10	45,713
18 Nov 22	29.21000 -0.02	29.50	29.00	29.50	52,632
17 Nov 22	29.23000 -0.46	29.65	29.20	29.40	103,662
16 Nov 22	29.69000 -0.26	30.00	29.56	29.95	69,585
15 Nov 22	29.95000 -0.45	30.78	29.95	30.51	80,338
14 Nov 22	30.40000 -0.80	31.00	30.36	31.00	55,932
11 Nov 22	31.20000 +0.69	31.26	30.39	30.40	34,692
10 Nov 22	30.51000 +1.41	31.30	30.00	30.07	79,615
09 Nov 22	29.10000 -0.75	29.92	29.10	29.92	50,259
08 Nov 22	29.85000 +1.41	29.95	28.62	28.62	31,935
07 Nov 22	28.44000 -0.85	29.38	28.42	29.29	46,848
04 Nov 22	29.29000 -0.34	30.04	28.60	29.89	83,112
03 Nov 22	29.63000 -0.02	29.83	29.36	29.69	65,395
02 Nov 22	29.65000 -0.34	30.17	29.55	29.94	46,262
01 Nov 22	29.99000 -0.30	30.82	29.89	30.45	38,176
31 Oct 22	30.29000 +0.15	30.62	29.96	29.96	80,843
28 Oct 22	30.14000 +0.70	30.25	29.41	29.41	42,053
27 Oct 22	29.44000 -0.47	29.96	29.31	29.94	42,501
26 Oct 22	29.91000 +0.35	30.20	29.64	29.64	57,534
25 Oct 22	29.56000 +0.43	29.65	29.13	29.14	42,683
24 Oct 22	29.13000 -0.02	29.35	28.81	29.33	66,987
21 Oct 22	29.15000 +0.44	29.47	28.63	28.76	55,424
20 Oct 22	28.71000 -0.06	29.13	28.62	28.62	61,918
19 Oct 22	28.77000 -0.16	28.88	28.35	28.88	38,502
18 Oct 22	28.93000 +0.21	29.40	28.79	29.07	37,966
17 Oct 22	28.72000 +0.33	29.42	28.51	28.84	120,078
14 Oct 22	28.39000 -0.07	28.85	28.36	28.47	41,000
13 Oct 22	28.46000 +0.07	28.77	27.83	28.10	51,353
12 Oct 22	28.39000 +0.51	28.48	27.76	27.76	36,145
11 Oct 22	27.88000 -0.76	28.27	27.30	27.98	73,439
07 Oct 22	28.64000 -0.50	29.16	28.48	28.89	64,346
06 Oct 22	29.14000 -0.16	29.58	28.97	29.24	21,604
05 Oct 22	29.30000 -0.03	29.30	28.61	29.22	41,137
04 Oct 22	29.33000 +0.06	29.82	29.29	29.44	40,464
03 Oct 22	29.27000 +0.27	29.41	28.58	28.93	63,062
30 Sep 22	29.00000 +0.37	29.13	28.39	28.63	54,592
29 Sep 22	28.63000 -0.32	28.81	28.51	28.53	27,672
28 Sep 22	28.95000 +0.28	29.11	28.58	28.72	19,297
27 Sep 22	28.67000 -0.13	29.15	28.54	29.00	32,061
26 Sep 22	28.80000 +0.27	29.19	28.45	28.45	88,492
23 Sep 22	28.53000 -0.50	28.99	28.42	28.76	29,365
22 Sep 22	29.03000 -0.06	29.28	28.72	29.00	48,315
21 Sep 22	29.09000 -0.37	29.77	29.06	29.48	52,262
20 Sep 22	29.46000 -0.06	29.58	29.12	29.27	34,357
19 Sep 22	29.52000 -0.36	29.67	29.22	29.22	45,156
16 Sep 22	29.88000 -0.06	29.88	29.27	29.55	78,970
15 Sep 22	29.94000 -0.47	30.40	29.71	30.17	62,238
14 Sep 22	30.41000 +0.44	30.41	29.55	29.83	33,072
13 Sep 22	29.97000 -0.75	30.44	29.61	30.02	81,665
12 Sep 22	30.72000 +1.11	30.72	28.68	29.20	117,909
09 Sep 22	29.61000 -3.27	30.88	29.54	30.81	193,824
08 Sep 22	32.88000 +0.63	33.00	32.08	32.23	61,620
07 Sep 22	32.25000 +0.60	32.26	31.62	31.70	60,488
06 Sep 22	31.65000 -0.42	32.11	31.61	32.10	54,770
02 Sep 22	32.07000 +0.48	32.25	31.51	31.85	70,435
01 Sep 22	31.59000 -0.47	32.19	31.23	31.93	62,195
31 Aug 22	32.06000 -0.07	32.50	31.96	32.13	50,601
30 Aug 22	32.13000 +0.24	32.25	31.50	31.81	58,184
29 Aug 22	31.89000 -0.44	32.20	31.77	32.20	63,447
26 Aug 22	32.33000 -0.47	33.05	32.30	32.79	91,863
25 Aug 22	32.80000 -0.17	33.16	32.63	33.00	47,507
24 Aug 22	32.97000 -0.01	33.13	32.59	32.90	50,367
23 Aug 22	32.98000 +0.30	33.13	32.60	32.71	28,553
22 Aug 22	32.68000 -0.13	32.90	32.24	32.81	70,491
19 Aug 22	32.81000 -0.19	33.00	32.62	32.78	35,310
18 Aug 22	33.00000 -0.15	33.46	32.96	33.12	60,688
17 Aug 22	33.15000 +0.10	33.17	32.70	32.87	50,796
16 Aug 22	33.05000 +0.07	33.10	32.40	32.73	35,087
15 Aug 22	32.98000 +0.08	33.26	32.45	33.00	83,347
12 Aug 22	32.90000 -0.10	33.24	32.75	33.24	77,625
11 Aug 22	33.00000 -0.30	33.84	32.82	33.50	58,675
10 Aug 22	33.30000 +0.49	33.40	32.91	33.23	54,224
09 Aug 22	32.81000 -0.57	33.30	32.69	33.30	45,882
08 Aug 22	33.38000 +0.14	33.82	33.01	33.49	40,085
05 Aug 22	33.24000 +0.05	33.34	32.77	32.93	41,353
04 Aug 22	33.19000 +0.09	33.51	32.95	33.12	37,293
03 Aug 22	33.10000 +0.63	33.23	32.44	32.47	63,153
02 Aug 22	32.47000 -0.33	32.64	32.16	32.41	75,598
29 Jul 22	32.80000 +0.58	32.80	32.05	32.22	55,850
28 Jul 22	32.22000 +0.48	32.25	31.63	31.74	47,986
27 Jul 22	31.74000 +0.34	31.94	31.17	31.60	70,082
26 Jul 22	31.40000 -0.12	31.63	31.23	31.29	66,787
25 Jul 22	31.52000 +0.11	31.60	31.22	31.47	69,557
22 Jul 22	31.41000 -0.16	31.58	31.20	31.55	87,532
21 Jul 22	31.57000 +0.33	31.65	31.04	31.20	68,009
20 Jul 22	31.24000 +1.10	31.24	30.14	30.15	66,791
19 Jul 22	30.14000 +0.27	30.36	29.75	30.00	54,433
18 Jul 22	29.87000 +0.50	29.94	29.39	29.51	146,915
15 Jul 22	29.37000 +0.38	29.88	28.90	29.14	49,198
14 Jul 22	28.99000 -0.53	29.53	28.47	29.26	75,179
13 Jul 22	29.52000 +0.26	29.52	28.71	29.06	60,793
12 Jul 22	29.26000 -0.62	30.20	29.10	29.95	83,635
11 Jul 22	29.88000 -0.79	30.53	29.48	30.51	78,365
08 Jul 22	30.67000 +0.14	30.82	30.30	30.53	54,581
07 Jul 22	30.53000 +0.78	30.65	29.50	29.73	51,512
06 Jul 22	29.75000 +0.22	30.28	29.35	29.64	81,846
05 Jul 22	29.53000 +0.85	29.60	28.38	28.68	77,889
04 Jul 22	28.68000 +0.25	28.97	28.34	28.81	85,017
30 Jun 22	28.43000 -0.37	28.73	27.76	28.59	79,433
29 Jun 22	28.80000 -0.11	29.02	28.46	28.90	107,459
28 Jun 22	28.91000 +0.45	29.00	28.43	28.69	98,084
27 Jun 22	28.46000 -0.60	29.20	28.14	29.20	67,167
24 Jun 22	29.06000 +1.19	29.06	28.03	28.06	96,410
23 Jun 22	27.87000 +0.85	28.37	27.00	27.02	117,438
22 Jun 22	27.02000 +0.22	27.43	26.37	26.58	77,522
21 Jun 22	26.80000 +0.08	27.19	26.50	26.56	126,812
20 Jun 22	26.72000 +0.35	26.95	26.38	26.38	38,464
17 Jun 22	26.37000 +0.34	26.59	25.77	26.48	251,935
16 Jun 22	26.03000 +0.77	26.31	24.78	24.78	182,133
15 Jun 22	25.26000 +0.50	25.48	24.97	25.01	104,321
14 Jun 22	24.76000 +0.04	25.12	24.55	24.78	172,457
13 Jun 22	24.72000 -0.12	24.85	23.96	24.28	174,849
10 Jun 22	24.84000 -0.01	25.34	24.00	24.50	394,138
09 Jun 22	24.85000 -2.29	26.72	24.76	26.72	740,942
08 Jun 22	27.14000 -6.69	30.00	27.00	30.00	650,705
07 Jun 22	33.83000 +0.48	34.05	33.26	33.30	56,487
06 Jun 22	33.35000 -0.37	34.34	33.31	33.73	102,100
03 Jun 22	33.72000 -0.82	34.17	33.39	34.00	90,625
02 Jun 22	34.54000 +0.86	34.65	33.46	33.46	80,673
01 Jun 22	33.68000 -0.14	34.31	33.41	33.99	73,773
31 May 22	33.82000 -0.43	34.48	33.35	34.48	119,410
30 May 22	34.25000 +0.36	34.61	33.97	33.97	38,027
27 May 22	33.89000 +0.68	34.14	33.35	33.35	43,176
26 May 22	33.21000 +0.42	33.47	32.83	32.83	39,161
25 May 22	32.79000 +0.13	33.17	32.45	32.70	54,410
24 May 22	32.66000 -1.26	33.92	32.55	33.75	37,946
20 May 22	33.92000 +0.13	34.43	33.28	34.13	40,749
19 May 22	33.79000 +0.46	34.25	32.99	32.99	102,926
18 May 22	33.33000 -0.22	33.65	32.65	33.24	48,730
17 May 22	33.55000 +1.18	33.60	32.44	32.48	196,508
16 May 22	32.37000 -0.21	32.48	31.79	32.37	63,988
13 May 22	32.58000 +1.00	33.00	31.90	31.97	94,599
12 May 22	31.58000 -0.23	32.60	31.40	31.54	149,941
11 May 22	31.81000 -0.53	32.37	31.46	32.34	190,216
10 May 22	32.34000 -0.22	33.00	31.90	32.80	191,092
09 May 22	32.56000 -0.35	32.99	32.00	32.62	177,019
06 May 22	32.91000 -0.36	33.16	32.50	33.15	127,178
05 May 22	33.27000 -2.84	35.81	32.82	35.81	126,102
04 May 22	36.11000 +0.76	36.21	34.62	35.48	83,632
03 May 22	35.35000 +0.20	35.69	35.02	35.22	110,431
02 May 22	35.15000 -0.98	36.15	34.74	36.10	92,733
29 Apr 22	36.13000 -0.08	36.16	35.69	36.06	166,269
28 Apr 22	36.21000 +1.08	36.92	35.39	35.50	95,947
27 Apr 22	35.13000 +0.20	35.72	34.72	35.00	123,102
26 Apr 22	34.93000 -1.30	36.27	34.85	36.27	81,302
25 Apr 22	36.23000 +0.81	36.80	35.15	35.29	149,745
22 Apr 22	35.42000 -0.13	35.93	35.28	35.63	67,613
21 Apr 22	35.55000 -0.81	36.65	35.28	36.51	64,610
20 Apr 22	36.36000 -0.64	37.10	36.10	37.10	57,069
19 Apr 22	37.00000 +0.87	37.17	36.00	36.10	87,707
18 Apr 22	36.13000 -1.16	37.23	35.75	37.23	77,297
14 Apr 22	37.29000 -2.01	39.32	37.29	39.32	99,173
13 Apr 22	39.30000 -0.03	39.71	39.18	39.33	78,188
12 Apr 22	39.33000 -0.06	40.11	39.28	39.35	95,555
11 Apr 22	39.39000 +0.01	39.78	39.15	39.21	98,760
08 Apr 22	39.38000 -0.60	39.84	38.88	39.84	86,567
07 Apr 22	39.98000 +0.28	40.32	39.53	39.70	99,983
06 Apr 22	39.70000 -0.06	39.82	38.99	39.50	109,959
05 Apr 22	39.76000 -0.30	40.11	39.45	40.08	130,825
04 Apr 22	40.06000 +0.07	40.54	39.69	40.09	38,808
01 Apr 22	39.99000 +0.47	39.99	39.53	39.73	58,390
31 Mar 22	39.52000 -0.72	40.28	39.52	40.28	67,306
30 Mar 22	40.24000 +0.24	41.05	39.70	39.83	87,926
29 Mar 22	40.00000 +0.12	40.85	39.92	40.20	171,537
28 Mar 22	39.88000 +0.17	40.10	39.34	39.50	107,897
25 Mar 22	39.71000 -0.23	40.38	39.39	40.22	138,559
24 Mar 22	39.94000 +0.11	40.21	39.28	39.83	98,390
23 Mar 22	39.83000 -0.65	40.62	39.76	40.13	99,948
22 Mar 22	40.48000 +0.18	41.05	40.09	40.10	71,095
21 Mar 22	40.30000 +0.28	40.51	39.22	39.99	78,408
18 Mar 22	40.02000 -0.23	40.88	39.78	40.21	244,062
17 Mar 22	40.25000 -0.62	41.25	39.92	40.41	154,350
16 Mar 22	40.87000 +2.78	41.14	38.16	38.16	214,477
15 Mar 22	38.09000 -1.41	39.89	37.75	39.73	176,737
14 Mar 22	39.50000 +0.50	39.78	38.91	38.91	126,885
11 Mar 22	39.00000 -0.51	40.07	38.98	40.07	134,381
10 Mar 22	39.51000 +0.84	39.58	37.85	38.50	210,363
09 Mar 22	38.67000 +2.17	38.87	36.58	37.23	142,540
08 Mar 22	36.50000 +1.85	37.34	34.65	34.84	180,118
07 Mar 22	34.65000 -0.06	35.62	34.21	34.49	196,413
04 Mar 22	34.71000 -5.23	39.19	34.43	39.19	386,499
03 Mar 22	39.94000 -0.99	41.08	39.54	41.08	86,403
02 Mar 22	40.93000 +0.09	41.10	40.65	40.84	77,168
01 Mar 22	40.84000 -0.55	41.68	40.62	41.30	82,830
28 Feb 22	41.39000 +0.02	41.97	40.98	41.55	102,359
25 Feb 22	41.37000 -0.34	41.64	40.88	41.64	43,581
24 Feb 22	41.71000 +1.34	41.73	39.46	39.95	80,818
23 Feb 22	40.37000 -0.49	41.40	40.36	40.97	87,782
22 Feb 22	40.86000 +0.24	41.00	40.18	40.31	91,639
18 Feb 22	40.62000 -0.38	41.48	40.14	40.90	184,582
17 Feb 22	41.00000 -0.52	41.40	40.88	41.34	66,898
16 Feb 22	41.52000 -0.59	41.89	40.86	41.70	127,755
15 Feb 22	42.11000 +0.58	42.29	41.40	41.92	68,935
14 Feb 22	41.53000 +0.01	42.35	41.35	41.49	83,296
11 Feb 22	41.52000 -0.75	43.04	41.29	42.77	180,388
10 Feb 22	42.27000 -1.50	43.32	42.13	43.09	171,420
09 Feb 22	43.77000 +0.77	44.00	43.20	43.45	115,222
08 Feb 22	43.00000 +0.85	43.18	41.82	42.08	178,047
07 Feb 22	42.15000 -0.05	42.90	42.10	42.24	108,725
04 Feb 22	42.20000 +0.75	42.40	41.50	41.62	297,299
03 Feb 22	41.45000 -2.25	43.48	41.39	43.29	122,268
02 Feb 22	43.70000 -0.63	44.98	43.61	44.67	96,123
01 Feb 22	44.33000 -0.45	44.99	44.11	44.99	179,754
31 Jan 22	44.78000 +1.78	44.81	43.03	43.20	194,476
28 Jan 22	43.00000 +0.72	43.29	42.29	42.29	212,750
27 Jan 22	42.28000 -0.40	43.47	42.21	43.01	99,293
26 Jan 22	42.68000 +0.74	43.75	42.24	42.40	233,023
25 Jan 22	41.94000 -2.00	43.53	41.86	42.45	213,419
24 Jan 22	43.94000 -0.54	44.10	42.17	44.00	143,045
21 Jan 22	44.48000 -0.29	44.97	44.28	44.36	77,769
20 Jan 22	44.77000 -0.17	46.12	44.71	45.20	70,495
19 Jan 22	44.94000 -1.02	46.29	44.94	45.91	99,877
18 Jan 22	45.96000 -0.55	46.60	45.56	46.08	103,521
17 Jan 22	46.51000 +0.17	46.68	46.07	46.34	91,523
14 Jan 22	46.34000 +1.09	46.49	44.95	45.00	153,633
13 Jan 22	45.25000 +0.99	45.56	44.25	44.25	119,261
12 Jan 22	44.26000 +0.45	45.12	44.03	44.19	84,844
11 Jan 22	43.81000 +0.53	43.95	43.07	43.49	180,268
10 Jan 22	43.28000 -1.01	44.29	42.30	43.09	199,962
07 Jan 22	44.29000 -0.59	44.94	43.64	44.89	83,170
06 Jan 22	44.88000 -0.51	45.50	44.26	45.00	112,366
05 Jan 22	45.39000 -0.47	46.03	45.11	45.68	177,776
04 Jan 22	45.86000 -2.57	48.51	45.16	48.32	143,122
31 Dec 21	48.43000 -0.37	48.84	48.31	48.79	36,766
30 Dec 21	48.80000 -0.09	49.94	48.80	48.96	52,760
29 Dec 21	48.89000 +0.25	49.36	48.28	48.50	93,192
24 Dec 21	48.64000 +0.54	48.65	48.15	48.16	30,582
23 Dec 21	48.10000 +1.35	48.16	46.70	46.70	151,176
22 Dec 21	46.75000 +0.29	46.95	46.11	46.26	73,631
21 Dec 21	46.46000 +1.47	46.59	45.19	45.19	88,433
20 Dec 21	44.99000 -0.01	45.82	43.31	43.70	150,745
17 Dec 21	45.00000 -3.25	48.56	44.86	47.59	276,333
16 Dec 21	48.25000 -1.25	50.00	48.10	49.54	64,325
15 Dec 21	49.50000 +0.13	49.54	48.17	49.24	121,949
14 Dec 21	49.37000 -1.11	50.37	48.92	50.37	105,583
13 Dec 21	50.48000 -0.32	50.96	49.74	50.80	75,659
10 Dec 21	50.80000 +0.13	51.28	50.45	50.86	65,070
09 Dec 21	50.67000 -0.07	51.79	50.35	50.74	88,622
08 Dec 21	50.74000 -3.08	53.84	50.28	53.84	309,775
07 Dec 21	53.82000 -0.01	55.36	53.66	55.36	121,921
06 Dec 21	53.83000 +0.61	54.17	52.80	53.53	70,020
03 Dec 21	53.22000 -0.07	53.75	52.60	53.40	70,841
02 Dec 21	53.29000 +0.97	53.36	52.00	52.15	67,210
01 Dec 21	52.32000 -0.62	54.40	52.28	53.27	66,414
30 Nov 21	52.94000 -0.95	54.00	52.63	53.99	102,773
29 Nov 21	53.89000 -0.98	55.00	53.08	55.00	133,000
26 Nov 21	54.87000 -2.01	57.03	54.40	56.66	66,275
25 Nov 21	56.88000 +1.54	56.94	55.51	55.89	156,345
24 Nov 21	55.34000 -1.41	56.61	55.19	56.58	117,605
23 Nov 21	56.75000 -1.25	57.99	56.31	57.99	144,299
22 Nov 21	58.00000 +1.81	61.45	55.94	56.49	332,144
19 Nov 21	56.19000 +0.11	56.95	55.97	56.11	33,749
18 Nov 21	56.08000 -0.22	56.50	55.89	56.36	63,878
17 Nov 21	56.30000 +0.12	56.35	55.83	56.28	55,012
16 Nov 21	56.18000 +0.40	56.39	55.75	55.75	46,610
15 Nov 21	55.78000 -0.02	56.40	55.61	56.40	111,231
12 Nov 21	55.80000 +0.88	56.15	55.00	55.00	70,697
11 Nov 21	54.92000 +1.10	54.99	54.03	54.03	51,198
10 Nov 21	53.82000 -0.14	53.99	53.31	53.88	68,927
09 Nov 21	53.96000 +0.96	53.96	53.03	53.03	41,741
08 Nov 21	53.00000 -0.25	53.50	52.95	53.29	64,304
05 Nov 21	53.25000 +0.62	53.25	52.44	52.81	60,160
04 Nov 21	52.63000 -0.17	53.35	52.60	52.81	59,049
03 Nov 21	52.80000 -0.62	53.62	52.57	53.62	81,353
02 Nov 21	53.42000 -0.74	54.67	53.30	54.09	71,543
01 Nov 21	54.16000 +0.49	54.16	53.20	53.68	68,421
29 Oct 21	53.67000 +0.28	54.20	53.11	53.22	28,670
28 Oct 21	53.39000 +0.15	54.09	53.01	53.24	110,258
27 Oct 21	53.24000 -0.94	54.37	52.99	54.20	52,317
26 Oct 21	54.18000 -0.67	55.09	54.10	55.09	47,692
25 Oct 21	54.85000 -0.31	55.16	54.66	55.14	41,377
22 Oct 21	55.16000 -0.54	55.72	54.89	55.72	48,301
21 Oct 21	55.70000 +0.13	55.98	55.34	55.72	35,538
20 Oct 21	55.57000 -0.63	56.40	55.42	56.31	35,121
19 Oct 21	56.20000 +0.23	57.20	56.01	56.49	84,387
18 Oct 21	55.97000 -0.18	56.25	55.12	56.13	41,983
15 Oct 21	56.15000 +0.23	56.28	55.53	55.92	36,954
14 Oct 21	55.92000 +0.37	56.41	55.71	55.71	45,449
13 Oct 21	55.55000 +0.79	55.79	55.00	55.20	67,491
12 Oct 21	54.76000 -0.25	54.95	53.97	54.88	81,635
08 Oct 21	55.01000 -0.67	56.02	54.91	55.71	59,477
07 Oct 21	55.68000 +0.89	55.96	55.25	55.25	51,635
06 Oct 21	54.79000 +0.26	55.85	54.48	54.50	66,817
05 Oct 21	54.53000 +0.10	55.50	54.39	54.39	130,699
04 Oct 21	54.43000 -1.07	55.23	53.83	55.19	84,559
01 Oct 21	55.50000 -0.07	55.89	54.45	55.74	68,890
30 Sep 21	55.57000 +0.49	56.13	55.16	55.16	80,365
29 Sep 21	55.08000 -0.70	56.33	55.08	55.98	113,746
28 Sep 21	55.78000 -0.92	56.50	54.93	56.50	142,344
27 Sep 21	56.70000 -2.44	59.25	56.63	59.25	116,031
24 Sep 21	59.14000 -0.28	59.71	58.95	59.40	47,490
23 Sep 21	59.42000 -0.31	59.97	59.28	59.97	39,612
22 Sep 21	59.73000 +0.10	60.24	59.49	59.49	50,112
21 Sep 21	59.63000 +0.05	60.24	59.41	59.58	40,685
20 Sep 21	59.58000 -0.67	60.22	59.08	59.96	55,531
17 Sep 21	60.25000 -0.07	60.67	59.97	60.32	133,702
16 Sep 21	60.32000 +0.13	60.61	59.99	60.26	35,006
15 Sep 21	60.19000 +0.16	60.45	59.89	60.00	54,382
14 Sep 21	60.03000 -0.86	60.86	59.98	60.86	50,980
13 Sep 21	60.89000 +0.19	61.10	59.53	60.68	125,838
10 Sep 21	60.70000 -1.47	61.00	58.49	59.86	183,671
09 Sep 21	62.17000 -0.38	63.31	61.90	62.55	86,690
08 Sep 21	62.55000 -1.12	64.12	62.48	63.66	78,255
07 Sep 21	63.67000 +0.06	64.42	63.25	63.43	94,557
03 Sep 21	63.61000 +0.18	63.75	62.26	63.20	51,362
02 Sep 21	63.43000 +1.08	64.25	62.21	62.30	122,489
01 Sep 21	62.35000 +1.32	62.58	61.25	61.65	114,916
31 Aug 21	61.03000 +1.03	61.10	59.53	59.99	59,367
30 Aug 21	60.00000 -1.14	61.23	59.26	61.01	80,385
27 Aug 21	61.14000 +0.67	61.67	60.39	60.39	53,950
26 Aug 21	60.47000 +0.15	60.72	60.11	60.32	52,657
25 Aug 21	60.32000 +0.02	60.44	59.74	60.41	35,096
24 Aug 21	60.30000 +0.60	60.63	59.70	59.70	44,361
23 Aug 21	59.70000 +0.09	59.80	59.14	59.59	27,516
20 Aug 21	59.61000 +1.11	59.61	58.97	59.09	41,655
19 Aug 21	58.50000 +0.47	58.81	57.90	58.03	38,735
18 Aug 21	58.03000 +0.40	58.19	57.25	57.65	43,196
17 Aug 21	57.63000 +0.09	58.06	57.47	57.50	40,635
16 Aug 21	57.54000 -0.58	58.18	57.08	57.71	53,848
13 Aug 21	58.12000 +0.26	58.12	57.58	58.00	29,378
12 Aug 21	57.86000 -0.10	58.03	57.19	58.03	59,003
11 Aug 21	57.96000 -0.23	58.95	57.73	58.29	104,319
10 Aug 21	58.19000 -0.33	60.50	57.78	58.49	78,265
09 Aug 21	58.52000 -0.19	59.24	58.52	58.61	65,001
06 Aug 21	58.71000 +0.60	58.90	57.77	58.05	88,153
05 Aug 21	58.11000 +0.98	58.11	57.13	57.13	91,080
04 Aug 21	57.13000 +0.51	57.56	56.26	56.84	66,961
03 Aug 21	56.62000 +0.31	57.40	56.14	56.14	84,562
30 Jul 21	56.31000 +0.24	56.47	55.82	56.02	42,284
29 Jul 21	56.07000 -0.27	56.75	55.82	56.34	33,874
28 Jul 21	56.34000 -0.33	57.12	56.33	56.79	42,541
27 Jul 21	56.67000 +0.47	56.78	55.97	56.26	45,071
26 Jul 21	56.20000 -0.43	56.46	55.85	56.46	70,308
23 Jul 21	56.63000 +0.44	56.66	55.98	56.16	29,477
22 Jul 21	56.19000 +0.06	56.92	56.13	56.37	34,130
21 Jul 21	56.13000 -0.30	56.58	55.97	56.26	41,342
20 Jul 21	56.43000 +0.38	56.56	55.85	55.91	34,638
19 Jul 21	56.05000 +0.14	56.35	55.50	55.84	50,928
16 Jul 21	55.91000 -0.17	56.41	55.81	56.07	37,477
15 Jul 21	56.08000 -0.08	56.43	55.40	56.13	46,463
14 Jul 21	56.16000 -0.25	56.71	55.95	56.71	96,554
13 Jul 21	56.41000 -0.09	56.75	55.95	56.01	53,763
12 Jul 21	56.50000 -0.31	57.00	56.17	57.00	94,705
09 Jul 21	56.81000 +0.73	56.99	55.99	56.09	98,982
08 Jul 21	56.08000 +0.16	56.54	55.00	55.63	156,489
07 Jul 21	55.92000 -0.93	57.24	55.69	56.99	74,245
06 Jul 21	56.85000 +1.65	56.92	55.19	55.37	129,154
05 Jul 21	55.20000 -0.42	55.86	55.05	55.86	25,385
02 Jul 21	55.62000 +0.43	56.25	55.21	55.64	78,340
30 Jun 21	55.19000 -1.06	56.14	55.15	56.02	98,459
29 Jun 21	56.25000 +0.23	56.25	55.55	56.00	64,595
28 Jun 21	56.02000 +1.02	56.06	55.03	55.40	108,112
25 Jun 21	55.00000 +0.10	55.16	54.70	55.16	54,409
24 Jun 21	54.90000 +0.12	55.48	54.65	55.00	97,754
23 Jun 21	54.78000 -0.04	55.16	54.43	54.66	59,367
22 Jun 21	54.82000 +0.77	54.97	54.03	54.07	81,673
21 Jun 21	54.05000 +0.05	54.72	53.42	54.15	137,244
18 Jun 21	54.00000 +0.25	54.42	53.42	54.00	691,441
17 Jun 21	53.75000 +0.50	54.88	53.25	53.25	117,845
16 Jun 21	53.25000 -0.05	53.54	52.62	53.50	100,154
15 Jun 21	53.30000 +0.80	53.55	52.50	52.73	188,630
14 Jun 21	52.50000 +0.89	52.63	50.90	51.76	196,891
11 Jun 21	51.61000 -2.23	52.29	48.87	51.43	509,293
10 Jun 21	53.84000 +0.06	54.12	53.56	53.74	98,110
09 Jun 21	53.78000 +0.37	54.05	53.33	53.43	110,285
08 Jun 21	53.41000 -0.02	53.96	52.80	53.63	146,662
07 Jun 21	53.43000 +0.20	53.94	53.00	53.17	73,103
04 Jun 21	53.23000 -0.21	53.50	52.80	53.32	97,533
03 Jun 21	53.44000 +1.00	53.65	52.50	52.50	88,806
02 Jun 21	52.44000 +0.25	52.64	51.73	52.31	86,432
01 Jun 21	52.19000 -1.01	53.36	51.95	52.66	84,065
31 May 21	53.20000 +0.10	53.58	52.97	53.11	41,337
28 May 21	53.10000 -0.26	54.12	53.10	53.37	92,045
27 May 21	53.36000 -0.23	53.52	52.62	53.23	101,129
26 May 21	53.59000 -0.15	55.00	53.53	53.72	143,424
25 May 21	53.74000 -0.10	54.44	53.69	54.39	90,250
21 May 21	53.84000 -0.40	54.58	53.82	54.52	100,843
20 May 21	54.24000 +0.24	54.59	53.82	54.17	81,631
19 May 21	54.00000 +1.16	54.06	52.45	52.70	108,047
18 May 21	52.84000 +0.23	53.58	52.38	52.70	134,526
17 May 21	52.61000 +0.57	52.61	51.56	51.56	126,786
14 May 21	52.04000 -0.90	53.10	51.71	52.75	218,160
13 May 21	52.94000 -0.07	53.37	51.53	53.23	157,362
12 May 21	53.01000 -0.36	53.43	52.56	53.00	119,330
11 May 21	53.37000 -0.16	53.71	52.50	53.12	127,294
10 May 21	53.53000 -3.20	56.47	53.53	56.47	189,206
07 May 21	56.73000 -0.58	58.26	56.37	57.70	74,835
06 May 21	57.31000 -0.24	57.47	56.41	57.44	126,009
05 May 21	57.55000 +0.08	57.80	57.01	57.80	95,406
04 May 21	57.47000 -1.27	58.79	56.91	58.70	119,830
03 May 21	58.74000 +0.52	59.16	58.43	58.60	71,169
30 Apr 21	58.22000 -0.24	58.61	58.00	58.35	113,588
29 Apr 21	58.46000 +0.18	58.77	57.95	58.48	65,676
28 Apr 21	58.28000 +0.28	58.59	57.69	57.83	77,292
27 Apr 21	58.00000 +0.42	58.31	56.81	57.35	83,098
26 Apr 21	57.58000 +0.34	57.74	56.72	57.30	52,086
23 Apr 21	57.24000 +0.00	57.66	57.03	57.42	89,646
22 Apr 21	57.24000 -0.13	58.19	57.18	57.39	134,799
21 Apr 21	57.37000 +0.42	57.38	56.51	57.00	59,224
20 Apr 21	56.95000 -1.16	58.10	56.88	58.00	90,016
19 Apr 21	58.11000 -0.58	59.30	58.01	59.00	104,818
16 Apr 21	58.69000 -0.53	59.15	58.16	59.15	78,692
15 Apr 21	59.22000 +0.60	59.28	58.72	59.15	53,355
14 Apr 21	58.62000 -1.32	60.03	58.62	59.98	81,154
13 Apr 21	59.94000 +0.62	60.07	58.82	59.48	85,473
12 Apr 21	59.32000 +0.12	59.38	58.65	59.10	90,815
09 Apr 21	59.20000 -1.91	60.87	58.80	60.87	170,356
08 Apr 21	61.11000 +1.06	61.13	59.94	60.68	70,605
07 Apr 21	60.05000 +0.30	60.42	59.65	59.76	95,856
06 Apr 21	59.75000 +0.20	60.25	58.99	59.55	100,971
05 Apr 21	59.55000 -1.15	61.17	59.55	61.17	162,712
01 Apr 21	60.70000 +2.41	61.18	59.11	59.11	196,167
31 Mar 21	58.29000 -0.90	60.23	58.26	59.56	155,804
30 Mar 21	59.19000 -0.07	59.72	58.72	58.98	59,058
29 Mar 21	59.26000 -0.93	60.35	58.67	59.88	297,473
26 Mar 21	60.19000 -0.79	61.16	59.03	61.16	155,158
25 Mar 21	60.98000 -0.72	61.41	59.66	61.39	212,532
24 Mar 21	61.70000 -0.25	62.07	60.67	62.07	241,787
23 Mar 21	61.95000 -0.13	62.30	61.62	62.08	151,613
22 Mar 21	62.08000 +0.15	62.94	61.75	61.79	129,955
19 Mar 21	61.93000 +1.69	62.18	60.49	60.49	1,031,434
18 Mar 21	60.24000 -1.06	60.90	60.17	60.82	175,201
17 Mar 21	61.30000 -0.57	61.90	60.99	61.75	242,194
16 Mar 21	61.87000 +0.82	62.25	61.48	61.54	317,318
15 Mar 21	61.05000 -0.36	61.16	59.84	61.14	287,949
12 Mar 21	61.41000 -0.19	61.45	59.32	60.98	203,861
11 Mar 21	61.60000 +2.34	62.00	59.64	59.64	196,274
10 Mar 21	59.26000 -0.09	59.64	58.30	59.54	281,132
09 Mar 21	59.35000 +2.83	59.56	57.50	57.50	176,598
08 Mar 21	56.52000 +0.22	57.58	55.77	56.02	135,593
05 Mar 21	56.30000 +0.90	56.49	54.70	55.59	215,836
04 Mar 21	55.40000 -1.03	56.54	54.50	56.06	176,870
03 Mar 21	56.43000 -0.75	57.24	55.53	57.24	185,728
02 Mar 21	57.18000 +0.75	57.29	55.84	56.70	106,951
01 Mar 21	56.43000 +1.17	56.57	55.23	56.07	164,495
26 Feb 21	55.26000 +0.41	56.13	54.90	55.27	261,637
25 Feb 21	54.85000 -0.25	55.72	54.36	55.00	187,674
24 Feb 21	55.10000 +0.00	55.50	54.00	55.02	200,545
23 Feb 21	55.10000 -1.40	56.36	54.12	56.30	236,859
22 Feb 21	56.50000 -2.35	59.00	56.48	58.69	138,650
19 Feb 21	58.85000 +0.41	59.48	58.36	58.40	161,215
18 Feb 21	58.44000 +0.71	59.35	57.51	57.51	101,354
17 Feb 21	57.73000 -1.80	59.94	57.57	59.50	140,624
16 Feb 21	59.53000 -0.34	60.70	59.52	59.87	103,986
12 Feb 21	59.87000 -0.78	60.55	59.31	60.50	124,221
11 Feb 21	60.65000 +0.22	61.01	59.96	60.78	68,641
10 Feb 21	60.43000 -0.39	61.20	59.72	61.17	80,750
09 Feb 21	60.82000 -0.54	61.65	60.49	60.77	123,090
08 Feb 21	61.36000 +0.66	61.99	60.69	60.69	170,657
05 Feb 21	60.70000 -0.26	61.89	60.40	61.10	112,823
04 Feb 21	60.96000 +0.18	61.60	60.60	61.12	37,739
03 Feb 21	60.78000 -0.78	62.02	60.65	61.74	117,009
02 Feb 21	61.56000 +0.81	62.25	60.64	61.28	66,870
01 Feb 21	60.75000 +2.03	60.94	58.95	58.95	101,831
29 Jan 21	58.72000 -1.93	60.46	58.55	60.26	234,520
28 Jan 21	60.65000 +0.47	61.16	60.18	60.18	70,777
27 Jan 21	60.18000 -1.67	61.50	60.14	61.28	88,864
26 Jan 21	61.85000 -1.63	63.34	61.12	63.34	129,854
25 Jan 21	63.48000 +0.32	64.64	62.92	63.12	101,743
22 Jan 21	63.16000 -0.67	63.67	62.80	63.52	89,220
21 Jan 21	63.83000 -0.59	64.49	61.99	64.49	75,171
20 Jan 21	64.42000 +0.68	64.45	63.84	63.84	88,120
19 Jan 21	63.74000 +0.24	64.00	63.41	63.65	65,903
18 Jan 21	63.50000 +0.25	64.31	63.13	63.53	97,004
15 Jan 21	63.25000 -0.22	64.23	63.10	63.41	57,676
14 Jan 21	63.47000 -2.00	64.85	63.25	64.50	140,961
13 Jan 21	65.47000 +0.02	65.99	64.73	65.73	126,145
12 Jan 21	65.45000 +0.14	66.66	65.27	65.79	200,194
11 Jan 21	65.31000 +0.71	65.80	64.25	64.78	159,181
08 Jan 21	64.60000 +0.77	65.01	63.20	63.99	365,596
07 Jan 21	63.83000 +1.13	63.96	62.81	62.92	153,577
06 Jan 21	62.70000 +0.46	62.75	61.45	61.98	306,504
05 Jan 21	62.24000 +0.13	62.59	61.62	62.42	71,166
04 Jan 21	62.11000 +0.46	62.46	60.85	62.23	184,815
31 Dec 20	61.65000 +1.02	61.95	60.91	61.06	96,281
30 Dec 20	60.63000 -0.03	61.28	60.39	60.81	69,835
29 Dec 20	60.66000 -0.60	62.10	60.47	62.10	132,042
24 Dec 20	61.26000 +0.00	61.84	61.00	61.49	96,323
23 Dec 20	61.26000 -3.00	64.31	61.24	64.31	259,667
22 Dec 20	64.26000 +2.83	64.33	61.50	61.66	214,670
21 Dec 20	61.43000 -0.43	62.07	58.84	61.98	349,522
18 Dec 20	61.86000 -6.03	70.15	61.86	70.15	825,211
17 Dec 20	67.89000 +3.38	68.42	64.74	64.76	139,554
16 Dec 20	64.51000 -0.56	66.48	64.01	66.00	140,132
15 Dec 20	65.07000 +0.49	65.70	64.38	64.55	140,789
14 Dec 20	64.58000 -0.05	64.98	63.35	64.98	165,384
11 Dec 20	64.63000 +0.80	64.75	63.72	63.80	58,693
10 Dec 20	63.83000 -0.48	64.73	63.17	64.10	94,757
09 Dec 20	64.31000 -0.87	65.25	63.69	64.96	122,719
08 Dec 20	65.18000 +0.17	65.58	64.70	65.13	93,696
07 Dec 20	65.01000 +0.72	65.57	64.15	64.79	105,847
04 Dec 20	64.29000 -1.76	66.21	63.93	65.81	140,791
03 Dec 20	66.05000 +0.38	67.13	65.45	65.45	89,704
02 Dec 20	65.67000 +0.01	65.78	64.75	65.78	168,728
01 Dec 20	65.66000 -1.33	67.71	65.54	67.39	116,147
30 Nov 20	66.99000 +0.43	67.03	66.08	66.68	129,783
27 Nov 20	66.56000 +0.61	66.70	65.64	66.31	110,915
26 Nov 20	65.95000 +0.10	66.28	65.07	66.15	46,484
25 Nov 20	65.85000 +1.43	67.30	65.23	65.43	208,967
24 Nov 20	64.42000 +0.10	65.25	63.99	64.40	332,053
23 Nov 20	64.32000 -1.44	66.18	64.12	65.94	180,363
20 Nov 20	65.76000 +1.19	66.03	64.10	64.84	89,504
19 Nov 20	64.57000 +1.13	65.90	63.32	63.32	145,567
18 Nov 20	63.44000 +0.13	63.99	62.87	63.01	208,884
17 Nov 20	63.31000 +0.53	63.58	62.16	62.16	98,885
16 Nov 20	62.78000 -1.23	64.50	61.43	64.00	194,886
13 Nov 20	64.01000 +0.82	64.53	63.21	63.21	164,060
12 Nov 20	63.19000 -0.70	64.66	63.09	64.03	296,287
11 Nov 20	63.89000 +0.35	64.69	63.53	63.83	282,005
10 Nov 20	63.54000 -2.76	66.75	63.41	66.07	279,941
09 Nov 20	66.30000 -4.23	71.00	66.17	71.00	115,694
06 Nov 20	70.53000 +1.04	70.60	68.15	69.44	86,737
05 Nov 20	69.49000 +0.11	71.00	68.66	71.00	46,006
04 Nov 20	69.38000 +3.31	69.45	66.70	67.04	108,662
03 Nov 20	66.07000 +1.36	66.96	65.06	65.06	126,071
02 Nov 20	64.71000 -1.40	66.96	63.89	65.97	244,216
30 Oct 20	66.11000 -1.14	67.20	65.32	67.10	75,753
29 Oct 20	67.25000 +0.65	67.95	66.21	66.21	122,397
28 Oct 20	66.60000 -1.92	67.75	65.98	67.48	104,560
27 Oct 20	68.52000 +0.30	69.39	68.24	68.43	89,965
26 Oct 20	68.22000 -1.48	69.73	67.80	69.04	127,388
23 Oct 20	69.70000 -1.24	71.60	69.66	71.10	98,146
22 Oct 20	70.94000 -3.37	74.62	70.28	74.30	185,258
21 Oct 20	74.31000 +0.30	75.41	74.01	74.01	82,660
20 Oct 20	74.01000 -1.02	75.33	73.37	75.03	81,740
19 Oct 20	75.03000 +0.03	76.00	74.63	75.16	182,076
16 Oct 20	75.00000 -0.02	75.58	74.50	75.05	83,618
15 Oct 20	75.02000 -0.31	75.30	74.42	74.63	73,695
14 Oct 20	75.33000 +0.25	75.44	74.37	75.07	122,784
13 Oct 20	75.08000 +1.84	75.30	73.35	73.40	330,008
09 Oct 20	73.24000 -0.37	74.35	73.00	74.35	136,334
08 Oct 20	73.61000 -0.35	74.15	72.71	74.15	75,458
07 Oct 20	73.96000 -0.22	75.33	73.93	74.06	150,547
06 Oct 20	74.18000 -0.32	74.79	73.39	74.14	81,188
05 Oct 20	74.50000 +1.60	74.50	72.48	72.48	124,418
02 Oct 20	72.90000 -1.40	74.28	72.38	73.85	142,167
01 Oct 20	74.30000 +1.53	74.75	72.89	72.89	152,888
30 Sep 20	72.77000 -1.72	75.10	72.20	74.31	113,278
29 Sep 20	74.49000 +3.26	74.63	71.23	71.23	97,700
28 Sep 20	71.23000 -0.43	72.00	69.99	72.00	132,234
25 Sep 20	71.66000 +1.17	72.00	70.00	70.02	85,200
24 Sep 20	70.49000 +0.21	71.00	69.78	70.15	78,354
23 Sep 20	70.28000 -1.09	71.89	69.98	71.87	138,123
22 Sep 20	71.37000 +1.09	71.45	69.40	70.86	139,663
21 Sep 20	70.28000 -0.37	70.58	68.80	69.85	147,808
18 Sep 20	70.65000 +0.66	71.71	69.28	70.78	634,447
17 Sep 20	69.99000 +0.85	70.10	68.50	68.74	182,976
16 Sep 20	69.14000 -0.56	69.96	69.05	69.96	167,668
15 Sep 20	69.70000 +0.77	70.30	68.82	69.24	148,312
14 Sep 20	68.93000 -2.68	72.97	68.55	72.48	195,397
11 Sep 20	71.61000 -0.47	75.89	70.61	75.89	325,292
10 Sep 20	72.08000 -2.03	76.09	70.96	76.09	185,100
09 Sep 20	74.11000 +2.81	74.69	71.21	72.07	233,912
08 Sep 20	71.30000 -2.38	73.01	69.44	73.01	217,209
04 Sep 20	73.68000 -3.06	76.91	71.27	76.49	265,356
03 Sep 20	76.74000 -3.60	79.89	75.61	79.70	251,264
02 Sep 20	80.34000 +1.84	80.91	77.87	78.49	202,254
01 Sep 20	78.50000 +5.72	78.50	73.13	73.53	250,441
31 Aug 20	72.78000 -0.40	73.46	70.98	73.18	100,082
28 Aug 20	73.18000 -0.60	74.23	72.78	73.78	119,985
27 Aug 20	73.78000 -0.45	74.23	72.61	74.23	129,337
26 Aug 20	74.23000 +0.47	75.46	73.84	73.97	105,853
25 Aug 20	73.76000 +0.06	75.00	73.31	73.75	117,730
24 Aug 20	73.70000 -2.20	76.34	73.10	75.90	122,037
21 Aug 20	75.90000 -1.88	77.60	75.83	77.47	158,044
20 Aug 20	77.78000 +2.25	77.97	74.63	75.53	132,506
19 Aug 20	75.53000 +0.48	76.21	74.15	75.05	191,047
18 Aug 20	75.05000 +1.20	75.30	73.15	73.86	194,348
17 Aug 20	73.85000 +0.80	74.79	73.34	73.34	48,101
14 Aug 20	73.05000 -0.19	73.60	72.96	73.00	51,103
13 Aug 20	73.24000 +1.09	74.24	71.06	72.52	85,741
12 Aug 20	72.15000 -0.52	74.61	72.09	72.81	177,932
11 Aug 20	72.67000 -0.66	73.90	71.82	72.61	75,215
10 Aug 20	73.33000 -2.92	76.23	72.46	75.75	85,664
07 Aug 20	76.25000 -2.06	78.14	75.06	78.14	70,214
06 Aug 20	78.31000 +0.92	78.53	77.01	77.29	70,121
05 Aug 20	77.39000 +0.47	77.40	75.94	76.70	69,203
04 Aug 20	76.92000 +1.01	77.00	74.81	75.91	98,982
31 Jul 20	75.91000 -0.26	76.60	75.35	76.41	97,604
30 Jul 20	76.17000 +0.12	76.53	74.78	75.80	68,261
29 Jul 20	76.05000 +1.43	77.76	74.49	74.49	139,649
28 Jul 20	74.62000 +0.37	75.26	73.18	74.67	118,697
27 Jul 20	74.25000 +1.42	74.48	72.20	73.09	68,454
24 Jul 20	72.83000 -1.01	74.25	71.54	73.25	74,663
23 Jul 20	73.84000 -0.16	76.44	73.50	74.01	93,333
22 Jul 20	74.00000 -0.04	75.29	73.66	74.87	113,751
21 Jul 20	74.04000 -2.66	77.45	74.02	77.45	113,591
20 Jul 20	76.70000 +1.74	77.00	74.99	75.00	117,573
17 Jul 20	74.96000 +0.76	75.40	73.75	74.78	140,442
16 Jul 20	74.20000 +0.23	74.49	73.75	74.40	178,578
15 Jul 20	73.97000 +0.34	75.36	73.04	73.52	193,807
14 Jul 20	73.63000 -2.12	75.94	72.34	75.00	231,503
13 Jul 20	75.75000 -1.80	78.50	75.72	78.25	184,110
10 Jul 20	77.55000 -0.56	78.32	76.95	78.32	273,157
09 Jul 20	78.11000 +1.67	78.49	76.90	76.90	194,808
08 Jul 20	76.44000 +0.00	76.70	75.63	76.64	223,253
07 Jul 20	76.44000 -1.29	78.10	76.21	77.99	172,772
06 Jul 20	77.73000 +2.07	78.21	75.78	76.18	253,986
03 Jul 20	75.66000 +0.70	76.82	74.79	74.79	107,146
02 Jul 20	74.96000 +2.46	77.90	73.39	73.39	241,957
30 Jun 20	72.50000 +1.64	72.94	70.67	70.90	202,406
29 Jun 20	70.86000 -0.80	72.12	70.50	71.49	96,610
26 Jun 20	71.66000 -0.75	72.50	71.61	72.50	96,863
25 Jun 20	72.41000 +1.14	72.46	70.19	71.16	93,724
24 Jun 20	71.27000 -0.23	72.07	70.85	71.60	188,573
23 Jun 20	71.50000 +0.00	72.00	71.33	72.00	122,395
22 Jun 20	71.50000 +1.60	72.00	69.93	69.93	169,177
19 Jun 20	69.90000 -0.25	70.36	69.51	70.15	299,137
18 Jun 20	70.15000 -0.40	70.15	68.86	69.96	218,912
17 Jun 20	70.55000 -0.43	71.75	70.30	70.87	178,830
16 Jun 20	70.98000 +1.23	72.24	70.89	71.33	135,764
15 Jun 20	69.75000 -0.35	70.45	68.20	68.61	322,071
12 Jun 20	70.10000 +2.24	70.10	68.64	68.75	253,781
11 Jun 20	67.86000 -0.40	68.08	65.58	66.57	141,749
10 Jun 20	68.26000 +3.26	68.48	65.18	65.18	265,399
09 Jun 20	65.00000 -1.89	67.30	64.87	66.64	288,319
08 Jun 20	66.89000 +1.70	67.40	65.48	65.83	302,064
05 Jun 20	65.19000 +2.59	77.00	64.14	77.00	398,151
04 Jun 20	62.60000 -1.91	64.65	62.38	64.43	166,091
03 Jun 20	64.51000 +1.81	64.79	62.44	62.70	245,603
02 Jun 20	62.70000 +1.90	63.18	61.30	61.31	169,743
01 Jun 20	60.80000 +0.96	60.89	59.65	59.70	110,514
29 May 20	59.84000 +2.52	60.21	57.24	57.24	196,078
28 May 20	57.32000 +0.74	58.48	56.32	56.93	95,557
27 May 20	56.58000 -1.42	58.42	55.43	58.06	68,416
26 May 20	58.00000 -1.23	59.60	57.53	59.60	133,220
25 May 20	59.23000 +0.43	59.32	58.81	59.00	33,921
22 May 20	58.80000 +1.94	59.42	56.91	56.99	88,854
21 May 20	56.86000 +0.10	57.47	56.15	57.00	58,747
20 May 20	56.76000 +0.01	57.20	56.03	57.20	83,998
19 May 20	56.75000 +0.49	59.50	56.75	59.49	71,449
15 May 20	56.26000 +0.89	56.39	54.66	55.19	50,252
14 May 20	55.37000 -0.53	55.53	53.88	54.77	95,845
13 May 20	55.90000 +0.20	57.05	55.55	55.70	159,541
12 May 20	55.70000 -1.95	57.65	55.58	57.64	216,262
11 May 20	57.65000 -0.28	58.00	57.40	57.78	82,329
08 May 20	57.93000 +0.52	58.00	57.54	57.82	92,205
07 May 20	57.41000 -0.59	58.96	57.34	58.52	160,415
06 May 20	58.00000 +2.34	58.86	56.00	56.00	157,548
05 May 20	55.66000 +2.43	56.09	52.95	54.19	129,253
04 May 20	53.23000 +0.80	53.69	51.82	52.26	53,998
01 May 20	52.43000 +0.28	52.68	50.80	51.55	105,186
30 Apr 20	52.15000 -0.34	52.37	51.32	52.27	105,162
29 Apr 20	52.49000 +0.64	52.93	51.45	51.52	254,256
28 Apr 20	51.85000 +0.51	52.00	50.61	51.36	65,668
27 Apr 20	51.34000 -0.58	52.18	50.52	51.92	107,335
24 Apr 20	51.92000 +0.07	52.09	51.11	51.72	45,731
23 Apr 20	51.85000 -0.07	52.49	51.53	52.49	73,006
22 Apr 20	51.92000 +1.58	52.07	51.00	51.00	121,576
21 Apr 20	50.34000 -2.31	52.35	49.78	52.28	89,352
20 Apr 20	52.65000 +0.15	52.70	51.76	51.88	108,224
17 Apr 20	52.50000 +1.08	52.86	51.52	52.48	102,948
16 Apr 20	51.42000 +1.11	51.75	49.98	50.40	126,807
15 Apr 20	50.31000 -0.17	50.53	49.31	50.12	100,672
14 Apr 20	50.48000 +0.59	51.72	49.90	49.90	96,599
13 Apr 20	49.89000 +1.17	50.35	47.53	48.50	139,218
09 Apr 20	48.72000 +0.84	49.00	47.57	48.46	81,066
08 Apr 20	47.88000 +1.57	48.21	46.51	46.51	79,642
07 Apr 20	46.31000 +0.80	47.56	45.99	46.53	122,247
06 Apr 20	45.51000 +3.21	45.86	42.91	42.92	114,128
03 Apr 20	42.30000 -0.25	42.60	41.35	42.60	107,256
02 Apr 20	42.55000 +0.66	42.83	41.01	41.40	118,251
01 Apr 20	41.89000 -1.64	43.13	41.14	42.76	261,620
31 Mar 20	43.53000 +1.68	44.80	41.90	41.90	234,330
30 Mar 20	41.85000 -0.74	43.47	41.45	42.87	142,724
27 Mar 20	42.59000 +0.34	43.16	40.60	41.13	193,726
26 Mar 20	42.25000 +1.47	42.69	40.54	40.71	168,636
25 Mar 20	40.78000 +1.39	41.35	39.15	39.36	200,912
24 Mar 20	39.39000 +2.78	39.56	37.78	37.78	151,508
23 Mar 20	36.61000 -1.41	38.20	35.87	37.13	188,437
20 Mar 20	38.02000 -3.98	42.51	37.33	42.51	381,525
19 Mar 20	42.00000 +1.12	42.42	38.77	39.00	259,657
18 Mar 20	40.88000 -1.52	41.60	38.20	40.50	197,537
17 Mar 20	42.40000 +1.80	43.50	40.61	40.80	294,770
16 Mar 20	40.60000 -2.76	42.66	39.11	40.01	163,023
13 Mar 20	43.36000 +0.30	44.37	41.91	43.59	351,507
12 Mar 20	43.06000 -4.84	45.95	40.20	45.33	365,393
11 Mar 20	47.90000 -1.01	48.94	47.40	48.68	230,388
10 Mar 20	48.91000 +0.72	49.56	47.71	48.99	238,840
09 Mar 20	48.19000 -1.51	48.92	43.57	46.94	346,620
06 Mar 20	49.70000 -2.33	50.29	47.79	49.47	332,245
05 Mar 20	52.03000 +0.02	52.39	50.94	51.01	157,136
04 Mar 20	52.01000 +0.51	52.45	51.27	51.77	140,759
03 Mar 20	51.50000 -0.49	52.93	51.36	52.61	158,330
02 Mar 20	51.99000 +1.09	52.13	50.16	50.90	135,602
28 Feb 20	50.90000 -1.06	50.93	49.11	50.34	128,264
27 Feb 20	51.96000 +0.28	52.07	50.00	50.63	42,211
26 Feb 20	51.68000 -0.06	52.91	51.40	51.62	111,495
25 Feb 20	51.74000 -1.06	53.00	51.26	52.65	87,842
24 Feb 20	52.80000 -0.90	53.15	50.50	51.87	94,334
21 Feb 20	53.70000 -0.38	54.28	53.46	54.00	86,421
20 Feb 20	54.08000 -0.18	54.22	53.11	54.12	98,089
19 Feb 20	54.26000 -0.14	54.58	54.14	54.55	96,400
18 Feb 20	54.40000 -0.35	55.26	54.00	54.75	96,657
14 Feb 20	54.75000 -0.18	55.48	54.68	54.92	97,545
13 Feb 20	54.93000 -0.15	55.30	54.72	54.72	57,142
12 Feb 20	55.08000 +0.31	55.27	54.20	55.10	124,953
11 Feb 20	54.77000 -0.05	55.36	54.73	55.02	54,253
10 Feb 20	54.82000 +0.51	55.00	54.14	54.14	80,145
07 Feb 20	54.31000 -0.06	54.47	53.63	54.13	52,297
06 Feb 20	54.37000 +0.47	54.44	53.47	53.97	69,829
05 Feb 20	53.90000 -0.32	54.87	53.54	54.77	93,289
04 Feb 20	54.22000 +0.72	54.58	53.50	53.85	201,525
03 Feb 20	53.50000 +1.08	53.87	52.43	52.43	122,263
31 Jan 20	52.42000 -0.40	52.71	51.62	52.71	110,346
30 Jan 20	52.82000 -0.22	53.21	52.00	53.00	115,768
29 Jan 20	53.04000 +0.26	53.43	52.32	53.02	105,767
28 Jan 20	52.78000 +1.83	52.96	50.07	51.05	89,632
27 Jan 20	50.95000 -0.87	51.48	49.50	50.72	71,394
24 Jan 20	51.82000 -0.43	52.71	51.61	52.44	48,305
23 Jan 20	52.25000 -0.18	52.75	51.86	52.75	76,674
22 Jan 20	52.43000 +0.16	52.75	52.28	52.39	81,823
21 Jan 20	52.27000 +0.27	52.68	52.09	52.13	132,801
20 Jan 20	52.00000 +0.25	52.35	51.83	52.34	134,466
17 Jan 20	51.75000 -0.56	52.35	51.60	52.35	79,591
16 Jan 20	52.31000 +0.57	52.35	51.86	52.32	98,417
15 Jan 20	51.74000 +0.01	52.01	51.58	51.73	79,939
14 Jan 20	51.73000 -0.11	52.10	51.62	52.04	111,500
13 Jan 20	51.84000 -0.14	52.10	51.69	52.00	123,197
10 Jan 20	51.98000 -0.07	52.35	51.48	52.35	63,101
09 Jan 20	52.05000 +1.15	52.09	51.09	51.30	146,288
08 Jan 20	50.90000 -1.32	52.35	50.66	52.35	173,006
07 Jan 20	52.22000 +1.41	52.47	50.89	50.95	200,446
06 Jan 20	50.81000 +0.14	50.95	49.78	50.45	86,866
03 Jan 20	50.67000 -0.18	50.88	49.65	50.68	101,679
02 Jan 20	50.85000 +2.67	50.94	48.33	49.99	177,032
31 Dec 19	48.18000 -0.16	48.69	47.76	48.34	54,345
30 Dec 19	48.34000 -0.21	48.72	47.85	48.72	41,617
27 Dec 19	48.55000 -0.56	49.17	48.14	49.15	53,853
24 Dec 19	49.11000 -0.09	49.47	48.68	49.47	38,622
23 Dec 19	49.20000 -2.01	51.05	48.78	51.01	153,626
20 Dec 19	51.21000 +2.38	51.21	48.93	48.94	331,450
19 Dec 19	48.83000 +1.12	48.90	47.80	47.99	242,572
18 Dec 19	47.71000 +0.65	47.91	46.78	47.19	174,704
17 Dec 19	47.06000 +1.08	47.20	45.89	46.00	173,572
16 Dec 19	45.98000 -1.92	48.63	45.60	48.16	236,185
13 Dec 19	47.90000 +8.19	48.20	40.80	40.80	404,338
12 Dec 19	39.71000 -0.60	40.29	39.57	40.27	99,306
11 Dec 19	40.31000 -0.38	40.67	40.19	40.67	84,993
10 Dec 19	40.69000 -0.05	40.90	40.40	40.71	71,134
09 Dec 19	40.74000 +0.11	40.94	40.40	40.55	134,645
06 Dec 19	40.63000 -0.17	40.91	40.30	40.91	43,407
05 Dec 19	40.80000 -0.18	41.20	40.46	40.94	57,023
04 Dec 19	40.98000 -0.03	41.25	40.54	41.23	42,872
03 Dec 19	41.01000 -0.40	41.23	40.81	41.15	57,721
02 Dec 19	41.41000 +0.01	41.77	40.90	41.47	64,887
29 Nov 19	41.40000 -0.70	42.05	41.32	41.97	80,631
28 Nov 19	42.10000 -0.45	42.80	42.03	42.61	52,988
27 Nov 19	42.55000 +0.34	42.72	42.15	42.18	57,170
26 Nov 19	42.21000 +0.31	42.45	41.74	41.95	85,228
25 Nov 19	41.90000 +0.50	42.17	41.30	41.54	50,308
22 Nov 19	41.40000 +0.28	41.49	41.07	41.08	84,041
21 Nov 19	41.12000 +0.58	41.12	40.42	40.51	58,401
20 Nov 19	40.54000 +0.66	40.54	39.61	39.69	59,557
19 Nov 19	39.88000 -0.21	40.03	39.51	40.00	33,231
18 Nov 19	40.09000 +1.09	40.10	38.89	39.09	88,015
15 Nov 19	39.00000 +0.10	39.02	38.65	38.96	45,578
14 Nov 19	38.90000 +0.15	38.98	38.56	38.87	50,612
13 Nov 19	38.75000 +0.15	39.01	38.39	38.39	32,105
12 Nov 19	38.60000 +0.27	38.69	38.31	38.33	65,540
11 Nov 19	38.33000 +0.15	38.54	38.06	38.12	43,060
08 Nov 19	38.18000 +0.56	38.42	37.58	37.59	94,210
07 Nov 19	37.62000 -0.27	38.09	37.46	37.99	53,097
06 Nov 19	37.89000 -0.05	38.45	37.48	37.90	74,453
05 Nov 19	37.94000 -1.19	39.25	37.88	39.25	71,357
04 Nov 19	39.13000 +0.65	39.19	38.33	38.59	107,466
01 Nov 19	38.48000 +0.11	38.52	38.04	38.50	36,334
31 Oct 19	38.37000 +0.41	38.48	37.82	37.87	56,029
30 Oct 19	37.96000 +0.03	38.03	37.66	38.01	42,732
29 Oct 19	37.93000 +0.46	38.05	37.23	37.37	67,546
28 Oct 19	37.47000 +0.40	37.68	37.04	37.19	42,450
25 Oct 19	37.07000 -0.04	37.29	36.80	37.09	43,101
24 Oct 19	37.11000 +0.30	37.35	36.72	36.86	25,175
23 Oct 19	36.81000 +0.06	37.20	36.64	36.66	44,080
22 Oct 19	36.75000 -0.03	37.00	36.65	36.79	56,410
21 Oct 19	36.78000 +0.38	36.84	36.36	36.49	31,763
18 Oct 19	36.40000 -0.45	36.89	36.13	36.89	58,213
17 Oct 19	36.85000 +0.02	37.06	36.66	36.93	52,413
16 Oct 19	36.83000 -0.06	37.27	36.69	36.92	42,153
15 Oct 19	36.89000 +0.76	37.31	36.25	36.25	73,900
11 Oct 19	36.13000 +0.45	36.34	35.74	35.75	78,384
10 Oct 19	35.68000 -0.03	36.22	35.48	35.73	50,666
09 Oct 19	35.71000 +0.53	35.95	35.24	35.25	73,184
08 Oct 19	35.18000 -0.08	35.35	34.77	35.18	38,844
07 Oct 19	35.26000 -0.49	35.84	35.18	35.64	32,519
04 Oct 19	35.75000 +0.31	35.90	34.96	35.50	66,462
03 Oct 19	35.44000 -0.43	35.95	35.12	35.58	86,282
02 Oct 19	35.87000 -0.39	36.21	35.25	36.14	53,297
01 Oct 19	36.26000 -0.24	37.13	36.17	36.64	67,721
30 Sep 19	36.50000 +0.11	36.75	36.26	36.34	66,451
27 Sep 19	36.39000 -0.30	36.71	36.05	36.71	50,046
26 Sep 19	36.69000 -0.19	36.97	36.46	36.81	55,567
25 Sep 19	36.88000 -0.12	37.13	36.29	36.88	80,197
24 Sep 19	37.00000 -0.45	37.62	36.81	37.45	65,404
23 Sep 19	37.45000 +0.23	37.72	37.01	37.01	52,260
20 Sep 19	37.22000 -0.07	37.65	37.10	37.31	94,354
19 Sep 19	37.29000 -0.07	37.65	37.20	37.20	48,471
18 Sep 19	37.36000 +0.05	37.36	37.04	37.27	69,700
17 Sep 19	37.31000 -0.69	37.98	36.96	37.98	86,881
16 Sep 19	38.00000 -1.01	38.73	37.44	38.73	150,514
13 Sep 19	39.01000 -0.20	39.10	37.89	38.08	111,929
12 Sep 19	39.21000 +0.08	39.54	38.87	39.14	51,966
11 Sep 19	39.13000 +0.13	39.16	38.44	39.06	64,713
10 Sep 19	39.00000 +0.22	39.39	38.27	38.80	57,596
09 Sep 19	38.78000 +0.16	39.00	38.56	38.63	53,742
06 Sep 19	38.62000 -0.99	39.57	38.40	39.57	58,543
05 Sep 19	39.61000 +1.91	39.74	37.62	37.62	96,728
04 Sep 19	37.70000 -0.03	37.94	37.41	37.84	51,372
03 Sep 19	37.73000 -0.41	38.08	37.40	37.69	28,655
30 Aug 19	38.14000 +0.43	38.22	37.40	37.50	65,493
29 Aug 19	37.71000 +0.31	37.99	36.18	37.57	49,501
28 Aug 19	37.40000 -0.38	37.66	37.17	37.58	29,022
27 Aug 19	37.78000 -0.43	38.42	37.65	38.22	60,143
26 Aug 19	38.21000 +0.15	38.61	38.15	38.32	24,725
23 Aug 19	38.06000 -0.28	38.59	37.92	38.34	54,720
22 Aug 19	38.34000 +0.69	38.40	37.70	37.70	39,270
21 Aug 19	37.65000 +0.25	38.06	37.45	37.61	37,356
20 Aug 19	37.40000 -0.43	37.66	37.35	37.60	231,046
19 Aug 19	37.83000 +0.93	38.00	37.18	37.18	75,672
16 Aug 19	36.90000 +0.84	37.19	36.26	36.29	31,654
15 Aug 19	36.06000 -0.23	36.30	35.74	36.09	51,056
14 Aug 19	36.29000 -0.36	36.64	35.94	36.28	85,321
13 Aug 19	36.65000 +0.05	36.93	36.36	36.58	69,286
12 Aug 19	36.60000 +0.24	36.90	36.00	36.18	88,502
09 Aug 19	36.36000 +0.93	36.57	35.12	35.46	109,857
08 Aug 19	35.43000 +0.88	35.47	34.10	34.69	70,204
07 Aug 19	34.55000 +0.41	34.61	33.72	34.07	64,755
06 Aug 19	34.14000 +0.44	34.26	32.85	32.85	122,669
02 Aug 19	33.70000 -0.66	34.35	32.80	34.35	44,592
01 Aug 19	34.36000 -0.20	35.11	34.16	34.66	41,422
31 Jul 19	34.56000 -0.15	35.14	34.32	34.80	61,569
30 Jul 19	34.71000 -0.08	35.98	34.59	35.50	63,243
29 Jul 19	34.79000 -1.39	36.37	34.72	36.37	117,599
26 Jul 19	36.18000 +0.41	36.37	35.98	35.99	32,374
25 Jul 19	35.77000 +0.39	36.77	35.58	36.77	46,906
24 Jul 19	35.38000 +0.75	35.47	34.29	34.64	186,617
23 Jul 19	34.63000 -0.29	35.09	34.30	35.09	45,095
22 Jul 19	34.92000 +0.47	35.10	34.44	34.64	32,030
19 Jul 19	34.45000 -0.65	35.49	34.27	35.49	34,883
18 Jul 19	35.10000 +0.44	35.20	34.66	34.66	58,760
17 Jul 19	34.66000 +0.05	35.00	34.51	34.99	68,730
16 Jul 19	34.61000 -0.32	34.96	34.31	34.96	37,895
15 Jul 19	34.93000 +0.42	35.18	34.28	34.50	62,684
12 Jul 19	34.51000 -0.18	34.72	34.20	34.69	28,900
11 Jul 19	34.69000 -0.04	35.09	34.30	34.71	29,787
10 Jul 19	34.73000 -0.11	35.51	34.46	34.95	27,713
09 Jul 19	34.84000 +0.00	35.68	34.71	34.71	36,572
08 Jul 19	34.84000 -0.53	35.21	34.58	35.21	36,376
05 Jul 19	35.37000 -0.18	35.77	35.26	35.41	22,354
04 Jul 19	35.55000 -0.14	36.56	35.27	35.67	16,653
03 Jul 19	35.69000 +0.78	35.76	34.85	34.89	53,200
02 Jul 19	34.91000 +0.28	35.79	34.49	35.07	89,447
28 Jun 19	34.63000 -0.04	34.84	34.19	34.68	31,649
27 Jun 19	34.67000 +0.41	34.68	34.24	34.32	20,956
26 Jun 19	34.26000 -0.03	34.92	34.23	34.35	25,649
25 Jun 19	34.29000 -1.71	36.02	34.24	36.00	77,864
24 Jun 19	36.00000 +0.65	36.24	35.00	35.16	60,213
21 Jun 19	35.35000 -0.98	36.38	35.14	36.38	60,040
20 Jun 19	36.33000 -0.15	36.67	36.22	36.67	33,994
19 Jun 19	36.48000 -0.49	37.20	36.23	37.20	39,562
18 Jun 19	36.97000 +0.20	37.57	36.75	36.96	23,334
17 Jun 19	36.77000 +0.12	37.38	36.44	36.70	44,040
14 Jun 19	36.65000 -0.13	36.96	36.55	36.79	42,661
13 Jun 19	36.78000 -0.30	37.35	36.60	37.29	36,748
12 Jun 19	37.08000 -0.32	37.48	36.71	37.37	41,132
11 Jun 19	37.40000 +0.29	37.42	36.77	37.42	48,628
10 Jun 19	37.11000 +1.91	37.46	35.51	35.51	92,626
07 Jun 19	35.20000 +0.94	36.50	33.92	35.35	108,606
06 Jun 19	34.26000 +0.34	34.39	33.76	33.94	28,127
05 Jun 19	33.92000 -0.12	34.15	33.73	34.04	36,200
04 Jun 19	34.04000 +0.99	34.14	33.07	33.24	143,853
03 Jun 19	33.05000 -0.62	33.99	32.88	33.70	55,990
31 May 19	33.67000 -0.27	34.00	33.55	33.80	26,074
30 May 19	33.94000 +0.35	34.13	33.68	33.79	35,118
29 May 19	33.59000 -0.41	34.07	33.59	33.81	69,054
28 May 19	34.00000 -0.36	34.49	33.92	34.27	48,056
27 May 19	34.36000 +0.16	34.41	33.88	34.19	10,949
24 May 19	34.20000 -0.30	34.57	33.90	34.57	31,406
23 May 19	34.50000 -0.36	34.85	34.24	34.65	44,792
22 May 19	34.86000 +0.88	34.93	33.88	33.88	64,654
21 May 19	33.98000 +0.27	34.22	33.76	33.76	44,321
17 May 19	33.71000 -0.11	34.03	33.50	33.64	38,663
16 May 19	33.82000 +0.95	34.07	32.91	32.98	59,896
15 May 19	32.87000 +0.71	33.66	32.06	32.19	84,089
14 May 19	32.16000 -0.02	32.34	31.85	32.34	25,931
13 May 19	32.18000 -0.01	32.30	31.41	31.83	64,605
10 May 19	32.19000 +0.73	32.28	31.10	31.36	143,430
09 May 19	31.46000 -0.02	31.87	30.97	31.39	81,337
08 May 19	31.48000 -0.71	32.05	31.44	32.05	52,904
07 May 19	32.19000 -0.10	32.49	31.80	32.25	48,388
06 May 19	32.29000 -0.38	32.59	31.91	32.43	122,340
03 May 19	32.67000 +0.09	32.82	32.51	32.70	22,174
02 May 19	32.58000 -0.06	32.79	32.47	32.60	77,755
01 May 19	32.64000 -0.11	33.07	32.62	32.77	27,354
30 Apr 19	32.75000 -0.25	33.22	32.75	33.00	29,113
29 Apr 19	33.00000 +0.34	33.07	32.49	32.66	91,686
26 Apr 19	32.66000 -0.15	33.03	32.55	32.83	38,596
25 Apr 19	32.81000 +0.06	33.04	32.27	32.78	43,624
24 Apr 19	32.75000 +0.02	32.85	32.25	32.76	41,014
23 Apr 19	32.73000 -0.01	33.18	32.47	32.89	26,025
22 Apr 19	32.74000 +0.12	33.06	32.50	32.50	22,973
18 Apr 19	32.62000 +0.07	32.72	32.31	32.36	24,190
17 Apr 19	32.55000 +0.25	32.74	32.30	32.41	44,870
16 Apr 19	32.30000 -0.36	32.84	32.30	32.70	30,875
15 Apr 19	32.66000 -0.04	33.02	32.62	32.79	31,402
12 Apr 19	32.70000 -0.04	33.03	32.50	32.95	34,211
11 Apr 19	32.74000 +0.14	33.03	32.49	32.70	54,954
10 Apr 19	32.60000 -0.05	32.72	32.51	32.72	42,813
09 Apr 19	32.65000 +0.09	32.72	32.27	32.51	47,046
08 Apr 19	32.56000 -0.93	33.49	32.42	33.49	58,505
05 Apr 19	33.49000 +1.09	33.59	32.59	32.67	59,574
04 Apr 19	32.40000 -1.34	33.96	32.27	33.92	69,484
03 Apr 19	33.74000 +0.09	34.10	33.61	33.75	40,085
02 Apr 19	33.65000 -0.07	33.80	33.13	33.80	88,774
01 Apr 19	33.72000 -0.22	34.25	33.50	34.25	37,063
29 Mar 19	33.94000 -0.19	34.55	33.73	34.32	62,224
28 Mar 19	34.13000 +0.72	34.22	33.44	33.44	101,583
27 Mar 19	33.41000 +1.14	33.41	32.37	32.37	93,407
26 Mar 19	32.27000 +0.73	32.43	31.76	31.82	76,597
25 Mar 19	31.54000 +0.00	32.16	31.50	31.68	54,084
22 Mar 19	31.54000 -0.91	32.55	31.53	32.42	83,956
21 Mar 19	32.45000 +1.07	32.78	31.38	31.38	90,893
20 Mar 19	31.38000 -0.42	32.06	31.29	31.85	80,896
19 Mar 19	31.80000 +0.00	32.08	31.56	31.90	105,682
18 Mar 19	31.80000 -0.63	32.73	31.43	32.57	124,789
15 Mar 19	32.43000 +0.34	32.81	32.00	32.26	60,109
14 Mar 19	32.09000 -0.64	32.95	32.00	32.59	78,063
13 Mar 19	32.73000 -0.87	33.70	32.65	33.70	57,106
12 Mar 19	33.60000 -0.72	34.78	33.06	34.31	141,403
11 Mar 19	34.32000 -0.68	35.10	33.75	35.00	125,803
08 Mar 19	35.00000 -3.35	35.30	32.21	34.41	183,554
07 Mar 19	38.35000 -0.75	39.06	37.57	39.00	116,857
06 Mar 19	39.10000 +0.40	39.14	38.60	38.66	27,428
05 Mar 19	38.70000 +0.52	38.72	38.07	38.18	27,413
04 Mar 19	38.18000 -0.65	38.83	38.03	38.47	43,151
01 Mar 19	38.83000 +0.72	39.38	38.19	39.38	34,007
28 Feb 19	38.11000 +0.02	38.62	38.00	38.06	55,915
27 Feb 19	38.09000 -0.09	38.16	37.84	38.06	29,047
26 Feb 19	38.18000 -0.07	38.28	37.68	38.16	48,636
25 Feb 19	38.25000 -0.05	38.54	38.00	38.25	49,944
22 Feb 19	38.30000 +0.30	38.57	37.88	37.98	24,534
21 Feb 19	38.00000 -0.10	38.33	37.84	37.94	53,592
20 Feb 19	38.10000 +1.16	38.34	36.93	36.95	72,241
19 Feb 19	36.94000 +0.59	37.24	36.33	36.98	43,566
15 Feb 19	36.35000 -0.57	37.01	36.24	37.00	35,407
14 Feb 19	36.92000 +0.63	37.01	36.27	36.27	37,748
13 Feb 19	36.29000 -0.34	37.04	36.15	36.54	30,785
12 Feb 19	36.63000 -0.43	37.19	36.06	37.19	72,015
11 Feb 19	37.06000 -0.07	37.62	36.90	37.48	38,524
08 Feb 19	37.13000 -0.08	37.41	37.00	37.13	25,657
07 Feb 19	37.21000 -0.47	37.68	37.00	37.65	34,980
06 Feb 19	37.68000 -0.57	38.60	37.33	38.14	62,759
05 Feb 19	38.25000 +1.12	38.62	37.21	37.21	74,413
04 Feb 19	37.13000 +0.54	37.41	35.89	36.58	62,588
01 Feb 19	36.59000 +0.63	37.59	35.39	35.56	62,608
31 Jan 19	35.96000 -0.35	36.89	35.60	36.33	84,764
30 Jan 19	36.31000 +0.46	36.53	35.56	36.04	63,622
29 Jan 19	35.85000 -1.13	37.31	35.85	37.31	48,528
28 Jan 19	36.98000 -36.80	37.57	36.51	36.90	36,722
25 Jan 19	73.78000 +0.62	74.00	72.30	73.45	65,718
24 Jan 19	73.16000 -0.22	74.23	72.69	73.59	58,062
23 Jan 19	73.38000 +0.86	73.76	72.28	72.94	38,734
22 Jan 19	72.52000 -1.18	73.83	71.44	73.72	54,714
21 Jan 19	73.70000 -0.06	74.15	73.00	73.78	41,846
18 Jan 19	73.76000 +1.57	74.69	72.36	72.42	179,992
17 Jan 19	72.19000 +0.83	72.23	70.74	71.47	100,186
16 Jan 19	71.36000 +0.62	71.70	69.99	70.00	62,458
15 Jan 19	70.74000 +0.50	71.40	70.22	70.40	73,894
14 Jan 19	70.24000 -1.34	71.56	69.53	71.27	48,160
11 Jan 19	71.58000 +0.30	71.78	71.00	71.24	106,722
10 Jan 19	71.28000 +0.87	71.50	70.30	70.32	96,828
09 Jan 19	70.41000 +2.67	70.94	67.90	67.98	142,150
08 Jan 19	67.74000 +0.81	68.08	66.31	67.30	97,714
07 Jan 19	66.93000 +1.61	67.06	64.71	65.67	58,456
04 Jan 19	65.32000 +0.85	66.15	64.92	64.92	41,280
03 Jan 19	64.47000 -1.44	66.22	63.36	65.86	69,684
02 Jan 19	65.91000 -0.50	67.35	64.28	66.19	41,958
31 Dec 18	66.41000 +1.29	66.50	65.09	65.62	46,494
28 Dec 18	65.12000 +0.10	66.15	65.05	65.52	53,738
27 Dec 18	65.02000 +0.70	65.80	64.25	65.80	63,866
24 Dec 18	64.32000 -1.01	65.81	64.23	65.43	31,346
21 Dec 18	65.33000 -2.74	68.98	65.30	68.98	103,078
20 Dec 18	68.07000 -3.19	71.46	67.77	71.46	160,824
19 Dec 18	71.26000 +3.18	72.05	68.16	68.40	197,268
18 Dec 18	68.08000 -0.06	68.91	66.97	68.53	466,756
17 Dec 18	68.14000 +3.16	68.95	64.70	65.01	176,988
14 Dec 18	64.98000 -1.68	68.39	64.71	67.62	170,668
13 Dec 18	66.66000 -1.59	68.97	65.94	68.57	107,746
12 Dec 18	68.25000 +1.76	68.95	66.43	66.43	92,784
11 Dec 18	66.49000 -0.28	67.29	65.90	67.18	87,498
10 Dec 18	66.77000 -1.20	68.04	66.01	67.85	81,902
07 Dec 18	67.97000 -1.43	70.24	67.48	69.26	104,134
06 Dec 18	69.40000 +1.09	69.72	67.50	67.56	175,800
05 Dec 18	68.31000 +0.94	69.22	67.24	67.45	73,886
04 Dec 18	67.37000 -0.73	68.00	67.06	68.00	120,270
03 Dec 18	68.10000 -0.17	69.99	67.82	68.89	114,382
30 Nov 18	68.27000 -0.19	69.04	67.76	68.38	73,718
29 Nov 18	68.46000 +0.04	69.36	67.94	68.44	119,834
28 Nov 18	68.42000 +0.62	68.69	66.53	67.83	230,534
27 Nov 18	67.80000 -1.15	69.36	67.69	68.95	109,688
26 Nov 18	68.95000 -0.49	69.39	67.92	67.92	62,064
23 Nov 18	69.44000 +0.04	70.15	68.74	68.74	43,406
22 Nov 18	69.40000 -0.05	70.00	69.39	69.39	6,164
21 Nov 18	69.45000 +0.34	70.10	69.27	69.39	79,526
20 Nov 18	69.11000 -0.68	69.62	68.03	69.08	191,280
19 Nov 18	69.79000 -2.11	72.04	69.60	72.03	149,758
16 Nov 18	71.90000 -0.05	71.98	70.39	71.58	35,688
15 Nov 18	71.95000 +0.00	72.00	70.85	71.55	47,828
14 Nov 18	71.95000 +0.30	72.34	71.65	71.70	66,742
13 Nov 18	71.65000 +0.05	72.22	70.98	71.39	109,840
12 Nov 18	71.60000 -1.69	74.83	71.35	73.20	31,400
09 Nov 18	73.29000 -0.71	74.47	71.72	73.60	40,182
08 Nov 18	74.00000 -0.03	75.11	73.73	74.06	45,240
07 Nov 18	74.03000 +0.41	74.65	73.38	74.06	55,508
06 Nov 18	73.62000 +0.08	73.89	72.78	73.51	66,578
05 Nov 18	73.54000 +1.52	73.97	71.50	72.04	74,954
02 Nov 18	72.02000 -0.75	72.80	71.00	72.78	53,070
01 Nov 18	72.77000 -0.09	73.47	71.85	73.06	42,648
31 Oct 18	72.86000 +0.82	73.99	72.45	72.45	93,128
30 Oct 18	72.04000 +2.13	72.18	68.84	68.84	120,892
29 Oct 18	69.91000 -1.48	72.70	68.89	71.72	167,610
26 Oct 18	71.39000 -0.14	72.18	70.00	71.01	91,796
25 Oct 18	71.53000 -1.14	73.97	71.51	72.77	147,100
24 Oct 18	72.67000 -2.42	75.46	72.29	75.23	77,368
23 Oct 18	75.09000 -0.74	75.56	73.72	75.24	71,996
22 Oct 18	75.83000 +0.64	76.83	74.99	75.30	93,422
19 Oct 18	75.19000 +0.04	76.78	75.00	75.35	77,028
18 Oct 18	75.15000 +0.25	75.96	74.44	74.87	185,818
17 Oct 18	74.90000 -0.85	76.09	74.23	75.87	195,520
16 Oct 18	75.75000 +1.15	76.05	74.16	74.68	201,570
15 Oct 18	74.60000 -0.90	75.59	74.50	75.50	81,678
12 Oct 18	75.50000 +0.44	76.52	75.00	75.99	173,876
11 Oct 18	75.06000 +0.06	77.16	74.62	74.62	163,912
10 Oct 18	75.00000 -2.78	77.59	74.35	77.59	115,352
09 Oct 18	77.78000 -0.18	78.60	77.44	77.82	54,272
05 Oct 18	77.96000 -2.80	80.82	77.65	80.51	64,248
04 Oct 18	80.76000 +0.53	81.10	79.11	80.15	123,268
03 Oct 18	80.23000 +0.13	81.02	80.10	80.17	34,950
02 Oct 18	80.10000 -0.90	82.03	78.74	80.99	121,572
01 Oct 18	81.00000 -1.07	82.11	80.50	82.00	189,032
28 Sep 18	82.07000 +0.30	82.50	81.32	81.68	76,322
27 Sep 18	81.77000 -0.07	81.90	81.55	81.84	107,036
26 Sep 18	81.84000 -0.09	82.05	81.03	81.66	129,286
25 Sep 18	81.93000 +0.55	82.30	81.38	81.38	86,284
24 Sep 18	81.38000 +0.00	81.56	81.16	81.38	36,718
21 Sep 18	81.38000 +0.53	81.50	80.89	80.89	102,398
20 Sep 18	80.85000 +0.47	81.50	79.95	80.32	63,094
19 Sep 18	80.38000 +0.89	80.50	79.27	79.40	114,060
18 Sep 18	79.49000 -1.56	81.00	79.28	80.90	54,396
17 Sep 18	81.05000 -0.31	81.49	80.73	81.25	76,404
14 Sep 18	81.36000 -0.14	81.50	80.99	81.40	43,110
13 Sep 18	81.50000 -0.50	82.00	80.87	81.99	76,078
12 Sep 18	82.00000 -0.66	82.75	81.49	82.67	77,566
11 Sep 18	82.66000 +0.06	83.15	82.19	82.78	80,350
10 Sep 18	82.60000 -2.38	84.93	80.78	84.93	112,364
07 Sep 18	84.98000 +4.14	86.99	82.00	82.13	108,184
06 Sep 18	80.84000 +0.13	82.00	80.17	80.59	85,302
05 Sep 18	80.71000 -0.04	81.00	79.93	80.75	69,274
04 Sep 18	80.75000 +0.31	81.00	79.70	79.85	81,260
31 Aug 18	80.44000 -0.67	81.05	80.23	80.95	82,518
30 Aug 18	81.11000 +1.61	81.56	79.96	79.99	46,804
29 Aug 18	79.50000 +0.17	79.60	77.45	79.27	71,346
28 Aug 18	79.33000 +0.75	79.46	78.38	78.77	35,126
27 Aug 18	78.58000 +0.77	79.03	78.06	78.18	41,614
24 Aug 18	77.81000 +0.16	78.69	77.27	77.70	27,660
23 Aug 18	77.65000 +1.70	77.89	75.04	76.22	48,550
22 Aug 18	75.95000 -0.77	77.89	75.95	76.79	73,260
21 Aug 18	76.72000 -0.15	77.00	75.89	77.00	68,740
20 Aug 18	76.87000 -0.52	77.95	76.00	77.59	56,954
17 Aug 18	77.39000 -0.90	79.85	77.19	78.36	36,102
16 Aug 18	78.29000 -0.90	79.41	78.03	79.41	27,232
15 Aug 18	79.19000 -0.62	80.11	77.42	80.00	77,870
14 Aug 18	79.81000 +0.18	80.19	79.16	79.65	63,224
13 Aug 18	79.63000 +0.41	80.10	79.33	79.36	24,762
10 Aug 18	79.22000 -0.24	80.00	78.75	79.16	86,896
09 Aug 18	79.46000 -0.08	80.34	79.13	79.65	90,754
08 Aug 18	79.54000 +1.95	80.00	77.24	77.48	94,700
07 Aug 18	77.59000 -0.19	79.12	76.70	78.00	72,066
03 Aug 18	77.78000 -0.29	78.53	76.01	77.82	81,208
02 Aug 18	78.07000 +0.27	78.36	77.45	77.59	60,530
01 Aug 18	77.80000 +0.24	79.17	77.52	77.56	115,642
31 Jul 18	77.56000 +2.97	77.96	73.19	73.19	169,580
30 Jul 18	74.59000 -2.60	77.47	74.59	77.20	162,894
27 Jul 18	77.19000 -2.46	79.61	76.94	79.61	153,368
26 Jul 18	79.65000 -1.44	81.73	79.48	80.81	88,636
25 Jul 18	81.09000 +0.97	81.40	79.78	80.00	50,340
24 Jul 18	80.12000 -0.96	81.40	79.98	81.24	97,926
23 Jul 18	81.08000 +0.33	81.47	80.09	80.70	73,342
20 Jul 18	80.75000 -0.55	81.60	80.53	81.22	120,770
19 Jul 18	81.30000 +0.78	81.48	80.00	80.26	103,282
18 Jul 18	80.52000 -0.74	81.68	80.33	81.34	98,300
17 Jul 18	81.26000 +1.39	81.52	79.61	79.85	96,060
16 Jul 18	79.87000 -0.51	80.34	78.73	80.31	75,858
13 Jul 18	80.38000 -0.12	80.55	79.50	80.25	115,042
12 Jul 18	80.50000 +2.16	80.55	78.72	78.86	126,500
11 Jul 18	78.34000 -2.12	80.26	78.09	80.26	78,574
10 Jul 18	80.46000 +0.03	80.60	79.64	80.51	137,488
09 Jul 18	80.43000 +3.45	80.99	76.94	76.98	229,670
06 Jul 18	76.98000 +0.56	77.56	76.27	76.27	95,452
05 Jul 18	76.42000 +0.09	77.23	75.77	76.40	233,432
04 Jul 18	76.33000 +0.04	76.88	76.29	76.29	45,258
03 Jul 18	76.29000 -0.48	77.25	76.21	76.75	140,880
29 Jun 18	76.77000 +0.16	77.41	76.17	76.79	157,394
28 Jun 18	76.61000 +1.08	76.88	75.49	75.57	195,776
27 Jun 18	75.53000 +0.11	76.00	75.26	75.82	139,334
26 Jun 18	75.42000 +0.89	76.21	74.63	74.71	202,718
25 Jun 18	74.53000 -1.17	75.75	73.84	75.75	139,600
22 Jun 18	75.70000 +0.31	76.17	75.23	75.89	75,680
21 Jun 18	75.39000 -0.62	76.67	75.10	76.28	92,156
20 Jun 18	76.01000 +0.79	76.50	75.42	75.49	117,922
19 Jun 18	75.22000 +0.17	75.50	74.23	74.86	103,928
18 Jun 18	75.05000 +1.68	75.25	72.65	73.67	174,870
15 Jun 18	73.37000 -0.58	74.04	73.25	73.89	88,474
14 Jun 18	73.95000 +0.00	74.15	73.34	74.14	80,766
13 Jun 18	73.95000 -0.03	74.15	73.45	74.08	88,920
12 Jun 18	73.98000 -0.02	74.50	72.91	74.50	158,780
11 Jun 18	74.00000 -1.21	75.40	73.83	75.40	114,862
08 Jun 18	75.21000 +5.66	75.80	69.02	69.02	159,058
07 Jun 18	69.55000 -0.20	71.07	68.64	69.82	60,656
06 Jun 18	69.75000 +0.00	70.87	69.34	70.02	80,418
05 Jun 18	69.75000 +1.65	70.22	68.07	68.07	67,404
04 Jun 18	68.10000 +1.14	68.10	66.95	66.95	54,244
01 Jun 18	66.96000 +0.03	67.21	66.48	66.97	54,982
31 May 18	66.93000 +0.50	67.07	66.39	66.39	86,770
30 May 18	66.43000 +1.09	66.91	65.44	65.52	101,904
29 May 18	65.34000 -0.46	65.99	65.07	65.69	64,056
28 May 18	65.80000 -0.94	66.76	65.09	66.75	12,658
25 May 18	66.74000 +0.65	66.92	66.08	66.08	51,342
24 May 18	66.09000 +0.59	66.60	65.62	65.66	80,606
23 May 18	65.50000 +0.42	66.03	65.01	65.01	100,246
22 May 18	65.08000 -0.65	66.36	65.08	65.84	56,270
18 May 18	65.73000 +0.49	65.96	64.54	65.00	82,408
17 May 18	65.24000 -1.21	66.57	65.00	66.48	12,356
16 May 18	66.45000 -0.42	67.04	66.25	66.76	24,216
15 May 18	66.87000 -0.05	67.37	66.44	66.85	26,638
14 May 18	66.92000 +0.76	67.55	66.34	66.40	34,900
11 May 18	66.16000 -0.78	67.67	65.91	66.90	50,872
10 May 18	66.94000 +0.09	67.66	66.61	66.91	81,536
09 May 18	66.85000 -0.08	66.94	66.63	66.75	35,540
08 May 18	66.93000 -0.64	68.05	66.70	68.05	31,856
07 May 18	67.57000 +0.45	68.33	66.55	67.18	50,762
04 May 18	67.12000 -0.45	67.51	66.70	67.50	17,328
03 May 18	67.57000 -0.22	68.01	67.20	67.96	21,584
02 May 18	67.79000 +0.55	68.32	66.78	67.36	68,844
01 May 18	67.24000 +0.66	68.00	66.68	66.68	107,990
30 Apr 18	66.58000 -1.42	67.99	65.68	67.99	52,722
27 Apr 18	68.00000 -0.46	68.70	68.00	68.56	12,764
26 Apr 18	68.46000 +1.24	69.17	67.32	67.32	46,402
25 Apr 18	67.22000 -0.05	67.85	67.00	67.31	43,902
24 Apr 18	67.27000 -0.58	68.42	67.13	67.89	170,388
23 Apr 18	67.85000 -0.15	68.72	67.52	67.52	149,070
20 Apr 18	68.00000 +0.65	68.00	66.50	67.49	72,988
19 Apr 18	67.35000 -0.42	67.91	67.28	67.72	34,496
18 Apr 18	67.77000 +0.32	68.00	67.10	67.49	60,052
17 Apr 18	67.45000 +0.60	68.34	66.90	66.91	95,192
16 Apr 18	66.85000 +1.84	67.27	65.19	65.19	131,988
13 Apr 18	65.01000 -1.14	66.34	63.94	66.34	88,690
12 Apr 18	66.15000 +0.27	66.25	65.35	65.84	20,572
11 Apr 18	65.88000 -0.91	68.20	65.33	66.63	54,142
10 Apr 18	66.79000 +0.28	66.98	65.99	66.66	18,332
09 Apr 18	66.51000 -0.37	67.26	66.22	67.17	48,384
06 Apr 18	66.88000 -1.17	68.21	66.56	67.82	28,076
05 Apr 18	68.05000 -0.06	68.25	67.56	68.25	21,678
04 Apr 18	68.11000 +0.76	68.25	66.40	66.98	31,936
03 Apr 18	67.35000 -0.20	67.66	66.86	67.43	21,890
02 Apr 18	67.55000 -0.60	68.50	66.38	68.24	48,242
29 Mar 18	68.15000 +0.46	68.50	67.75	67.85	59,164
28 Mar 18	67.69000 +1.52	68.15	65.82	66.19	69,648
27 Mar 18	66.17000 +0.07	67.95	65.79	66.29	47,602
26 Mar 18	66.10000 +1.01	66.31	65.36	65.36	59,496
23 Mar 18	65.09000 -0.71	67.00	64.58	65.85	34,504
22 Mar 18	65.80000 -2.21	67.88	65.21	67.55	53,896
21 Mar 18	68.01000 +0.14	68.50	67.38	67.82	60,334
20 Mar 18	67.87000 +1.20	68.34	66.04	66.04	51,556
19 Mar 18	66.67000 -0.75	67.55	65.38	67.35	39,946
16 Mar 18	67.42000 +0.11	67.75	67.26	67.26	128,340
15 Mar 18	67.31000 +0.14	67.50	67.15	67.18	26,430
14 Mar 18	67.17000 +0.12	67.40	66.94	66.95	66,790
13 Mar 18	67.05000 +0.44	67.54	66.25	66.67	54,564
12 Mar 18	66.61000 +2.04	67.65	63.70	64.53	67,496
09 Mar 18	64.57000 +0.02	64.59	59.77	63.71	89,642
08 Mar 18	64.55000 -0.19	65.11	64.55	64.76	26,190
07 Mar 18	64.74000 +0.17	65.75	64.48	64.48	25,780
06 Mar 18	64.57000 -0.20	66.00	64.50	64.56	30,744
05 Mar 18	64.77000 +0.92	65.07	63.69	63.77	12,936
02 Mar 18	63.85000 -0.23	64.22	63.11	63.12	31,558
01 Mar 18	64.08000 -2.37	66.82	63.40	66.45	70,314
28 Feb 18	66.45000 +0.31	66.68	65.99	66.15	33,194
27 Feb 18	66.14000 +0.70	66.23	64.70	65.09	30,962
26 Feb 18	65.44000 -0.39	65.84	65.37	65.80	14,220
23 Feb 18	65.83000 +0.01	66.27	64.12	64.12	19,178
22 Feb 18	65.82000 -0.47	66.79	65.64	66.28	46,304
21 Feb 18	66.29000 +1.08	66.55	65.38	65.38	17,862
20 Feb 18	65.21000 +0.02	65.97	64.60	64.60	30,896
16 Feb 18	65.19000 -0.49	66.09	65.16	66.09	11,958
15 Feb 18	65.68000 +0.78	65.69	64.30	64.93	57,004
14 Feb 18	64.90000 +0.50	65.25	64.16	64.16	38,018
13 Feb 18	64.40000 +0.83	64.45	62.50	63.19	24,314
12 Feb 18	63.57000 +0.58	63.75	63.28	63.28	14,098
09 Feb 18	62.99000 +0.46	63.08	61.88	62.60	37,280
08 Feb 18	62.53000 -1.27	63.72	62.30	63.42	15,828
07 Feb 18	63.80000 -0.21	64.02	63.11	63.60	18,156
06 Feb 18	64.01000 +0.01	64.52	61.83	62.84	45,734
05 Feb 18	64.00000 -2.04	65.25	63.38	63.71	59,016
02 Feb 18	66.04000 +0.13	66.32	65.38	65.43	47,144
01 Feb 18	65.91000 +0.98	66.18	64.32	64.44	85,580
31 Jan 18	64.93000 +0.17	65.76	64.48	64.48	45,428
30 Jan 18	64.76000 -0.13	65.60	64.23	64.44	41,748
29 Jan 18	64.89000 -0.11	65.06	64.01	64.80	36,210
26 Jan 18	65.00000 +1.47	65.42	63.11	63.75	61,998
25 Jan 18	63.53000 +1.15	63.67	61.44	62.50	47,482
24 Jan 18	62.38000 +0.44	62.52	61.84	62.14	29,816
23 Jan 18	61.94000 -0.05	62.03	61.48	61.48	71,682
22 Jan 18	61.99000 +0.02	62.00	61.52	61.92	40,800
19 Jan 18	61.97000 -0.03	62.00	61.86	61.94	74,812
18 Jan 18	62.00000 +0.16	62.00	61.19	61.70	36,866
17 Jan 18	61.84000 +0.04	62.00	61.65	61.65	65,460
16 Jan 18	61.80000 +2.00	62.00	59.81	59.81	67,246
15 Jan 18	59.80000 -1.78	61.85	59.79	61.79	54,218
12 Jan 18	61.58000 +0.03	62.05	61.51	61.63	103,288
11 Jan 18	61.55000 -0.16	62.00	61.30	61.46	25,252
10 Jan 18	61.71000 +0.27	61.94	61.23	61.23	23,580
09 Jan 18	61.44000 -0.44	62.02	61.30	61.95	39,686
08 Jan 18	61.88000 -0.78	62.50	61.64	62.39	59,778
05 Jan 18	62.66000 +0.41	62.75	62.10	62.21	58,246
04 Jan 18	62.25000 -0.34	62.50	62.15	62.50	26,498
03 Jan 18	62.59000 +0.94	62.75	61.06	61.06	77,800
02 Jan 18	61.65000 +0.16	61.65	61.10	61.43	71,504
29 Dec 17	61.49000 +0.34	61.49	60.82	61.30	28,058
28 Dec 17	61.15000 +0.60	61.50	60.43	60.44	63,190
27 Dec 17	60.55000 +0.33	60.70	60.19	60.21	82,872
22 Dec 17	60.22000 +0.22	60.43	59.89	59.93	15,266
21 Dec 17	60.00000 -0.47	60.65	59.82	60.42	40,074
20 Dec 17	60.47000 +0.92	60.65	59.33	59.40	95,786
19 Dec 17	59.55000 +0.01	59.65	59.34	59.34	42,266
18 Dec 17	59.54000 +1.54	59.87	58.42	58.51	50,438
15 Dec 17	58.00000 +3.16	58.37	55.20	56.33	227,130
14 Dec 17	54.84000 +0.09	54.94	53.00	54.54	36,950
13 Dec 17	54.75000 +0.43	54.90	53.64	54.43	30,656
12 Dec 17	54.32000 +0.22	54.79	53.27	53.99	50,634
11 Dec 17	54.10000 -0.80	54.65	53.95	54.65	31,070
08 Dec 17	54.90000 -0.19	55.11	54.22	54.22	22,828
07 Dec 17	55.09000 +0.34	55.86	54.74	55.86	10,704
06 Dec 17	54.75000 -0.15	55.21	54.68	54.76	31,214
05 Dec 17	54.90000 -0.60	55.24	54.82	54.83	22,106
04 Dec 17	55.50000 +0.15	56.00	55.30	56.00	30,150
01 Dec 17	55.35000 +0.23	56.59	54.57	54.69	54,856
30 Nov 17	55.12000 +0.74	55.54	53.52	54.48	34,374
29 Nov 17	54.38000 -0.96	55.51	54.37	55.51	18,572
28 Nov 17	55.34000 +0.66	55.34	54.03	54.60	32,824
27 Nov 17	54.68000 -0.22	54.90	54.31	54.90	36,690
24 Nov 17	54.90000 -0.30	55.03	54.51	55.03	24,800
23 Nov 17	55.20000 +0.20	55.20	54.61	54.61	7,874
22 Nov 17	55.00000 -0.38	55.50	54.59	55.50	6,638
21 Nov 17	55.38000 +0.79	55.48	53.48	54.86	35,800
20 Nov 17	54.59000 -0.21	55.01	54.46	54.80	17,544
17 Nov 17	54.80000 +0.56	55.10	54.03	54.03	16,028
16 Nov 17	54.24000 +0.50	54.50	53.88	54.02	10,330
15 Nov 17	53.74000 -0.95	54.30	53.49	54.08	11,148
14 Nov 17	54.69000 -0.13	55.38	54.68	54.90	23,650
13 Nov 17	54.82000 +1.14	55.08	53.42	53.57	115,192
10 Nov 17	53.68000 -0.02	53.85	53.55	53.55	60,650
09 Nov 17	53.70000 -0.55	54.26	53.65	53.96	57,774
08 Nov 17	54.25000 -0.50	54.90	54.11	54.90	19,790
07 Nov 17	54.75000 +0.54	54.96	54.23	54.36	114,530
06 Nov 17	54.21000 +0.32	54.49	53.48	53.48	36,184
03 Nov 17	53.89000 -0.21	54.16	53.63	54.04	30,708
02 Nov 17	54.10000 -0.17	54.39	53.88	54.05	23,330
01 Nov 17	54.27000 -0.25	54.59	53.40	54.59	12,824
31 Oct 17	54.52000 +0.55	54.54	53.77	54.20	11,578
30 Oct 17	53.97000 -1.24	55.20	53.36	55.20	38,476
27 Oct 17	55.21000 +0.75	55.21	54.08	54.29	16,238
26 Oct 17	54.46000 -0.09	54.99	54.44	54.99	9,692
25 Oct 17	54.55000 -0.39	55.04	54.24	54.62	31,640
24 Oct 17	54.94000 +0.13	54.95	54.65	54.72	22,090
23 Oct 17	54.81000 +0.91	55.79	54.02	54.02	33,126
20 Oct 17	53.90000 +1.49	54.01	52.30	52.32	60,054
19 Oct 17	52.41000 -0.40	52.85	52.32	52.64	28,232
18 Oct 17	52.81000 +0.00	52.90	52.50	52.88	24,614
17 Oct 17	52.81000 -0.04	52.87	52.58	52.85	28,734
16 Oct 17	52.85000 +0.35	52.95	52.13	52.77	36,606
13 Oct 17	52.50000 +0.09	52.97	52.38	52.69	20,414
12 Oct 17	52.41000 +0.08	52.54	52.16	52.16	23,366
11 Oct 17	52.33000 -0.04	52.69	51.88	52.48	34,092
10 Oct 17	52.37000 +0.35	52.55	52.18	52.25	32,592
06 Oct 17	52.02000 -0.03	52.31	51.76	51.76	20,428
05 Oct 17	52.05000 -0.24	52.50	51.73	52.43	21,350
04 Oct 17	52.29000 +1.75	52.48	50.40	50.40	74,398
03 Oct 17	50.54000 -0.61	51.15	50.10	51.07	48,150
02 Oct 17	51.15000 -0.56	51.92	51.04	51.85	59,066
29 Sep 17	51.71000 -0.81	52.62	51.30	52.36	91,848
28 Sep 17	52.52000 -0.08	53.00	52.27	52.72	60,446
27 Sep 17	52.60000 +0.05	52.95	52.39	52.79	71,578
26 Sep 17	52.55000 +0.10	52.90	52.24	52.46	42,184
25 Sep 17	52.45000 -0.10	52.75	51.98	52.65	24,904
22 Sep 17	52.55000 +0.25	52.73	52.25	52.25	35,780
21 Sep 17	52.30000 +0.30	52.39	51.94	51.94	43,590
20 Sep 17	52.00000 -0.02	52.25	51.70	51.99	74,228
19 Sep 17	52.02000 -0.10	52.49	51.90	51.99	50,322
18 Sep 17	52.12000 +0.20	52.12	51.38	51.92	16,680
15 Sep 17	51.92000 -0.32	52.91	51.08	52.91	82,342
14 Sep 17	52.24000 +0.29	52.49	52.02	52.14	23,520
13 Sep 17	51.95000 +0.81	52.33	51.20	51.28	36,394
12 Sep 17	51.14000 +0.95	51.39	50.92	50.97	21,126
11 Sep 17	50.19000 -0.27	50.75	49.87	50.64	40,672
08 Sep 17	50.46000 -1.65	51.70	49.82	50.00	57,264
07 Sep 17	52.11000 +1.60	52.41	50.45	50.45	56,000
06 Sep 17	50.51000 +0.26	50.51	50.30	50.34	29,240
05 Sep 17	50.25000 -1.34	51.31	50.18	51.13	24,396
01 Sep 17	51.59000 +0.40	52.01	51.15	51.15	35,168
31 Aug 17	51.19000 +1.42	51.55	49.90	50.20	87,116
30 Aug 17	49.77000 +0.14	50.00	49.77	49.99	22,674
29 Aug 17	49.63000 -0.18	50.30	49.31	49.79	38,226
28 Aug 17	49.81000 +0.01	50.04	49.77	49.98	25,950
25 Aug 17	49.80000 -0.76	50.51	49.80	50.51	31,002
24 Aug 17	50.56000 -1.09	51.66	50.42	51.66	20,560
23 Aug 17	51.65000 +0.30	51.75	51.35	51.35	28,348
22 Aug 17	51.35000 +1.02	51.70	50.30	50.30	26,072
21 Aug 17	50.33000 -0.92	51.00	49.94	51.00	47,022
18 Aug 17	51.25000 -0.10	51.56	51.25	51.48	59,260
17 Aug 17	51.35000 -0.66	52.00	51.35	51.48	48,494
16 Aug 17	52.01000 +0.01	52.51	51.81	52.05	52,176
15 Aug 17	52.00000 +0.25	52.10	51.85	52.07	23,226
14 Aug 17	51.75000 +0.21	52.17	51.75	52.17	23,480
11 Aug 17	51.54000 +0.00	52.14	51.44	51.55	39,294
10 Aug 17	51.54000 -0.60	53.22	51.54	52.88	48,492
09 Aug 17	52.14000 -0.58	52.75	52.10	52.75	35,738
08 Aug 17	52.72000 +0.61	53.00	52.27	52.51	32,290
04 Aug 17	52.11000 -0.08	52.54	52.10	52.29	20,500
03 Aug 17	52.19000 -0.47	52.64	52.10	52.64	13,954
02 Aug 17	52.66000 -0.38	53.12	52.55	52.81	20,444
01 Aug 17	53.04000 -0.39	53.15	52.89	53.01	6,168
31 Jul 17	53.43000 -0.10	54.12	52.91	53.57	48,458
28 Jul 17	53.53000 -0.36	53.98	53.13	53.76	10,686
27 Jul 17	53.89000 -0.44	54.45	53.77	54.34	16,540
26 Jul 17	54.33000 +1.15	54.34	53.05	53.05	24,984
25 Jul 17	53.18000 -0.02	53.27	52.85	52.85	23,392
24 Jul 17	53.20000 +0.31	53.30	52.53	52.53	16,076
21 Jul 17	52.89500 +0.05	53.17	52.75	52.89	16,494
20 Jul 17	52.85000 -0.30	53.00	52.75	53.00	21,894
19 Jul 17	53.15000 +0.76	53.19	52.10	52.44	50,702
18 Jul 17	52.39000 -0.01	52.55	52.20	52.55	13,168
17 Jul 17	52.40000 +0.00	52.57	52.11	52.11	13,058
14 Jul 17	52.40000 +0.32	52.57	52.36	52.57	24,680
13 Jul 17	52.08000 -0.41	52.65	51.72	52.49	66,386
12 Jul 17	52.49000 +0.19	52.84	52.25	52.30	33,540
11 Jul 17	52.30000 -0.30	52.68	52.13	52.57	40,188
10 Jul 17	52.60000 +0.22	53.01	52.11	52.79	22,178
07 Jul 17	52.38000 +0.81	52.64	52.04	52.04	10,446
06 Jul 17	51.57000 -1.78	53.06	51.51	53.06	40,050
05 Jul 17	53.35000 +1.15	53.58	51.51	52.72	64,116
04 Jul 17	52.20000 -0.35	53.04	51.70	53.04	39,036
30 Jun 17	52.55000 +0.24	52.63	52.19	52.19	25,462
29 Jun 17	52.31000 -0.88	52.95	52.13	52.33	44,782
28 Jun 17	53.19000 +0.57	53.60	52.70	52.86	20,934
27 Jun 17	52.62000 -1.63	54.38	52.62	53.58	28,528
26 Jun 17	54.25000 -0.85	55.62	54.24	54.60	55,044
23 Jun 17	55.10000 +0.85	55.16	54.02	54.02	47,836
22 Jun 17	54.25000 +0.25	54.44	53.79	54.03	60,298
21 Jun 17	54.00000 +1.86	54.09	52.47	52.47	58,234
20 Jun 17	52.14000 +0.13	52.48	51.81	51.81	44,374
19 Jun 17	52.01000 +0.42	52.77	51.82	52.77	21,052
16 Jun 17	51.59000 -0.99	52.51	51.25	52.09	86,194
15 Jun 17	52.58000 -0.11	52.61	51.69	52.60	59,038
14 Jun 17	52.69000 +0.40	52.88	52.11	52.40	41,320
13 Jun 17	52.29000 -0.11	53.15	52.00	52.02	103,870
12 Jun 17	52.40000 -2.60	54.75	51.67	54.70	184,524
09 Jun 17	55.00000 -6.50	58.20	54.22	57.10	352,600
08 Jun 17	61.50000 -0.15	62.56	61.12	61.65	48,042
07 Jun 17	61.65000 +0.34	61.92	61.00	61.82	43,560
06 Jun 17	61.31000 -0.97	62.28	59.38	62.23	48,504
05 Jun 17	62.28000 -0.25	62.70	61.03	62.42	41,568
02 Jun 17	62.53000 +1.04	63.46	61.27	61.99	83,992
01 Jun 17	61.49000 +2.42	61.61	59.21	59.66	27,992
31 May 17	59.07000 -0.13	59.44	58.79	59.44	43,980
30 May 17	59.20000 -0.46	59.84	59.07	59.76	16,662
29 May 17	59.66000 +0.66	60.00	59.30	59.97	10,440
26 May 17	59.00000 -0.41	59.62	58.83	59.62	26,404
25 May 17	59.41000 -0.52	60.00	59.13	59.64	16,562
24 May 17	59.93000 +0.72	59.95	59.26	59.26	11,474
23 May 17	59.21000 +0.78	59.83	58.60	58.60	10,876
19 May 17	58.43000 +0.48	59.00	57.70	57.70	40,898
18 May 17	57.95000 +0.55	58.54	56.44	57.09	41,836
17 May 17	57.40000 -1.21	58.40	57.40	58.33	34,378
16 May 17	58.61000 +0.58	58.62	57.96	58.00	82,810
15 May 17	58.03000 -2.56	60.00	57.54	59.87	76,674
12 May 17	60.59000 -0.07	60.63	59.07	59.51	14,852
11 May 17	60.66000 +0.55	60.90	59.41	59.41	38,000
10 May 17	60.11000 -0.23	60.22	59.66	59.79	44,648
09 May 17	60.34000 -0.19	60.76	59.52	60.14	32,684
08 May 17	60.53000 +0.04	61.00	60.34	60.50	41,272
05 May 17	60.49000 +0.49	61.49	59.80	60.08	26,368
04 May 17	60.00000 -0.57	61.24	59.45	61.24	64,536
03 May 17	60.57000 -0.39	61.67	60.22	60.96	31,514
02 May 17	60.96000 +0.21	61.60	60.50	61.54	79,548
01 May 17	60.75000 +0.90	60.77	59.25	59.78	59,312
28 Apr 17	59.85000 +0.74	60.20	58.99	59.14	69,182
27 Apr 17	59.11000 +0.32	60.07	58.20	58.20	54,036
26 Apr 17	58.79000 +0.11	59.10	58.10	58.45	49,000
25 Apr 17	58.68000 +1.36	58.72	57.45	57.45	194,802
24 Apr 17	57.32000 -0.12	58.13	57.32	57.59	106,054
21 Apr 17	57.44000 +0.25	57.87	57.08	57.39	68,238
20 Apr 17	57.19000 -0.11	57.40	57.10	57.10	39,952
19 Apr 17	57.30000 +0.15	57.48	57.01	57.44	73,736
18 Apr 17	57.15000 -0.04	57.45	57.05	57.25	20,890
17 Apr 17	57.19000 +0.05	57.30	56.78	57.14	22,112
13 Apr 17	57.14000 -0.33	57.65	56.96	57.53	42,068
12 Apr 17	57.47000 +0.77	57.59	56.86	56.87	60,354
11 Apr 17	56.70000 -0.36	57.16	56.24	57.06	32,492
10 Apr 17	57.06000 +0.72	57.11	56.30	56.30	43,626
07 Apr 17	56.34000 +0.00	56.69	56.10	56.10	43,602
06 Apr 17	56.34000 -0.18	56.89	56.00	56.89	19,280
05 Apr 17	56.52000 -0.51	57.10	56.04	57.10	60,628
04 Apr 17	57.03000 +0.52	57.03	56.06	56.81	35,880
03 Apr 17	56.51000 -1.06	57.87	56.29	57.87	52,534
31 Mar 17	57.57000 +0.74	57.71	56.58	56.58	144,864
30 Mar 17	56.83000 -0.27	57.61	56.50	57.12	173,366
29 Mar 17	57.10000 -5.90	60.99	56.94	60.99	357,870
28 Mar 17	63.00000 +0.63	63.04	62.07	62.07	20,692
27 Mar 17	62.37000 -0.80	63.72	62.14	62.91	109,712
24 Mar 17	63.17000 -0.83	64.39	62.84	64.11	31,106
23 Mar 17	64.00000 +1.00	64.13	62.54	62.54	51,288
22 Mar 17	63.00000 +0.45	63.28	61.54	61.74	93,556
21 Mar 17	62.55000 -1.03	63.96	62.18	63.74	90,214
20 Mar 17	63.58000 +0.95	63.65	62.80	62.96	149,242
17 Mar 17	62.63000 +0.48	62.73	61.78	62.15	125,762
16 Mar 17	62.15000 +0.69	62.34	61.02	62.30	44,082
15 Mar 17	61.46000 +0.50	61.80	60.80	60.96	136,060
14 Mar 17	60.96000 +0.55	60.96	59.59	60.59	110,970
13 Mar 17	60.41000 -0.39	60.90	59.46	60.65	83,628
10 Mar 17	60.80000 +5.20	62.11	56.98	57.56	219,994
09 Mar 17	55.60000 +1.01	56.09	53.68	53.70	50,542
08 Mar 17	54.59000 -1.03	55.77	54.24	55.59	45,026
07 Mar 17	55.62000 +0.41	55.71	54.80	54.99	33,462
06 Mar 17	55.21000 +0.92	55.25	53.68	54.30	56,026
03 Mar 17	54.29000 -1.59	56.33	53.90	56.30	48,710
02 Mar 17	55.88000 +0.11	56.93	55.40	55.53	49,352
01 Mar 17	55.77000 +2.44	55.82	53.41	53.41	43,080
28 Feb 17	53.33000 -0.17	53.82	53.00	53.82	30,372
27 Feb 17	53.50000 -1.49	55.23	53.12	55.14	90,814
24 Feb 17	54.99000 -0.51	55.49	53.87	55.43	51,162
23 Feb 17	55.50000 +0.98	55.67	54.22	54.32	40,036
22 Feb 17	54.52000 +0.39	54.97	54.18	54.47	33,940
21 Feb 17	54.13000 +1.52	54.13	52.77	52.77	75,324
17 Feb 17	52.61000 +0.36	52.83	51.94	52.15	35,464
16 Feb 17	52.25000 +0.06	52.57	51.97	51.98	30,068
15 Feb 17	52.19000 +0.08	52.50	51.74	51.99	40,860
14 Feb 17	52.11000 -0.38	52.53	51.80	52.45	13,816
13 Feb 17	52.49000 -0.24	52.83	52.27	52.51	28,452
10 Feb 17	52.73000 -0.12	52.99	52.50	52.51	16,116
09 Feb 17	52.85000 +0.06	53.00	52.56	52.84	35,490
08 Feb 17	52.79000 +0.29	52.90	52.23	52.50	24,266
07 Feb 17	52.50000 -0.02	52.69	52.31	52.52	19,844
06 Feb 17	52.52000 +0.42	52.70	51.65	51.81	53,244
03 Feb 17	52.10000 +1.20	52.10	50.91	51.04	53,548
02 Feb 17	50.90000 -0.71	51.68	50.90	51.68	28,358
01 Feb 17	51.61000 +0.73	51.75	50.47	51.03	53,286
31 Jan 17	50.88000 -0.27	51.43	50.18	50.65	139,378
30 Jan 17	51.15000 -0.70	52.08	50.57	52.08	56,624
27 Jan 17	51.85000 -0.31	52.16	51.67	51.95	45,826
26 Jan 17	52.16000 -0.72	53.02	51.74	53.02	52,884
25 Jan 17	52.88000 +0.15	52.88	52.16	52.65	46,638
24 Jan 17	52.73000 -0.07	53.00	52.40	52.56	33,060
23 Jan 17	52.80000 +0.29	53.00	52.41	52.73	28,172
20 Jan 17	52.51000 -0.43	53.00	52.43	53.00	30,304
19 Jan 17	52.94000 +0.09	53.37	52.50	53.16	25,944
18 Jan 17	52.85000 -0.75	53.50	52.41	53.50	54,552
17 Jan 17	53.60000 +1.20	53.65	51.84	52.57	89,342
16 Jan 17	52.40000 +0.72	52.40	51.50	51.88	60,330
13 Jan 17	51.68000 +0.27	51.85	51.24	51.24	36,992
12 Jan 17	51.41000 -0.93	52.14	51.12	52.02	34,874
11 Jan 17	52.34000 -0.76	52.95	51.76	52.95	55,634
10 Jan 17	53.10000 -1.30	53.97	53.00	53.80	44,590
09 Jan 17	54.40000 -0.57	54.95	54.26	54.53	26,082
06 Jan 17	54.97000 -0.03	55.10	54.15	55.00	33,248
05 Jan 17	55.00000 +0.03	55.95	54.51	55.95	37,330
04 Jan 17	54.97000 -0.03	55.60	54.66	54.90	112,926
03 Jan 17	55.00000 -0.94	56.13	55.00	55.95	58,648
30 Dec 16	55.94000 +0.94	56.00	54.93	55.25	27,128
29 Dec 16	55.00000 -0.16	55.10	54.90	55.00	74,776
28 Dec 16	55.16000 +1.50	55.67	54.22	54.24	72,160
23 Dec 16	53.66000 +0.53	53.80	53.00	53.04	25,558
22 Dec 16	53.13000 +0.43	53.57	52.29	52.34	49,848
21 Dec 16	52.70000 -1.24	54.21	52.50	54.21	38,792
20 Dec 16	53.94000 -0.45	54.69	53.90	54.69	68,516
19 Dec 16	54.39000 +0.39	54.80	53.35	53.78	81,660
16 Dec 16	54.00000 +1.79	54.87	53.08	53.08	111,740
15 Dec 16	52.21000 +0.39	52.85	51.54	52.85	29,792
14 Dec 16	51.82000 -0.58	52.93	51.80	52.93	89,652
13 Dec 16	52.40000 -0.01	53.42	52.30	52.30	44,660
12 Dec 16	52.41000 -0.28	52.58	52.25	52.28	33,006
09 Dec 16	52.69000 +0.00	53.20	52.25	52.65	24,622
08 Dec 16	52.69000 -0.76	53.51	52.26	53.45	27,894
07 Dec 16	53.45000 +1.13	53.50	52.33	52.64	47,502
06 Dec 16	52.32000 -0.44	52.93	52.06	52.76	32,454
05 Dec 16	52.76000 +0.01	53.41	52.50	52.51	35,970
02 Dec 16	52.75000 -0.09	52.85	52.41	52.75	33,832
01 Dec 16	52.84000 -0.03	53.37	52.26	52.30	46,434
30 Nov 16	52.87000 -0.60	54.48	52.72	53.35	38,366
29 Nov 16	53.47000 -0.09	54.10	53.36	54.10	18,660
28 Nov 16	53.56000 -0.46	54.67	53.45	54.14	30,734
25 Nov 16	54.02000 -0.05	54.59	54.00	54.59	14,070
24 Nov 16	54.07000 +1.18	54.25	53.49	53.49	11,390
23 Nov 16	52.89000 -0.52	53.71	52.46	52.46	68,030
22 Nov 16	53.41000 -2.84	55.77	52.94	55.58	68,156
21 Nov 16	56.25000 -0.08	57.25	55.79	55.79	46,876
18 Nov 16	56.33000 +0.36	56.48	55.59	55.97	36,208
17 Nov 16	55.97000 +1.47	56.20	54.25	55.00	82,834
16 Nov 16	54.50000 +1.06	54.50	53.06	53.06	50,530
15 Nov 16	53.44000 +0.54	53.74	52.85	53.01	56,078
14 Nov 16	52.90000 +0.90	52.90	52.25	52.47	69,084
11 Nov 16	52.00000 +0.40	52.01	51.18	51.71	46,782
10 Nov 16	51.60000 +0.60	51.80	50.58	51.10	53,440
09 Nov 16	51.00000 +0.73	51.13	49.56	49.66	58,400
08 Nov 16	50.27000 -0.24	50.90	50.00	50.51	30,814
07 Nov 16	50.51000 +1.11	51.02	49.03	49.03	55,290
04 Nov 16	49.40000 +0.00	49.99	48.40	49.13	82,946
03 Nov 16	49.40000 -0.14	50.00	48.72	50.00	65,544
02 Nov 16	49.54000 -0.49	50.99	49.21	49.30	51,588
01 Nov 16	50.03000 -0.36	50.98	49.20	50.05	59,108
31 Oct 16	50.39000 +0.59	50.48	49.56	49.59	35,478
28 Oct 16	49.80000 -0.14	50.57	49.75	50.04	47,524
27 Oct 16	49.94000 +0.13	50.81	49.85	50.00	71,512
26 Oct 16	49.81000 -1.17	51.40	49.75	51.40	73,914
25 Oct 16	50.98000 -0.83	51.80	50.81	51.80	64,552
24 Oct 16	51.81000 +0.71	52.45	50.89	50.89	82,568
21 Oct 16	51.10000 +1.29	51.10	49.85	49.97	63,470
20 Oct 16	49.81000 -0.06	50.06	49.61	49.61	50,560
19 Oct 16	49.87000 -0.06	50.26	49.63	50.01	44,682
18 Oct 16	49.93000 -0.01	50.41	49.85	50.41	119,146
17 Oct 16	49.94000 -0.51	50.75	49.90	50.75	85,090
14 Oct 16	50.45000 +0.59	50.66	49.94	50.18	89,328
13 Oct 16	49.86000 -0.16	50.01	49.55	50.01	91,012
12 Oct 16	50.02000 -0.23	50.35	49.88	50.23	146,216
11 Oct 16	50.25000 -1.24	51.25	50.25	51.25	58,744
07 Oct 16	51.49000 -0.28	51.75	50.90	51.75	47,038
06 Oct 16	51.77000 -0.04	52.19	51.50	51.75	91,918
05 Oct 16	51.81000 -0.96	52.97	51.67	52.97	71,816
04 Oct 16	52.77000 -0.17	53.17	52.43	52.43	49,648
03 Oct 16	52.94000 +0.38	53.68	52.27	52.59	71,478
30 Sep 16	52.56000 -0.22	53.39	52.35	52.44	49,958
29 Sep 16	52.78000 -0.28	53.06	52.49	53.06	57,342
28 Sep 16	53.06000 -0.29	53.85	52.84	53.36	112,042
27 Sep 16	53.35000 +0.16	54.11	52.59	52.59	87,848
26 Sep 16	53.19000 +0.24	53.28	52.50	52.88	41,714
23 Sep 16	52.95000 +0.48	53.13	52.25	52.47	49,250
22 Sep 16	52.47000 +0.04	53.72	52.15	52.55	75,748
21 Sep 16	52.43000 +0.67	52.54	51.50	51.79	50,314
20 Sep 16	51.76000 +1.45	52.35	50.88	50.88	91,880
19 Sep 16	50.31000 +0.94	51.22	49.32	49.99	122,010
16 Sep 16	49.37000 -1.05	50.01	49.14	50.00	211,822
15 Sep 16	50.42000 -0.58	52.17	50.36	51.00	45,544
14 Sep 16	51.00000 +0.35	51.16	50.11	50.60	100,732
13 Sep 16	50.65000 -0.25	51.62	50.65	51.62	55,434
12 Sep 16	50.90000 -0.35	51.16	49.49	51.16	119,772
09 Sep 16	51.25000 -3.62	54.00	50.57	53.99	140,992
08 Sep 16	54.87000 -1.13	55.97	54.73	55.72	43,502
07 Sep 16	56.00000 -0.26	56.91	56.00	56.27	35,506
06 Sep 16	56.26000 +0.39	56.72	55.84	55.99	38,422
02 Sep 16	55.87000 -1.22	57.74	55.29	57.74	43,916
01 Sep 16	57.09000 +1.36	57.51	55.70	55.70	34,016
31 Aug 16	55.73000 -0.24	56.35	55.41	55.64	30,892
30 Aug 16	55.97000 +0.17	56.06	54.75	55.91	29,936
29 Aug 16	55.80000 -1.16	56.47	55.58	56.47	33,768
26 Aug 16	56.96000 +1.18	57.32	55.78	55.78	37,708
25 Aug 16	55.78000 +1.50	55.82	54.84	54.85	31,428
24 Aug 16	54.28000 -0.04	55.39	54.06	54.34	66,992
23 Aug 16	54.32000 +0.83	54.38	53.20	53.70	57,144
22 Aug 16	53.49000 -0.50	53.85	52.28	53.75	63,914
19 Aug 16	53.99000 +0.69	54.00	53.15	53.15	19,134
18 Aug 16	53.30000 +0.10	53.39	53.00	53.11	32,738
17 Aug 16	53.20000 +0.20	53.46	52.97	53.09	60,416
16 Aug 16	53.00000 +0.07	53.15	52.50	52.51	32,768
15 Aug 16	52.93000 +0.82	53.11	51.89	51.89	35,928
12 Aug 16	52.11000 -0.36	52.52	51.86	52.30	28,624
11 Aug 16	52.47000 -0.02	52.80	52.05	52.31	37,590
10 Aug 16	52.49000 -1.53	54.06	52.49	54.02	66,622
09 Aug 16	54.02000 -1.07	55.09	54.00	55.01	46,828
08 Aug 16	55.09000 +1.09	55.50	54.13	54.13	47,296
05 Aug 16	54.00000 +0.37	54.60	53.57	53.57	37,420
04 Aug 16	53.63000 +0.10	53.82	53.49	53.55	54,194
03 Aug 16	53.53000 -0.05	53.80	53.38	53.57	44,898
02 Aug 16	53.58000 +0.21	53.90	53.24	53.24	93,270
29 Jul 16	53.37000 +0.11	53.68	53.18	53.20	41,934
28 Jul 16	53.26000 +0.40	53.35	52.68	52.80	43,428
27 Jul 16	52.86000 +0.41	53.71	52.35	53.44	60,904
26 Jul 16	52.45000 +0.55	53.08	52.20	52.24	36,632
25 Jul 16	51.90000 -0.38	52.40	51.78	52.31	47,346
22 Jul 16	52.28000 -0.49	52.94	52.09	52.94	64,272
21 Jul 16	52.77000 -0.54	54.08	52.75	53.24	24,928
20 Jul 16	53.31000 +0.87	53.86	52.37	52.44	85,710
19 Jul 16	52.44000 +0.28	52.87	52.05	52.05	32,846
18 Jul 16	52.16000 +0.16	52.92	51.90	52.00	35,402
15 Jul 16	52.00000 -0.14	52.33	51.50	52.19	33,950
14 Jul 16	52.14000 -0.61	52.71	51.79	52.43	39,322
13 Jul 16	52.75000 -0.25	53.27	52.18	52.61	51,074
12 Jul 16	53.00000 +1.00	53.10	51.90	52.34	99,124
11 Jul 16	52.00000 +0.09	52.71	51.82	52.10	66,040
08 Jul 16	51.91000 -0.03	52.40	51.86	52.25	91,784
07 Jul 16	51.94000 -1.57	53.74	51.76	53.51	97,800
06 Jul 16	53.51000 -0.42	54.01	53.00	53.69	64,168
05 Jul 16	53.93000 -0.58	55.33	53.12	54.51	59,534
04 Jul 16	54.51000 -0.28	55.85	53.85	53.85	56,944
30 Jun 16	54.79000 +1.18	55.37	53.61	53.79	88,812
29 Jun 16	53.61000 +0.05	54.91	52.77	54.91	51,452
28 Jun 16	53.56000 +0.81	53.96	53.27	53.28	82,372
27 Jun 16	52.75000 -0.16	52.83	52.10	52.40	124,964
24 Jun 16	52.91000 -1.92	54.18	52.50	52.50	132,382
23 Jun 16	54.83000 +0.85	55.15	54.13	54.15	98,348
22 Jun 16	53.98000 -0.02	54.32	53.77	54.00	42,192
21 Jun 16	54.00000 +0.00	54.75	53.80	54.29	44,032
20 Jun 16	54.00000 +1.00	54.38	53.30	53.32	74,612
17 Jun 16	53.00000 +0.74	53.30	52.10	52.50	158,354
16 Jun 16	52.26000 -0.74	52.98	51.65	52.83	151,500
15 Jun 16	53.00000 -0.08	53.86	52.86	53.86	134,064
14 Jun 16	53.08000 +0.10	53.32	52.91	53.01	251,042
13 Jun 16	52.98000 -2.08	54.74	52.56	54.63	182,744
10 Jun 16	55.06000 -2.86	57.26	54.78	57.26	93,228
09 Jun 16	57.92000 +0.23	58.28	57.10	57.20	52,538
08 Jun 16	57.69000 -1.63	59.88	56.92	59.26	88,118
07 Jun 16	59.32000 +0.01	59.68	59.02	59.44	33,144
06 Jun 16	59.31000 -1.66	61.00	59.06	60.58	83,752
03 Jun 16	60.97000 -0.35	61.44	60.90	61.00	69,114
02 Jun 16	61.32000 +0.02	61.99	60.30	61.29	107,512
01 Jun 16	61.30000 +1.39	61.50	59.80	59.95	100,938
31 May 16	59.91000 +0.80	60.40	59.00	59.10	63,378
30 May 16	59.11000 -0.24	59.75	58.65	58.65	32,554
27 May 16	59.35000 +1.99	59.91	56.48	56.48	58,358
26 May 16	57.36000 +0.34	58.01	56.81	56.83	40,616
25 May 16	57.02000 +0.04	57.62	56.64	57.02	59,196
24 May 16	56.98000 +0.67	57.80	56.30	57.00	77,422
20 May 16	56.31000 +0.85	56.85	54.82	55.51	80,646
19 May 16	55.46000 +0.64	55.62	54.82	54.83	53,280
18 May 16	54.82000 +0.23	55.07	54.00	54.14	66,162
17 May 16	54.59000 +0.64	54.59	53.39	53.54	49,078
16 May 16	53.95000 -0.05	54.51	53.82	53.97	42,002
13 May 16	54.00000 -0.36	54.66	53.44	54.50	53,028
12 May 16	54.36000 +0.18	54.87	54.00	54.12	59,716
11 May 16	54.18000 -0.03	54.56	53.50	54.28	75,512
10 May 16	54.21000 +2.55	54.37	51.66	51.66	119,418
09 May 16	51.66000 +0.04	52.14	51.32	51.32	26,368
06 May 16	51.62000 -0.60	52.53	51.02	52.49	53,838
05 May 16	52.22000 +0.18	52.46	51.08	52.38	37,614
04 May 16	52.04000 +0.92	52.13	51.01	51.01	58,206
03 May 16	51.12000 -0.45	51.50	50.51	51.50	82,596
02 May 16	51.57000 -0.88	52.25	51.49	52.25	163,396
29 Apr 16	52.45000 +0.25	52.96	51.99	52.92	73,578
28 Apr 16	52.20000 -0.36	52.51	52.00	52.50	134,038
27 Apr 16	52.56000 -0.03	52.75	51.98	52.36	101,088
26 Apr 16	52.59000 +0.38	53.37	52.23	52.60	47,124
25 Apr 16	52.21000 -1.04	53.13	52.00	53.04	54,390
22 Apr 16	53.25000 -0.11	53.52	53.05	53.06	57,228
21 Apr 16	53.36000 -0.82	54.29	53.01	54.29	44,056
20 Apr 16	54.18000 -1.33	55.74	53.19	55.46	89,262
19 Apr 16	55.51000 +1.34	55.96	53.89	54.46	187,630
18 Apr 16	54.17000 +1.62	54.58	52.04	52.50	57,170
15 Apr 16	52.55000 +0.58	52.74	51.73	51.80	119,976
14 Apr 16	51.97000 -1.48	53.83	51.91	53.47	134,406
13 Apr 16	53.45000 +0.12	53.59	52.79	53.59	49,648
12 Apr 16	53.33000 -0.31	53.70	52.55	53.67	63,240
11 Apr 16	53.64000 +0.87	53.72	53.10	53.40	74,472
08 Apr 16	52.77000 -0.74	53.88	52.40	53.77	48,484
07 Apr 16	53.51000 -0.77	54.25	52.15	53.89	151,604
06 Apr 16	54.28000 -0.90	55.33	53.87	55.14	84,262
05 Apr 16	55.18000 -0.05	55.49	54.76	55.01	107,838
04 Apr 16	55.23000 +1.23	55.50	54.00	54.11	138,022
01 Apr 16	54.00000 +1.41	54.95	52.18	52.18	182,432
31 Mar 16	52.59000 -0.65	53.27	51.30	53.24	106,676
30 Mar 16	53.24000 -0.29	54.23	53.00	53.91	147,852
29 Mar 16	53.53000 +2.23	53.76	51.14	51.26	127,276
28 Mar 16	51.30000 -0.17	51.85	50.34	51.46	183,626
24 Mar 16	51.47000 +0.24	52.14	50.82	52.14	159,662
23 Mar 16	51.23000 +0.71	51.36	50.38	50.70	115,706
22 Mar 16	50.52000 -0.80	51.62	50.01	51.04	139,326
21 Mar 16	51.32000 -0.29	51.89	50.74	51.62	74,748
18 Mar 16	51.61000 -0.14	52.40	50.75	51.67	776,726
17 Mar 16	51.75000 +1.00	52.20	50.75	50.80	133,338
16 Mar 16	50.75000 +0.05	51.71	50.55	50.55	259,834
15 Mar 16	50.70000 -2.00	52.80	50.50	52.70	275,440
14 Mar 16	52.70000 -0.12	53.62	52.14	52.91	287,692
11 Mar 16	52.82000 -0.22	53.56	51.79	53.16	219,530
10 Mar 16	53.04000 -3.59	56.00	51.15	55.49	461,348
09 Mar 16	56.63000 -1.47	59.62	56.25	59.62	181,382
08 Mar 16	58.10000 +2.09	58.50	56.00	56.09	212,724
07 Mar 16	56.01000 -2.21	58.28	55.00	58.28	182,802
04 Mar 16	58.22000 +1.03	59.03	57.00	57.53	140,986
03 Mar 16	57.19000 +1.79	57.35	54.99	55.50	139,878
02 Mar 16	55.40000 -0.91	56.55	54.30	56.33	108,766
01 Mar 16	56.31000 +1.49	57.00	55.08	55.30	139,140
29 Feb 16	54.82000 +0.35	56.17	54.64	54.64	73,464
26 Feb 16	54.47000 -0.22	55.60	54.17	54.78	80,010
25 Feb 16	54.69000 +0.62	55.01	53.69	54.05	92,784
24 Feb 16	54.07000 +0.58	54.75	52.27	53.48	102,472
23 Feb 16	53.49000 +0.16	53.64	53.25	53.26	78,468
22 Feb 16	53.33000 -0.13	54.55	53.04	54.01	117,838
19 Feb 16	53.46000 -0.59	54.08	52.98	54.07	87,014
18 Feb 16	54.05000 -1.31	55.72	53.50	55.70	72,256
17 Feb 16	55.36000 +1.46	55.63	54.03	54.19	127,202
16 Feb 16	53.90000 +1.89	54.12	52.32	52.67	137,404
12 Feb 16	52.01000 -0.42	52.98	51.60	52.98	82,546
11 Feb 16	52.43000 -1.13	53.49	51.56	53.49	78,980
10 Feb 16	53.56000 -0.04	55.37	53.44	53.75	123,374
09 Feb 16	53.60000 +1.08	54.15	50.05	50.06	182,568
08 Feb 16	52.52000 -4.17	56.09	51.66	56.09	205,906
05 Feb 16	56.69000 -1.85	58.54	56.25	58.54	161,468
04 Feb 16	58.54000 -0.01	60.28	58.16	58.55	111,876
03 Feb 16	58.55000 -0.30	59.22	58.10	59.22	126,644
02 Feb 16	58.85000 -0.66	60.02	58.53	59.01	144,190
01 Feb 16	59.51000 -0.60	61.77	58.21	61.77	167,092
29 Jan 16	60.11000 +1.16	60.50	59.26	59.26	332,026
28 Jan 16	58.95000 +1.51	59.47	57.47	57.60	173,618
27 Jan 16	57.44000 -1.91	59.21	57.26	59.21	121,328
26 Jan 16	59.35000 -0.71	60.36	59.01	60.35	95,250
25 Jan 16	60.06000 -0.49	61.20	59.82	60.70	77,088
22 Jan 16	60.55000 +0.80	61.00	60.22	60.79	110,044
21 Jan 16	59.75000 -0.32	60.57	59.36	60.07	171,950
20 Jan 16	60.07000 -0.65	60.43	59.20	59.94	237,166
19 Jan 16	60.72000 +1.95	60.84	59.38	59.38	343,200
18 Jan 16	58.77000 -2.04	60.52	57.44	59.72	342,114
15 Jan 16	60.81000 -2.13	62.79	60.50	61.75	200,540
14 Jan 16	62.94000 -0.50	63.22	61.45	63.07	374,044
13 Jan 16	63.44000 -2.74	67.62	62.28	66.79	249,524
12 Jan 16	66.18000 +1.20	67.50	64.87	64.87	339,380
11 Jan 16	64.98000 -3.37	68.45	64.45	68.32	287,100
08 Jan 16	68.35000 +0.40	69.19	67.56	67.60	279,696
07 Jan 16	67.95000 -4.81	71.67	67.52	71.67	264,808
06 Jan 16	72.76000 -0.35	74.00	71.78	72.62	143,694
05 Jan 16	73.11000 +0.11	74.47	72.78	73.10	412,692
04 Jan 16	73.00000 -1.34	73.80	71.64	73.63	128,116
31 Dec 15	74.34000 -1.41	75.70	73.85	75.70	83,224
30 Dec 15	75.75000 +0.41	77.54	75.49	75.49	151,948
29 Dec 15	75.34000 +1.09	75.50	73.61	74.56	217,214
24 Dec 15	74.25000 +0.00	74.50	73.59	74.20	39,558
23 Dec 15	74.25000 +0.32	74.50	73.22	74.22	128,902
22 Dec 15	73.93000 -0.94	75.24	73.53	75.00	103,680
21 Dec 15	74.87000 -0.73	76.12	73.86	75.91	350,588
18 Dec 15	75.60000 +1.66	75.64	73.49	73.79	858,084
17 Dec 15	73.94000 +6.16	74.02	68.49	68.50	305,114
16 Dec 15	67.78000 +0.38	68.50	66.49	67.80	186,064
15 Dec 15	67.40000 +3.40	67.65	64.20	64.20	293,466
14 Dec 15	64.00000 -0.56	65.00	63.21	64.46	170,668
11 Dec 15	64.56000 -1.32	65.95	63.99	65.95	52,546
10 Dec 15	65.88000 +3.09	66.29	62.36	62.89	186,932
09 Dec 15	62.79000 -1.84	65.00	62.74	64.50	105,818
08 Dec 15	64.63000 +0.57	64.81	64.00	64.01	142,330
07 Dec 15	64.06000 +0.06	64.49	63.10	64.49	62,474
04 Dec 15	64.00000 +0.60	64.35	63.01	63.50	127,800
03 Dec 15	63.40000 -0.72	64.25	63.04	63.89	62,786
02 Dec 15	64.12000 -0.08	64.70	64.02	64.08	118,108
01 Dec 15	64.20000 -0.86	65.20	63.91	65.20	164,416
30 Nov 15	65.06000 +0.11	65.15	64.42	65.10	522,974
27 Nov 15	64.95000 -0.98	65.99	64.63	65.95	115,184
26 Nov 15	65.93000 +0.57	65.94	65.30	65.30	34,618
25 Nov 15	65.36000 +0.74	65.50	64.90	64.94	46,434
24 Nov 15	64.62000 -0.86	65.48	64.29	65.34	61,508
23 Nov 15	65.48000 +0.16	65.63	65.30	65.32	104,866
20 Nov 15	65.32000 +0.84	65.63	64.55	64.60	56,828
19 Nov 15	64.48000 +0.24	65.00	64.15	64.52	94,188
18 Nov 15	64.24000 +1.34	64.34	62.41	63.07	103,494
17 Nov 15	62.90000 +0.90	63.52	61.20	62.00	126,842
16 Nov 15	62.00000 +0.13	63.01	61.65	61.87	147,914
13 Nov 15	61.87000 +2.07	62.69	59.34	59.34	168,156
12 Nov 15	59.80000 -0.54	60.64	59.60	59.67	53,332
11 Nov 15	60.34000 +0.47	61.52	59.82	59.90	90,764
10 Nov 15	59.87000 -0.96	60.77	59.69	60.77	45,274
09 Nov 15	60.83000 +0.68	61.05	59.39	60.00	45,274
06 Nov 15	60.15000 -0.34	61.22	59.61	60.63	118,510
05 Nov 15	60.49000 -0.51	61.24	60.07	61.00	50,100
04 Nov 15	61.00000 +0.63	61.22	60.41	60.50	42,150
03 Nov 15	60.37000 -0.12	60.99	59.95	60.98	53,848
02 Nov 15	60.49000 +0.86	60.68	58.55	59.76	59,738
30 Oct 15	59.63000 -0.70	60.79	58.93	60.78	37,184
29 Oct 15	60.33000 +0.44	60.89	58.96	59.52	49,300
28 Oct 15	59.89000 +1.76	60.90	58.34	58.39	57,704
27 Oct 15	58.13000 -1.77	60.65	57.94	59.74	62,794
26 Oct 15	59.90000 -0.03	61.00	59.79	59.99	33,552
23 Oct 15	59.93000 +0.51	60.38	59.20	59.66	93,592
22 Oct 15	59.42000 +0.72	59.48	59.00	59.00	73,762
21 Oct 15	58.70000 -0.42	59.12	58.40	59.12	105,788
20 Oct 15	59.12000 -2.28	61.25	59.01	60.84	197,812
19 Oct 15	61.40000 +5.66	61.96	55.91	56.00	310,996
16 Oct 15	55.74000 +0.56	55.85	55.13	55.50	62,062
15 Oct 15	55.18000 -0.03	55.50	55.01	55.50	78,108
14 Oct 15	55.21000 -0.41	55.74	55.18	55.74	59,648
13 Oct 15	55.62000 +0.06	55.91	55.44	55.55	51,244
09 Oct 15	55.56000 +0.00	55.73	55.33	55.43	26,400
08 Oct 15	55.56000 +0.31	56.00	55.27	55.67	54,038
07 Oct 15	55.25000 -0.56	55.84	54.90	55.54	79,436
06 Oct 15	55.81000 +0.00	55.96	55.23	55.86	89,336
05 Oct 15	55.81000 +0.03	56.00	55.59	55.84	114,014
02 Oct 15	55.78000 -0.05	55.78	55.34	55.50	70,476
01 Oct 15	55.83000 +2.34	56.00	53.42	53.49	137,464
30 Sep 15	53.49000 +0.49	53.81	52.89	53.04	77,970
29 Sep 15	53.00000 -0.66	53.84	52.75	53.22	73,600
28 Sep 15	53.66000 -0.53	54.10	53.24	54.00	88,902
25 Sep 15	54.19000 +0.07	55.21	54.05	54.08	38,998
24 Sep 15	54.12000 -0.43	54.61	53.48	54.55	37,264
23 Sep 15	54.55000 -0.20	55.49	54.48	54.90	37,034
22 Sep 15	54.75000 -0.55	55.27	54.58	54.99	35,130
21 Sep 15	55.30000 +0.80	56.19	54.22	54.75	203,524
18 Sep 15	54.50000 +0.84	54.97	52.49	52.65	171,040
17 Sep 15	53.66000 -0.69	54.48	53.39	54.06	56,126
16 Sep 15	54.35000 -0.05	55.00	53.90	54.50	140,570
15 Sep 15	54.40000 +1.37	54.90	52.75	53.15	153,528
14 Sep 15	53.03000 +1.99	53.57	50.75	51.22	94,044
11 Sep 15	51.04000 +0.68	52.12	49.91	50.87	282,152
10 Sep 15	50.36000 -0.13	50.70	49.65	50.40	47,886
09 Sep 15	50.49000 -0.24	51.91	50.39	50.85	61,156
08 Sep 15	50.73000 +1.06	51.00	49.75	49.94	47,308
04 Sep 15	49.67000 -1.93	51.57	49.53	51.53	70,966
03 Sep 15	51.60000 -0.32	53.45	51.49	52.23	75,414
02 Sep 15	51.92000 +0.93	52.40	50.80	51.29	64,508
01 Sep 15	50.99000 +0.02	51.46	49.11	49.11	99,990
31 Aug 15	50.97000 +0.87	52.51	49.02	49.02	142,672
28 Aug 15	50.10000 -0.20	51.04	49.73	50.25	78,716
27 Aug 15	50.30000 +1.11	50.35	49.25	49.50	69,728
26 Aug 15	49.19000 +1.97	49.54	47.60	47.98	110,008
25 Aug 15	47.22000 +0.33	48.25	46.89	46.89	189,874
24 Aug 15	46.89000 -1.49	48.00	42.55	42.55	99,380
21 Aug 15	48.38000 -2.01	50.52	47.92	49.82	169,018
20 Aug 15	50.39000 -0.79	51.24	49.75	51.00	67,928
19 Aug 15	51.18000 -0.75	51.92	51.00	51.92	45,482
18 Aug 15	51.93000 +0.09	52.44	51.31	51.65	43,662
17 Aug 15	51.84000 +0.30	51.92	50.80	51.00	200,160
14 Aug 15	51.54000 -0.25	52.16	51.00	52.16	61,066
13 Aug 15	51.79000 +0.48	52.07	50.58	51.02	39,510
12 Aug 15	51.31000 -0.92	51.99	50.74	51.51	174,320
11 Aug 15	52.23000 -0.42	52.82	51.79	52.82	56,794
10 Aug 15	52.65000 +1.10	53.25	51.73	52.79	53,554
07 Aug 15	51.55000 -0.62	52.45	50.64	52.17	59,708
06 Aug 15	52.17000 -0.66	53.00	51.76	52.82	93,180
05 Aug 15	52.83000 -0.09	54.31	52.77	52.93	67,820
04 Aug 15	52.92000 +0.07	53.40	52.52	52.98	153,802
31 Jul 15	52.85000 +0.50	53.00	52.01	52.31	45,704
30 Jul 15	52.35000 +1.06	52.52	50.52	50.52	24,438
29 Jul 15	51.29000 +0.73	51.31	50.48	50.56	50,332
28 Jul 15	50.56000 +0.33	51.14	50.18	50.55	58,328
27 Jul 15	50.23000 -0.88	50.69	49.85	50.57	131,836
24 Jul 15	51.11000 +0.27	51.37	50.68	50.88	50,028
23 Jul 15	50.84000 -1.17	52.17	50.60	52.17	59,310
22 Jul 15	52.01000 +0.29	52.48	51.53	51.65	31,178
21 Jul 15	51.72000 +0.12	52.27	51.21	51.64	36,774
20 Jul 15	51.60000 -0.19	52.38	51.60	51.98	109,320
17 Jul 15	51.79000 +0.33	51.80	51.39	51.46	49,614
16 Jul 15	51.46000 +0.89	51.54	50.74	50.75	56,386
15 Jul 15	50.57000 +0.44	50.80	50.12	50.20	74,102
14 Jul 15	50.13000 +0.63	50.36	49.39	49.39	42,744
13 Jul 15	49.50000 +0.48	49.91	49.16	49.16	85,924
10 Jul 15	49.02000 +1.23	49.10	48.04	48.04	67,668
09 Jul 15	47.79000 -0.50	48.90	47.59	48.55	93,708
08 Jul 15	48.29000 -0.80	49.09	48.15	48.85	171,242
07 Jul 15	49.09000 -0.02	49.57	47.75	49.04	113,374
06 Jul 15	49.11000 -0.30	49.71	48.66	49.01	143,980
03 Jul 15	49.41000 -0.30	50.18	48.84	49.99	21,508
02 Jul 15	49.71000 +1.02	49.90	48.65	48.70	139,422
30 Jun 15	48.69000 -0.18	49.12	48.44	48.87	120,716
29 Jun 15	48.87000 -1.99	50.27	48.63	50.05	107,630
26 Jun 15	50.86000 +0.14	50.86	49.16	50.75	160,748
25 Jun 15	50.72000 +0.04	51.00	50.35	50.56	118,350
24 Jun 15	50.68000 -0.48	51.33	50.64	51.07	158,292
23 Jun 15	51.16000 -0.01	52.11	50.93	51.07	165,626
22 Jun 15	51.17000 +0.57	51.51	50.12	50.99	377,428
19 Jun 15	50.60000 -2.40	54.00	50.60	53.02	2,159,790
18 Jun 15	53.00000 +0.49	53.40	52.50	52.66	126,800
17 Jun 15	52.51000 -0.83	53.85	52.06	53.85	194,640
16 Jun 15	53.34000 +0.54	54.21	52.39	53.29	201,388
15 Jun 15	52.80000 +0.73	54.11	51.56	51.96	377,642
12 Jun 15	52.07000 -0.92	53.01	50.55	52.99	170,180
11 Jun 15	52.99000 -2.00	54.95	51.35	54.84	345,438
10 Jun 15	54.99000 -0.07	55.27	54.89	55.17	56,666
09 Jun 15	55.06000 -0.13	55.59	54.51	55.06	125,518
08 Jun 15	55.19000 -0.69	55.80	54.67	55.57	83,488
05 Jun 15	55.88000 +0.78	55.99	55.15	55.21	72,966
04 Jun 15	55.10000 -0.86	55.80	54.70	55.80	114,418
03 Jun 15	55.96000 +1.30	58.05	54.75	54.75	172,228
02 Jun 15	54.66000 +0.38	55.14	53.73	54.62	151,222
01 Jun 15	54.28000 -0.22	54.51	54.00	54.50	168,328
29 May 15	54.50000 -0.40	55.04	53.91	55.04	29,800
28 May 15	54.90000 +0.20	55.29	54.34	54.79	79,776
27 May 15	54.70000 +0.48	54.95	54.02	54.45	81,398
26 May 15	54.22000 +0.10	54.74	53.93	54.12	68,346
25 May 15	54.12000 -0.02	54.68	53.75	53.97	26,282
22 May 15	54.14000 -0.38	54.86	53.14	54.86	76,660
21 May 15	54.52000 +0.72	54.76	53.71	53.98	106,638
20 May 15	53.80000 +0.05	54.00	53.49	53.93	64,986
19 May 15	53.75000 +1.92	54.00	51.59	51.59	101,494
15 May 15	51.83000 -0.30	52.73	51.28	51.97	51,280
14 May 15	52.13000 +1.13	53.49	50.99	51.00	140,698
13 May 15	51.00000 +0.67	51.00	50.24	50.50	40,636
12 May 15	50.33000 +0.19	51.25	50.15	50.21	30,264
11 May 15	50.14000 -0.68	50.88	49.90	50.29	53,114
08 May 15	50.82000 -0.19	51.00	50.53	51.00	43,728
07 May 15	51.01000 -0.08	51.54	49.90	51.07	95,074
06 May 15	51.09000 -1.39	52.42	50.57	52.40	35,538
05 May 15	52.48000 -0.40	52.86	52.38	52.53	29,078
04 May 15	52.88000 +0.22	53.00	52.52	52.80	32,446
01 May 15	52.66000 +1.04	53.10	52.00	52.00	20,374
30 Apr 15	51.62000 -1.33	53.10	51.61	52.96	115,332
29 Apr 15	52.95000 +1.07	53.58	51.52	52.36	48,216
28 Apr 15	51.88000 -0.47	52.28	50.64	50.64	78,498
27 Apr 15	52.35000 -1.13	53.55	52.29	53.29	33,634
24 Apr 15	53.48000 -0.11	53.94	53.38	53.76	83,778
23 Apr 15	53.59000 -0.14	54.04	53.45	53.45	30,496
22 Apr 15	53.73000 +0.21	54.33	53.28	54.33	19,894
21 Apr 15	53.52000 +0.72	54.50	52.56	52.56	59,592
20 Apr 15	52.80000 -0.05	52.99	52.43	52.99	24,146
17 Apr 15	52.85000 -0.50	53.51	52.00	53.51	24,002
16 Apr 15	53.35000 +0.80	53.44	51.49	52.80	108,956
15 Apr 15	52.55000 -1.01	53.58	52.50	53.50	67,026
14 Apr 15	53.56000 -1.60	55.05	53.23	55.05	62,528
13 Apr 15	55.16000 +0.47	55.42	54.24	54.25	70,302
10 Apr 15	54.69000 +0.99	54.87	53.35	53.75	86,712
09 Apr 15	53.70000 +0.40	53.90	53.41	53.41	193,092
08 Apr 15	53.30000 +0.80	53.47	52.17	52.49	106,828
07 Apr 15	52.50000 +0.75	52.50	51.03	51.70	78,512
06 Apr 15	51.75000 +1.34	51.75	50.12	50.12	134,742
02 Apr 15	50.41000 +0.38	50.48	49.84	50.03	47,732
01 Apr 15	50.03000 -0.17	50.30	49.59	50.05	32,764
31 Mar 15	50.20000 +0.20	50.25	50.03	50.23	39,332
30 Mar 15	50.00000 +0.16	50.25	49.99	49.99	25,328
27 Mar 15	49.84000 -0.16	50.30	49.75	50.00	36,792
26 Mar 15	50.00000 +0.39	50.00	49.30	49.56	66,630
25 Mar 15	49.61000 +0.03	49.81	49.42	49.56	40,992
24 Mar 15	49.58000 +0.33	49.59	49.04	49.04	49,574
23 Mar 15	49.25000 +0.07	49.51	49.13	49.50	33,618
20 Mar 15	49.18000 -0.43	49.66	49.01	49.57	38,082
19 Mar 15	49.61000 -0.09	49.87	49.53	49.71	36,720
18 Mar 15	49.70000 +0.22	49.75	49.08	49.08	57,490
17 Mar 15	49.48000 -0.21	49.77	49.26	49.52	28,542
16 Mar 15	49.69000 +0.16	49.80	49.50	49.65	43,166
13 Mar 15	49.53000 -0.06	49.67	49.25	49.40	27,406
12 Mar 15	49.59000 +0.49	49.60	49.01	49.49	40,758
11 Mar 15	49.10000 +0.67	49.45	48.37	48.38	123,250
10 Mar 15	48.43000 -0.67	49.04	48.42	48.57	90,774
09 Mar 15	49.10000 +0.63	50.00	48.00	48.08	75,910
06 Mar 15	48.47000 +1.75	49.14	47.00	47.00	88,506
05 Mar 15	46.72000 +0.70	46.90	46.00	46.01	34,360
04 Mar 15	46.02000 +0.01	46.26	46.00	46.03	45,718
03 Mar 15	46.01000 +0.48	46.33	45.62	45.62	50,702
02 Mar 15	45.53000 +0.36	45.67	45.00	45.19	54,842
27 Feb 15	45.17000 +0.07	45.25	44.97	45.09	87,858
26 Feb 15	45.10000 +0.25	45.21	44.44	45.00	33,346
25 Feb 15	44.85000 +0.31	44.99	44.71	44.73	79,080
24 Feb 15	44.54000 +0.34	44.90	44.08	44.08	31,864
23 Feb 15	44.20000 -0.50	44.88	42.80	44.88	56,432
20 Feb 15	44.70000 +1.06	44.97	43.77	43.91	33,886
19 Feb 15	43.64000 -0.96	44.32	43.00	44.32	31,138
18 Feb 15	44.60000 +0.11	44.80	44.09	44.27	49,282
17 Feb 15	44.49000 +0.54	44.52	43.86	43.86	69,560
13 Feb 15	43.95000 +1.36	43.95	42.59	42.60	33,856
12 Feb 15	42.59000 +0.15	42.60	42.40	42.49	12,986
11 Feb 15	42.44000 +0.03	42.75	42.12	42.12	17,048
10 Feb 15	42.41000 +1.05	42.76	41.32	41.50	28,000
09 Feb 15	41.36000 +0.09	41.40	40.79	41.20	36,064
06 Feb 15	41.27000 +0.52	41.27	40.41	40.56	75,626
05 Feb 15	40.75000 +0.15	41.10	40.27	40.51	48,046
04 Feb 15	40.60000 -0.31	40.75	39.86	40.28	47,982
03 Feb 15	40.91000 +1.09	41.38	39.71	39.80	51,484
02 Feb 15	39.82000 -0.67	40.75	39.82	40.47	38,450
30 Jan 15	40.49000 -0.36	41.50	40.49	40.85	206,548
29 Jan 15	40.85000 -0.05	41.09	40.85	40.97	23,138
28 Jan 15	40.90000 +0.23	41.50	40.65	40.78	49,180
27 Jan 15	40.67000 -0.93	41.58	40.56	40.56	40,768
26 Jan 15	41.60000 +0.86	42.29	40.61	40.95	56,758
23 Jan 15	40.74000 +0.24	41.45	40.10	40.34	60,436
22 Jan 15	40.50000 +1.29	40.50	39.22	39.22	33,118
21 Jan 15	39.21000 +0.41	39.48	38.62	38.74	36,924
20 Jan 15	38.80000 -0.75	39.73	38.70	39.73	29,222
19 Jan 15	39.55000 +0.35	39.65	39.31	39.31	16,620
16 Jan 15	39.20000 +0.60	39.20	38.56	38.56	36,012
15 Jan 15	38.60000 -0.40	39.00	38.02	38.95	41,182
14 Jan 15	39.00000 -1.09	40.14	38.50	40.14	24,284
13 Jan 15	40.09000 +0.09	40.29	39.75	40.04	34,308
12 Jan 15	40.00000 -1.10	41.00	39.51	41.00	48,814
09 Jan 15	41.10000 -0.11	41.50	41.10	41.44	15,980
08 Jan 15	41.21000 -0.42	41.94	41.21	41.89	12,450
07 Jan 15	41.63000 +0.88	42.15	40.69	40.69	61,524
06 Jan 15	40.75000 -0.25	40.91	39.97	40.91	29,114
05 Jan 15	41.00000 -0.08	41.14	40.72	41.14	16,524
02 Jan 15	41.08000 -0.41	41.50	40.74	41.50	11,890
31 Dec 14	41.49000 -0.03	41.86	40.88	41.79	18,596
30 Dec 14	41.52000 -0.23	41.93	41.50	41.93	15,338
29 Dec 14	41.75000 +0.04	42.16	41.00	42.16	27,292
24 Dec 14	41.71000 +1.22	42.00	40.61	40.82	18,014
23 Dec 14	40.49000 -0.23	40.90	40.31	40.57	70,010
22 Dec 14	40.72000 -1.33	41.87	39.95	41.16	50,578
19 Dec 14	42.05000 +2.05	42.29	39.82	39.82	65,766
18 Dec 14	40.00000 -0.02	40.60	39.75	40.05	37,232
17 Dec 14	40.02000 +0.04	40.10	39.80	40.00	24,874
16 Dec 14	39.98000 +0.68	39.98	39.05	39.65	13,254
15 Dec 14	39.30000 -0.19	39.88	39.00	39.86	14,174
12 Dec 14	39.49000 +0.05	39.94	39.23	39.63	32,446
11 Dec 14	39.44000 +0.67	39.65	38.99	39.00	19,822
10 Dec 14	38.77000 -0.16	39.16	38.51	39.16	26,098
09 Dec 14	38.93000 -0.64	39.77	38.59	38.59	11,926
08 Dec 14	39.57000 -2.16	41.87	38.52	41.87	55,702
05 Dec 14	41.73000 +0.42	41.99	41.07	41.66	33,792
04 Dec 14	41.31000 -0.17	41.75	41.31	41.68	17,688
03 Dec 14	41.48000 +1.23	42.15	40.26	40.26	85,322
02 Dec 14	40.25000 +0.70	40.43	39.14	39.55	58,658
01 Dec 14	39.55000 -0.08	39.70	39.37	39.68	31,858
28 Nov 14	39.63000 -0.22	39.89	39.41	39.89	8,630
27 Nov 14	39.85000 -0.15	40.00	39.54	40.00	17,514
26 Nov 14	40.00000 +0.12	40.00	39.82	39.91	9,170
25 Nov 14	39.88000 +0.87	39.88	38.81	38.81	14,718
24 Nov 14	39.01000 +0.00	39.38	38.90	39.00	28,088
21 Nov 14	39.01000 -0.11	39.43	38.99	39.42	60,122
20 Nov 14	39.12000 +0.17	39.12	38.99	39.10	10,204
19 Nov 14	38.95000 -0.19	39.28	38.81	39.28	13,090
18 Nov 14	39.14000 -0.12	39.40	38.56	39.39	16,214
17 Nov 14	39.26000 +0.24	39.44	39.11	39.11	14,114
14 Nov 14	39.02000 -0.68	39.70	38.90	39.70	10,752
13 Nov 14	39.70000 -0.05	39.75	39.50	39.52	18,436
12 Nov 14	39.75000 -0.15	39.83	39.39	39.77	22,518
11 Nov 14	39.90000 +0.40	39.90	39.33	39.69	19,760
10 Nov 14	39.50000 +0.08	39.66	39.35	39.44	54,108
07 Nov 14	39.42000 -0.28	40.32	38.54	40.09	29,154
06 Nov 14	39.70000 +0.78	40.00	38.99	39.81	25,854
05 Nov 14	38.92000 -0.08	39.89	38.92	39.22	39,766
04 Nov 14	39.00000 +0.32	39.25	38.70	38.87	434,912
03 Nov 14	38.68000 +0.82	38.83	37.62	37.85	37,696
31 Oct 14	37.86000 -0.03	38.79	37.41	38.14	32,820
30 Oct 14	37.89000 -0.01	38.17	37.63	37.97	112,436
29 Oct 14	37.90000 -0.10	38.02	37.30	38.02	27,798
28 Oct 14	38.00000 +0.31	38.03	37.78	37.85	28,356
27 Oct 14	37.69000 +0.54	37.89	37.11	37.62	24,086
24 Oct 14	37.15000 +0.55	37.30	35.40	36.81	42,204
23 Oct 14	36.60000 +1.17	36.93	35.36	35.36	89,680
22 Oct 14	35.43000 -0.29	36.10	34.73	36.10	98,600
21 Oct 14	35.72000 +0.06	36.40	35.50	35.52	25,450
20 Oct 14	35.66000 -0.13	35.90	35.18	35.83	7,074
17 Oct 14	35.79000 +0.76	36.33	35.47	35.47	34,412
16 Oct 14	35.03000 +1.04	35.05	33.68	33.68	63,394
15 Oct 14	33.99000 -0.71	34.90	33.82	34.53	67,090
14 Oct 14	34.70000 -0.16	35.05	33.76	33.77	43,392
10 Oct 14	34.86000 -1.36	35.94	34.51	35.94	135,108
09 Oct 14	36.22000 -0.28	36.65	36.17	36.49	18,414
08 Oct 14	36.50000 +0.04	37.00	36.22	36.49	418,518
07 Oct 14	36.46000 +0.51	36.72	35.65	35.71	239,340
06 Oct 14	35.95000 -0.39	36.98	35.78	36.98	18,522
03 Oct 14	36.34000 +0.10	36.91	36.03	36.25	24,966
02 Oct 14	36.24000 +0.91	36.24	35.10	35.10	20,456
01 Oct 14	35.33000 -0.58	36.00	35.13	35.61	30,110
30 Sep 14	35.91000 -0.73	36.62	35.84	36.60	12,020
29 Sep 14	36.64000 -0.11	36.85	36.50	36.74	23,132
26 Sep 14	36.75000 +0.06	36.88	36.26	36.26	9,428
25 Sep 14	36.69000 +0.00	36.70	36.13	36.44	40,552
24 Sep 14	36.69000 +0.64	36.69	36.16	36.16	14,680
23 Sep 14	36.05000 -0.64	36.62	35.51	36.62	18,644
22 Sep 14	36.69000 -0.27	36.90	35.78	36.61	34,990
19 Sep 14	36.96000 -0.59	37.68	36.87	37.42	92,370
18 Sep 14	37.55000 -0.02	37.97	37.21	37.97	39,602
17 Sep 14	37.57000 -0.12	38.25	37.53	37.55	101,622
16 Sep 14	37.69000 -0.29	38.27	37.59	37.64	39,516
15 Sep 14	37.98000 -0.22	38.25	37.43	38.01	40,428
12 Sep 14	38.20000 +0.30	38.44	37.88	37.89	47,070
11 Sep 14	37.90000 +0.65	37.96	36.81	36.81	28,824
10 Sep 14	37.25000 +0.34	37.25	36.81	37.13	30,150
09 Sep 14	36.91000 -0.07	37.46	36.84	37.00	146,400
08 Sep 14	36.98000 +1.74	37.16	35.26	35.50	67,670
05 Sep 14	35.24000 +0.38	35.32	35.00	35.00	16,362
04 Sep 14	34.86000 -0.14	35.36	34.86	35.04	43,628
03 Sep 14	35.00000 -0.14	35.24	34.90	35.01	11,816
02 Sep 14	35.14000 +0.20	35.26	35.00	35.21	229,740
29 Aug 14	34.94000 -0.06	35.15	34.60	34.60	7,986
28 Aug 14	35.00000 -0.05	35.20	35.00	35.06	15,212
27 Aug 14	35.05000 +0.15	35.16	34.96	35.11	17,352
26 Aug 14	34.90000 -0.20	35.14	34.89	35.08	24,246
25 Aug 14	35.10000 +0.10	35.10	34.88	35.05	16,920
22 Aug 14	35.00000 +0.00	35.37	34.99	35.37	25,172
21 Aug 14	35.00000 -0.07	35.34	35.00	35.01	16,610
20 Aug 14	35.07000 +0.07	35.43	35.02	35.02	26,516
19 Aug 14	35.00000 -0.10	35.24	34.95	35.17	10,276
18 Aug 14	35.10000 +0.01	35.17	34.92	35.00	13,984
15 Aug 14	35.09000 +0.08	35.24	34.92	35.23	17,956
14 Aug 14	35.01000 +0.38	35.15	34.88	34.99	22,674
13 Aug 14	34.63000 -0.42	35.41	34.63	35.41	10,134
12 Aug 14	35.05000 +0.13	35.90	34.90	34.91	37,656
11 Aug 14	34.92000 +0.17	34.92	34.34	34.51	25,346
08 Aug 14	34.75000 +0.47	34.87	34.19	34.20	10,374
07 Aug 14	34.28000 +0.27	34.38	33.53	33.53	32,636
06 Aug 14	34.01000 -0.36	34.23	33.12	33.77	18,324
05 Aug 14	34.37000 +1.26	34.90	33.27	33.27	17,612
01 Aug 14	33.11000 -0.60	34.33	32.74	33.80	30,318
31 Jul 14	33.71000 +0.41	33.75	33.10	33.10	18,918
30 Jul 14	33.30000 +0.05	33.40	33.05	33.14	18,164
29 Jul 14	33.25000 +0.12	33.42	33.09	33.37	18,430
28 Jul 14	33.13500 -0.67	33.79	32.51	33.79	29,666
25 Jul 14	33.80000 +0.20	33.99	33.61	33.92	10,944
24 Jul 14	33.60000 -0.10	34.00	33.39	34.00	14,770
23 Jul 14	33.70000 -0.01	34.54	33.05	33.50	38,802
22 Jul 14	33.71000 -0.74	34.50	33.53	34.50	28,440
21 Jul 14	34.45000 -0.55	34.77	34.45	34.70	2,922
18 Jul 14	35.00000 +0.14	35.00	34.92	34.96	9,302
17 Jul 14	34.86000 -0.02	35.00	34.57	34.57	20,140
16 Jul 14	34.88000 +0.28	34.92	34.61	34.61	56,960
15 Jul 14	34.60000 -0.46	35.05	34.50	34.81	29,542
14 Jul 14	35.06000 +0.02	35.25	34.76	34.98	18,216
11 Jul 14	35.04000 -0.39	35.27	35.00	35.20	13,290
10 Jul 14	35.43000 +0.09	35.68	35.20	35.31	33,050
09 Jul 14	35.34000 +0.01	35.35	35.06	35.06	10,702
08 Jul 14	35.33000 -0.18	35.51	35.19	35.51	15,960
07 Jul 14	35.51000 -0.09	35.72	35.48	35.51	24,840
04 Jul 14	35.60000 +0.11	35.76	35.60	35.70	9,866
03 Jul 14	35.49000 -0.31	35.80	35.22	35.68	26,870
02 Jul 14	35.80000 +0.11	36.00	35.63	35.99	32,426
30 Jun 14	35.69000 +0.48	36.00	33.52	34.89	30,138
27 Jun 14	35.21000 +0.12	35.30	35.00	35.01	12,320
26 Jun 14	35.09000 -0.61	35.61	35.09	35.61	8,314
25 Jun 14	35.70000 +0.20	36.15	35.20	35.45	41,410
24 Jun 14	35.50000 +1.00	35.75	34.54	35.53	44,334
23 Jun 14	34.50000 -0.39	34.81	34.34	34.57	43,898
20 Jun 14	34.89000 -0.81	36.33	34.11	35.39	189,614
19 Jun 14	35.70000 -0.80	36.62	35.70	36.50	35,472
18 Jun 14	36.50000 +0.75	36.50	35.75	35.75	55,046
17 Jun 14	35.75000 +0.24	35.93	35.51	35.51	78,870
16 Jun 14	35.51000 -0.07	35.93	35.51	35.55	52,646
13 Jun 14	35.58000 -0.08	35.95	35.58	35.65	20,748
12 Jun 14	35.66000 +0.66	35.82	35.00	35.17	34,802
11 Jun 14	35.00000 +0.30	35.75	34.46	35.48	33,652
10 Jun 14	34.70000 +0.38	35.73	34.33	34.99	20,518
09 Jun 14	34.32000 +0.70	34.52	33.65	33.65	16,004
06 Jun 14	33.62000 +1.12	33.81	32.48	32.48	929,774
05 Jun 14	32.50000 -0.20	32.73	32.44	32.73	31,680
04 Jun 14	32.70000 +0.19	32.80	32.44	32.75	37,000
03 Jun 14	32.51000 +0.08	32.95	32.18	32.95	22,424
02 Jun 14	32.43000 -0.09	32.50	32.05	32.36	25,060
30 May 14	32.52000 -0.33	33.00	32.31	33.00	10,324
29 May 14	32.85000 -0.18	33.30	32.64	33.00	17,146
28 May 14	33.03000 -0.50	33.89	32.31	33.89	52,520
27 May 14	33.53000 +1.04	33.79	32.49	32.49	38,296
26 May 14	32.49000 +0.55	32.50	31.78	31.95	12,804
23 May 14	31.94000 +0.64	31.94	31.35	31.39	19,308
22 May 14	31.30000 +0.02	31.39	31.30	31.39	13,206
21 May 14	31.27500 -0.01	31.42	31.10	31.25	35,000
20 May 14	31.28000 +0.00	31.74	31.25	31.74	29,684
16 May 14	31.28500 -0.07	31.31	31.10	31.18	17,808
15 May 14	31.35000 -0.02	31.66	31.11	31.66	33,506
14 May 14	31.37000 -0.30	31.83	31.30	31.40	20,614
13 May 14	31.67000 +0.37	31.67	31.26	31.26	22,958
12 May 14	31.30000 +0.20	31.35	31.11	31.25	21,894
09 May 14	31.10000 -0.21	32.11	31.10	32.11	27,100
08 May 14	31.31000 -0.64	32.14	31.14	32.00	20,672
07 May 14	31.94500 -0.01	32.10	31.90	31.92	54,182
06 May 14	31.95000 -0.01	32.12	31.90	31.90	22,162
05 May 14	31.96000 -0.54	32.50	31.96	32.50	15,420
02 May 14	32.50000 +1.11	32.52	31.80	31.82	44,592
01 May 14	31.39000 +0.14	31.85	31.00	31.15	50,492
30 Apr 14	31.25000 -0.60	31.87	30.66	31.57	46,312
29 Apr 14	31.85000 +0.10	31.96	31.61	31.96	31,016
28 Apr 14	31.75000 +0.05	31.80	31.51	31.76	30,526
25 Apr 14	31.70000 +0.10	31.75	31.50	31.60	31,348
24 Apr 14	31.60000 -0.15	32.00	31.60	31.92	28,158
23 Apr 14	31.75000 -0.06	31.80	31.65	31.65	27,146
22 Apr 14	31.81000 +0.00	31.93	31.70	31.75	39,368
21 Apr 14	31.81000 -0.03	32.00	31.60	31.64	20,118
17 Apr 14	31.84000 +0.14	31.84	31.55	31.55	16,246
16 Apr 14	31.70000 -0.30	32.05	31.50	32.05	33,182
15 Apr 14	32.00000 -0.01	32.47	31.86	32.10	57,550
14 Apr 14	32.01000 -0.03	32.44	31.80	32.04	31,702
11 Apr 14	32.04000 -0.20	32.04	31.19	31.95	55,968
10 Apr 14	32.24000 +0.24	32.50	31.90	32.25	62,698
09 Apr 14	32.00000 +1.59	32.38	30.50	30.50	69,918
08 Apr 14	30.41000 +0.42	30.45	29.90	30.00	106,302
07 Apr 14	29.99000 -1.58	31.51	29.50	31.41	633,272
04 Apr 14	31.57000 +0.17	31.61	31.41	31.50	31,712
03 Apr 14	31.40000 -0.25	31.79	31.40	31.79	69,004
02 Apr 14	31.65000 -0.08	31.75	31.60	31.75	34,870
01 Apr 14	31.73000 +0.31	31.85	31.50	31.50	111,858
31 Mar 14	31.42000 -0.99	32.56	31.03	32.33	411,688
28 Mar 14	32.41000 -0.01	32.62	32.12	32.30	37,228
27 Mar 14	32.42000 -0.68	33.14	32.30	33.00	54,434
26 Mar 14	33.10000 -0.56	33.58	33.00	33.54	52,626
25 Mar 14	33.66000 -0.44	34.44	33.39	34.44	70,534
24 Mar 14	34.10000 +0.10	34.80	34.05	34.47	59,940
21 Mar 14	34.00000 -0.77	35.07	34.00	34.77	233,168
20 Mar 14	34.77000 -0.28	35.10	34.77	34.98	46,700
19 Mar 14	35.05000 -0.05	35.15	35.01	35.04	28,154
18 Mar 14	35.10000 +0.14	35.22	35.00	35.08	42,034
17 Mar 14	34.96000 -0.03	35.09	34.92	35.09	12,494
14 Mar 14	34.99000 -0.19	35.10	34.72	35.02	131,290
13 Mar 14	35.18000 -0.06	35.24	35.03	35.03	47,134
12 Mar 14	35.24000 +0.24	35.24	34.69	35.04	79,618
11 Mar 14	35.00000 +0.40	35.10	34.75	34.77	155,576
10 Mar 14	34.60000 +0.10	35.24	34.46	34.67	54,760
07 Mar 14	34.50000 +0.05	34.99	34.15	34.89	31,252
06 Mar 14	34.45000 +0.32	34.82	34.35	34.47	116,580
05 Mar 14	34.13000 -0.48	34.70	32.86	34.70	92,954
04 Mar 14	34.61000 -0.11	34.80	34.50	34.75	32,894
03 Mar 14	34.72000 -0.09	35.00	33.56	34.95	50,090
28 Feb 14	34.81000 +1.00	36.60	33.99	33.99	188,550
27 Feb 14	33.81000 +0.02	34.05	33.74	34.00	39,318
26 Feb 14	33.79000 +0.49	34.00	33.11	33.11	19,938
25 Feb 14	33.30000 -0.45	33.75	33.00	33.75	24,804
24 Feb 14	33.75000 +0.00	33.98	33.75	33.98	15,352
21 Feb 14	33.75000 -0.25	34.00	33.62	34.00	12,330
20 Feb 14	34.00000 +0.65	34.00	33.31	33.35	39,298
19 Feb 14	33.35000 -0.15	33.74	33.31	33.39	30,424
18 Feb 14	33.50000 -0.04	33.64	33.13	33.50	61,412
14 Feb 14	33.54000 -0.27	33.97	33.46	33.97	16,768
13 Feb 14	33.81000 +0.16	33.94	33.42	33.81	20,384
12 Feb 14	33.65000 -0.20	34.09	33.30	34.09	23,502
11 Feb 14	33.85000 +0.61	33.85	33.17	33.17	20,672
10 Feb 14	33.24000 -0.67	34.12	33.24	34.12	46,396
07 Feb 14	33.91000 +0.07	34.26	33.89	34.11	39,914
06 Feb 14	33.84000 +0.84	34.02	33.20	33.24	37,740
05 Feb 14	33.00000 -0.23	33.56	32.74	33.34	34,492
04 Feb 14	33.23000 +0.46	33.42	32.59	32.61	43,742
03 Feb 14	32.77000 -0.75	33.70	32.64	33.35	47,982
31 Jan 14	33.52000 -0.57	34.40	33.52	34.23	32,418
30 Jan 14	34.09000 +1.75	34.40	32.50	32.53	131,630
29 Jan 14	32.34000 +0.04	32.58	32.20	32.46	35,610
28 Jan 14	32.30000 +0.26	32.57	32.00	32.00	27,136
27 Jan 14	32.04000 -0.51	32.84	31.81	32.43	30,452
24 Jan 14	32.55000 +0.45	32.75	31.90	32.00	392,906
23 Jan 14	32.10000 +0.20	32.10	31.85	32.00	38,808
22 Jan 14	31.90000 +0.13	32.00	31.70	31.77	60,170
21 Jan 14	31.77000 -0.83	32.59	31.77	32.59	66,602
20 Jan 14	32.60000 +0.15	32.89	32.33	32.60	35,722
17 Jan 14	32.45000 -0.10	32.57	32.25	32.57	33,652
16 Jan 14	32.55000 +0.03	32.55	32.10	32.50	46,634
15 Jan 14	32.52000 +0.30	32.63	32.21	32.40	60,594
14 Jan 14	32.22000 +0.79	32.50	31.57	31.57	293,112
13 Jan 14	31.43000 -0.25	32.00	31.32	31.95	24,056
10 Jan 14	31.68000 +0.33	31.99	31.15	31.23	42,370
09 Jan 14	31.35000 -0.62	32.20	31.31	31.97	46,378
08 Jan 14	31.97000 -0.47	32.40	31.95	32.40	58,094
07 Jan 14	32.44000 -0.84	33.29	32.41	33.28	52,970
06 Jan 14	33.28000 -0.12	33.86	33.24	33.38	195,234
03 Jan 14	33.40000 -0.01	33.40	33.21	33.39	55,144
02 Jan 14	33.41000 +0.51	33.50	32.98	32.99	88,396
31 Dec 13	32.90000 +0.35	32.93	32.33	32.35	22,010
30 Dec 13	32.55000 +0.79	32.99	31.99	32.03	55,440
27 Dec 13	31.76000 -0.38	32.17	31.60	32.17	40,084
24 Dec 13	32.14000 +0.25	32.16	31.97	32.16	24,610
23 Dec 13	31.89000 +0.24	32.10	31.70	31.96	63,038
20 Dec 13	31.65000 +0.63	31.65	30.89	31.41	421,472
19 Dec 13	31.02000 +1.02	31.40	30.09	30.09	88,774
18 Dec 13	30.00000 +0.24	30.33	29.95	30.00	116,632
17 Dec 13	29.76000 -0.24	30.24	29.65	29.78	49,080
16 Dec 13	30.00000 +1.31	30.15	28.62	28.62	88,170
13 Dec 13	28.69000 -0.18	29.10	28.25	29.10	49,288
12 Dec 13	28.87000 -0.70	29.60	28.03	29.60	48,566
11 Dec 13	29.57000 +0.02	29.60	29.21	29.60	14,758
10 Dec 13	29.54500 +0.02	29.74	29.30	29.43	28,970
09 Dec 13	29.52000 -0.63	30.01	29.50	30.01	37,004
06 Dec 13	30.15000 -0.02	30.52	29.85	30.41	26,404
05 Dec 13	30.17000 +0.49	30.17	29.81	29.90	26,326
04 Dec 13	29.68000 -0.16	29.80	29.50	29.80	11,164
03 Dec 13	29.84000 -0.14	30.12	29.71	30.12	19,108
02 Dec 13	29.98000 -0.27	30.40	29.70	30.37	50,712
29 Nov 13	30.25000 +0.50	30.82	29.60	29.90	19,544
28 Nov 13	29.75000 +0.59	29.87	29.22	29.30	6,218
27 Nov 13	29.16000 -0.33	29.74	29.15	29.46	22,364
26 Nov 13	29.49000 -0.36	29.99	29.44	29.99	153,194
25 Nov 13	29.85000 -0.15	30.15	29.85	30.15	9,366
22 Nov 13	30.00000 +0.47	30.00	29.25	29.35	12,586
21 Nov 13	29.53000 -0.16	29.68	29.10	29.54	29,496
20 Nov 13	29.69000 +0.02	29.69	29.40	29.68	12,096
19 Nov 13	29.67000 +0.07	29.67	29.32	29.55	9,816
18 Nov 13	29.60000 +0.20	29.75	29.48	29.66	45,884
15 Nov 13	29.40000 -0.47	29.88	29.25	29.85	40,440
14 Nov 13	29.87000 -0.43	30.28	29.87	30.10	32,530
13 Nov 13	30.30000 -0.44	30.83	30.00	30.83	36,476
12 Nov 13	30.74000 +0.75	31.21	29.61	29.95	71,564
11 Nov 13	29.99000 +1.99	30.00	28.18	28.18	179,628
08 Nov 13	28.00000 +0.24	28.24	27.65	27.75	41,828
07 Nov 13	27.76000 +0.00	27.82	27.56	27.56	32,014
06 Nov 13	27.76000 +0.60	28.18	27.61	28.01	80,566
05 Nov 13	27.16000 -0.47	27.76	27.13	27.56	14,190
04 Nov 13	27.63000 -0.21	27.99	27.55	27.99	21,728
01 Nov 13	27.84000 +0.09	28.00	27.84	27.84	12,342
31 Oct 13	27.75000 +0.15	28.00	27.21	27.21	18,538
30 Oct 13	27.60000 -0.50	28.30	27.60	28.30	437,830
29 Oct 13	28.10000 +0.12	28.20	27.80	27.98	17,464
28 Oct 13	27.98000 +0.13	28.07	27.50	28.03	85,926
25 Oct 13	27.85000 -0.11	28.25	27.80	28.25	51,252
24 Oct 13	27.96000 +0.32	28.20	27.66	27.66	8,950
23 Oct 13	27.64000 -0.31	28.20	27.64	28.04	15,512
22 Oct 13	27.95000 -0.04	28.43	27.92	28.27	29,822
21 Oct 13	27.99000 +0.87	28.90	27.26	27.43	36,514
18 Oct 13	27.12000 +0.11	27.50	26.98	26.98	30,534
17 Oct 13	27.01000 +0.05	27.20	26.83	27.04	27,648
16 Oct 13	26.96000 +0.12	27.12	26.71	26.71	8,320
15 Oct 13	26.84000 +0.39	26.88	26.36	26.36	11,672
11 Oct 13	26.45000 +0.15	26.56	26.35	26.54	12,004
10 Oct 13	26.30000 +0.15	26.30	26.20	26.20	1,066
09 Oct 13	26.15000 -0.23	26.46	26.15	26.17	8,268
08 Oct 13	26.38000 -0.19	26.84	26.30	26.84	10,914
07 Oct 13	26.57000 +0.12	27.15	26.45	27.15	19,008
04 Oct 13	26.45000 +0.20	27.50	26.45	26.77	10,520
03 Oct 13	26.25000 +0.25	26.25	26.00	26.00	13,240
02 Oct 13	26.00000 -0.03	26.27	26.00	26.00	7,160
01 Oct 13	26.03000 -0.08	26.59	25.79	25.94	45,500
30 Sep 13	26.11000 +0.44	26.70	25.67	26.70	20,910
27 Sep 13	25.67000 -0.05	25.85	25.65	25.82	94,222
26 Sep 13	25.72000 -0.28	26.00	25.72	26.00	8,482
25 Sep 13	26.00000 +0.07	26.00	25.90	26.00	9,150
24 Sep 13	25.93000 -0.21	26.23	25.85	26.23	14,302
23 Sep 13	26.14000 +0.40	26.25	25.58	25.58	25,542
20 Sep 13	25.74000 -0.56	26.43	25.52	26.43	20,632
19 Sep 13	26.30000 -0.01	26.49	26.20	26.33	9,028
18 Sep 13	26.31000 -0.29	26.79	26.17	26.79	6,600
17 Sep 13	26.60000 +0.06	26.63	26.00	26.63	13,328
16 Sep 13	26.54000 +0.14	26.99	26.54	26.99	10,910
13 Sep 13	26.40000 -0.85	27.00	26.22	27.00	39,230
12 Sep 13	27.25000 +1.04	27.71	26.01	26.21	30,506
11 Sep 13	26.21000 +1.61	26.60	24.80	25.13	257,368
10 Sep 13	24.60000 +0.06	24.60	24.30	24.41	13,852
09 Sep 13	24.54000 -0.09	24.63	24.25	24.63	20,066
06 Sep 13	24.63000 -0.02	24.96	24.52	24.94	122,780
05 Sep 13	24.65000 -0.30	25.00	24.57	24.91	16,660
04 Sep 13	24.95000 +0.19	25.11	24.83	24.94	496,788
03 Sep 13	24.76000 +0.10	24.76	24.45	24.67	25,126
30 Aug 13	24.66000 -0.16	25.16	24.49	25.16	9,998
29 Aug 13	24.82000 +0.36	24.82	24.45	24.45	2,880
28 Aug 13	24.46000 +0.11	24.67	24.18	24.24	13,780
27 Aug 13	24.35000 +0.04	24.36	24.21	24.22	9,748
26 Aug 13	24.31000 -0.24	24.78	24.31	24.62	14,090
23 Aug 13	24.55000 +0.04	24.72	24.06	24.45	6,662
22 Aug 13	24.51000 +0.02	25.15	24.51	24.74	12,198
21 Aug 13	24.49000 -0.47	25.00	24.49	24.99	9,122
20 Aug 13	24.96000 +0.66	25.00	24.21	24.40	16,862
19 Aug 13	24.30000 -0.40	24.51	24.01	24.37	23,678
16 Aug 13	24.70000 -0.42	25.16	24.03	25.00	85,498
15 Aug 13	25.12000 -0.20	25.35	25.12	25.17	16,246
14 Aug 13	25.32000 -0.33	25.75	25.24	25.29	17,872
13 Aug 13	25.65000 -0.07	25.95	25.23	25.72	12,736
12 Aug 13	25.72000 -0.42	25.99	25.14	25.89	25,856
09 Aug 13	26.14000 +0.02	26.14	26.00	26.05	5,208
08 Aug 13	26.12000 -0.01	26.13	25.93	26.12	69,348
07 Aug 13	26.13000 +0.13	26.13	25.92	25.92	8,896
06 Aug 13	26.00000 -0.16	26.29	26.00	26.23	18,370
02 Aug 13	26.16000 -0.04	26.30	26.16	26.27	31,880
01 Aug 13	26.20000 +0.02	26.44	26.15	26.25	297,662
31 Jul 13	26.18000 -0.11	26.30	25.92	25.92	16,456
30 Jul 13	26.29000 -0.10	26.31	26.09	26.31	21,184
29 Jul 13	26.39000 +0.00	27.04	26.30	27.03	38,860
26 Jul 13	26.39000 +0.93	26.95	25.54	25.54	39,518
25 Jul 13	25.46000 +0.37	25.50	25.00	25.10	53,296
24 Jul 13	25.09000 -0.01	25.20	25.01	25.20	35,140
23 Jul 13	25.10000 +0.08	25.26	25.00	25.26	418,170
22 Jul 13	25.02000 -0.09	25.30	25.01	25.11	6,172
19 Jul 13	25.11000 -0.39	25.67	25.11	25.67	11,826
18 Jul 13	25.50000 +0.10	25.71	25.50	25.69	14,154
17 Jul 13	25.40000 +0.26	25.40	25.00	25.31	421,440
16 Jul 13	25.14000 -0.57	25.70	24.01	25.70	33,432
15 Jul 13	25.71000 -0.08	25.90	25.66	25.90	15,744
12 Jul 13	25.79000 -0.01	25.85	25.70	25.85	8,054
11 Jul 13	25.80000 +0.06	25.90	25.58	25.90	99,112
10 Jul 13	25.74000 -0.07	26.22	25.52	25.90	25,880
09 Jul 13	25.81000 +0.55	25.98	25.34	25.34	69,686
08 Jul 13	25.26000 +0.26	25.84	24.85	24.85	1,036,472
05 Jul 13	25.00000 +0.15	25.00	24.82	24.96	1,136,824
04 Jul 13	24.85000 +0.04	25.00	24.85	24.90	45,640
03 Jul 13	24.81000 +0.09	24.97	24.77	24.90	14,156
02 Jul 13	24.72000 +0.98	24.93	24.16	24.16	42,492
28 Jun 13	23.74000 -0.25	24.18	23.74	23.95	199,380
27 Jun 13	23.99000 -0.01	23.99	23.90	23.91	18,472
26 Jun 13	24.00000 +0.49	24.00	23.39	23.56	17,874
25 Jun 13	23.51000 +0.71	23.52	22.72	22.72	53,978
24 Jun 13	22.80000 -0.67	23.40	22.62	23.39	38,420
21 Jun 13	23.47000 -0.18	23.80	23.21	23.55	27,220
20 Jun 13	23.65000 -0.30	24.00	23.40	23.85	17,628
19 Jun 13	23.95000 +0.55	23.95	23.38	23.39	32,558
18 Jun 13	23.40000 +0.32	23.46	23.23	23.38	8,120
17 Jun 13	23.08000 +0.28	23.89	22.80	22.80	9,610
14 Jun 13	22.80000 -0.70	23.50	22.80	23.50	52,090
13 Jun 13	23.50000 +0.27	23.57	22.40	23.25	34,948
12 Jun 13	23.23000 -0.07	23.86	23.06	23.30	21,210
11 Jun 13	23.30000 -0.45	23.89	23.30	23.89	15,750
10 Jun 13	23.75000 -0.20	24.00	23.60	23.88	49,702
07 Jun 13	23.95000 +0.60	24.25	23.77	24.24	23,838
06 Jun 13	23.35000 +0.13	23.50	23.27	23.40	57,620
05 Jun 13	23.22000 -0.13	23.26	22.96	23.25	12,934
04 Jun 13	23.35000 -0.16	23.80	23.25	23.80	14,380
03 Jun 13	23.51000 +0.02	23.79	23.50	23.79	8,120
31 May 13	23.49000 +0.12	23.83	22.99	23.83	316,824
30 May 13	23.37000 +0.05	23.93	23.35	23.35	13,536
29 May 13	23.32000 -1.17	24.28	23.32	24.28	8,060
28 May 13	24.49000 +2.04	24.49	22.45	22.45	15,392
27 May 13	22.45000 +0.20	23.00	22.41	22.63	18,626
24 May 13	22.25000 +0.10	22.55	21.97	22.15	13,646
23 May 13	22.15000 -0.40	22.52	22.15	22.33	28,702
22 May 13	22.55000 -0.20	22.76	22.55	22.64	19,860
21 May 13	22.75000 +0.16	22.90	22.64	22.69	24,878
17 May 13	22.59000 +0.29	22.69	22.40	22.40	13,860
16 May 13	22.30000 +0.10	22.52	22.20	22.20	12,760
15 May 13	22.20000 -0.35	22.44	22.20	22.44	8,798
14 May 13	22.55000 +0.40	22.63	22.08	22.16	9,350
13 May 13	22.15000 +0.07	22.24	22.02	22.02	11,340
10 May 13	22.08000 -0.08	22.33	22.02	22.33	36,978
09 May 13	22.16000 -0.23	22.68	22.10	22.24	69,696
08 May 13	22.39000 -0.65	23.06	22.20	22.81	34,960
07 May 13	23.04000 -0.26	23.87	22.95	23.00	61,450
06 May 13	23.30000 +0.14	23.71	23.00	23.14	23,402
03 May 13	23.16000 +0.46	23.39	22.60	22.63	30,622
02 May 13	22.70000 -0.05	22.75	22.45	22.74	52,700
01 May 13	22.75000 -0.19	22.89	22.72	22.81	132,310
30 Apr 13	22.94000 +0.11	23.14	22.67	23.14	89,484
29 Apr 13	22.83000 +0.88	23.02	22.01	22.38	87,998
26 Apr 13	21.95000 +0.36	22.00	21.44	21.49	93,658
25 Apr 13	21.59000 +0.91	21.59	20.67	20.67	10,210
24 Apr 13	20.68000 +0.14	20.82	20.52	20.52	29,144
23 Apr 13	20.54000 -0.01	20.60	20.54	20.58	2,240
22 Apr 13	20.55000 -0.10	20.70	20.38	20.70	20,244
19 Apr 13	20.65000 +0.10	20.71	20.60	20.61	76,300
18 Apr 13	20.55000 +0.13	20.55	20.40	20.51	70,160
17 Apr 13	20.42000 -0.08	20.68	20.40	20.51	30,046
16 Apr 13	20.50000 +0.10	20.63	20.50	20.51	187,140
15 Apr 13	20.40000 -0.12	20.79	20.25	20.79	37,984
12 Apr 13	20.52000 -0.03	20.69	20.50	20.51	426,078
11 Apr 13	20.55000 +0.05	20.66	20.45	20.45	323,522
10 Apr 13	20.50000 +0.07	20.72	20.45	20.45	35,420
09 Apr 13	20.43000 -0.08	20.59	20.36	20.36	18,550
08 Apr 13	20.51000 +0.06	20.67	20.35	20.35	44,678
05 Apr 13	20.45000 +0.12	20.49	20.00	20.23	131,492
04 Apr 13	20.33000 +0.33	20.50	20.00	20.01	42,760
03 Apr 13	20.00000 -0.19	20.41	19.65	20.38	35,554
02 Apr 13	20.19000 +0.29	20.25	20.07	20.25	27,140
01 Apr 13	19.90000 -0.09	19.99	19.65	19.65	15,628
28 Mar 13	19.99000 +0.30	19.99	19.66	19.70	51,846
27 Mar 13	19.69000 -0.06	19.96	19.66	19.96	6,140
26 Mar 13	19.75000 +0.09	19.80	19.65	19.65	5,366
25 Mar 13	19.66000 -0.22	19.90	19.65	19.90	12,174
22 Mar 13	19.88000 +0.23	19.90	19.78	19.88	5,526
21 Mar 13	19.65000 -0.33	20.00	19.61	20.00	10,636
20 Mar 13	19.98000 +0.23	20.00	19.76	19.92	8,004
19 Mar 13	19.75000 -0.25	20.25	19.75	20.16	17,190
18 Mar 13	20.00000 +0.15	20.08	19.75	19.75	6,496
15 Mar 13	19.85000 -0.09	20.07	19.85	20.00	7,170
14 Mar 13	19.94000 -0.27	20.25	19.94	20.20	49,818
13 Mar 13	20.21000 -0.01	20.25	20.12	20.25	19,890
12 Mar 13	20.22000 -0.03	21.16	20.22	20.25	28,068
11 Mar 13	20.25000 +0.70	20.40	19.75	19.75	43,408
08 Mar 13	19.55000 +0.01	19.80	19.54	19.54	21,170
07 Mar 13	19.54000 +0.47	19.66	19.20	19.20	58,080
06 Mar 13	19.07000 +0.10	19.19	18.96	18.96	27,500
05 Mar 13	18.97000 +0.22	19.05	18.91	18.92	37,650
04 Mar 13	18.75000 +0.18	19.02	18.52	18.52	10,000
01 Mar 13	18.57000 -0.43	19.01	18.57	19.00	6,250
28 Feb 13	19.00000 +0.12	19.25	18.89	18.89	2,596
27 Feb 13	18.88000 +0.12	18.95	18.63	18.84	3,700
26 Feb 13	18.76000 -0.38	18.99	18.60	18.83	5,200
25 Feb 13	19.14000 +0.04	19.25	19.14	19.19	3,244
22 Feb 13	19.10000 +0.09	19.24	18.88	19.10	15,100
21 Feb 13	19.01000 -0.31	19.01	19.00	19.00	1,120
20 Feb 13	19.32000 +0.50	19.32	18.82	19.13	7,896
19 Feb 13	18.82000 -0.18	19.05	18.80	18.90	30,500
15 Feb 13	19.00000 -0.01	19.00	18.50	19.00	6,630
14 Feb 13	19.01000 -0.18	19.15	18.51	19.15	8,218
13 Feb 13	19.19000 -0.06	19.45	19.19	19.45	5,900
12 Feb 13	19.25000 +0.25	19.37	19.00	19.00	39,792
11 Feb 13	19.00000 -0.30	19.45	18.80	19.45	31,360
08 Feb 13	19.30000 +0.50	19.94	18.90	18.99	137,920
07 Feb 13	18.80000 +0.80	18.90	18.05	18.05	77,410
06 Feb 13	18.00000 -0.10	18.09	17.98	18.09	11,580
05 Feb 13	18.10000 +0.10	18.10	18.00	18.00	24,588
04 Feb 13	18.00000 -0.02	18.05	18.00	18.00	7,040
01 Feb 13	18.02500 +0.07	18.04	18.01	18.04	7,276
31 Jan 13	17.96000 -0.01	18.03	17.96	18.00	104,012
30 Jan 13	17.96500 -0.03	18.03	17.95	17.95	2,240
29 Jan 13	18.00000 +0.00	18.04	17.95	17.95	3,460
28 Jan 13	18.00000 +0.05	18.00	17.88	17.88	12,270
25 Jan 13	17.95000 +0.08	17.95	17.87	17.88	2,236
24 Jan 13	17.87000 -0.18	18.04	17.87	18.04	18,660
23 Jan 13	18.05000 +0.05	18.05	17.95	18.01	49,020
22 Jan 13	18.00000 +0.00	18.09	17.92	18.09	6,398
21 Jan 13	18.00000 +0.01	18.13	18.00	18.13	17,620
18 Jan 13	17.99000 -0.09	18.15	17.98	18.08	102,556
17 Jan 13	18.08000 +0.18	18.14	17.65	17.98	25,898
16 Jan 13	17.90000 +0.45	18.00	17.45	17.45	20,120
15 Jan 13	17.45000 +0.10	17.49	17.26	17.26	24,798
14 Jan 13	17.35000 +0.20	17.35	17.05	17.15	76,462
11 Jan 13	17.15000 +0.15	17.15	16.91	16.91	71,562
10 Jan 13	17.00000 +0.00	17.10	17.00	17.06	61,390
09 Jan 13	17.00000 +0.01	17.10	16.75	17.10	73,708
08 Jan 13	16.99000 -0.25	17.26	16.99	17.26	13,936
07 Jan 13	17.24000 -0.11	17.25	17.01	17.25	9,550
04 Jan 13	17.35000 +0.01	17.44	17.00	17.33	48,318
03 Jan 13	17.34000 -0.01	17.35	17.34	17.35	2,202
02 Jan 13	17.35000 -0.15	17.43	17.26	17.43	17,660
31 Dec 12	17.50000 +0.80	17.50	16.60	16.62	19,000
28 Dec 12	16.70000 +0.07	16.75	16.56	16.60	14,206
27 Dec 12	16.63000 -0.72	16.98	16.63	16.96	3,912
24 Dec 12	17.35000 +0.34	17.35	16.85	16.95	3,600
21 Dec 12	17.01000 +0.00	17.20	16.83	16.95	8,150
20 Dec 12	17.01000 +0.45	17.12	16.58	16.58	8,140
19 Dec 12	16.56000 -0.75	17.29	16.56	17.29	34,530
18 Dec 12	17.31000 +0.05	17.32	17.11	17.30	21,980
17 Dec 12	17.26000 +0.00	17.42	16.95	17.00	80,618
14 Dec 12	17.26000 -0.01	17.30	17.25	17.27	14,280
13 Dec 12	17.27000 -0.03	17.29	17.25	17.29	18,888
12 Dec 12	17.30000 +0.08	17.30	17.23	17.30	25,960
11 Dec 12	17.22000 +0.05	17.27	17.15	17.25	17,652
10 Dec 12	17.17000 +0.15	17.35	17.06	17.10	31,626
07 Dec 12	17.02000 +0.42	17.24	16.65	16.65	57,946
06 Dec 12	16.60000 +0.15	16.60	16.44	16.45	14,426
05 Dec 12	16.45000 +0.10	16.66	16.45	16.50	21,468
04 Dec 12	16.35000 +0.86	16.97	15.60	15.60	56,902
03 Dec 12	15.49000 +0.29	15.73	15.20	15.20	337,412
30 Nov 12	15.20000 -0.01	15.25	15.20	15.24	12,276
29 Nov 12	15.21000 -0.04	15.27	15.21	15.25	8,608
28 Nov 12	15.25000 -0.08	15.37	15.23	15.35	119,130
27 Nov 12	15.33000 -0.07	15.40	15.33	15.40	15,902
26 Nov 12	15.40000 +0.15	15.40	15.22	15.39	55,414
23 Nov 12	15.25000 +0.05	15.30	15.15	15.22	19,380
22 Nov 12	15.20000 -0.03	15.20	15.10	15.12	8,940
21 Nov 12	15.23000 +0.03	15.23	15.20	15.21	1,500
20 Nov 12	15.20000 +0.00	15.22	15.20	15.20	56,800
19 Nov 12	15.20000 +0.00	15.33	15.10	15.19	169,786
16 Nov 12	15.20000 +0.01	15.20	15.05	15.06	18,800
15 Nov 12	15.19000 -0.15	15.24	15.05	15.23	9,880
14 Nov 12	15.34000 +0.04	15.35	15.18	15.35	8,200
13 Nov 12	15.30000 -0.03	15.44	15.30	15.30	5,800
12 Nov 12	15.33000 +0.08	15.33	15.29	15.29	1,400
09 Nov 12	15.25000 +0.00	15.30	15.25	15.25	4,000
08 Nov 12	15.25000 +0.11	15.32	15.10	15.14	123,920
07 Nov 12	15.14000 -0.11	15.30	15.00	15.16	49,680
06 Nov 12	15.25000 +0.11	15.25	15.00	15.04	60,434
05 Nov 12	15.14000 +0.49	15.30	14.64	14.77	251,606
02 Nov 12	14.65000 +0.21	14.65	14.45	14.45	6,390
01 Nov 12	14.44000 +0.19	14.44	14.24	14.24	1,400
31 Oct 12	14.25000 +0.01	14.25	14.18	14.22	23,362
30 Oct 12	14.24000 +0.03	14.24	14.21	14.21	3,602
29 Oct 12	14.21000 +0.04	14.21	14.10	14.10	3,102
26 Oct 12	14.17000 +0.16	14.18	14.17	14.17	3,100
25 Oct 12	14.01000 -0.06	14.15	14.01	14.15	4,650
23 Oct 12	14.07000 -0.01	14.08	14.00	14.08	67,000
22 Oct 12	14.08000 -0.02	14.19	14.00	14.10	111,740
19 Oct 12	14.10000 +0.01	14.10	13.86	14.01	12,400
18 Oct 12	14.09000 +0.01	14.10	14.09	14.10	4,098
17 Oct 12	14.08000 -0.16	14.19	14.05	14.09	4,800
16 Oct 12	14.24000 +0.06	14.24	14.00	14.00	54,612
15 Oct 12	14.18000 +0.03	14.18	14.05	14.05	3,700
12 Oct 12	14.15000 +0.14	14.15	13.84	14.10	26,278
11 Oct 12	14.01000 -0.13	14.14	13.86	14.13	17,168
10 Oct 12	14.14000 +0.39	14.14	13.77	13.85	14,814
09 Oct 12	13.75000 +0.03	13.84	13.62	13.62	21,900
05 Oct 12	13.72000 -0.02	13.94	13.54	13.75	17,328
03 Oct 12	13.74000 +0.14	13.75	13.60	13.60	7,000
02 Oct 12	13.60000 -0.13	13.81	13.60	13.81	12,400
01 Oct 12	13.73000 -0.08	14.01	13.58	13.98	51,040
28 Sep 12	13.81000 -0.19	14.13	13.76	13.76	5,582
27 Sep 12	14.00000 +0.30	14.02	13.49	13.77	18,062
26 Sep 12	13.70000 +0.00	13.80	13.61	13.70	10,800
25 Sep 12	13.70000 +0.00	13.76	13.70	13.71	22,368
24 Sep 12	13.70000 -0.23	13.78	13.65	13.69	24,020
21 Sep 12	13.93000 +0.21	13.93	13.63	13.63	6,916
20 Sep 12	13.72000 +0.27	13.72	13.45	13.45	34,320
19 Sep 12	13.45000 -0.01	13.55	13.45	13.54	30,580
18 Sep 12	13.46000 +0.17	13.55	13.44	13.44	4,486
17 Sep 12	13.29000 -0.26	13.55	13.29	13.51	4,930
14 Sep 12	13.55000 +0.15	13.70	13.48	13.50	40,520
13 Sep 12	13.40000 -0.10	13.50	13.40	13.50	498,044
12 Sep 12	13.50000 +0.14	13.50	13.35	13.40	30,916
11 Sep 12	13.36000 -0.14	13.50	13.32	13.44	9,384
10 Sep 12	13.50000 -0.30	13.75	13.33	13.75	247,510
07 Sep 12	13.80000 -0.30	14.20	13.80	14.20	16,378
06 Sep 12	14.10000 -0.05	14.20	14.10	14.17	44,880
05 Sep 12	14.15000 +0.25	14.15	14.00	14.00	51,680
04 Sep 12	13.90000 -0.01	13.91	13.80	13.91	10,690
31 Aug 12	13.91000 -0.26	14.02	13.91	14.02	5,740
30 Aug 12	14.17000 -0.05	14.17	14.17	14.17	388
29 Aug 12	14.22000 +0.22	14.22	14.17	14.17	3,400
28 Aug 12	14.00000 +0.00	14.01	14.00	14.01	127,466
27 Aug 12	14.00000 +0.05	14.15	13.95	14.00	3,140
24 Aug 12	13.95000 +0.01	14.15	13.91	13.96	260,990
23 Aug 12	13.94000 +0.09	13.94	13.90	13.90	900
22 Aug 12	13.85000 -0.25	13.88	13.85	13.85	4,200
21 Aug 12	14.10000 +0.20	14.11	13.83	13.83	5,568
20 Aug 12	13.90000 +0.04	13.91	13.80	13.80	288,438
17 Aug 12	13.86000 +0.03	13.90	13.80	13.81	177,400
16 Aug 12	13.83000 +0.07	13.89	13.75	13.75	3,200
15 Aug 12	13.76000 +0.01	13.77	13.75	13.75	9,096
14 Aug 12	13.75000 -0.15	13.86	13.65	13.85	19,160
13 Aug 12	13.90000 +0.00	13.91	13.90	13.91	7,000
10 Aug 12	13.90000 -0.10	13.96	13.90	13.90	19,800
09 Aug 12	14.00000 +0.05	14.25	14.00	14.25	9,028
07 Aug 12	13.95000 +0.21	14.00	13.74	13.74	101,750
03 Aug 12	13.74000 +0.01	13.95	13.54	13.93	70,600
31 Jul 12	13.73000 -0.22	14.00	13.71	14.00	1,700
30 Jul 12	13.95000 -0.05	14.00	13.94	14.00	34,600
27 Jul 12	14.00000 +0.05	14.01	13.67	13.68	155,820
26 Jul 12	13.95000 +0.40	13.95	13.92	13.92	4,600
25 Jul 12	13.55000 +0.05	13.55	13.55	13.55	8,600
24 Jul 12	13.50000 -0.13	13.57	13.50	13.56	88,000
23 Jul 12	13.63000 +0.04	13.63	13.50	13.54	5,600
20 Jul 12	13.59000 +0.09	13.59	13.41	13.50	33,840
19 Jul 12	13.50000 +0.00	13.61	13.50	13.50	6,200
18 Jul 12	13.50000 +0.00	13.50	13.50	13.50	2,800
17 Jul 12	13.50000 -0.10	13.51	13.33	13.33	6,600
16 Jul 12	13.60000 -0.04	13.94	13.60	13.93	33,000
13 Jul 12	13.64000 +0.15	13.64	13.49	13.50	1,600
12 Jul 12	13.49000 +0.05	13.50	13.30	13.30	11,800
11 Jul 12	13.44000 +0.24	13.44	13.28	13.28	16,900
10 Jul 12	13.20000 -0.03	13.20	13.20	13.20	3,200
09 Jul 12	13.23000 -0.28	13.51	13.23	13.51	20,750
06 Jul 12	13.51000 +0.01	13.69	13.51	13.69	1,000
05 Jul 12	13.50000 +0.02	13.50	13.30	13.30	4,800
04 Jul 12	13.48000 +0.00	13.48	13.15	13.40	4,902
03 Jul 12	13.48000 -0.07	13.65	13.48	13.65	26,578
29 Jun 12	13.55000 +0.05	13.68	13.46	13.46	30,160
28 Jun 12	13.50000 +0.00	13.54	13.40	13.54	11,600
27 Jun 12	13.50000 +0.00	13.63	13.50	13.62	11,200
26 Jun 12	13.50000 -0.20	13.70	13.50	13.70	6,806
25 Jun 12	13.70000 -0.05	13.70	13.50	13.69	5,460
22 Jun 12	13.75000 +0.25	13.75	13.75	13.75	200
21 Jun 12	13.50000 +0.00	13.56	13.44	13.56	10,462
20 Jun 12	13.50000 +0.15	13.50	13.25	13.39	18,700
19 Jun 12	13.35000 +0.27	13.35	13.01	13.15	15,660
18 Jun 12	13.08000 -0.12	13.10	13.00	13.01	7,600
15 Jun 12	13.20000 +0.01	13.20	13.10	13.20	5,140
14 Jun 12	13.19000 +0.00	13.25	13.10	13.10	76,900
13 Jun 12	13.19000 -0.21	13.19	13.00	13.00	30,500
12 Jun 12	13.40000 +0.57	13.40	12.75	12.90	32,720
11 Jun 12	12.83000 +0.08	12.83	12.70	12.70	62,880
08 Jun 12	12.75000 -0.35	12.95	12.16	12.91	119,442
07 Jun 12	13.10000 -0.50	13.89	13.10	13.89	11,980
06 Jun 12	13.60000 -0.06	13.66	13.42	13.65	19,734
05 Jun 12	13.66000 -0.24	13.85	13.66	13.85	2,100
04 Jun 12	13.90000 +0.00	13.90	13.69	13.69	16,370
01 Jun 12	13.90000 +0.49	13.90	13.51	13.66	26,260
31 May 12	13.41000 -0.09	13.69	13.40	13.41	6,554
30 May 12	13.50000 -0.05	13.51	13.50	13.50	4,664
29 May 12	13.55000 -0.34	13.58	13.55	13.58	3,400
25 May 12	13.89000 +0.19	13.89	13.55	13.70	10,060
24 May 12	13.70000 +0.19	13.70	13.51	13.51	12,800
23 May 12	13.51000 -0.18	13.69	13.50	13.68	4,800
22 May 12	13.69000 +0.19	13.70	13.50	13.50	3,000
18 May 12	13.50000 -0.22	13.90	13.30	13.70	87,820
17 May 12	13.72000 -0.12	13.72	13.70	13.70	7,600
16 May 12	13.84000 +0.12	13.84	13.80	13.80	42,438
15 May 12	13.72000 -0.33	14.02	13.72	14.02	17,788
14 May 12	14.05000 +0.05	14.16	14.05	14.05	4,604
11 May 12	14.00000 -0.28	14.35	14.00	14.30	17,900
10 May 12	14.28000 +0.21	14.28	14.25	14.27	5,980
09 May 12	14.07000 -0.13	14.07	14.05	14.05	19,200
08 May 12	14.20000 +0.10	14.22	14.01	14.10	85,094
07 May 12	14.10000 -0.10	14.18	14.10	14.10	15,004
04 May 12	14.20000 -0.06	14.23	14.18	14.22	103,000
03 May 12	14.26000 +0.03	14.26	14.10	14.23	4,300
02 May 12	14.23000 -0.02	14.41	14.20	14.41	7,890
01 May 12	14.25000 +0.25	14.25	13.86	13.99	29,940
30 Apr 12	14.00000 +0.23	14.00	13.75	13.75	7,302
27 Apr 12	13.77000 -0.08	14.00	13.77	13.85	2,500
26 Apr 12	13.85000 +0.08	14.00	13.75	13.79	118,826
25 Apr 12	13.77000 +0.09	13.77	13.60	13.65	49,790
24 Apr 12	13.68000 +0.03	13.80	13.68	13.74	6,322
23 Apr 12	13.65000 -0.10	13.70	13.60	13.70	16,700
20 Apr 12	13.75000 +0.25	13.75	13.66	13.74	7,440
19 Apr 12	13.50000 -0.10	13.77	13.50	13.77	16,030
18 Apr 12	13.60000 -0.25	13.85	13.50	13.85	22,380
17 Apr 12	13.85000 +0.25	13.85	13.65	13.84	9,200
16 Apr 12	13.60000 -0.25	13.85	13.60	13.85	1,430
13 Apr 12	13.85000 +0.00	13.90	13.75	13.90	7,704
12 Apr 12	13.85000 +0.15	13.91	13.79	13.80	4,624
11 Apr 12	13.70000 +0.20	13.70	13.50	13.50	15,092
10 Apr 12	13.50000 -0.10	13.77	13.50	13.67	26,206
09 Apr 12	13.60000 -0.06	13.80	13.52	13.71	9,350
05 Apr 12	13.66000 -0.04	13.70	13.65	13.70	7,360
04 Apr 12	13.70000 +0.05	13.87	13.65	13.65	14,480
03 Apr 12	13.65000 -0.27	13.77	13.50	13.77	12,688
02 Apr 12	13.92000 -0.08	14.05	13.84	13.87	9,556
30 Mar 12	14.00000 +0.00	14.14	13.85	13.86	7,120
29 Mar 12	14.00000 -0.15	14.15	13.85	14.15	9,948
28 Mar 12	14.15000 -0.05	14.39	14.15	14.39	11,504
27 Mar 12	14.20000 +0.03	14.30	14.15	14.19	20,030
26 Mar 12	14.17000 -0.02	14.30	14.15	14.19	121,600
23 Mar 12	14.19000 -0.24	14.31	14.19	14.26	37,760
22 Mar 12	14.43000 +0.33	14.43	14.15	14.15	95,670
21 Mar 12	14.10000 +0.18	14.20	13.92	13.93	49,376
20 Mar 12	13.92000 -0.07	14.00	13.91	14.00	4,130
19 Mar 12	13.99000 +0.19	14.06	13.82	14.06	20,966
16 Mar 12	13.80000 +0.30	13.99	13.50	13.51	41,654
15 Mar 12	13.50000 +0.05	13.60	13.50	13.50	50,152
14 Mar 12	13.45000 -0.10	13.55	13.45	13.55	70,058
13 Mar 12	13.55000 -0.04	13.60	13.47	13.59	43,390
12 Mar 12	13.59000 +0.19	13.60	13.40	13.40	6,880
09 Mar 12	13.40000 -0.43	13.84	13.15	13.75	81,792
08 Mar 12	13.83000 -0.30	14.06	13.62	14.06	69,978
07 Mar 12	14.13000 -0.61	14.41	14.06	14.41	93,028
06 Mar 12	14.74000 +0.44	14.74	14.07	14.11	21,878
05 Mar 12	14.30000 -0.27	14.74	14.25	14.60	46,624
02 Mar 12	14.57000 -0.01	14.61	14.51	14.61	43,030
01 Mar 12	14.58000 +0.08	14.70	14.45	14.51	44,456
29 Feb 12	14.50000 +0.15	14.74	14.40	14.44	160,658
28 Feb 12	14.35000 +0.60	14.48	13.74	13.82	34,556
27 Feb 12	13.75000 -0.02	13.81	13.71	13.75	27,920
24 Feb 12	13.77000 +0.00	13.83	13.75	13.75	97,194
23 Feb 12	13.77000 +0.04	13.77	13.75	13.77	14,700
22 Feb 12	13.73000 -0.02	13.78	13.73	13.77	60,080
21 Feb 12	13.75000 -0.04	13.83	13.73	13.83	146,626
17 Feb 12	13.79000 +0.04	13.80	13.79	13.80	18,574
16 Feb 12	13.75000 +0.05	13.75	13.69	13.71	11,800
15 Feb 12	13.70000 -0.15	13.85	13.68	13.85	25,550
14 Feb 12	13.85000 +0.03	13.85	13.75	13.85	12,350
13 Feb 12	13.82000 +0.02	13.82	13.65	13.80	23,220
10 Feb 12	13.80000 +0.10	13.80	13.65	13.70	59,150
09 Feb 12	13.70000 +0.05	13.75	13.55	13.71	23,400
08 Feb 12	13.65000 +0.12	13.69	13.52	13.63	95,170
07 Feb 12	13.53000 -0.12	13.69	13.53	13.65	17,630
06 Feb 12	13.65000 +0.00	13.85	13.63	13.85	26,190
03 Feb 12	13.65000 +0.11	13.75	13.65	13.65	26,360
02 Feb 12	13.54000 -0.26	13.80	13.40	13.80	70,148
01 Feb 12	13.80000 +0.05	13.85	13.75	13.81	66,440
31 Jan 12	13.75000 -0.05	13.99	13.51	13.95	58,380
30 Jan 12	13.80000 +0.06	13.95	13.73	13.82	97,822
27 Jan 12	13.74000 +0.29	13.82	13.45	13.45	53,894
26 Jan 12	13.45000 +0.25	13.75	13.29	13.49	22,796
25 Jan 12	13.20000 -0.01	13.24	12.94	13.08	84,700
24 Jan 12	13.21000 -0.29	13.48	13.21	13.48	47,180
23 Jan 12	13.50000 -0.11	13.66	13.49	13.50	43,850
20 Jan 12	13.61000 -0.08	14.00	13.51	13.80	16,320
19 Jan 12	13.69000 +0.19	14.05	13.69	13.74	114,920
18 Jan 12	13.50000 +0.55	13.50	12.95	12.95	35,736
17 Jan 12	12.95000 +0.15	12.95	12.80	12.81	33,214
16 Jan 12	12.80000 +0.07	12.83	12.75	12.83	9,700
13 Jan 12	12.73000 +0.08	12.77	12.50	12.70	36,582
12 Jan 12	12.65000 +0.05	12.65	12.50	12.59	17,392
11 Jan 12	12.60000 +0.06	12.60	12.45	12.46	20,780
10 Jan 12	12.54000 +0.13	12.64	12.40	12.48	36,580
09 Jan 12	12.41000 +0.21	12.41	12.31	12.41	49,350
06 Jan 12	12.20000 -0.05	12.28	12.20	12.25	75,300
05 Jan 12	12.25000 -0.15	12.57	12.10	12.57	39,000
04 Jan 12	12.40000 -0.25	12.65	12.40	12.64	44,540
03 Jan 12	12.65000 +0.41	12.70	12.56	12.61	32,092
30 Dec 11	12.24000 -0.01	12.30	12.24	12.30	2,706
29 Dec 11	12.25000 +0.20	12.25	12.09	12.09	1,050
28 Dec 11	12.05000 +0.00	12.05	12.00	12.03	22,550
23 Dec 11	12.05000 -0.09	12.13	12.05	12.13	16,622
22 Dec 11	12.14000 -0.16	12.20	12.06	12.20	12,200
21 Dec 11	12.30000 +0.33	12.40	12.00	12.00	115,100
20 Dec 11	11.97000 +0.81	11.98	11.26	11.30	31,740
19 Dec 11	11.16000 -0.24	11.20	10.87	11.05	92,650
16 Dec 11	11.40000 -0.20	11.59	11.40	11.59	63,020
15 Dec 11	11.60000 +0.56	11.99	11.60	11.99	92,440
14 Dec 11	11.04000 +0.04	11.04	11.00	11.02	5,200
13 Dec 11	11.00000 +0.30	11.24	10.80	10.80	520,990
12 Dec 11	10.70000 +0.00	10.70	10.70	10.70	4,800
09 Dec 11	10.70000 +0.00	10.70	10.58	10.66	27,600
08 Dec 11	10.70000 +0.20	10.75	10.59	10.59	3,600
07 Dec 11	10.50000 +0.05	10.50	10.40	10.46	330,900
06 Dec 11	10.45000 -0.05	10.62	10.25	10.50	69,050
05 Dec 11	10.50000 +0.08	10.50	10.45	10.45	14,680
01 Dec 11	10.42000 +0.18	10.48	10.24	10.24	19,400
30 Nov 11	10.24000 -0.01	10.25	10.24	10.25	46,820
29 Nov 11	10.25000 +0.20	10.25	10.10	10.10	10,358
28 Nov 11	10.05000 +0.05	10.17	10.05	10.16	22,980
25 Nov 11	10.00000 -0.06	10.15	9.95	10.06	19,900
24 Nov 11	10.06000 +0.11	10.25	10.06	10.16	70,300
23 Nov 11	9.95000 -0.04	10.08	9.95	9.99	113,292
22 Nov 11	9.99000 -0.26	10.25	9.99	10.25	45,400
21 Nov 11	10.25000 -0.02	10.32	10.20	10.32	6,100
18 Nov 11	10.27000 -0.03	10.35	10.27	10.29	6,400
17 Nov 11	10.30000 -0.06	10.48	10.30	10.48	3,400
16 Nov 11	10.36000 +0.10	10.36	10.31	10.33	1,800
15 Nov 11	10.26000 -0.07	10.26	10.20	10.20	37,594
14 Nov 11	10.33000 -0.10	10.49	10.30	10.49	17,600
11 Nov 11	10.43000 +0.20	10.43	10.01	10.13	39,036
10 Nov 11	10.23000 -0.17	10.45	10.19	10.43	8,600
09 Nov 11	10.40000 +0.00	10.44	10.28	10.44	7,500
08 Nov 11	10.40000 +0.17	10.40	10.20	10.25	23,806
07 Nov 11	10.23000 +0.03	10.25	10.05	10.25	9,142
04 Nov 11	10.20000 +0.25	10.20	9.95	10.00	66,212
03 Nov 11	9.95000 +0.00	9.96	9.95	9.95	236,600
02 Nov 11	9.95000 +0.05	9.96	9.85	9.85	336,648
01 Nov 11	9.90000 +0.06	9.90	9.66	9.87	39,700
31 Oct 11	9.84000 +0.08	9.84	9.77	9.84	34,166
28 Oct 11	9.76000 -0.14	9.90	9.76	9.90	13,628
27 Oct 11	9.90000 +0.21	9.93	9.71	9.85	59,622
26 Oct 11	9.69000 -0.16	9.85	9.57	9.85	29,744
25 Oct 11	9.85000 +0.00	9.85	9.75	9.75	10,860
24 Oct 11	9.85000 +0.20	9.85	9.65	9.65	43,400
21 Oct 11	9.65000 +0.05	9.65	9.57	9.65	8,200
20 Oct 11	9.60000 -0.10	9.70	9.57	9.69	69,500
19 Oct 11	9.70000 +0.19	9.75	9.56	9.56	20,200
18 Oct 11	9.51000 +0.19	9.55	9.30	9.31	83,400
17 Oct 11	9.32000 -0.13	9.37	9.12	9.32	98,500
14 Oct 11	9.45000 +0.15	9.45	9.40	9.40	95,660
13 Oct 11	9.30000 -0.10	9.30	9.30	9.30	900
12 Oct 11	9.40000 +0.02	9.40	9.30	9.32	23,400
11 Oct 11	9.38000 +0.11	9.38	9.27	9.27	47,700
07 Oct 11	9.27000 +0.15	9.27	9.16	9.16	68,550
06 Oct 11	9.12000 +0.12	9.15	9.00	9.00	48,860
05 Oct 11	9.00000 +0.20	9.00	8.79	8.80	51,620
04 Oct 11	8.80000 -0.13	8.88	8.76	8.76	110,400
03 Oct 11	8.93000 -0.32	8.98	8.83	8.98	151,264
30 Sep 11	9.25000 +0.00	9.25	8.97	9.11	14,918
29 Sep 11	9.25000 -0.17	9.40	9.11	9.40	90,178
28 Sep 11	9.42000 -0.03	9.45	9.42	9.44	39,150
27 Sep 11	9.45000 +0.20	9.50	9.24	9.25	79,840
26 Sep 11	9.25000 +0.25	9.25	8.95	8.97	29,700
23 Sep 11	9.00000 +0.00	9.11	8.82	9.10	32,540
22 Sep 11	9.00000 -0.40	9.40	8.99	9.40	59,400
21 Sep 11	9.40000 -0.10	9.50	9.40	9.49	103,140
20 Sep 11	9.50000 +0.00	9.60	9.50	9.50	27,350
19 Sep 11	9.50000 +0.02	9.50	9.50	9.50	800
16 Sep 11	9.48000 -0.12	9.52	9.34	9.52	47,920
15 Sep 11	9.60000 -0.05	9.70	9.52	9.68	5,022
14 Sep 11	9.65000 -0.01	9.71	9.65	9.71	11,460
13 Sep 11	9.66000 -0.09	9.75	9.51	9.75	1,058,604
12 Sep 11	9.75000 +0.24	9.80	9.51	9.51	110,400
09 Sep 11	9.51000 -0.42	9.96	9.51	9.96	9,996
08 Sep 11	9.93000 +0.14	9.94	9.71	9.71	44,200
07 Sep 11	9.79000 +0.39	9.79	9.40	9.40	128,348
06 Sep 11	9.40000 +0.25	9.40	9.11	9.14	148,974
02 Sep 11	9.15000 +0.30	9.20	8.84	8.85	974,000
01 Sep 11	8.85000 +0.00	8.85	8.70	8.85	56,272
31 Aug 11	8.85000 +0.10	9.00	8.80	8.90	48,050
30 Aug 11	8.75000 +0.01	8.75	8.65	8.71	36,200
29 Aug 11	8.74000 -0.03	8.75	8.70	8.75	21,900
26 Aug 11	8.77000 -0.03	8.80	8.51	8.80	29,230
25 Aug 11	8.80000 +0.00	9.01	8.79	8.84	21,320
24 Aug 11	8.80000 +0.04	8.82	8.75	8.77	187,550
23 Aug 11	8.76000 -0.23	8.86	8.76	8.86	71,600
22 Aug 11	8.99000 +0.14	9.09	8.85	9.09	16,880
19 Aug 11	8.85000 -0.01	8.97	8.85	8.85	14,000
18 Aug 11	8.86000 -0.33	8.87	8.86	8.86	5,800
17 Aug 11	9.19000 +0.43	9.19	9.03	9.05	21,400
16 Aug 11	8.76000 -0.64	9.23	8.76	9.09	238,800
15 Aug 11	9.40000 +0.44	9.40	8.96	8.96	3,000
12 Aug 11	8.96000 +0.20	8.96	8.75	8.75	280,926
11 Aug 11	8.76000 -0.24	9.00	8.75	9.00	77,500
10 Aug 11	9.00000 +0.26	9.00	8.85	8.99	17,050
09 Aug 11	8.74000 -0.06	9.04	8.66	8.66	52,390
08 Aug 11	8.80000 -0.61	9.28	8.68	8.68	43,748
05 Aug 11	9.41000 -0.04	9.41	9.40	9.41	2,870
04 Aug 11	9.45000 -0.16	9.55	9.45	9.55	26,000
03 Aug 11	9.61000 +0.01	9.61	9.55	9.55	14,290
02 Aug 11	9.60000 -0.05	9.65	9.60	9.65	24,800
29 Jul 11	9.65000 -0.01	9.65	9.60	9.65	16,800
28 Jul 11	9.66000 +0.03	9.67	9.63	9.67	40,400
27 Jul 11	9.63000 -0.04	9.67	9.63	9.67	12,034
26 Jul 11	9.67000 +0.00	9.67	9.51	9.64	5,660
25 Jul 11	9.67000 +0.00	9.70	9.67	9.70	47,000
22 Jul 11	9.67000 -0.03	9.70	9.67	9.67	45,400
21 Jul 11	9.70000 +0.04	9.75	9.69	9.70	38,600
20 Jul 11	9.66000 -0.09	9.75	9.63	9.71	62,300
19 Jul 11	9.75000 +0.05	9.75	9.60	9.65	17,120
18 Jul 11	9.70000 +0.05	9.70	9.65	9.65	14,000
15 Jul 11	9.65000 +0.00	9.65	9.60	9.64	19,900
14 Jul 11	9.65000 -0.01	9.75	9.35	9.75	61,242
13 Jul 11	9.66000 -0.04	9.75	9.65	9.67	43,200
12 Jul 11	9.70000 +0.00	9.75	9.70	9.70	43,150
11 Jul 11	9.70000 +0.00	9.70	9.65	9.70	21,200
08 Jul 11	9.70000 -0.05	9.70	9.65	9.70	64,766
07 Jul 11	9.75000 +0.05	9.83	9.70	9.83	14,000
06 Jul 11	9.70000 +0.00	9.74	9.69	9.74	16,820
05 Jul 11	9.70000 -0.10	9.80	9.70	9.80	54,900
04 Jul 11	9.80000 +0.00	9.90	9.80	9.90	3,220
30 Jun 11	9.80000 +0.05	9.85	9.70	9.75	29,420
29 Jun 11	9.75000 -0.09	9.80	9.70	9.80	15,800
28 Jun 11	9.84000 +0.11	9.84	9.72	9.76	79,158
27 Jun 11	9.73000 -0.02	9.75	9.61	9.75	5,660
24 Jun 11	9.75000 +0.00	9.75	9.75	9.75	1,900
23 Jun 11	9.75000 +0.05	9.80	9.70	9.70	115,530
22 Jun 11	9.70000 -0.01	9.80	9.70	9.70	447,570
21 Jun 11	9.71000 +0.05	9.81	9.70	9.75	93,600
20 Jun 11	9.66000 -0.14	9.71	9.65	9.71	12,740
17 Jun 11	9.80000 -0.05	9.89	9.76	9.88	8,900
16 Jun 11	9.85000 +0.03	9.90	9.80	9.82	94,940
15 Jun 11	9.82000 -0.08	9.90	9.82	9.90	33,374
14 Jun 11	9.90000 +0.00	9.95	9.82	9.95	365,966
13 Jun 11	9.90000 -0.07	10.00	9.85	10.00	21,076
10 Jun 11	9.97000 +0.07	10.00	9.82	9.85	78,536
09 Jun 11	9.90000 +0.00	10.00	9.90	10.00	2,000
08 Jun 11	9.90000 +0.00	10.00	9.90	9.99	52,420
07 Jun 11	9.90000 -0.09	10.00	9.90	10.00	35,154
06 Jun 11	9.99000 +0.18	10.77	9.90	10.77	45,940
03 Jun 11	9.81000 -0.13	10.25	9.81	9.95	39,420
02 Jun 11	9.94000 +0.24	9.94	9.70	9.70	12,600
01 Jun 11	9.70000 -0.23	9.95	9.70	9.90	38,120
31 May 11	9.93000 -0.07	10.08	9.92	10.08	5,864
30 May 11	10.00000 +0.00	10.00	9.90	10.00	4,000
27 May 11	10.00000 +0.10	10.09	9.89	9.89	44,140
26 May 11	9.90000 +0.08	10.03	9.90	10.03	1,500
25 May 11	9.82000 +0.00	9.82	9.82	9.82	800
24 May 11	9.82000 -0.17	9.95	9.82	9.95	8,770
20 May 11	9.99000 +0.10	10.00	9.93	9.93	21,140
19 May 11	9.89000 +0.08	9.90	9.89	9.90	7,000
18 May 11	9.81000 -0.18	10.00	9.81	10.00	3,140
17 May 11	9.99000 -0.01	9.99	9.88	9.88	7,140
16 May 11	10.00000 +0.10	10.00	10.00	10.00	2,400
13 May 11	9.90000 -0.19	10.09	9.90	10.09	31,800
12 May 11	10.09000 +0.00	10.09	10.05	10.05	4,402
11 May 11	10.09000 +0.00	10.09	10.00	10.06	3,400
10 May 11	10.09000 +0.09	10.09	10.08	10.08	9,620
09 May 11	10.00000 -0.09	10.00	10.00	10.00	215,720
06 May 11	10.09000 -0.06	10.10	10.01	10.01	1,600
05 May 11	10.15000 +0.05	10.15	10.10	10.10	13,000
04 May 11	10.10000 +0.10	10.10	10.10	10.10	11,720
03 May 11	10.00000 -0.10	10.09	10.00	10.09	1,900
02 May 11	10.10000 +0.00	10.10	10.08	10.09	7,300
29 Apr 11	10.10000 +0.12	10.10	9.97	9.97	19,780
28 Apr 11	9.98000 +0.22	9.98	9.98	9.98	620
27 Apr 11	9.76000 -0.24	10.00	9.75	10.00	12,700
26 Apr 11	10.00000 +0.01	10.10	9.95	10.10	8,160
25 Apr 11	9.99000 -0.06	10.10	9.99	10.10	14,180
21 Apr 11	10.05000 +0.04	10.10	10.05	10.10	1,600
20 Apr 11	10.01000 -0.08	10.10	10.01	10.10	16,800
19 Apr 11	10.09000 +0.05	10.23	10.02	10.23	13,000
18 Apr 11	10.04000 +0.04	10.07	10.04	10.07	7,290
15 Apr 11	10.00000 -0.02	10.10	9.87	9.87	6,640
14 Apr 11	10.02000 +0.07	10.04	9.94	9.94	4,900
13 Apr 11	9.95000 +0.10	10.13	9.86	10.06	19,080
12 Apr 11	9.85000 -0.30	10.24	9.85	10.24	3,630
11 Apr 11	10.15000 +0.25	10.22	10.15	10.22	400
08 Apr 11	9.90000 +0.15	10.26	9.74	9.74	21,884
07 Apr 11	9.75000 -0.02	9.80	9.75	9.80	9,200
06 Apr 11	9.77000 -0.33	10.10	9.77	10.10	9,138
05 Apr 11	10.10000 -0.14	10.25	10.10	10.24	18,340
04 Apr 11	10.24000 -0.30	10.25	10.20	10.25	11,438
01 Apr 11	10.54000 +0.44	10.87	10.10	10.10	30,480
31 Mar 11	10.10000 +0.60	10.10	9.86	9.89	38,768
30 Mar 11	9.50000 +0.25	9.60	9.26	9.27	8,874
29 Mar 11	9.25000 +0.00	9.38	9.25	9.38	3,000
28 Mar 11	9.25000 -0.05	9.46	9.15	9.46	6,910
25 Mar 11	9.30000 +0.10	9.30	9.20	9.20	17,460
24 Mar 11	9.20000 +0.00	9.20	9.16	9.20	24,800
23 Mar 11	9.20000 +0.01	9.20	9.19	9.19	51,800
22 Mar 11	9.19000 -0.01	9.20	9.00	9.20	19,820
21 Mar 11	9.20000 +0.00	9.20	9.20	9.20	8,200
18 Mar 11	9.20000 +0.01	9.20	9.19	9.19	69,500
17 Mar 11	9.19000 +0.00	9.19	9.19	9.19	13,700
16 Mar 11	9.19000 +0.04	9.19	9.15	9.15	8,800
15 Mar 11	9.15000 -0.03	9.15	9.14	9.14	10,600
14 Mar 11	9.18000 -0.01	9.18	9.02	9.15	21,618
11 Mar 11	9.19000 +0.05	9.19	9.01	9.10	83,446
10 Mar 11	9.14000 +0.08	9.15	8.90	9.10	67,900
09 Mar 11	9.06000 +0.08	9.09	9.00	9.00	23,380
08 Mar 11	8.98000 -0.04	9.00	8.98	9.00	5,800
07 Mar 11	9.02000 -0.08	9.10	8.98	9.10	23,142
04 Mar 11	9.10000 +0.00	9.10	9.10	9.10	10,700
03 Mar 11	9.10000 +0.08	9.10	9.09	9.10	9,000
02 Mar 11	9.02000 -0.09	9.24	8.91	9.07	12,724
01 Mar 11	9.11000 +0.13	9.20	9.04	9.05	8,900
28 Feb 11	8.98000 -0.21	9.25	8.98	9.25	13,210
25 Feb 11	9.19000 +0.21	9.20	8.90	8.90	46,210
24 Feb 11	8.98000 -0.15	9.13	8.98	9.13	3,840
23 Feb 11	9.13000 +0.53	9.20	8.59	8.59	35,950
22 Feb 11	8.60000 -0.07	8.78	8.55	8.73	38,500
18 Feb 11	8.67000 -0.08	8.75	8.56	8.56	15,340
17 Feb 11	8.75000 +0.00	9.00	8.60	9.00	26,300
16 Feb 11	8.75000 +0.25	8.75	8.50	8.50	1,032,470
15 Feb 11	8.50000 +0.00	8.50	8.49	8.50	58,020
14 Feb 11	8.50000 +0.00	8.50	8.40	8.50	135,480
11 Feb 11	8.50000 +0.00	8.50	8.50	8.50	61,480
10 Feb 11	8.50000 +0.25	8.50	8.35	8.39	53,800
09 Feb 11	8.25000 -0.10	8.35	8.25	8.35	658,258
08 Feb 11	8.35000 -0.03	8.39	8.35	8.39	57,310
07 Feb 11	8.38000 -0.01	8.39	8.30	8.39	12,490
04 Feb 11	8.39000 +0.00	8.39	8.34	8.34	1,650
03 Feb 11	8.39000 +0.00	8.39	8.38	8.38	2,300
02 Feb 11	8.39000 -0.01	8.39	8.30	8.30	21,920
01 Feb 11	8.40000 +0.05	8.40	8.25	8.30	133,104
31 Jan 11	8.35000 +0.02	8.35	8.25	8.30	455,068
28 Jan 11	8.33000 -0.02	8.33	8.27	8.27	40,920
27 Jan 11	8.35000 -0.11	8.40	8.30	8.40	81,250
26 Jan 11	8.46000 +0.00	8.46	8.46	8.46	29,000
25 Jan 11	8.46000 -0.04	8.50	8.45	8.50	111,200
24 Jan 11	8.50000 +0.03	8.50	8.47	8.50	38,846
21 Jan 11	8.47000 -0.03	8.50	8.47	8.50	32,800
20 Jan 11	8.50000 +0.05	8.50	8.50	8.50	2,000
19 Jan 11	8.45000 -0.25	8.69	8.45	8.69	24,528
18 Jan 11	8.70000 +0.00	8.99	8.60	8.99	8,800
17 Jan 11	8.70000 +0.10	8.74	8.70	8.74	15,434
14 Jan 11	8.60000 +0.10	8.60	8.50	8.50	3,438
13 Jan 11	8.50000 +0.09	8.50	8.45	8.45	1,600
12 Jan 11	8.41000 -0.09	8.50	8.40	8.50	13,000
11 Jan 11	8.50000 +0.00	8.60	8.50	8.60	2,146
10 Jan 11	8.50000 +0.05	8.59	8.48	8.59	13,500
07 Jan 11	8.45000 -0.05	8.45	8.45	8.45	15,800
06 Jan 11	8.50000 -0.05	8.52	8.40	8.50	25,322
05 Jan 11	8.55000 +0.05	8.57	8.53	8.54	62,400
31 Dec 10	8.50000 -0.10	8.59	8.50	8.59	3,600
30 Dec 10	8.60000 +0.06	8.60	8.56	8.59	9,600
29 Dec 10	8.54000 +0.24	8.56	8.31	8.31	5,800
24 Dec 10	8.30000 -0.01	8.31	8.30	8.31	4,000
23 Dec 10	8.31000 -0.16	8.57	8.21	8.41	158,860
22 Dec 10	8.47000 -0.03	8.51	8.47	8.50	25,840
21 Dec 10	8.50000 -0.15	8.65	8.50	8.61	15,600
20 Dec 10	8.65000 -0.05	8.98	8.65	8.98	4,460
17 Dec 10	8.70000 -0.15	8.80	8.65	8.80	25,520
16 Dec 10	8.85000 -0.11	9.45	8.85	9.45	27,800
14 Dec 10	8.96000 +0.20	8.96	8.76	8.76	1,820
13 Dec 10	8.76000 -0.24	9.00	8.74	9.00	12,538
08 Dec 10	9.00000 +0.08	9.00	9.00	9.00	8,000
07 Dec 10	8.92000 -0.01	8.93	8.92	8.93	1,800
03 Dec 10	8.93000 +0.33	8.93	8.65	8.65	54,400
02 Dec 10	8.60000 -0.07	8.61	8.60	8.61	2,000
01 Dec 10	8.67000 -0.03	8.70	8.67	8.70	9,600
30 Nov 10	8.70000 -0.07	8.70	8.70	8.70	8,654
29 Nov 10	8.77000 -0.01	9.00	8.65	8.72	13,200
26 Nov 10	8.78000 -0.02	8.80	8.70	8.71	5,600
25 Nov 10	8.80000 +0.15	8.90	8.80	8.89	8,000
24 Nov 10	8.65000 -0.20	8.96	8.65	8.81	26,800
23 Nov 10	8.85000 -0.25	8.90	8.82	8.90	8,000
22 Nov 10	9.10000 -0.15	9.11	9.05	9.05	2,200
19 Nov 10	9.25000 +0.00	9.25	8.90	9.01	9,000
18 Nov 10	9.25000 +0.15	9.25	9.00	9.01	12,600
17 Nov 10	9.10000 -0.06	9.15	9.00	9.15	11,200
16 Nov 10	9.16000 -0.19	9.26	9.16	9.26	2,600
15 Nov 10	9.35000 -0.21	9.36	9.35	9.36	2,400
11 Nov 10	9.56000 -0.09	9.56	9.39	9.50	5,700
10 Nov 10	9.65000 +0.19	10.04	9.29	9.29	62,800
09 Nov 10	9.46000 +0.21	9.46	9.00	9.00	51,200
08 Nov 10	9.25000 +0.25	9.25	9.24	9.24	2,000
05 Nov 10	9.00000 +0.02	9.44	8.98	8.98	12,200
04 Nov 10	8.98000 +0.04	8.98	8.84	8.95	16,000
03 Nov 10	8.94000 +0.19	8.94	8.65	8.65	110,400
02 Nov 10	8.75000 +0.00	8.75	8.75	8.75	1,000
29 Oct 10	8.75000 +0.15	8.75	8.75	8.75	2,900
28 Oct 10	8.60000 +0.00	8.65	8.60	8.60	33,560
27 Oct 10	8.60000 -0.10	8.60	8.60	8.60	14,200
25 Oct 10	8.70000 +0.10	8.70	8.70	8.70	101,000
21 Oct 10	8.60000 -0.25	8.75	8.60	8.75	109,300
20 Oct 10	8.85000 +0.25	8.90	8.60	8.60	31,600
19 Oct 10	8.60000 +0.10	8.60	8.50	8.50	7,300
18 Oct 10	8.50000 +0.20	8.50	8.35	8.35	433,000
15 Oct 10	8.30000 +0.00	8.50	8.30	8.50	10,416
14 Oct 10	8.30000 +0.00	8.30	8.30	8.30	4,600
12 Oct 10	8.30000 -0.10	8.36	8.30	8.36	4,500
08 Oct 10	8.40000 +0.02	8.40	8.40	8.40	3,800
07 Oct 10	8.38000 +0.03	8.38	8.35	8.35	173,800
06 Oct 10	8.35000 +0.10	8.40	8.35	8.35	447,600
05 Oct 10	8.25000 -0.05	8.31	8.20	8.30	17,200
04 Oct 10	8.30000 +0.00	8.30	8.25	8.25	50,200
01 Oct 10	8.30000 +0.00	8.30	8.30	8.30	2,000
29 Sep 10	8.30000 +0.00	8.49	8.30	8.44	10,600
28 Sep 10	8.30000 -0.10	8.30	8.30	8.30	300,300
27 Sep 10	8.40000 -0.05	8.45	8.40	8.45	3,400
24 Sep 10	8.45000 +0.16	8.45	8.25	8.25	126,600
23 Sep 10	8.29000 +0.19	8.29	8.05	8.10	214,600
22 Sep 10	8.10000 +0.00	8.11	8.10	8.11	101,000
21 Sep 10	8.10000 -0.15	8.44	8.10	8.44	900,600
20 Sep 10	8.25000 +0.15	8.25	8.25	8.25	50,000
17 Sep 10	8.10000 +0.10	8.10	8.00	8.00	578,000
16 Sep 10	8.00000 +0.00	8.00	8.00	8.00	1,823,700
15 Sep 10	8.00000 -0.05	8.10	8.00	8.10	22,200
14 Sep 10	8.05000 -0.10	8.10	8.05	8.10	20,000
13 Sep 10	8.15000 +0.13	8.15	8.15	8.15	1,250
10 Sep 10	8.02000 -0.13	8.20	8.02	8.19	41,400
09 Sep 10	8.15000 -0.05	8.16	8.05	8.16	21,362
08 Sep 10	8.20000 +0.00	8.27	8.16	8.16	8,600
07 Sep 10	8.20000 +0.00	8.20	8.16	8.20	31,800
03 Sep 10	8.20000 -0.04	8.25	8.16	8.25	23,200
02 Sep 10	8.24000 -0.01	8.24	8.24	8.24	4,800
01 Sep 10	8.25000 +0.05	8.25	8.25	8.25	1,000
31 Aug 10	8.20000 -0.03	8.24	8.20	8.24	10,048
30 Aug 10	8.23000 -0.02	8.25	8.23	8.25	6,400
27 Aug 10	8.25000 -0.39	8.25	8.25	8.25	8,000
26 Aug 10	8.64000 +0.44	8.64	8.64	8.64	400
25 Aug 10	8.20000 -0.05	8.21	8.20	8.21	3,200
24 Aug 10	8.25000 -0.05	8.30	8.20	8.20	8,600
23 Aug 10	8.30000 +0.05	8.30	8.20	8.20	8,200
20 Aug 10	8.25000 -0.05	8.31	8.25	8.31	11,000
19 Aug 10	8.30000 -0.15	8.40	8.30	8.40	71,500
18 Aug 10	8.45000 -0.05	8.50	8.45	8.50	32,400
17 Aug 10	8.50000 +0.05	8.50	8.50	8.50	42,200
16 Aug 10	8.45000 +0.00	8.46	8.45	8.46	2,000
13 Aug 10	8.45000 -0.05	8.46	8.45	8.46	12,000
12 Aug 10	8.50000 +0.00	8.50	8.50	8.50	20,000
11 Aug 10	8.50000 +0.00	8.50	8.50	8.50	13,800
10 Aug 10	8.50000 +0.10	8.55	8.50	8.50	44,600
09 Aug 10	8.40000 -0.10	8.50	8.40	8.50	14,600
03 Aug 10	8.50000 +0.00	8.50	8.50	8.50	15,600
29 Jul 10	8.50000 +0.00	8.50	8.50	8.50	800
28 Jul 10	8.50000 +0.10	8.51	8.46	8.48	14,400
27 Jul 10	8.40000 +0.20	8.40	8.40	8.40	1,000
26 Jul 10	8.20000 -0.05	8.45	8.20	8.44	8,000
22 Jul 10	8.25000 +0.00	8.31	8.25	8.25	6,000
21 Jul 10	8.25000 -0.15	8.27	8.25	8.27	5,000
20 Jul 10	8.40000 +0.04	8.40	8.35	8.40	12,400
19 Jul 10	8.36000 -0.04	8.50	8.36	8.49	2,500
16 Jul 10	8.40000 +0.05	8.50	8.40	8.50	3,574
15 Jul 10	8.35000 +0.00	8.35	8.25	8.26	2,200
14 Jul 10	8.35000 +0.20	8.50	8.35	8.49	5,300
13 Jul 10	8.15000 +0.40	8.38	7.75	8.37	344,200
12 Jul 10	7.75000 +0.00	7.84	7.75	7.84	557,374
09 Jul 10	7.75000 -0.05	7.90	7.75	7.90	11,350
08 Jul 10	7.80000 +0.00	7.80	7.80	7.80	5,000
07 Jul 10	7.80000 +0.15	7.80	7.60	7.60	8,800
06 Jul 10	7.65000 -0.35	8.00	7.65	8.00	85,200
05 Jul 10	8.00000 -0.10	8.00	8.00	8.00	7,000
02 Jul 10	8.10000 +0.20	8.10	7.95	7.99	36,600
30 Jun 10	7.90000 -0.10	8.15	7.90	8.00	46,400
29 Jun 10	8.00000 -0.25	8.25	8.00	8.25	229,550
28 Jun 10	8.25000 -0.15	8.35	8.25	8.35	4,000
25 Jun 10	8.40000 +0.05	8.40	8.35	8.35	4,600
24 Jun 10	8.35000 -0.25	8.55	8.35	8.55	16,400
23 Jun 10	8.60000 -0.10	8.60	8.60	8.60	3,400
22 Jun 10	8.70000 +0.00	8.70	8.55	8.70	10,000
21 Jun 10	8.70000 -0.01	8.70	8.65	8.65	9,970
18 Jun 10	8.71000 -0.04	8.80	8.71	8.80	9,000
17 Jun 10	8.75000 -0.25	8.91	8.75	8.91	37,600
16 Jun 10	9.00000 +0.00	9.01	9.00	9.01	4,000
15 Jun 10	9.00000 +0.00	9.01	9.00	9.01	7,000
14 Jun 10	9.00000 +0.00	9.25	9.00	9.00	53,400
11 Jun 10	9.00000 +0.00	9.00	9.00	9.00	8,600
10 Jun 10	9.00000 +0.09	9.01	9.00	9.01	4,400
09 Jun 10	8.91000 +0.01	9.25	8.91	9.24	4,200
08 Jun 10	8.90000 -0.10	8.90	8.90	8.90	1,000
07 Jun 10	9.00000 -0.15	9.25	9.00	9.24	11,600
04 Jun 10	9.15000 -0.05	9.49	9.15	9.49	6,000
03 Jun 10	9.20000 +0.70	9.20	8.60	8.60	33,800
01 Jun 10	8.50000 -0.10	8.60	8.50	8.60	476,400
31 May 10	8.60000 +0.20	8.60	8.59	8.59	5,246
27 May 10	8.40000 +0.00	8.40	8.40	8.40	2,000
26 May 10	8.40000 +0.00	8.40	8.40	8.40	6,000
25 May 10	8.40000 -0.10	8.41	8.40	8.41	34,400
21 May 10	8.50000 +0.10	8.50	8.40	8.40	3,800
20 May 10	8.40000 -0.05	8.50	8.40	8.45	11,400
18 May 10	8.45000 -0.05	8.46	8.45	8.46	1,400
17 May 10	8.50000 +0.00	8.50	8.50	8.50	1,400
14 May 10	8.50000 +0.00	8.50	8.46	8.50	8,300
13 May 10	8.50000 +0.00	8.50	8.40	8.42	10,000
11 May 10	8.50000 +0.10	8.50	8.50	8.50	4,600
10 May 10	8.40000 +0.14	8.50	8.40	8.47	33,760
06 May 10	8.26000 +0.06	8.51	8.25	8.50	8,000
05 May 10	8.20000 -0.12	8.25	8.20	8.25	10,600
04 May 10	8.32000 -0.18	8.41	8.32	8.35	12,100
03 May 10	8.50000 -0.21	8.55	8.50	8.55	9,600
30 Apr 10	8.71000 +0.46	8.71	8.40	8.40	134,200
29 Apr 10	8.25000 -0.15	8.26	8.25	8.26	2,000
28 Apr 10	8.40000 +0.13	8.40	8.35	8.35	4,000
27 Apr 10	8.27000 -0.13	8.40	8.26	8.40	2,150
26 Apr 10	8.40000 +0.15	8.40	8.30	8.31	11,200
23 Apr 10	8.25000 -0.25	8.31	8.25	8.31	18,040
22 Apr 10	8.50000 +0.05	8.50	8.50	8.50	5,600
21 Apr 10	8.45000 +0.16	8.50	8.25	8.35	215,000
20 Apr 10	8.29000 -0.21	8.34	8.27	8.31	3,400
19 Apr 10	8.50000 +0.25	8.50	8.25	8.25	29,400
16 Apr 10	8.25000 +0.09	8.25	8.00	8.15	22,800
15 Apr 10	8.16000 +0.15	8.16	8.12	8.12	1,800
14 Apr 10	8.01000 +0.00	8.01	8.01	8.01	5,800
13 Apr 10	8.01000 +0.01	8.01	8.00	8.00	19,200
12 Apr 10	8.00000 -0.01	8.00	8.00	8.00	5,400
09 Apr 10	8.01000 +0.00	8.01	8.00	8.00	24,800
07 Apr 10	8.01000 +0.11	8.01	7.95	7.95	147,000
06 Apr 10	7.90000 -0.10	8.00	7.90	7.90	14,400
05 Apr 10	8.00000 +0.00	8.10	7.90	7.90	44,200
01 Apr 10	8.00000 +0.02	8.00	7.70	7.80	11,200
31 Mar 10	7.98000 +0.18	7.98	7.98	7.98	1,000
30 Mar 10	7.80000 +0.19	7.80	7.70	7.70	4,400
29 Mar 10	7.61000 +0.01	7.61	7.60	7.60	8,000
26 Mar 10	7.60000 +0.00	7.60	7.60	7.60	1,840
25 Mar 10	7.60000 -0.10	7.63	7.60	7.63	6,100
24 Mar 10	7.70000 -0.10	7.75	7.70	7.75	5,290
18 Mar 10	7.80000 +0.10	7.80	7.70	7.70	2,814
17 Mar 10	7.70000 -0.10	7.75	7.70	7.75	4,000
16 Mar 10	7.80000 +0.00	7.80	7.80	7.80	200
15 Mar 10	7.80000 -0.05	7.80	7.80	7.80	2,500
12 Mar 10	7.85000 +0.00	7.85	7.80	7.80	6,714
11 Mar 10	7.85000 +0.02	7.85	7.85	7.85	13,714
09 Mar 10	7.83000 -0.17	8.00	7.80	8.00	24,962
08 Mar 10	8.00000 +0.07	8.10	8.00	8.00	43,800
05 Mar 10	7.93000 +0.03	8.00	7.84	8.00	19,454
04 Mar 10	7.90000 -0.20	8.10	7.90	8.10	66,300
03 Mar 10	8.10000 +0.00	8.10	8.10	8.10	1,200
02 Mar 10	8.10000 -0.01	8.10	8.10	8.10	1,600
01 Mar 10	8.11000 +0.01	8.11	8.10	8.10	1,700
26 Feb 10	8.10000 +0.10	8.10	8.04	8.10	6,832
25 Feb 10	8.00000 +0.30	8.25	7.89	7.89	24,700
23 Feb 10	7.70000 -0.08	7.94	7.70	7.94	11,840
22 Feb 10	7.78000 -0.02	7.80	7.78	7.80	42,100
19 Feb 10	7.80000 +0.00	7.81	7.80	7.81	3,200
18 Feb 10	7.80000 -0.05	7.90	7.80	7.85	5,900
17 Feb 10	7.85000 -0.05	7.90	7.80	7.81	6,800
16 Feb 10	7.90000 -0.10	8.00	7.90	8.00	5,000
12 Feb 10	8.00000 +0.00	8.00	8.00	8.00	5,000
10 Feb 10	8.00000 +0.10	8.00	7.90	8.00	70,338
09 Feb 10	7.90000 -0.01	7.90	7.90	7.90	4,200
08 Feb 10	7.91000 -0.07	7.91	7.91	7.91	1,400
05 Feb 10	7.98000 +0.00	7.98	7.98	7.98	400
04 Feb 10	7.98000 -0.02	8.00	7.98	8.00	23,900
02 Feb 10	8.00000 +0.00	8.00	7.91	7.91	31,200
01 Feb 10	8.00000 +0.05	8.10	7.91	7.91	42,470
29 Jan 10	7.95000 +0.05	7.95	7.95	7.95	1,220
28 Jan 10	7.90000 -0.04	7.94	7.90	7.94	6,000
27 Jan 10	7.94000 -0.06	7.95	7.94	7.95	5,400
26 Jan 10	8.00000 +0.00	8.00	8.00	8.00	13,170
25 Jan 10	8.00000 -0.20	8.10	8.00	8.09	12,800
22 Jan 10	8.20000 +0.00	8.20	8.19	8.19	20,180
21 Jan 10	8.20000 +0.10	8.25	8.15	8.25	41,000
20 Jan 10	8.10000 -0.14	8.25	8.10	8.25	31,120
19 Jan 10	8.24000 +0.00	8.48	8.15	8.47	6,800
18 Jan 10	8.24000 +0.00	8.31	8.24	8.31	54,800
15 Jan 10	8.24000 +0.06	8.24	8.00	8.24	11,008
14 Jan 10	8.18000 -0.31	8.18	8.18	8.18	400
13 Jan 10	8.49000 +0.04	8.49	8.42	8.44	8,180
12 Jan 10	8.45000 +0.35	8.45	8.45	8.45	200
11 Jan 10	8.10000 -0.10	8.33	8.10	8.15	14,790
08 Jan 10	8.20000 +0.10	8.45	8.10	8.10	14,640
07 Jan 10	8.10000 -0.10	8.26	8.01	8.02	46,040
06 Jan 10	8.20000 -0.16	8.34	8.14	8.27	28,440
05 Jan 10	8.36000 -0.30	8.66	8.26	8.65	55,540
04 Jan 10	8.66000 +0.06	8.75	8.65	8.67	17,200
31 Dec 09	8.60000 -0.05	8.70	8.60	8.70	31,800
30 Dec 09	8.65000 -0.19	8.80	8.65	8.71	33,700
29 Dec 09	8.84000 +0.00	8.89	8.70	8.89	46,600

Enghouse Systems

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	18.39000 +0.58	18.43	17.85	17.85	222,556
19 Oct 26	17.81000 +0.03	17.97	17.65	17.72	181,055
16 Oct 26	17.78000 -0.44	18.45	17.58	18.25	309,350
15 Oct 26	18.22000 +1.02	18.25	17.05	17.22	635,423
14 Oct 26	17.20000 +0.14	17.28	17.00	17.06	683,130
13 Oct 26	17.06000 +0.06	17.32	17.01	17.10	447,322
09 Oct 26	17.00000 +0.21	17.19	16.82	16.82	438,528
08 Oct 26	16.79000 +0.04	16.84	16.55	16.66	463,464
07 Oct 26	16.75000 +0.00	16.85	16.61	16.61	200,563
06 Oct 26	16.75000 -0.01	16.85	16.64	16.83	281,876
05 Oct 26	16.76000 +0.01	16.95	16.69	16.79	295,662
02 Oct 26	16.75000 -0.11	16.96	16.74	16.88	174,435
01 Oct 26	16.86000 +0.06	17.30	16.76	16.90	438,361
30 Sep 26	16.80000 +0.19	16.90	16.65	16.65	284,474
29 Sep 26	16.61000 +0.01	16.66	16.47	16.63	197,822
28 Sep 26	16.60000 -0.14	16.75	16.42	16.73	153,354
25 Sep 26	16.74000 +0.13	16.88	16.58	16.69	293,255
24 Sep 26	16.61000 -0.09	16.68	16.47	16.59	575,132
23 Sep 26	16.70000 -0.11	16.88	16.64	16.73	334,416
22 Sep 26	16.81000 -0.15	17.29	16.50	17.03	385,201
21 Sep 26	16.96000 +0.03	17.31	16.85	17.20	404,988
18 Sep 26	16.93000 -0.46	17.40	16.88	17.39	491,874
17 Sep 26	17.39000 +0.12	17.40	17.11	17.30	366,892
16 Sep 26	17.27000 +0.02	17.34	17.01	17.33	377,532
15 Sep 26	17.25000 -0.12	17.28	16.66	17.20	432,530
14 Sep 26	17.37000 +0.81	17.39	16.45	16.61	845,129
11 Sep 26	16.56000 +0.92	16.65	15.05	15.49	615,801
10 Sep 26	15.64000 +0.14	16.05	15.44	16.00	393,452
09 Sep 26	15.50000 -0.25	15.74	15.47	15.74	291,200
08 Sep 26	15.75000 -0.56	16.25	15.66	16.24	252,564
04 Sep 26	16.31000 -0.44	16.75	16.12	16.75	125,867
03 Sep 26	16.75000 +0.31	16.88	16.59	16.59	219,644
02 Sep 26	16.44000 -0.15	16.80	16.31	16.74	148,050
01 Sep 26	16.59000 -0.76	17.34	16.55	17.34	91,707
31 Aug 26	17.35000 +0.09	17.45	17.05	17.12	239,624
28 Aug 26	17.26000 -0.04	17.45	17.19	17.40	181,586
27 Aug 26	17.30000 +0.23	17.36	17.01	17.11	94,717
26 Aug 26	17.07000 -0.07	17.24	16.92	17.15	94,806
25 Aug 26	17.14000 +0.00	17.19	17.01	17.15	45,206
24 Aug 26	17.14000 -0.10	17.38	17.10	17.32	86,537
21 Aug 26	17.24000 +0.04	17.38	17.09	17.18	121,898
20 Aug 26	17.20000 +0.02	17.24	16.92	17.15	149,341
19 Aug 26	17.18000 +0.24	17.20	16.92	17.00	79,897
18 Aug 26	16.94000 +0.37	17.03	16.65	16.71	180,091
17 Aug 26	16.57000 -0.37	16.88	16.57	16.81	87,583
14 Aug 26	16.94000 -0.58	17.21	16.87	17.20	111,518
13 Aug 26	17.52000 +0.15	17.56	17.18	17.40	105,437
12 Aug 26	17.37000 -0.05	17.45	17.02	17.45	114,327
11 Aug 26	17.42000 -0.22	17.74	17.39	17.74	165,391
10 Aug 26	17.64000 +0.04	17.74	17.39	17.51	168,005
07 Aug 26	17.60000 +0.22	17.62	17.27	17.48	77,321
06 Aug 26	17.38000 +0.01	17.40	17.17	17.32	107,857
05 Aug 26	17.37000 -0.28	17.80	17.32	17.79	157,045
04 Aug 26	17.65000 +0.47	17.68	17.29	17.40	128,113
31 Jul 26	17.18000 +0.27	17.27	16.80	16.84	98,375
30 Jul 26	16.91000 -0.54	17.58	16.80	17.36	73,393
29 Jul 26	17.45000 +0.27	17.62	17.18	17.18	122,432
28 Jul 26	17.18000 +0.45	17.32	16.84	16.85	152,354
27 Jul 26	16.73000 +0.62	16.84	16.25	16.25	109,993
24 Jul 26	16.11000 +0.51	16.17	15.71	15.71	160,503
23 Jul 26	15.60000 -0.43	16.01	15.48	16.01	310,458
22 Jul 26	16.03000 -0.22	16.29	16.01	16.15	158,587
21 Jul 26	16.25000 -0.07	16.33	16.11	16.32	192,470
20 Jul 26	16.32000 +0.01	16.44	16.24	16.33	129,306
17 Jul 26	16.31000 -0.29	16.56	16.24	16.56	117,194
16 Jul 26	16.60000 +0.30	16.80	16.22	16.22	111,072
15 Jul 26	16.30000 +0.11	16.58	16.26	16.33	152,446
14 Jul 26	16.19000 -0.39	16.56	16.18	16.56	168,643
13 Jul 26	16.58000 +0.10	16.67	16.47	16.47	213,502
10 Jul 26	16.48000 +0.17	16.56	16.32	16.36	209,793
09 Jul 26	16.31000 +0.15	16.38	16.11	16.16	103,599
08 Jul 26	16.16000 -0.21	16.32	16.12	16.28	125,816
07 Jul 26	16.37000 +0.08	16.63	16.31	16.31	201,827
06 Jul 26	16.29000 +0.05	16.36	16.08	16.16	119,818
03 Jul 26	16.24000 -0.11	16.36	16.16	16.31	65,812
02 Jul 26	16.35000 +0.29	16.52	16.15	16.15	211,774
30 Jun 26	16.06000 +0.12	16.13	15.83	15.93	302,529
29 Jun 26	15.94000 +0.00	16.14	15.91	16.00	223,106
26 Jun 26	15.94000 +0.51	15.99	15.40	15.40	192,762
25 Jun 26	15.43000 -0.19	15.68	15.39	15.57	160,429
24 Jun 26	15.62000 +0.21	15.86	15.36	15.37	156,097
23 Jun 26	15.41000 +0.09	15.52	15.21	15.21	260,107
22 Jun 26	15.32000 -0.31	15.68	15.20	15.57	300,920
19 Jun 26	15.63000 +0.02	15.80	15.57	15.57	157,029
18 Jun 26	15.61000 -0.16	15.81	15.55	15.81	183,747
17 Jun 26	15.77000 +0.07	15.97	15.55	15.63	216,478
16 Jun 26	15.70000 -0.07	15.94	15.63	15.73	231,479
15 Jun 26	15.77000 -0.19	16.24	15.75	16.09	179,311
12 Jun 26	15.96000 -0.05	16.11	15.70	16.04	205,400
11 Jun 26	16.01000 -0.07	16.18	15.45	16.01	569,046
10 Jun 26	16.08000 -1.61	17.25	15.74	16.44	646,429
09 Jun 26	17.69000 -0.21	18.00	17.61	17.90	156,902
08 Jun 26	17.90000 -0.02	18.15	17.66	18.07	105,073
05 Jun 26	17.92000 -0.01	18.02	17.77	17.86	99,535
04 Jun 26	17.93000 +0.22	18.12	17.70	17.77	109,500
03 Jun 26	17.71000 -0.91	18.65	17.68	18.65	181,653
02 Jun 26	18.62000 +0.16	18.62	18.17	18.40	210,440
01 Jun 26	18.46000 +0.45	18.68	17.97	17.98	243,470
29 May 26	18.01000 +0.39	18.05	17.65	17.71	153,780
28 May 26	17.62000 +0.48	17.66	17.00	17.07	152,244
27 May 26	17.14000 -0.08	17.39	17.10	17.16	131,021
26 May 26	17.22000 -0.04	17.33	17.00	17.20	115,629
25 May 26	17.26000 +0.07	17.39	17.18	17.19	42,123
22 May 26	17.19000 +0.07	17.44	17.12	17.15	112,461
21 May 26	17.12000 +0.19	17.17	16.64	16.89	135,589
20 May 26	16.93000 -0.03	17.00	16.64	17.00	138,106
19 May 26	16.96000 +0.25	17.38	16.78	16.78	184,143
15 May 26	16.71000 -0.08	16.84	16.57	16.59	157,999
14 May 26	16.79000 +0.06	16.85	16.57	16.76	197,096
13 May 26	16.73000 -0.31	17.19	16.73	17.19	254,760
12 May 26	17.04000 -0.34	17.60	16.93	17.38	151,684
11 May 26	17.38000 -0.56	18.00	17.33	18.00	136,269
08 May 26	17.94000 +0.13	17.99	17.67	17.90	132,772
07 May 26	17.81000 +0.33	17.92	17.59	17.62	170,187
06 May 26	17.48000 -0.37	18.03	17.48	18.03	181,979
05 May 26	17.85000 +0.17	17.94	17.57	17.75	253,168
04 May 26	17.68000 +0.29	18.06	17.46	17.51	236,355
01 May 26	17.39000 +0.44	17.49	16.99	16.99	83,906
30 Apr 26	16.95000 +0.05	17.04	16.80	16.90	139,671
29 Apr 26	16.90000 -0.05	16.95	16.63	16.95	92,821
28 Apr 26	16.95000 +0.06	17.09	16.90	16.95	96,398
27 Apr 26	16.89000 +0.04	16.95	16.71	16.76	187,710
24 Apr 26	16.85000 +0.04	16.96	16.69	16.96	68,285
23 Apr 26	16.81000 -0.57	17.29	16.72	17.29	215,134
22 Apr 26	17.38000 +0.18	17.58	17.30	17.41	124,497
21 Apr 26	17.20000 -0.10	17.61	17.08	17.37	224,038
20 Apr 26	17.30000 -0.22	17.68	17.25	17.44	110,426
17 Apr 26	17.52000 +0.07	17.89	17.44	17.46	118,685
16 Apr 26	17.45000 -0.03	17.74	17.43	17.57	317,882
15 Apr 26	17.48000 +0.37	17.62	17.20	17.25	160,115
14 Apr 26	17.11000 +0.25	17.23	16.94	16.95	173,369
13 Apr 26	16.86000 +0.36	17.00	16.48	16.51	160,907
10 Apr 26	16.50000 +0.06	16.74	16.40	16.40	330,205
09 Apr 26	16.44000 -0.22	16.69	16.40	16.66	383,435
08 Apr 26	16.66000 +0.04	17.18	16.65	16.90	119,089
07 Apr 26	16.62000 -0.24	16.85	16.53	16.75	257,563
06 Apr 26	16.86000 +0.07	16.95	16.75	16.81	88,945
02 Apr 26	16.79000 +0.27	16.95	16.25	16.36	205,077
01 Apr 26	16.52000 -0.11	16.76	16.37	16.70	133,957
31 Mar 26	16.63000 +0.51	16.69	16.23	16.25	369,797
30 Mar 26	16.12000 +0.11	16.23	15.88	16.08	352,742
27 Mar 26	16.01000 -0.25	16.17	15.95	16.16	269,710
26 Mar 26	16.26000 +0.00	16.37	16.07	16.15	124,652
25 Mar 26	16.26000 +0.16	16.34	16.04	16.34	153,234
24 Mar 26	16.10000 -0.28	16.31	15.92	16.28	172,921
23 Mar 26	16.38000 +0.43	16.44	15.95	16.10	179,145
20 Mar 26	15.95000 +0.06	16.25	15.71	15.80	365,322
19 Mar 26	15.89000 +0.25	16.04	15.50	15.53	302,132
18 Mar 26	15.64000 -0.07	15.98	15.53	15.73	185,688
17 Mar 26	15.71000 +0.37	15.76	15.36	15.44	294,396
16 Mar 26	15.34000 +0.15	15.58	14.80	15.28	726,010
13 Mar 26	15.19000 -2.57	16.53	15.16	16.00	1,137,390
12 Mar 26	17.76000 -0.15	18.24	17.73	17.91	232,948
11 Mar 26	17.91000 -0.34	18.47	17.79	18.26	501,267
10 Mar 26	18.25000 -0.17	18.35	18.01	18.34	328,732
09 Mar 26	18.42000 +0.05	18.45	18.06	18.30	212,921
06 Mar 26	18.37000 +0.13	18.48	18.14	18.25	323,308
05 Mar 26	18.24000 +0.34	18.35	17.97	17.97	236,366
04 Mar 26	17.90000 -0.07	18.33	17.80	18.10	172,667
03 Mar 26	17.97000 +0.20	18.14	17.53	17.67	315,355
02 Mar 26	17.77000 +0.07	17.84	17.31	17.55	493,722
27 Feb 26	17.70000 +0.06	17.76	17.49	17.64	472,858
26 Feb 26	17.64000 +0.30	17.69	17.36	17.41	455,420
25 Feb 26	17.34000 +0.26	17.38	17.10	17.19	201,523
24 Feb 26	17.08000 +0.10	17.28	16.85	16.95	174,118
23 Feb 26	16.98000 -0.14	17.19	16.89	17.16	258,791
20 Feb 26	17.12000 +0.08	17.33	16.87	16.97	499,485
19 Feb 26	17.04000 +0.05	17.09	16.78	16.92	238,460
18 Feb 26	16.99000 -0.04	17.18	16.79	17.01	383,313
17 Feb 26	17.03000 -0.23	17.34	16.87	17.25	499,035
13 Feb 26	17.26000 -0.38	17.44	17.19	17.35	389,384
12 Feb 26	17.64000 -0.20	17.89	17.36	17.89	365,257
11 Feb 26	17.84000 -0.17	18.15	17.69	18.15	486,515
10 Feb 26	18.01000 +0.28	18.28	17.75	17.78	345,368
09 Feb 26	17.73000 -0.22	17.94	17.68	17.94	291,294
06 Feb 26	17.95000 +0.09	17.97	17.61	17.90	367,109
05 Feb 26	17.86000 +0.08	18.00	17.65	17.75	392,519
04 Feb 26	17.78000 +0.12	17.86	17.38	17.74	354,764
03 Feb 26	17.66000 -0.85	18.51	17.53	18.49	483,558
02 Feb 26	18.51000 -0.20	18.82	18.46	18.75	379,581
30 Jan 26	18.71000 +0.21	18.87	18.43	18.54	1,297,681
29 Jan 26	18.50000 -0.19	18.76	18.32	18.76	424,477
28 Jan 26	18.69000 +0.26	18.90	18.49	18.67	475,004
27 Jan 26	18.43000 -0.17	18.70	18.43	18.70	291,734
26 Jan 26	18.60000 -0.15	18.82	18.56	18.80	174,855
23 Jan 26	18.75000 +0.10	18.78	18.55	18.58	340,666
22 Jan 26	18.65000 +0.16	18.71	18.50	18.51	259,551
21 Jan 26	18.49000 -0.23	18.84	18.37	18.75	260,424
20 Jan 26	18.72000 -0.38	19.11	18.62	19.10	315,923
19 Jan 26	19.10000 -0.32	19.42	19.08	19.42	183,781
16 Jan 26	19.42000 -0.11	19.60	19.29	19.60	315,538
15 Jan 26	19.53000 -0.20	19.88	19.51	19.87	215,659
14 Jan 26	19.73000 -0.25	20.10	19.62	19.99	227,063
13 Jan 26	19.98000 -0.53	20.59	19.93	20.59	436,247
12 Jan 26	20.51000 +0.01	20.53	20.22	20.44	214,490
09 Jan 26	20.50000 -0.17	20.70	20.44	20.66	177,401
08 Jan 26	20.67000 +0.23	20.75	20.46	20.46	126,195
07 Jan 26	20.44000 +0.09	20.53	20.25	20.33	134,278
06 Jan 26	20.35000 +0.05	20.36	20.15	20.31	185,577
05 Jan 26	20.30000 +0.16	20.47	20.13	20.23	229,165
02 Jan 26	20.14000 -0.22	20.47	19.95	20.45	185,452
31 Dec 25	20.36000 -0.07	20.53	20.36	20.39	73,258
30 Dec 25	20.43000 -0.07	20.77	20.37	20.54	124,107
29 Dec 25	20.50000 +0.02	20.57	20.36	20.36	157,947
24 Dec 25	20.48000 +0.08	20.55	20.33	20.33	63,677
23 Dec 25	20.40000 -0.25	20.64	20.29	20.64	199,872
22 Dec 25	20.65000 +0.15	20.76	20.54	20.59	159,067
19 Dec 25	20.50000 -0.41	20.99	20.35	20.99	313,569
18 Dec 25	20.91000 -0.42	21.53	20.79	21.53	145,545
17 Dec 25	21.33000 +0.39	21.81	20.94	20.99	372,824
16 Dec 25	20.94000 +0.84	20.94	19.58	19.66	360,341
15 Dec 25	20.10000 +0.02	20.19	19.97	20.06	138,812
12 Dec 25	20.08000 -0.07	20.30	19.90	20.16	115,519
11 Dec 25	20.15000 +0.00	20.26	20.09	20.13	92,463
10 Dec 25	20.15000 -0.03	20.18	19.95	20.14	175,281
09 Dec 25	20.18000 +0.02	20.37	20.07	20.08	98,971
08 Dec 25	20.16000 +0.05	20.33	20.04	20.16	148,228
05 Dec 25	20.11000 -0.04	20.24	20.05	20.18	61,957
04 Dec 25	20.15000 -0.02	20.33	20.09	20.21	125,888
03 Dec 25	20.17000 +0.07	20.25	20.09	20.09	77,838
02 Dec 25	20.10000 +0.18	20.19	20.00	20.01	70,784
01 Dec 25	19.92000 -0.51	20.33	19.92	20.28	127,280
28 Nov 25	20.43000 +0.23	20.48	20.15	20.27	51,155
27 Nov 25	20.20000 +0.11	20.26	20.13	20.14	44,088
26 Nov 25	20.09000 -0.04	20.27	20.05	20.16	134,075
25 Nov 25	20.13000 +0.16	20.30	19.96	19.96	248,839
24 Nov 25	19.97000 -0.16	20.17	19.95	20.15	392,053
21 Nov 25	20.13000 +0.33	20.24	19.79	19.79	226,081
20 Nov 25	19.80000 +0.18	19.98	19.66	19.80	160,169
19 Nov 25	19.62000 -0.02	19.77	19.56	19.63	115,210
18 Nov 25	19.64000 -0.09	19.83	19.48	19.65	220,458
17 Nov 25	19.73000 -0.26	20.11	19.67	19.89	259,556
14 Nov 25	19.99000 -0.91	20.57	19.84	20.57	252,007
13 Nov 25	20.90000 -0.05	21.07	20.80	20.91	122,475
12 Nov 25	20.95000 +0.00	21.20	20.87	21.02	101,008
11 Nov 25	20.95000 -0.06	21.11	20.86	20.90	128,060
10 Nov 25	21.01000 +0.03	21.08	20.76	21.04	159,448
07 Nov 25	20.98000 +0.39	21.15	20.49	20.55	222,493
06 Nov 25	20.59000 -0.33	20.88	20.51	20.88	187,317
05 Nov 25	20.92000 +0.36	20.94	20.62	20.62	77,811
04 Nov 25	20.56000 -0.47	20.80	20.53	20.78	205,988
03 Nov 25	21.03000 +0.22	21.10	20.76	20.83	186,530
31 Oct 25	20.81000 +0.33	20.82	20.52	20.60	142,674
30 Oct 25	20.48000 +0.11	20.65	20.26	20.26	71,908
29 Oct 25	20.37000 -0.58	20.95	20.33	20.95	155,527
28 Oct 25	20.95000 -0.11	21.32	20.92	21.07	124,750
27 Oct 25	21.06000 -0.03	21.25	20.99	21.14	171,064
24 Oct 25	21.09000 +0.44	21.12	20.74	20.75	203,013
23 Oct 25	20.65000 -0.01	20.71	20.52	20.65	200,569
22 Oct 25	20.66000 -0.05	20.86	20.58	20.74	205,123
21 Oct 25	20.71000 +0.41	20.73	20.27	20.33	232,187
20 Oct 25	20.30000 -0.15	20.52	20.20	20.48	229,419
17 Oct 25	20.45000 +0.24	20.50	20.15	20.20	212,897
16 Oct 25	20.21000 -0.54	20.72	20.21	20.68	229,963
15 Oct 25	20.75000 -0.04	20.88	20.67	20.88	131,307
14 Oct 25	20.79000 +0.23	20.86	20.62	20.62	188,639
10 Oct 25	20.56000 -0.23	20.94	20.52	20.69	261,009
09 Oct 25	20.79000 +0.05	20.87	20.58	20.72	121,835
08 Oct 25	20.74000 -0.23	20.99	20.70	20.99	273,509
07 Oct 25	20.97000 +0.07	21.07	20.80	21.07	88,359
06 Oct 25	20.90000 -0.23	21.16	20.78	21.16	245,651
03 Oct 25	21.13000 +0.04	21.14	20.90	20.97	124,659
02 Oct 25	21.09000 +0.13	21.10	20.84	20.90	52,633
01 Oct 25	20.96000 +0.03	21.18	20.80	20.85	99,429
30 Sep 25	20.93000 +0.13	20.99	20.71	20.84	187,052
29 Sep 25	20.80000 +0.06	20.92	20.71	20.92	80,439
26 Sep 25	20.74000 -0.20	20.99	20.72	20.99	103,856
25 Sep 25	20.94000 -0.28	21.19	20.57	21.19	260,160
24 Sep 25	21.22000 +0.12	21.36	20.92	21.00	211,817
23 Sep 25	21.10000 -0.69	21.73	21.08	21.72	139,842
22 Sep 25	21.79000 +0.43	21.83	21.29	21.29	147,359
19 Sep 25	21.36000 +0.22	21.38	21.00	21.18	1,268,598
18 Sep 25	21.14000 +0.21	21.14	20.91	21.03	122,269
17 Sep 25	20.93000 -0.04	21.21	20.85	21.04	190,328
16 Sep 25	20.97000 -0.03	21.02	20.82	20.96	183,596
15 Sep 25	21.00000 +0.04	21.00	20.84	21.00	251,842
12 Sep 25	20.96000 +0.07	21.03	20.81	20.92	142,069
11 Sep 25	20.89000 +0.01	20.91	20.70	20.80	207,627
10 Sep 25	20.88000 -0.02	20.97	20.74	20.93	310,481
09 Sep 25	20.90000 -0.01	21.15	20.82	20.85	244,995
08 Sep 25	20.91000 -0.04	21.10	20.79	20.95	316,626
05 Sep 25	20.95000 -1.89	21.62	20.44	21.31	783,121
04 Sep 25	22.84000 +0.38	22.89	22.43	22.69	97,162
03 Sep 25	22.46000 +0.02	22.69	22.37	22.52	100,514
02 Sep 25	22.44000 -0.43	22.85	22.35	22.73	94,752
29 Aug 25	22.87000 +0.16	22.89	22.64	22.69	103,048
28 Aug 25	22.71000 +0.01	22.96	22.60	22.76	91,164
27 Aug 25	22.70000 +0.15	22.75	22.55	22.55	132,760
26 Aug 25	22.55000 -0.06	22.68	22.48	22.61	148,206
25 Aug 25	22.61000 -0.17	22.77	22.48	22.77	284,213
22 Aug 25	22.78000 +0.37	22.82	22.38	22.38	168,047
21 Aug 25	22.41000 +0.12	22.54	22.21	22.21	70,489
20 Aug 25	22.29000 -0.01	22.40	22.17	22.23	93,695
19 Aug 25	22.30000 -0.05	22.55	22.18	22.30	106,613
18 Aug 25	22.35000 +0.18	22.37	22.11	22.20	224,229
15 Aug 25	22.17000 -0.19	22.30	22.09	22.24	241,777
14 Aug 25	22.36000 -0.10	22.48	22.22	22.43	159,942
13 Aug 25	22.46000 +0.13	22.55	22.37	22.46	78,038
12 Aug 25	22.33000 +0.22	22.45	22.13	22.24	89,242
11 Aug 25	22.11000 -0.43	22.66	22.09	22.66	214,908
08 Aug 25	22.54000 +0.27	22.60	22.28	22.28	127,377
07 Aug 25	22.27000 -0.44	22.80	22.22	22.76	226,683
06 Aug 25	22.71000 -0.08	22.84	22.62	22.75	97,748
05 Aug 25	22.79000 +0.04	22.93	22.51	22.74	162,967
01 Aug 25	22.75000 -0.20	22.99	22.63	22.91	107,737
31 Jul 25	22.95000 -0.31	23.39	22.94	23.39	139,238
30 Jul 25	23.26000 -0.25	23.56	23.15	23.49	66,204
29 Jul 25	23.51000 -0.01	23.70	23.39	23.70	73,916
28 Jul 25	23.52000 -0.26	23.78	23.50	23.78	89,235
25 Jul 25	23.78000 +0.22	23.84	23.54	23.62	141,405
24 Jul 25	23.56000 -0.23	23.85	23.50	23.85	144,812
23 Jul 25	23.79000 +0.04	23.86	23.60	23.79	178,148
22 Jul 25	23.75000 +0.26	23.87	23.45	23.59	177,459
21 Jul 25	23.49000 +0.04	23.70	23.39	23.48	104,353
18 Jul 25	23.45000 -0.29	23.66	23.43	23.61	99,519
17 Jul 25	23.74000 +0.27	23.76	23.50	23.55	124,104
16 Jul 25	23.47000 +0.07	23.56	23.31	23.35	187,007
15 Jul 25	23.40000 +0.24	23.65	23.22	23.27	132,430
14 Jul 25	23.16000 +0.19	23.39	23.06	23.06	136,794
11 Jul 25	22.97000 -0.99	23.92	22.94	23.92	358,220
10 Jul 25	23.96000 +0.34	24.15	23.59	23.71	234,861
09 Jul 25	23.62000 -0.18	23.99	23.61	23.76	87,778
08 Jul 25	23.80000 +0.37	24.08	23.49	23.80	288,746
07 Jul 25	23.43000 -0.14	23.71	23.24	23.51	176,350
04 Jul 25	23.57000 +0.13	23.59	23.38	23.57	26,895
03 Jul 25	23.44000 +0.00	23.58	23.24	23.44	161,652
02 Jul 25	23.44000 +0.07	23.45	23.10	23.24	193,683
30 Jun 25	23.37000 +0.37	23.45	22.98	23.03	110,449
27 Jun 25	23.00000 +0.02	23.29	22.89	22.91	150,157
26 Jun 25	22.98000 -0.07	23.05	22.79	23.03	170,915
25 Jun 25	23.05000 +0.20	23.23	22.84	22.96	163,312
24 Jun 25	22.85000 +0.21	22.97	22.61	22.84	145,200
23 Jun 25	22.64000 -0.17	23.07	22.63	22.80	161,822
20 Jun 25	22.81000 -0.11	22.95	22.75	22.88	180,093
19 Jun 25	22.92000 +0.23	22.95	22.68	22.69	38,676
18 Jun 25	22.69000 +0.07	22.91	22.63	22.63	97,559
17 Jun 25	22.62000 -0.11	23.03	22.61	22.80	147,752
16 Jun 25	22.73000 +0.01	22.92	22.69	22.75	155,500
13 Jun 25	22.72000 -0.32	23.20	22.71	23.06	193,808
12 Jun 25	23.04000 +0.06	23.16	22.90	22.96	157,750
11 Jun 25	22.98000 -0.08	23.15	22.98	23.04	250,121
10 Jun 25	23.06000 -0.12	23.65	22.91	23.18	350,019
09 Jun 25	23.18000 -0.69	23.94	23.08	23.94	433,999
06 Jun 25	23.87000 -2.43	25.11	22.61	25.00	762,401
05 Jun 25	26.30000 -0.46	26.90	26.25	26.90	159,806
04 Jun 25	26.76000 -0.09	27.13	26.61	26.99	101,879
03 Jun 25	26.85000 +0.10	27.00	26.57	26.89	58,561
02 Jun 25	26.75000 +0.36	26.85	26.20	26.38	59,071
30 May 25	26.39000 -0.09	26.67	26.18	26.41	120,167
29 May 25	26.48000 -0.14	26.90	26.43	26.88	44,720
28 May 25	26.62000 +0.03	27.00	26.52	26.66	55,970
27 May 25	26.59000 -0.07	27.14	26.44	26.44	123,630
26 May 25	26.66000 +0.46	26.68	26.20	26.30	20,156
23 May 25	26.20000 +0.05	26.45	26.02	26.02	82,136
22 May 25	26.15000 -0.20	26.36	25.95	26.36	108,725
21 May 25	26.35000 -0.12	26.59	26.30	26.40	41,426
20 May 25	26.47000 -0.19	26.75	26.43	26.75	106,370
16 May 25	26.66000 -0.29	26.82	26.46	26.71	50,388
15 May 25	26.95000 -0.08	27.15	26.63	27.09	89,549
14 May 25	27.03000 +0.66	27.41	26.03	26.31	180,318
13 May 25	26.37000 +0.42	26.50	25.93	26.04	102,898
12 May 25	25.95000 +0.22	26.37	25.89	26.37	82,134
09 May 25	25.73000 -0.48	26.33	25.66	26.33	51,381
08 May 25	26.21000 +0.35	26.37	25.73	25.86	66,136
07 May 25	25.86000 +0.17	25.91	25.58	25.58	45,288
06 May 25	25.69000 +0.36	25.74	25.19	25.32	84,063
05 May 25	25.33000 +0.13	25.65	25.04	25.18	52,460
02 May 25	25.20000 +0.17	25.43	25.14	25.22	29,676
01 May 25	25.03000 -0.02	25.32	24.92	25.11	30,297
30 Apr 25	25.05000 -0.30	25.27	24.76	25.25	69,063
29 Apr 25	25.35000 +0.39	25.38	24.77	24.90	64,049
28 Apr 25	24.96000 +0.11	25.13	24.75	24.95	134,025
25 Apr 25	24.85000 +0.01	25.16	24.51	24.79	85,850
24 Apr 25	24.84000 +0.09	24.96	24.66	24.66	85,046
23 Apr 25	24.75000 +0.24	25.22	24.50	24.87	104,571
22 Apr 25	24.51000 +0.15	24.92	24.18	24.66	135,363
21 Apr 25	24.36000 -0.01	24.43	24.01	24.25	40,898
17 Apr 25	24.37000 -0.44	24.81	24.33	24.81	148,475
16 Apr 25	24.81000 +0.29	24.88	24.43	24.43	83,479
15 Apr 25	24.52000 +0.45	24.53	24.11	24.20	133,650
14 Apr 25	24.07000 +0.17	24.59	23.90	24.42	108,519
11 Apr 25	23.90000 +0.30	24.04	23.56	23.59	45,457
10 Apr 25	23.60000 -1.15	24.46	23.35	24.46	75,972
09 Apr 25	24.75000 +1.67	24.76	22.72	22.96	165,772
08 Apr 25	23.08000 -0.11	23.75	22.92	23.58	81,245
07 Apr 25	23.19000 -0.83	24.01	22.76	23.43	152,982
04 Apr 25	24.02000 -0.64	24.80	23.75	24.65	174,856
03 Apr 25	24.66000 -1.05	25.47	24.65	25.39	131,547
02 Apr 25	25.71000 -0.03	25.99	25.30	25.30	122,255
01 Apr 25	25.74000 +0.07	25.86	25.21	25.67	92,785
31 Mar 25	25.67000 +0.32	25.96	24.98	25.09	154,172
28 Mar 25	25.35000 -1.07	26.52	25.16	25.99	277,163
27 Mar 25	26.42000 -0.69	27.24	26.38	27.11	147,107
26 Mar 25	27.11000 -0.26	27.70	27.11	27.18	107,124
25 Mar 25	27.37000 +0.80	27.44	26.44	26.50	104,423
24 Mar 25	26.57000 +0.11	26.70	26.48	26.57	41,245
21 Mar 25	26.46000 +0.12	26.50	26.10	26.20	283,088
20 Mar 25	26.34000 +0.02	26.66	26.04	26.04	71,824
19 Mar 25	26.32000 +0.15	26.48	26.14	26.19	52,191
18 Mar 25	26.17000 +0.06	26.40	25.81	26.05	88,257
17 Mar 25	26.11000 +0.00	26.24	25.81	26.11	49,207
14 Mar 25	26.11000 +0.33	26.25	25.87	25.99	58,241
13 Mar 25	25.78000 -0.30	26.00	25.42	25.91	125,305
12 Mar 25	26.08000 +0.64	26.58	25.74	25.80	152,544
11 Mar 25	25.44000 -0.98	26.73	25.30	25.30	151,420
10 Mar 25	26.42000 -0.28	26.64	26.22	26.64	156,890
07 Mar 25	26.70000 +0.35	26.74	26.35	26.36	94,713
06 Mar 25	26.35000 +0.07	26.45	26.11	26.15	93,546
05 Mar 25	26.28000 +0.36	26.35	25.94	25.94	100,592
04 Mar 25	25.92000 +0.26	25.97	25.11	25.17	72,898
03 Mar 25	25.66000 +0.24	25.70	25.28	25.28	93,054
28 Feb 25	25.42000 -0.62	26.02	25.12	26.01	164,049
27 Feb 25	26.04000 -0.54	26.71	26.02	26.68	111,587
26 Feb 25	26.58000 +0.26	27.04	26.41	26.41	88,691
25 Feb 25	26.32000 +0.04	26.53	25.87	26.10	101,583
24 Feb 25	26.28000 -0.09	26.47	26.06	26.34	45,578
21 Feb 25	26.37000 -0.16	26.64	26.30	26.55	108,350
20 Feb 25	26.53000 -0.26	26.75	26.50	26.71	72,863
19 Feb 25	26.79000 -0.07	27.09	26.70	26.83	86,087
18 Feb 25	26.86000 -0.23	27.26	26.83	27.22	68,140
14 Feb 25	27.09000 -0.26	27.36	27.07	27.21	42,618
13 Feb 25	27.35000 -0.13	27.68	27.24	27.61	56,216
12 Feb 25	27.48000 -0.22	27.66	27.35	27.55	47,155
11 Feb 25	27.70000 -0.57	28.23	27.68	28.23	60,498
10 Feb 25	28.27000 +0.46	28.53	27.92	27.92	81,283
07 Feb 25	27.81000 +0.02	28.00	27.65	27.78	79,596
06 Feb 25	27.79000 -0.24	28.01	27.67	27.83	48,744
05 Feb 25	28.03000 +0.49	28.08	27.50	27.51	48,620
04 Feb 25	27.54000 -0.08	27.65	27.31	27.59	79,241
03 Feb 25	27.62000 +0.03	27.98	26.75	27.30	135,812
31 Jan 25	27.59000 -0.08	27.90	27.35	27.86	316,420
30 Jan 25	27.67000 +0.09	28.15	27.67	27.71	59,488
29 Jan 25	27.58000 -0.44	27.99	27.37	27.66	98,832
28 Jan 25	28.02000 +0.43	28.10	27.73	27.83	72,423
27 Jan 25	27.59000 -0.04	27.91	27.41	27.47	85,000
24 Jan 25	27.63000 -0.19	27.91	27.58	27.82	57,920
23 Jan 25	27.82000 -0.06	28.15	27.66	27.66	79,513
22 Jan 25	27.88000 +0.51	27.94	27.34	27.37	109,055
21 Jan 25	27.37000 +0.09	27.44	27.02	27.22	93,055
20 Jan 25	27.28000 +0.16	27.33	27.04	27.09	52,581
17 Jan 25	27.12000 +0.23	27.23	26.76	26.87	108,073
16 Jan 25	26.89000 +0.14	26.99	26.59	26.59	88,623
15 Jan 25	26.75000 +0.62	26.88	26.27	26.27	80,558
14 Jan 25	26.13000 -0.52	26.75	26.03	26.64	101,908
13 Jan 25	26.65000 -0.07	26.72	26.23	26.46	117,237
10 Jan 25	26.72000 -0.39	27.00	26.50	27.00	84,735
09 Jan 25	27.11000 -0.12	27.30	26.99	27.16	45,256
08 Jan 25	27.23000 +0.45	27.23	26.45	26.90	167,685
07 Jan 25	26.78000 -0.80	27.70	26.70	27.69	156,531
06 Jan 25	27.58000 +0.05	28.09	27.48	27.80	119,644
03 Jan 25	27.53000 +0.47	27.69	27.12	27.18	131,934
02 Jan 25	27.06000 -0.03	27.33	26.92	27.10	76,852
31 Dec 24	27.09000 -0.01	27.29	26.95	27.19	68,085
30 Dec 24	27.10000 +0.00	27.24	26.62	26.94	160,980
27 Dec 24	27.10000 -0.19	27.25	26.79	27.25	122,954
24 Dec 24	27.29000 +0.23	27.35	27.03	27.11	48,301
23 Dec 24	27.06000 -0.38	27.43	26.89	27.43	137,447
20 Dec 24	27.44000 +0.26	27.63	27.00	27.11	139,199
19 Dec 24	27.18000 -0.03	27.40	26.91	27.13	173,301
18 Dec 24	27.21000 -0.60	27.89	27.10	27.89	181,371
17 Dec 24	27.81000 +0.49	28.00	27.33	27.36	144,102
16 Dec 24	27.32000 -0.04	28.36	27.17	27.40	244,722
13 Dec 24	27.36000 -4.05	30.29	27.22	30.01	502,440
12 Dec 24	31.41000 +0.15	31.41	30.98	31.22	59,791
11 Dec 24	31.26000 +0.30	31.40	30.95	31.15	86,913
10 Dec 24	30.96000 -1.08	31.99	30.73	31.94	150,945
09 Dec 24	32.04000 +0.76	32.09	31.28	31.28	97,024
06 Dec 24	31.28000 +1.18	31.46	30.23	30.23	142,509
05 Dec 24	30.10000 -0.61	30.69	29.94	30.58	57,915
04 Dec 24	30.71000 +0.66	30.71	30.09	30.10	84,899
03 Dec 24	30.05000 +0.58	30.05	29.28	29.39	88,391
02 Dec 24	29.47000 +0.30	29.63	29.06	29.12	111,554
29 Nov 24	29.17000 +0.02	29.33	28.96	29.16	149,114
28 Nov 24	29.15000 +0.06	29.24	29.00	29.13	40,103
27 Nov 24	29.09000 +0.22	29.10	28.88	28.90	93,546
26 Nov 24	28.87000 -0.23	29.37	28.78	29.37	105,338
25 Nov 24	29.10000 -0.17	29.49	29.07	29.49	82,938
22 Nov 24	29.27000 +0.10	29.57	29.16	29.21	58,713
21 Nov 24	29.17000 +0.03	29.30	28.55	29.27	123,676
20 Nov 24	29.14000 -0.17	29.27	28.88	29.27	81,276
19 Nov 24	29.31000 -0.45	29.68	29.28	29.60	43,646
18 Nov 24	29.76000 +0.16	29.94	29.50	29.50	39,536
15 Nov 24	29.60000 -0.41	29.87	29.36	29.76	97,676
14 Nov 24	30.01000 -0.96	30.76	29.82	30.59	101,124
13 Nov 24	30.97000 +0.37	31.00	30.58	30.61	68,201
12 Nov 24	30.60000 +0.08	30.85	30.38	30.51	34,428
11 Nov 24	30.52000 +0.43	30.65	30.15	30.38	32,726
08 Nov 24	30.09000 -0.53	30.64	29.91	30.61	63,563
07 Nov 24	30.62000 +0.35	30.85	30.25	30.50	92,740
06 Nov 24	30.27000 +0.60	30.40	29.74	29.94	69,174
05 Nov 24	29.67000 -0.33	30.19	29.52	30.19	82,672
04 Nov 24	30.00000 -0.45	30.41	29.70	30.40	48,541
01 Nov 24	30.45000 +0.98	30.50	29.45	29.64	81,155
31 Oct 24	29.47000 -1.02	30.35	29.35	30.35	102,301
30 Oct 24	30.49000 -0.36	30.94	30.30	30.85	55,918
29 Oct 24	30.85000 +0.09	30.97	30.61	30.61	19,792
28 Oct 24	30.76000 -0.17	31.01	30.76	30.91	25,725
25 Oct 24	30.93000 -0.30	31.39	30.81	30.92	39,384
24 Oct 24	31.23000 +0.16	31.37	30.81	31.11	44,867
23 Oct 24	31.07000 -0.22	31.28	30.62	31.28	88,987
22 Oct 24	31.29000 -0.03	31.50	31.12	31.29	37,147
21 Oct 24	31.32000 -0.11	31.55	31.27	31.34	68,485
18 Oct 24	31.43000 +0.29	31.60	31.00	31.15	243,395
17 Oct 24	31.14000 +0.13	31.59	30.98	31.24	153,862
16 Oct 24	31.01000 -0.39	31.50	30.94	31.49	100,612
15 Oct 24	31.40000 +0.17	31.54	31.00	31.36	91,067
11 Oct 24	31.23000 +0.16	31.48	31.13	31.13	87,910
10 Oct 24	31.07000 -0.67	31.72	30.80	31.72	131,229
09 Oct 24	31.74000 -0.10	31.85	31.45	31.85	104,553
08 Oct 24	31.84000 +0.16	32.52	31.68	31.68	105,219
07 Oct 24	31.68000 -0.92	32.40	31.56	32.38	67,497
04 Oct 24	32.60000 -0.43	33.29	32.51	32.76	70,185
03 Oct 24	33.03000 -0.62	33.50	32.57	33.36	74,637
02 Oct 24	33.65000 +0.16	33.85	33.30	33.50	38,605
01 Oct 24	33.49000 -0.16	33.68	33.11	33.57	41,533
30 Sep 24	33.65000 +0.35	33.75	32.89	33.25	46,814
27 Sep 24	33.30000 -0.82	34.42	33.28	34.42	81,799
26 Sep 24	34.12000 +0.78	34.13	33.50	33.50	127,786
25 Sep 24	33.34000 +0.14	33.62	32.98	33.20	93,876
24 Sep 24	33.20000 +0.00	33.42	32.86	33.42	59,238
23 Sep 24	33.20000 +1.06	33.47	32.00	32.14	154,675
20 Sep 24	32.14000 +0.85	32.19	31.15	31.15	151,352
19 Sep 24	31.29000 +0.17	31.38	30.98	31.38	113,785
18 Sep 24	31.12000 -0.19	31.34	30.84	31.29	53,649
17 Sep 24	31.31000 +0.45	31.60	30.97	31.19	80,394
16 Sep 24	30.86000 +0.04	31.10	30.62	30.62	46,669
13 Sep 24	30.82000 +0.21	30.91	30.46	30.81	43,415
12 Sep 24	30.61000 -0.10	30.94	30.35	30.36	46,361
11 Sep 24	30.71000 -0.13	31.00	30.42	30.58	55,155
10 Sep 24	30.84000 -0.18	31.18	30.48	31.10	103,691
09 Sep 24	31.02000 +0.41	31.09	30.24	30.58	112,076
06 Sep 24	30.61000 +1.61	30.80	28.90	29.75	122,818
05 Sep 24	29.00000 +0.05	29.52	28.76	29.52	54,098
04 Sep 24	28.95000 -0.05	29.09	28.70	28.73	30,411
03 Sep 24	29.00000 -0.39	29.49	28.73	29.49	51,720
30 Aug 24	29.39000 +0.23	29.57	28.75	29.02	74,977
29 Aug 24	29.16000 +0.16	29.45	29.01	29.45	36,880
28 Aug 24	29.00000 -0.84	30.20	28.68	30.20	63,804
27 Aug 24	29.84000 -0.01	30.18	29.70	29.72	39,522
26 Aug 24	29.85000 -0.16	30.09	29.67	30.03	36,647
23 Aug 24	30.01000 +0.49	30.05	29.26	29.26	29,460
22 Aug 24	29.52000 -0.49	30.08	29.45	30.08	24,836
21 Aug 24	30.01000 +0.14	30.12	29.55	30.00	57,081
20 Aug 24	29.87000 -0.21	30.15	29.87	30.01	20,824
19 Aug 24	30.08000 -0.06	30.24	29.84	30.19	67,594
16 Aug 24	30.14000 +0.84	30.50	28.88	28.88	131,433
15 Aug 24	29.30000 +0.21	29.53	29.06	29.06	73,544
14 Aug 24	29.09000 +0.09	29.19	28.89	29.04	81,293
13 Aug 24	29.00000 +0.29	29.05	28.70	28.88	42,692
12 Aug 24	28.71000 -0.25	29.05	28.60	28.96	43,751
09 Aug 24	28.96000 -1.08	29.98	28.85	29.98	57,126
08 Aug 24	30.04000 +0.95	30.10	29.27	29.42	92,926
07 Aug 24	29.09000 -0.20	29.68	28.86	29.36	60,768
06 Aug 24	29.29000 -0.83	29.81	29.25	29.75	68,033
02 Aug 24	30.12000 -0.31	30.55	29.97	30.08	101,659
01 Aug 24	30.43000 -0.30	30.83	30.30	30.83	72,971
31 Jul 24	30.73000 +0.61	30.82	30.33	30.36	66,687
30 Jul 24	30.12000 +0.01	30.71	30.12	30.14	57,572
29 Jul 24	30.11000 -0.12	30.50	29.96	30.40	51,702
26 Jul 24	30.23000 +0.03	30.59	30.14	30.59	40,221
25 Jul 24	30.20000 +0.08	30.55	30.05	30.30	51,567
24 Jul 24	30.12000 -0.48	30.78	29.99	30.56	63,965
23 Jul 24	30.60000 +0.05	30.99	30.36	30.50	104,101
22 Jul 24	30.55000 +0.20	30.83	30.25	30.83	88,579
19 Jul 24	30.35000 +0.09	30.75	29.88	30.23	108,063
18 Jul 24	30.26000 -0.74	31.00	30.12	31.00	59,312
17 Jul 24	31.00000 -0.53	31.50	30.87	31.37	117,037
16 Jul 24	31.53000 +0.14	31.68	31.28	31.54	64,971
15 Jul 24	31.39000 -0.21	31.97	31.23	31.97	61,963
12 Jul 24	31.60000 +0.00	31.99	31.40	31.99	65,254
11 Jul 24	31.60000 +0.57	31.71	31.25	31.40	123,621
10 Jul 24	31.03000 +0.27	31.04	30.25	31.01	51,843
09 Jul 24	30.76000 -0.15	31.17	30.48	30.99	62,151
08 Jul 24	30.91000 +0.23	30.95	30.32	30.81	81,070
05 Jul 24	30.68000 -0.19	31.05	30.50	31.05	45,842
04 Jul 24	30.87000 +0.41	31.06	30.64	30.89	20,295
03 Jul 24	30.46000 -0.10	30.94	30.37	30.71	43,556
02 Jul 24	30.56000 +0.39	30.59	29.73	30.15	81,329
28 Jun 24	30.17000 +0.14	30.55	30.05	30.26	54,148
27 Jun 24	30.03000 +0.21	30.18	29.68	29.68	66,077
26 Jun 24	29.82000 -0.15	30.07	29.63	30.00	56,708
25 Jun 24	29.97000 +0.29	30.07	29.68	29.90	68,955
24 Jun 24	29.68000 -0.05	29.99	29.45	29.84	31,494
21 Jun 24	29.73000 +0.05	29.80	29.40	29.79	63,861
20 Jun 24	29.68000 +0.19	30.08	29.32	29.55	84,386
19 Jun 24	29.49000 -0.50	29.80	29.30	29.80	33,294
18 Jun 24	29.99000 -0.37	30.44	29.62	30.43	69,625
17 Jun 24	30.36000 -0.10	30.51	29.94	30.17	92,150
14 Jun 24	30.46000 -0.72	31.17	30.20	31.17	115,436
13 Jun 24	31.18000 +0.42	31.37	30.59	30.71	101,226
12 Jun 24	30.76000 +0.22	31.42	30.25	30.97	151,533
11 Jun 24	30.54000 +1.36	30.69	29.70	29.70	208,317
10 Jun 24	29.18000 +0.17	29.58	29.04	29.21	44,636
07 Jun 24	29.01000 +0.08	29.22	28.79	28.79	36,093
06 Jun 24	28.93000 +0.00	29.39	28.50	29.01	59,257
05 Jun 24	28.93000 -0.04	29.68	28.54	29.01	98,028
04 Jun 24	28.97000 +1.47	29.05	27.42	27.58	107,320
03 Jun 24	27.50000 +0.16	27.64	27.03	27.51	75,225
31 May 24	27.34000 -0.33	27.98	27.00	27.98	140,511
30 May 24	27.67000 -0.77	28.36	27.65	28.36	84,097
29 May 24	28.44000 -0.41	28.77	28.40	28.77	31,206
28 May 24	28.85000 +0.07	28.89	28.43	28.78	59,641
27 May 24	28.78000 -0.02	29.25	28.68	28.80	26,004
24 May 24	28.80000 -0.13	29.00	28.78	28.86	32,962
23 May 24	28.93000 -0.29	29.36	28.84	29.23	42,486
22 May 24	29.22000 +0.03	29.55	28.95	29.18	48,979
21 May 24	29.19000 +0.21	29.39	28.90	29.00	55,985
17 May 24	28.98000 -0.66	29.64	28.93	29.64	62,768
16 May 24	29.64000 -0.06	29.83	29.40	29.68	48,658
15 May 24	29.70000 -0.28	30.01	29.49	30.00	80,972
14 May 24	29.98000 +0.08	30.14	29.92	30.11	43,119
13 May 24	29.90000 -0.08	30.21	29.78	30.10	45,775
10 May 24	29.98000 -0.15	30.62	29.98	30.06	26,923
09 May 24	30.13000 -0.47	30.38	29.67	30.31	67,853
08 May 24	30.60000 +0.53	30.60	29.80	30.05	64,602
07 May 24	30.07000 -0.18	30.34	29.96	30.24	41,171
06 May 24	30.25000 +0.23	30.30	30.05	30.23	24,883
03 May 24	30.02000 +0.67	30.49	29.78	30.49	53,186
02 May 24	29.35000 -0.65	30.06	29.33	30.01	127,086
01 May 24	30.00000 +0.19	30.30	29.54	29.88	33,571
30 Apr 24	29.81000 -0.37	30.25	29.55	30.25	44,735
29 Apr 24	30.18000 +0.25	30.30	29.92	30.11	66,445
26 Apr 24	29.93000 -0.05	30.65	29.79	30.13	62,424
25 Apr 24	29.98000 -0.35	30.20	29.70	30.05	43,157
24 Apr 24	30.33000 -0.47	30.92	30.33	30.81	15,840
23 Apr 24	30.80000 +0.40	31.15	30.40	30.45	60,284
22 Apr 24	30.40000 -0.11	30.73	30.13	30.42	46,750
19 Apr 24	30.51000 +0.30	30.63	30.11	30.34	98,487
18 Apr 24	30.21000 -0.25	30.62	29.80	30.29	48,063
17 Apr 24	30.46000 +0.64	30.53	29.86	29.94	97,959
16 Apr 24	29.82000 +0.24	29.82	28.70	29.00	88,043
15 Apr 24	29.58000 -0.30	30.02	29.07	30.00	53,046
12 Apr 24	29.88000 -0.34	30.25	29.79	29.99	32,930
11 Apr 24	30.22000 +0.26	30.53	29.88	30.01	52,610
10 Apr 24	29.96000 -0.04	30.15	29.50	29.62	40,114
09 Apr 24	30.00000 +0.20	30.06	29.47	29.99	63,439
08 Apr 24	29.80000 -0.42	30.27	29.71	30.27	67,306
05 Apr 24	30.22000 +0.01	30.50	30.05	30.05	40,127
04 Apr 24	30.21000 +0.15	30.54	29.89	30.14	66,135
03 Apr 24	30.06000 +0.25	30.48	29.79	29.83	58,336
02 Apr 24	29.81000 -0.15	29.90	29.34	29.90	49,987
01 Apr 24	29.96000 -0.57	30.85	29.92	30.79	65,223
28 Mar 24	30.53000 -0.15	30.81	30.18	30.80	151,012
27 Mar 24	30.68000 -0.33	31.47	30.58	31.30	68,412
26 Mar 24	31.01000 +0.33	31.30	30.64	30.83	91,513
25 Mar 24	30.68000 -0.89	31.26	30.62	31.26	65,518
22 Mar 24	31.57000 +0.06	31.72	31.47	31.72	69,039
21 Mar 24	31.51000 -0.55	32.15	31.47	32.10	67,163
20 Mar 24	32.06000 +1.01	32.15	31.10	31.26	64,245
19 Mar 24	31.05000 +0.04	31.12	30.62	31.10	98,843
18 Mar 24	31.01000 +0.14	31.83	30.78	31.01	78,771
15 Mar 24	30.87000 -1.43	33.22	30.76	32.11	147,537
14 Mar 24	32.30000 -2.39	33.36	31.70	33.24	162,064
13 Mar 24	34.69000 +0.01	34.96	34.17	34.77	32,210
12 Mar 24	34.68000 -0.50	35.28	34.60	35.18	31,178
11 Mar 24	35.18000 +0.48	35.30	34.52	34.52	33,076
08 Mar 24	34.70000 -0.64	35.45	34.55	35.42	20,311
07 Mar 24	35.34000 +0.98	35.98	34.12	34.12	74,666
06 Mar 24	34.36000 +0.62	34.56	33.87	34.01	36,526
05 Mar 24	33.74000 -1.39	35.01	33.68	35.01	58,545
04 Mar 24	35.13000 -0.72	35.88	35.12	35.50	36,179
01 Mar 24	35.85000 +0.37	36.07	35.20	35.31	24,375
29 Feb 24	35.48000 -0.87	37.00	35.36	36.51	71,317
28 Feb 24	36.35000 +0.19	36.54	35.80	35.94	61,911
27 Feb 24	36.16000 +0.13	36.26	35.43	36.18	47,384
26 Feb 24	36.03000 +0.91	36.20	34.44	35.28	108,761
23 Feb 24	35.12000 +0.53	35.17	34.35	34.58	68,888
22 Feb 24	34.59000 +0.74	34.72	34.06	34.06	56,968
21 Feb 24	33.85000 -0.65	34.20	33.23	34.01	79,393
20 Feb 24	34.50000 -0.52	35.00	34.19	34.92	19,189
16 Feb 24	35.02000 -0.21	35.40	34.40	35.04	68,586
15 Feb 24	35.23000 -0.23	35.27	34.48	35.01	26,931
14 Feb 24	35.46000 +0.81	35.50	34.65	34.65	29,974
13 Feb 24	34.65000 -0.67	34.78	34.01	34.78	29,296
12 Feb 24	35.32000 -0.97	36.31	35.20	36.29	25,018
09 Feb 24	36.29000 -0.09	36.56	36.00	36.11	24,999
08 Feb 24	36.38000 +0.22	36.49	35.87	36.49	49,570
07 Feb 24	36.16000 +0.66	36.28	35.51	35.52	28,212
06 Feb 24	35.50000 -0.38	35.98	34.80	35.98	48,240
05 Feb 24	35.88000 -1.30	36.71	35.65	36.69	39,455
02 Feb 24	37.18000 -0.40	37.56	37.15	37.56	15,227
01 Feb 24	37.58000 +0.18	37.74	37.11	37.72	61,502
31 Jan 24	37.40000 -0.24	38.22	37.14	38.22	86,842
30 Jan 24	37.64000 -0.54	38.47	37.55	37.91	44,821
29 Jan 24	38.18000 +0.73	38.18	37.48	37.54	68,325
26 Jan 24	37.45000 +0.16	37.65	37.15	37.18	32,191
25 Jan 24	37.29000 +0.16	37.35	36.73	37.23	53,318
24 Jan 24	37.13000 -0.24	37.51	36.82	37.48	41,627
23 Jan 24	37.37000 +0.95	37.42	36.64	36.76	67,826
22 Jan 24	36.42000 +0.09	36.80	35.82	36.35	74,697
19 Jan 24	36.33000 -0.50	36.85	35.66	36.85	103,454
18 Jan 24	36.83000 +0.29	36.96	36.45	36.62	58,599
17 Jan 24	36.54000 -0.63	36.91	35.98	36.91	107,127
16 Jan 24	37.17000 +0.31	37.25	36.56	36.86	42,207
15 Jan 24	36.86000 -0.38	37.40	36.79	37.12	36,001
12 Jan 24	37.24000 +1.11	37.29	35.90	36.33	147,298
11 Jan 24	36.13000 +0.23	36.30	35.82	36.08	25,149
10 Jan 24	35.90000 -0.23	36.08	35.61	36.04	117,036
09 Jan 24	36.13000 +0.50	36.37	35.44	35.63	94,259
08 Jan 24	35.63000 +0.74	35.73	34.85	34.85	51,298
05 Jan 24	34.89000 +0.37	35.08	34.50	34.50	62,470
04 Jan 24	34.52000 +0.43	34.52	33.94	33.94	62,179
03 Jan 24	34.09000 -0.16	34.20	33.75	33.98	69,511
02 Jan 24	34.25000 -0.85	35.14	33.80	35.10	116,091
29 Dec 23	35.10000 -0.07	35.31	34.76	34.98	55,414
28 Dec 23	35.17000 -0.30	35.75	35.17	35.74	29,402
27 Dec 23	35.47000 -0.04	35.57	35.36	35.56	50,195
22 Dec 23	35.51000 +0.32	35.55	35.19	35.49	65,753
21 Dec 23	35.19000 +0.32	35.23	34.71	35.00	71,679
20 Dec 23	34.87000 +0.04	35.20	34.19	34.99	81,641
19 Dec 23	34.83000 +0.16	35.22	34.46	34.46	69,506
18 Dec 23	34.67000 -0.01	35.23	33.76	34.88	88,534
15 Dec 23	34.68000 +1.33	35.96	33.22	33.22	142,476
14 Dec 23	33.35000 -0.31	34.01	33.25	33.69	82,394
13 Dec 23	33.66000 +0.38	33.74	33.20	33.45	95,119
12 Dec 23	33.28000 -0.10	33.66	33.20	33.43	65,092
11 Dec 23	33.38000 -0.25	33.68	33.15	33.68	47,249
08 Dec 23	33.63000 -0.09	34.13	33.55	33.71	72,069
07 Dec 23	33.72000 -0.18	34.14	33.57	33.95	109,110
06 Dec 23	33.90000 +0.12	34.36	33.87	33.87	50,834
05 Dec 23	33.78000 -0.26	34.44	33.62	33.84	92,238
04 Dec 23	34.04000 -0.29	34.39	33.88	34.18	40,833
01 Dec 23	34.33000 +0.25	34.35	33.83	34.00	64,877
30 Nov 23	34.08000 -0.27	34.39	33.95	34.39	53,166
29 Nov 23	34.35000 -0.39	34.87	34.20	34.75	32,509
28 Nov 23	34.74000 -0.31	35.17	34.70	35.17	29,286
27 Nov 23	35.05000 +0.61	35.49	34.40	34.40	52,873
24 Nov 23	34.44000 -0.08	35.08	34.41	34.50	32,670
23 Nov 23	34.52000 +0.18	34.72	34.14	34.15	18,762
22 Nov 23	34.34000 -0.36	35.03	34.19	34.35	74,164
21 Nov 23	34.70000 +0.35	34.71	34.19	34.48	50,092
20 Nov 23	34.35000 +0.76	34.52	33.75	33.75	31,278
17 Nov 23	33.59000 -0.08	33.83	33.56	33.73	16,352
16 Nov 23	33.67000 -0.12	34.12	33.61	33.69	41,867
15 Nov 23	33.79000 -0.26	34.07	33.51	33.80	45,720
14 Nov 23	34.05000 +0.30	34.64	33.95	34.09	34,681
13 Nov 23	33.75000 -0.32	34.19	33.68	33.90	20,856
10 Nov 23	34.07000 +0.37	34.08	33.18	33.61	35,612
09 Nov 23	33.70000 -0.53	34.28	33.65	34.28	83,915
08 Nov 23	34.23000 +0.03	34.50	33.50	34.09	38,122
07 Nov 23	34.20000 -0.05	34.53	33.84	34.19	40,646
06 Nov 23	34.25000 +0.08	34.28	33.83	34.13	68,434
03 Nov 23	34.17000 +0.92	34.25	33.14	33.16	81,850
02 Nov 23	33.25000 +0.12	33.45	32.70	33.25	60,555
01 Nov 23	33.13000 +0.57	33.22	32.49	32.65	69,687
31 Oct 23	32.56000 +0.22	32.63	32.05	32.34	92,048
30 Oct 23	32.34000 +0.48	32.42	31.92	31.92	56,747
27 Oct 23	31.86000 -0.63	32.43	31.79	32.39	53,333
26 Oct 23	32.49000 -0.26	33.09	32.19	32.79	76,342
25 Oct 23	32.75000 -0.85	33.33	32.46	33.33	63,717
24 Oct 23	33.60000 +0.82	33.76	32.79	32.99	81,013
23 Oct 23	32.78000 +1.04	32.79	31.47	31.73	69,667
20 Oct 23	31.74000 -0.08	32.10	31.55	32.10	80,541
19 Oct 23	31.82000 +0.32	31.85	31.31	31.31	41,859
18 Oct 23	31.50000 -0.75	32.10	31.40	32.02	58,694
17 Oct 23	32.25000 +0.25	32.60	31.74	31.74	44,823
16 Oct 23	32.00000 +0.74	32.03	31.17	31.42	49,140
13 Oct 23	31.26000 -0.19	31.85	30.97	31.61	76,895
12 Oct 23	31.45000 +0.18	31.90	31.26	31.31	53,867
11 Oct 23	31.27000 +0.36	31.42	30.78	30.78	50,899
10 Oct 23	30.91000 -0.16	30.96	30.15	30.15	62,782
06 Oct 23	31.07000 +0.85	31.14	29.65	30.05	46,286
05 Oct 23	30.22000 +0.73	30.28	29.53	29.74	21,270
04 Oct 23	29.49000 +0.17	29.74	29.18	29.38	42,588
03 Oct 23	29.32000 -0.59	29.78	28.85	29.78	39,322
02 Oct 23	29.91000 -0.07	30.23	29.68	29.94	33,585
29 Sep 23	29.98000 -0.53	30.75	29.67	30.63	44,958
28 Sep 23	30.51000 +1.03	30.96	29.31	29.31	106,537
27 Sep 23	29.48000 -0.39	29.77	29.18	29.72	36,781
26 Sep 23	29.87000 +0.08	30.16	29.19	29.87	160,534
25 Sep 23	29.79000 +0.00	30.02	29.65	29.90	41,318
22 Sep 23	29.79000 +0.40	29.94	29.47	29.58	32,327
21 Sep 23	29.39000 -0.15	29.74	29.23	29.28	38,814
20 Sep 23	29.54000 -0.09	29.89	29.47	29.74	54,369
19 Sep 23	29.63000 -1.17	30.67	29.50	30.67	42,453
18 Sep 23	30.80000 -0.33	31.30	30.64	31.01	21,077
15 Sep 23	31.13000 -0.50	31.84	31.06	31.84	148,194
14 Sep 23	31.63000 +0.35	31.83	31.25	31.26	43,151
13 Sep 23	31.28000 +0.21	31.47	31.07	31.08	59,584
12 Sep 23	31.07000 -0.79	31.88	30.89	31.87	71,913
11 Sep 23	31.86000 +0.37	31.94	31.25	31.70	49,172
08 Sep 23	31.49000 +1.49	31.50	29.84	29.99	77,208
07 Sep 23	30.00000 -0.13	30.17	28.95	30.10	60,942
06 Sep 23	30.13000 +0.06	30.40	30.04	30.04	36,331
05 Sep 23	30.07000 -0.63	30.76	30.00	30.63	27,495
01 Sep 23	30.70000 +0.05	31.06	29.85	30.77	100,850
31 Aug 23	30.65000 +0.52	30.83	30.17	30.21	118,999
30 Aug 23	30.13000 +0.12	30.43	30.05	30.05	48,446
29 Aug 23	30.01000 +0.37	30.21	29.62	29.62	29,310
28 Aug 23	29.64000 +0.17	29.69	29.18	29.60	28,856
25 Aug 23	29.47000 +0.34	29.54	28.94	29.16	49,586
24 Aug 23	29.13000 +0.40	29.19	28.85	28.87	59,064
23 Aug 23	28.73000 +0.52	28.76	28.38	28.41	22,902
22 Aug 23	28.21000 +0.23	28.30	27.97	28.12	37,338
21 Aug 23	27.98000 -0.04	28.42	27.97	28.13	45,195
18 Aug 23	28.02000 +0.02	28.25	27.69	27.99	57,604
17 Aug 23	28.00000 -1.02	29.11	27.82	29.01	79,760
16 Aug 23	29.02000 +0.16	29.16	28.57	28.90	95,205
15 Aug 23	28.86000 +0.28	28.86	28.17	28.51	35,452
14 Aug 23	28.58000 +0.37	28.92	28.12	28.14	46,789
11 Aug 23	28.21000 +0.22	28.36	28.00	28.09	19,462
10 Aug 23	27.99000 -0.02	28.26	27.89	28.11	72,055
09 Aug 23	28.01000 +0.07	28.03	27.56	27.91	62,957
08 Aug 23	27.94000 -0.21	28.15	27.59	28.00	39,316
04 Aug 23	28.15000 +0.35	28.88	27.94	27.99	66,604
03 Aug 23	27.80000 -1.13	28.85	27.51	28.83	238,662
02 Aug 23	28.93000 -0.54	29.48	28.51	29.47	95,550
01 Aug 23	29.47000 -0.39	29.77	29.29	29.75	51,875
31 Jul 23	29.86000 -0.41	30.33	29.77	30.07	60,097
28 Jul 23	30.27000 +0.05	30.82	29.76	30.28	34,604
27 Jul 23	30.22000 -0.16	30.63	30.15	30.63	32,969
26 Jul 23	30.38000 -0.23	30.64	30.33	30.56	28,194
25 Jul 23	30.61000 -0.06	30.77	30.40	30.67	56,630
24 Jul 23	30.67000 -0.03	30.79	30.35	30.79	48,198
21 Jul 23	30.70000 -0.53	31.27	30.60	31.27	97,239
20 Jul 23	31.23000 -0.52	31.63	31.18	31.63	54,352
19 Jul 23	31.75000 -0.12	31.88	31.50	31.88	33,102
18 Jul 23	31.87000 -0.13	31.90	31.38	31.90	32,503
17 Jul 23	32.00000 +0.12	32.19	31.77	31.84	89,797
14 Jul 23	31.88000 +0.50	31.99	31.01	31.56	54,871
13 Jul 23	31.38000 +0.18	31.40	31.07	31.27	61,805
12 Jul 23	31.20000 -0.52	31.92	31.03	31.88	49,590
11 Jul 23	31.72000 +0.10	32.00	31.50	31.62	82,405
10 Jul 23	31.62000 +0.14	31.73	31.22	31.25	44,596
07 Jul 23	31.48000 +0.48	31.49	30.66	31.06	56,352
06 Jul 23	31.00000 -0.85	31.76	30.83	31.70	82,415
05 Jul 23	31.85000 -0.26	32.11	31.59	32.11	103,733
04 Jul 23	32.11000 -0.08	32.40	31.88	32.20	29,815
30 Jun 23	32.19000 +0.22	32.77	32.00	32.11	68,558
29 Jun 23	31.97000 -0.07	32.05	31.92	32.00	26,851
28 Jun 23	32.04000 +0.22	32.05	31.82	31.98	55,677
27 Jun 23	31.82000 +0.39	32.16	31.27	31.28	65,494
26 Jun 23	31.43000 +0.02	31.64	31.30	31.32	43,244
23 Jun 23	31.41000 -0.69	32.02	31.14	32.00	65,814
22 Jun 23	32.10000 -0.80	32.99	32.00	32.99	66,058
21 Jun 23	32.90000 +0.34	33.08	32.46	32.56	49,013
20 Jun 23	32.56000 -0.24	32.74	32.12	32.61	61,492
19 Jun 23	32.80000 +0.30	33.51	32.45	32.53	49,915
16 Jun 23	32.50000 -0.97	34.71	32.20	33.54	293,346
15 Jun 23	33.47000 -1.55	35.06	33.37	34.99	74,957
14 Jun 23	35.02000 -0.09	35.20	34.37	34.99	94,668
13 Jun 23	35.11000 -2.09	36.64	34.17	35.43	211,430
12 Jun 23	37.20000 +0.39	37.57	36.48	36.48	80,003
09 Jun 23	36.81000 -0.02	37.20	36.59	36.77	75,103
08 Jun 23	36.83000 +0.65	37.13	36.34	36.34	37,890
07 Jun 23	36.18000 -1.13	37.12	35.80	36.89	43,138
06 Jun 23	37.31000 -0.05	37.45	37.05	37.30	23,542
05 Jun 23	37.36000 -0.30	37.63	37.22	37.63	26,182
02 Jun 23	37.66000 +0.41	37.99	36.94	37.62	65,466
01 Jun 23	37.25000 -0.44	37.70	37.19	37.41	21,372
31 May 23	37.69000 -0.03	37.76	37.02	37.13	93,167
30 May 23	37.72000 -0.15	38.07	37.50	37.87	20,351
29 May 23	37.87000 -0.55	38.42	37.84	38.42	6,209
26 May 23	38.42000 +0.66	38.46	37.73	37.73	13,396
25 May 23	37.76000 +0.15	38.06	37.67	37.79	22,618
24 May 23	37.61000 +0.36	37.76	36.90	37.00	36,942
23 May 23	37.25000 -0.21	38.58	37.25	38.48	25,868
19 May 23	37.46000 +0.30	37.89	37.14	37.47	21,476
18 May 23	37.16000 -0.15	37.34	36.95	37.34	14,353
17 May 23	37.31000 +2.04	37.37	35.51	35.51	145,939
16 May 23	35.27000 -0.35	35.47	35.04	35.04	50,033
15 May 23	35.62000 +0.30	36.01	35.45	35.57	39,304
12 May 23	35.32000 -0.59	36.26	35.31	36.24	22,112
11 May 23	35.91000 -0.09	35.98	35.60	35.95	27,494
10 May 23	36.00000 +0.68	36.17	35.08	35.55	51,767
09 May 23	35.32000 -1.26	36.72	35.32	36.58	26,438
08 May 23	36.58000 +0.40	36.58	35.29	36.18	87,880
05 May 23	36.18000 +0.16	36.65	36.11	36.34	21,585
04 May 23	36.02000 -1.39	37.76	35.95	37.76	26,670
03 May 23	37.41000 +0.07	37.77	37.39	37.49	14,787
02 May 23	37.34000 -0.22	37.87	37.16	37.58	50,229
01 May 23	37.56000 +0.27	38.26	37.44	37.45	33,861
28 Apr 23	37.29000 +0.47	37.62	36.54	36.99	72,289
27 Apr 23	36.82000 +0.14	37.40	36.70	36.70	28,683
26 Apr 23	36.68000 -0.65	37.43	36.63	37.24	82,656
25 Apr 23	37.33000 -0.34	37.72	37.24	37.24	24,776
24 Apr 23	37.67000 -0.26	38.09	37.07	37.89	41,621
21 Apr 23	37.93000 +0.13	37.93	37.27	37.80	52,747
20 Apr 23	37.80000 -0.61	38.34	37.73	38.23	24,719
19 Apr 23	38.41000 -0.49	38.78	38.07	38.52	42,711
18 Apr 23	38.90000 -0.61	39.84	38.65	39.61	27,559
17 Apr 23	39.51000 -0.45	39.67	39.34	39.56	38,090
14 Apr 23	39.96000 +1.02	40.02	38.95	39.11	98,685
13 Apr 23	38.94000 -0.53	39.47	38.59	39.47	37,743
12 Apr 23	39.47000 +0.66	39.75	38.99	38.99	53,074
11 Apr 23	38.81000 -0.72	39.70	38.50	39.30	65,661
10 Apr 23	39.53000 +0.26	39.63	38.51	38.65	46,184
06 Apr 23	39.27000 +0.81	39.50	38.26	38.26	31,019
05 Apr 23	38.46000 -1.01	39.67	38.41	39.45	102,214
04 Apr 23	39.47000 +0.93	39.53	38.38	38.38	60,157
03 Apr 23	38.54000 +0.29	38.54	37.96	38.00	84,456
31 Mar 23	38.25000 +0.50	38.38	37.47	37.47	66,902
30 Mar 23	37.75000 -0.60	38.39	37.30	38.20	58,025
29 Mar 23	38.35000 +0.07	38.49	37.94	38.46	46,180
28 Mar 23	38.28000 -0.12	38.41	37.78	38.01	52,502
27 Mar 23	38.40000 +1.02	38.55	37.05	37.36	53,580
24 Mar 23	37.38000 +0.41	37.90	37.06	37.34	39,423
23 Mar 23	36.97000 +0.84	37.32	36.03	36.25	82,662
22 Mar 23	36.13000 -0.48	36.85	36.13	36.61	47,849
21 Mar 23	36.61000 +0.15	37.00	36.52	36.53	45,035
20 Mar 23	36.46000 -0.22	37.26	36.08	36.68	64,088
17 Mar 23	36.68000 -0.42	37.16	36.51	37.08	136,806
16 Mar 23	37.10000 -0.78	38.17	37.03	37.59	62,014
15 Mar 23	37.88000 -0.28	38.59	37.26	37.59	82,417
14 Mar 23	38.16000 +2.52	38.16	36.00	36.01	150,113
13 Mar 23	35.64000 +2.87	36.29	32.78	32.78	145,866
10 Mar 23	32.77000 -10.76	39.36	32.23	39.36	540,603
09 Mar 23	43.53000 -0.34	44.34	43.40	44.06	42,558
08 Mar 23	43.87000 +0.37	43.95	42.51	43.36	61,535
07 Mar 23	43.50000 -0.17	44.46	43.40	43.76	62,502
06 Mar 23	43.67000 +0.27	44.59	43.40	43.69	129,946
03 Mar 23	43.40000 -1.00	43.77	41.89	43.75	117,657
02 Mar 23	44.40000 +0.53	44.49	42.37	43.47	128,362
01 Mar 23	43.87000 +0.87	43.94	42.79	42.90	99,315
28 Feb 23	43.00000 +1.35	43.20	41.36	41.36	128,094
27 Feb 23	41.65000 -0.38	43.00	41.60	42.24	67,951
24 Feb 23	42.03000 -0.26	42.28	41.51	41.97	38,103
23 Feb 23	42.29000 -0.14	42.70	42.01	42.24	25,941
22 Feb 23	42.43000 +0.94	42.72	41.50	41.50	82,713
21 Feb 23	41.49000 -0.97	42.64	41.47	42.41	77,489
17 Feb 23	42.46000 -0.24	42.60	42.01	42.42	33,487
16 Feb 23	42.70000 -0.53	43.62	42.51	42.99	113,706
15 Feb 23	43.23000 +1.29	43.23	41.77	41.97	108,784
14 Feb 23	41.94000 +0.59	42.06	41.30	41.80	50,291
13 Feb 23	41.35000 -0.41	41.84	41.20	41.22	50,043
10 Feb 23	41.76000 -1.18	42.73	41.67	42.73	66,172
09 Feb 23	42.94000 +1.03	43.18	42.11	42.21	104,420
08 Feb 23	41.91000 +0.45	42.27	41.40	41.40	97,422
07 Feb 23	41.46000 +1.24	41.46	40.14	40.27	90,948
06 Feb 23	40.22000 -0.67	40.57	40.03	40.40	58,427
03 Feb 23	40.89000 -0.42	41.77	40.47	41.00	140,928
02 Feb 23	41.31000 +0.93	41.54	40.32	40.39	199,409
01 Feb 23	40.38000 +0.85	40.44	39.23	39.43	167,607
31 Jan 23	39.53000 +0.29	39.61	38.55	39.00	112,035
30 Jan 23	39.24000 -0.07	39.65	38.72	38.91	72,126
27 Jan 23	39.31000 -0.03	39.53	38.92	39.36	30,380
26 Jan 23	39.34000 +0.11	39.77	39.15	39.19	26,882
25 Jan 23	39.23000 -0.54	39.68	38.79	39.10	52,001
24 Jan 23	39.77000 +0.45	39.90	38.56	39.13	59,682
23 Jan 23	39.32000 -0.43	39.97	38.85	39.97	89,914
20 Jan 23	39.75000 -0.05	40.00	39.75	39.80	81,955
19 Jan 23	39.80000 +0.30	40.00	39.45	39.50	144,162
18 Jan 23	39.50000 +0.45	39.79	38.74	39.07	115,849
17 Jan 23	39.05000 -0.85	39.95	38.83	39.64	77,607
16 Jan 23	39.90000 +0.51	39.97	39.05	39.23	40,113
13 Jan 23	39.39000 -0.36	39.98	39.15	39.50	47,496
12 Jan 23	39.75000 +0.51	39.75	38.76	39.10	70,065
11 Jan 23	39.24000 -0.01	39.25	38.38	39.25	121,523
10 Jan 23	39.25000 +0.86	39.25	38.19	38.63	143,449
09 Jan 23	38.39000 +1.38	38.79	37.08	37.08	187,210
06 Jan 23	37.01000 +1.66	37.27	35.00	35.35	123,995
05 Jan 23	35.35000 -0.81	36.15	34.96	36.15	29,353
04 Jan 23	36.16000 +0.45	36.31	35.50	35.71	49,011
03 Jan 23	35.71000 -0.26	36.62	35.15	36.35	68,035
30 Dec 22	35.97000 -0.02	36.23	35.81	35.97	33,340
29 Dec 22	35.99000 +0.62	36.13	35.26	35.44	60,177
28 Dec 22	35.37000 +0.51	35.49	34.54	34.54	38,290
23 Dec 22	34.86000 -0.92	35.84	34.80	35.39	35,676
22 Dec 22	35.78000 +0.10	35.82	34.99	35.44	50,742
21 Dec 22	35.68000 +0.78	35.84	34.85	34.92	60,794
20 Dec 22	34.90000 +0.30	35.13	34.00	34.66	69,874
19 Dec 22	34.60000 -0.40	35.91	34.60	35.01	223,965
16 Dec 22	35.00000 +3.05	35.25	33.49	33.77	205,766
15 Dec 22	31.95000 -0.01	32.43	31.06	31.90	63,073
14 Dec 22	31.96000 -1.79	33.75	31.92	33.73	104,517
13 Dec 22	33.75000 -0.52	35.32	33.66	34.68	184,994
12 Dec 22	34.27000 +2.00	34.53	32.22	32.22	130,283
09 Dec 22	32.27000 +0.77	32.41	31.40	31.64	60,986
08 Dec 22	31.50000 -0.01	31.70	31.14	31.50	63,469
07 Dec 22	31.51000 +0.21	31.72	31.24	31.24	37,234
06 Dec 22	31.30000 -0.07	31.53	31.00	31.35	64,101
05 Dec 22	31.37000 -0.26	31.59	31.10	31.52	40,540
02 Dec 22	31.63000 +0.09	31.76	30.84	31.21	62,128
01 Dec 22	31.54000 +0.44	32.08	31.32	31.32	82,270
30 Nov 22	31.10000 +0.75	31.22	30.40	30.48	75,294
29 Nov 22	30.35000 +0.23	30.38	29.83	30.13	33,366
28 Nov 22	30.12000 -0.06	30.48	29.93	30.21	32,436
25 Nov 22	30.18000 +0.06	30.41	29.84	30.23	26,873
24 Nov 22	30.12000 +0.62	30.17	29.52	29.61	24,542
23 Nov 22	29.50000 +0.25	29.71	29.21	29.28	225,706
22 Nov 22	29.25000 -0.10	29.47	28.88	29.35	59,036
21 Nov 22	29.35000 +0.14	29.57	28.95	29.10	45,713
18 Nov 22	29.21000 -0.02	29.50	29.00	29.50	52,632
17 Nov 22	29.23000 -0.46	29.65	29.20	29.40	103,662
16 Nov 22	29.69000 -0.26	30.00	29.56	29.95	69,585
15 Nov 22	29.95000 -0.45	30.78	29.95	30.51	80,338
14 Nov 22	30.40000 -0.80	31.00	30.36	31.00	55,932
11 Nov 22	31.20000 +0.69	31.26	30.39	30.40	34,692
10 Nov 22	30.51000 +1.41	31.30	30.00	30.07	79,615
09 Nov 22	29.10000 -0.75	29.92	29.10	29.92	50,259
08 Nov 22	29.85000 +1.41	29.95	28.62	28.62	31,935
07 Nov 22	28.44000 -0.85	29.38	28.42	29.29	46,848
04 Nov 22	29.29000 -0.34	30.04	28.60	29.89	83,112
03 Nov 22	29.63000 -0.02	29.83	29.36	29.69	65,395
02 Nov 22	29.65000 -0.34	30.17	29.55	29.94	46,262
01 Nov 22	29.99000 -0.30	30.82	29.89	30.45	38,176
31 Oct 22	30.29000 +0.15	30.62	29.96	29.96	80,843
28 Oct 22	30.14000 +0.70	30.25	29.41	29.41	42,053
27 Oct 22	29.44000 -0.47	29.96	29.31	29.94	42,501
26 Oct 22	29.91000 +0.35	30.20	29.64	29.64	57,534
25 Oct 22	29.56000 +0.43	29.65	29.13	29.14	42,683
24 Oct 22	29.13000 -0.02	29.35	28.81	29.33	66,987
21 Oct 22	29.15000 +0.44	29.47	28.63	28.76	55,424
20 Oct 22	28.71000 -0.06	29.13	28.62	28.62	61,918
19 Oct 22	28.77000 -0.16	28.88	28.35	28.88	38,502
18 Oct 22	28.93000 +0.21	29.40	28.79	29.07	37,966
17 Oct 22	28.72000 +0.33	29.42	28.51	28.84	120,078
14 Oct 22	28.39000 -0.07	28.85	28.36	28.47	41,000
13 Oct 22	28.46000 +0.07	28.77	27.83	28.10	51,353
12 Oct 22	28.39000 +0.51	28.48	27.76	27.76	36,145
11 Oct 22	27.88000 -0.76	28.27	27.30	27.98	73,439
07 Oct 22	28.64000 -0.50	29.16	28.48	28.89	64,346
06 Oct 22	29.14000 -0.16	29.58	28.97	29.24	21,604
05 Oct 22	29.30000 -0.03	29.30	28.61	29.22	41,137
04 Oct 22	29.33000 +0.06	29.82	29.29	29.44	40,464
03 Oct 22	29.27000 +0.27	29.41	28.58	28.93	63,062
30 Sep 22	29.00000 +0.37	29.13	28.39	28.63	54,592
29 Sep 22	28.63000 -0.32	28.81	28.51	28.53	27,672
28 Sep 22	28.95000 +0.28	29.11	28.58	28.72	19,297
27 Sep 22	28.67000 -0.13	29.15	28.54	29.00	32,061
26 Sep 22	28.80000 +0.27	29.19	28.45	28.45	88,492
23 Sep 22	28.53000 -0.50	28.99	28.42	28.76	29,365
22 Sep 22	29.03000 -0.06	29.28	28.72	29.00	48,315
21 Sep 22	29.09000 -0.37	29.77	29.06	29.48	52,262
20 Sep 22	29.46000 -0.06	29.58	29.12	29.27	34,357
19 Sep 22	29.52000 -0.36	29.67	29.22	29.22	45,156
16 Sep 22	29.88000 -0.06	29.88	29.27	29.55	78,970
15 Sep 22	29.94000 -0.47	30.40	29.71	30.17	62,238
14 Sep 22	30.41000 +0.44	30.41	29.55	29.83	33,072
13 Sep 22	29.97000 -0.75	30.44	29.61	30.02	81,665
12 Sep 22	30.72000 +1.11	30.72	28.68	29.20	117,909
09 Sep 22	29.61000 -3.27	30.88	29.54	30.81	193,824
08 Sep 22	32.88000 +0.63	33.00	32.08	32.23	61,620
07 Sep 22	32.25000 +0.60	32.26	31.62	31.70	60,488
06 Sep 22	31.65000 -0.42	32.11	31.61	32.10	54,770
02 Sep 22	32.07000 +0.48	32.25	31.51	31.85	70,435
01 Sep 22	31.59000 -0.47	32.19	31.23	31.93	62,195
31 Aug 22	32.06000 -0.07	32.50	31.96	32.13	50,601
30 Aug 22	32.13000 +0.24	32.25	31.50	31.81	58,184
29 Aug 22	31.89000 -0.44	32.20	31.77	32.20	63,447
26 Aug 22	32.33000 -0.47	33.05	32.30	32.79	91,863
25 Aug 22	32.80000 -0.17	33.16	32.63	33.00	47,507
24 Aug 22	32.97000 -0.01	33.13	32.59	32.90	50,367
23 Aug 22	32.98000 +0.30	33.13	32.60	32.71	28,553
22 Aug 22	32.68000 -0.13	32.90	32.24	32.81	70,491
19 Aug 22	32.81000 -0.19	33.00	32.62	32.78	35,310
18 Aug 22	33.00000 -0.15	33.46	32.96	33.12	60,688
17 Aug 22	33.15000 +0.10	33.17	32.70	32.87	50,796
16 Aug 22	33.05000 +0.07	33.10	32.40	32.73	35,087
15 Aug 22	32.98000 +0.08	33.26	32.45	33.00	83,347
12 Aug 22	32.90000 -0.10	33.24	32.75	33.24	77,625
11 Aug 22	33.00000 -0.30	33.84	32.82	33.50	58,675
10 Aug 22	33.30000 +0.49	33.40	32.91	33.23	54,224
09 Aug 22	32.81000 -0.57	33.30	32.69	33.30	45,882
08 Aug 22	33.38000 +0.14	33.82	33.01	33.49	40,085
05 Aug 22	33.24000 +0.05	33.34	32.77	32.93	41,353
04 Aug 22	33.19000 +0.09	33.51	32.95	33.12	37,293
03 Aug 22	33.10000 +0.63	33.23	32.44	32.47	63,153
02 Aug 22	32.47000 -0.33	32.64	32.16	32.41	75,598
29 Jul 22	32.80000 +0.58	32.80	32.05	32.22	55,850
28 Jul 22	32.22000 +0.48	32.25	31.63	31.74	47,986
27 Jul 22	31.74000 +0.34	31.94	31.17	31.60	70,082
26 Jul 22	31.40000 -0.12	31.63	31.23	31.29	66,787
25 Jul 22	31.52000 +0.11	31.60	31.22	31.47	69,557
22 Jul 22	31.41000 -0.16	31.58	31.20	31.55	87,532
21 Jul 22	31.57000 +0.33	31.65	31.04	31.20	68,009
20 Jul 22	31.24000 +1.10	31.24	30.14	30.15	66,791
19 Jul 22	30.14000 +0.27	30.36	29.75	30.00	54,433
18 Jul 22	29.87000 +0.50	29.94	29.39	29.51	146,915
15 Jul 22	29.37000 +0.38	29.88	28.90	29.14	49,198
14 Jul 22	28.99000 -0.53	29.53	28.47	29.26	75,179
13 Jul 22	29.52000 +0.26	29.52	28.71	29.06	60,793
12 Jul 22	29.26000 -0.62	30.20	29.10	29.95	83,635
11 Jul 22	29.88000 -0.79	30.53	29.48	30.51	78,365
08 Jul 22	30.67000 +0.14	30.82	30.30	30.53	54,581
07 Jul 22	30.53000 +0.78	30.65	29.50	29.73	51,512
06 Jul 22	29.75000 +0.22	30.28	29.35	29.64	81,846
05 Jul 22	29.53000 +0.85	29.60	28.38	28.68	77,889
04 Jul 22	28.68000 +0.25	28.97	28.34	28.81	85,017
30 Jun 22	28.43000 -0.37	28.73	27.76	28.59	79,433
29 Jun 22	28.80000 -0.11	29.02	28.46	28.90	107,459
28 Jun 22	28.91000 +0.45	29.00	28.43	28.69	98,084
27 Jun 22	28.46000 -0.60	29.20	28.14	29.20	67,167
24 Jun 22	29.06000 +1.19	29.06	28.03	28.06	96,410
23 Jun 22	27.87000 +0.85	28.37	27.00	27.02	117,438
22 Jun 22	27.02000 +0.22	27.43	26.37	26.58	77,522
21 Jun 22	26.80000 +0.08	27.19	26.50	26.56	126,812
20 Jun 22	26.72000 +0.35	26.95	26.38	26.38	38,464
17 Jun 22	26.37000 +0.34	26.59	25.77	26.48	251,935
16 Jun 22	26.03000 +0.77	26.31	24.78	24.78	182,133
15 Jun 22	25.26000 +0.50	25.48	24.97	25.01	104,321
14 Jun 22	24.76000 +0.04	25.12	24.55	24.78	172,457
13 Jun 22	24.72000 -0.12	24.85	23.96	24.28	174,849
10 Jun 22	24.84000 -0.01	25.34	24.00	24.50	394,138
09 Jun 22	24.85000 -2.29	26.72	24.76	26.72	740,942
08 Jun 22	27.14000 -6.69	30.00	27.00	30.00	650,705
07 Jun 22	33.83000 +0.48	34.05	33.26	33.30	56,487
06 Jun 22	33.35000 -0.37	34.34	33.31	33.73	102,100
03 Jun 22	33.72000 -0.82	34.17	33.39	34.00	90,625
02 Jun 22	34.54000 +0.86	34.65	33.46	33.46	80,673
01 Jun 22	33.68000 -0.14	34.31	33.41	33.99	73,773
31 May 22	33.82000 -0.43	34.48	33.35	34.48	119,410
30 May 22	34.25000 +0.36	34.61	33.97	33.97	38,027
27 May 22	33.89000 +0.68	34.14	33.35	33.35	43,176
26 May 22	33.21000 +0.42	33.47	32.83	32.83	39,161
25 May 22	32.79000 +0.13	33.17	32.45	32.70	54,410
24 May 22	32.66000 -1.26	33.92	32.55	33.75	37,946
20 May 22	33.92000 +0.13	34.43	33.28	34.13	40,749
19 May 22	33.79000 +0.46	34.25	32.99	32.99	102,926
18 May 22	33.33000 -0.22	33.65	32.65	33.24	48,730
17 May 22	33.55000 +1.18	33.60	32.44	32.48	196,508
16 May 22	32.37000 -0.21	32.48	31.79	32.37	63,988
13 May 22	32.58000 +1.00	33.00	31.90	31.97	94,599
12 May 22	31.58000 -0.23	32.60	31.40	31.54	149,941
11 May 22	31.81000 -0.53	32.37	31.46	32.34	190,216
10 May 22	32.34000 -0.22	33.00	31.90	32.80	191,092
09 May 22	32.56000 -0.35	32.99	32.00	32.62	177,019
06 May 22	32.91000 -0.36	33.16	32.50	33.15	127,178
05 May 22	33.27000 -2.84	35.81	32.82	35.81	126,102
04 May 22	36.11000 +0.76	36.21	34.62	35.48	83,632
03 May 22	35.35000 +0.20	35.69	35.02	35.22	110,431
02 May 22	35.15000 -0.98	36.15	34.74	36.10	92,733
29 Apr 22	36.13000 -0.08	36.16	35.69	36.06	166,269
28 Apr 22	36.21000 +1.08	36.92	35.39	35.50	95,947
27 Apr 22	35.13000 +0.20	35.72	34.72	35.00	123,102
26 Apr 22	34.93000 -1.30	36.27	34.85	36.27	81,302
25 Apr 22	36.23000 +0.81	36.80	35.15	35.29	149,745
22 Apr 22	35.42000 -0.13	35.93	35.28	35.63	67,613
21 Apr 22	35.55000 -0.81	36.65	35.28	36.51	64,610
20 Apr 22	36.36000 -0.64	37.10	36.10	37.10	57,069
19 Apr 22	37.00000 +0.87	37.17	36.00	36.10	87,707
18 Apr 22	36.13000 -1.16	37.23	35.75	37.23	77,297
14 Apr 22	37.29000 -2.01	39.32	37.29	39.32	99,173
13 Apr 22	39.30000 -0.03	39.71	39.18	39.33	78,188
12 Apr 22	39.33000 -0.06	40.11	39.28	39.35	95,555
11 Apr 22	39.39000 +0.01	39.78	39.15	39.21	98,760
08 Apr 22	39.38000 -0.60	39.84	38.88	39.84	86,567
07 Apr 22	39.98000 +0.28	40.32	39.53	39.70	99,983
06 Apr 22	39.70000 -0.06	39.82	38.99	39.50	109,959
05 Apr 22	39.76000 -0.30	40.11	39.45	40.08	130,825
04 Apr 22	40.06000 +0.07	40.54	39.69	40.09	38,808
01 Apr 22	39.99000 +0.47	39.99	39.53	39.73	58,390
31 Mar 22	39.52000 -0.72	40.28	39.52	40.28	67,306
30 Mar 22	40.24000 +0.24	41.05	39.70	39.83	87,926
29 Mar 22	40.00000 +0.12	40.85	39.92	40.20	171,537
28 Mar 22	39.88000 +0.17	40.10	39.34	39.50	107,897
25 Mar 22	39.71000 -0.23	40.38	39.39	40.22	138,559
24 Mar 22	39.94000 +0.11	40.21	39.28	39.83	98,390
23 Mar 22	39.83000 -0.65	40.62	39.76	40.13	99,948
22 Mar 22	40.48000 +0.18	41.05	40.09	40.10	71,095
21 Mar 22	40.30000 +0.28	40.51	39.22	39.99	78,408
18 Mar 22	40.02000 -0.23	40.88	39.78	40.21	244,062
17 Mar 22	40.25000 -0.62	41.25	39.92	40.41	154,350
16 Mar 22	40.87000 +2.78	41.14	38.16	38.16	214,477
15 Mar 22	38.09000 -1.41	39.89	37.75	39.73	176,737
14 Mar 22	39.50000 +0.50	39.78	38.91	38.91	126,885
11 Mar 22	39.00000 -0.51	40.07	38.98	40.07	134,381
10 Mar 22	39.51000 +0.84	39.58	37.85	38.50	210,363
09 Mar 22	38.67000 +2.17	38.87	36.58	37.23	142,540
08 Mar 22	36.50000 +1.85	37.34	34.65	34.84	180,118
07 Mar 22	34.65000 -0.06	35.62	34.21	34.49	196,413
04 Mar 22	34.71000 -5.23	39.19	34.43	39.19	386,499
03 Mar 22	39.94000 -0.99	41.08	39.54	41.08	86,403
02 Mar 22	40.93000 +0.09	41.10	40.65	40.84	77,168
01 Mar 22	40.84000 -0.55	41.68	40.62	41.30	82,830
28 Feb 22	41.39000 +0.02	41.97	40.98	41.55	102,359
25 Feb 22	41.37000 -0.34	41.64	40.88	41.64	43,581
24 Feb 22	41.71000 +1.34	41.73	39.46	39.95	80,818
23 Feb 22	40.37000 -0.49	41.40	40.36	40.97	87,782
22 Feb 22	40.86000 +0.24	41.00	40.18	40.31	91,639
18 Feb 22	40.62000 -0.38	41.48	40.14	40.90	184,582
17 Feb 22	41.00000 -0.52	41.40	40.88	41.34	66,898
16 Feb 22	41.52000 -0.59	41.89	40.86	41.70	127,755
15 Feb 22	42.11000 +0.58	42.29	41.40	41.92	68,935
14 Feb 22	41.53000 +0.01	42.35	41.35	41.49	83,296
11 Feb 22	41.52000 -0.75	43.04	41.29	42.77	180,388
10 Feb 22	42.27000 -1.50	43.32	42.13	43.09	171,420
09 Feb 22	43.77000 +0.77	44.00	43.20	43.45	115,222
08 Feb 22	43.00000 +0.85	43.18	41.82	42.08	178,047
07 Feb 22	42.15000 -0.05	42.90	42.10	42.24	108,725
04 Feb 22	42.20000 +0.75	42.40	41.50	41.62	297,299
03 Feb 22	41.45000 -2.25	43.48	41.39	43.29	122,268
02 Feb 22	43.70000 -0.63	44.98	43.61	44.67	96,123
01 Feb 22	44.33000 -0.45	44.99	44.11	44.99	179,754
31 Jan 22	44.78000 +1.78	44.81	43.03	43.20	194,476
28 Jan 22	43.00000 +0.72	43.29	42.29	42.29	212,750
27 Jan 22	42.28000 -0.40	43.47	42.21	43.01	99,293
26 Jan 22	42.68000 +0.74	43.75	42.24	42.40	233,023
25 Jan 22	41.94000 -2.00	43.53	41.86	42.45	213,419
24 Jan 22	43.94000 -0.54	44.10	42.17	44.00	143,045
21 Jan 22	44.48000 -0.29	44.97	44.28	44.36	77,769
20 Jan 22	44.77000 -0.17	46.12	44.71	45.20	70,495
19 Jan 22	44.94000 -1.02	46.29	44.94	45.91	99,877
18 Jan 22	45.96000 -0.55	46.60	45.56	46.08	103,521
17 Jan 22	46.51000 +0.17	46.68	46.07	46.34	91,523
14 Jan 22	46.34000 +1.09	46.49	44.95	45.00	153,633
13 Jan 22	45.25000 +0.99	45.56	44.25	44.25	119,261
12 Jan 22	44.26000 +0.45	45.12	44.03	44.19	84,844
11 Jan 22	43.81000 +0.53	43.95	43.07	43.49	180,268
10 Jan 22	43.28000 -1.01	44.29	42.30	43.09	199,962
07 Jan 22	44.29000 -0.59	44.94	43.64	44.89	83,170
06 Jan 22	44.88000 -0.51	45.50	44.26	45.00	112,366
05 Jan 22	45.39000 -0.47	46.03	45.11	45.68	177,776
04 Jan 22	45.86000 -2.57	48.51	45.16	48.32	143,122
31 Dec 21	48.43000 -0.37	48.84	48.31	48.79	36,766
30 Dec 21	48.80000 -0.09	49.94	48.80	48.96	52,760
29 Dec 21	48.89000 +0.25	49.36	48.28	48.50	93,192
24 Dec 21	48.64000 +0.54	48.65	48.15	48.16	30,582
23 Dec 21	48.10000 +1.35	48.16	46.70	46.70	151,176
22 Dec 21	46.75000 +0.29	46.95	46.11	46.26	73,631
21 Dec 21	46.46000 +1.47	46.59	45.19	45.19	88,433
20 Dec 21	44.99000 -0.01	45.82	43.31	43.70	150,745
17 Dec 21	45.00000 -3.25	48.56	44.86	47.59	276,333
16 Dec 21	48.25000 -1.25	50.00	48.10	49.54	64,325
15 Dec 21	49.50000 +0.13	49.54	48.17	49.24	121,949
14 Dec 21	49.37000 -1.11	50.37	48.92	50.37	105,583
13 Dec 21	50.48000 -0.32	50.96	49.74	50.80	75,659
10 Dec 21	50.80000 +0.13	51.28	50.45	50.86	65,070
09 Dec 21	50.67000 -0.07	51.79	50.35	50.74	88,622
08 Dec 21	50.74000 -3.08	53.84	50.28	53.84	309,775
07 Dec 21	53.82000 -0.01	55.36	53.66	55.36	121,921
06 Dec 21	53.83000 +0.61	54.17	52.80	53.53	70,020
03 Dec 21	53.22000 -0.07	53.75	52.60	53.40	70,841
02 Dec 21	53.29000 +0.97	53.36	52.00	52.15	67,210
01 Dec 21	52.32000 -0.62	54.40	52.28	53.27	66,414
30 Nov 21	52.94000 -0.95	54.00	52.63	53.99	102,773
29 Nov 21	53.89000 -0.98	55.00	53.08	55.00	133,000
26 Nov 21	54.87000 -2.01	57.03	54.40	56.66	66,275
25 Nov 21	56.88000 +1.54	56.94	55.51	55.89	156,345
24 Nov 21	55.34000 -1.41	56.61	55.19	56.58	117,605
23 Nov 21	56.75000 -1.25	57.99	56.31	57.99	144,299
22 Nov 21	58.00000 +1.81	61.45	55.94	56.49	332,144
19 Nov 21	56.19000 +0.11	56.95	55.97	56.11	33,749
18 Nov 21	56.08000 -0.22	56.50	55.89	56.36	63,878
17 Nov 21	56.30000 +0.12	56.35	55.83	56.28	55,012
16 Nov 21	56.18000 +0.40	56.39	55.75	55.75	46,610
15 Nov 21	55.78000 -0.02	56.40	55.61	56.40	111,231
12 Nov 21	55.80000 +0.88	56.15	55.00	55.00	70,697
11 Nov 21	54.92000 +1.10	54.99	54.03	54.03	51,198
10 Nov 21	53.82000 -0.14	53.99	53.31	53.88	68,927
09 Nov 21	53.96000 +0.96	53.96	53.03	53.03	41,741
08 Nov 21	53.00000 -0.25	53.50	52.95	53.29	64,304
05 Nov 21	53.25000 +0.62	53.25	52.44	52.81	60,160
04 Nov 21	52.63000 -0.17	53.35	52.60	52.81	59,049
03 Nov 21	52.80000 -0.62	53.62	52.57	53.62	81,353
02 Nov 21	53.42000 -0.74	54.67	53.30	54.09	71,543
01 Nov 21	54.16000 +0.49	54.16	53.20	53.68	68,421
29 Oct 21	53.67000 +0.28	54.20	53.11	53.22	28,670
28 Oct 21	53.39000 +0.15	54.09	53.01	53.24	110,258
27 Oct 21	53.24000 -0.94	54.37	52.99	54.20	52,317
26 Oct 21	54.18000 -0.67	55.09	54.10	55.09	47,692
25 Oct 21	54.85000 -0.31	55.16	54.66	55.14	41,377
22 Oct 21	55.16000 -0.54	55.72	54.89	55.72	48,301
21 Oct 21	55.70000 +0.13	55.98	55.34	55.72	35,538
20 Oct 21	55.57000 -0.63	56.40	55.42	56.31	35,121
19 Oct 21	56.20000 +0.23	57.20	56.01	56.49	84,387
18 Oct 21	55.97000 -0.18	56.25	55.12	56.13	41,983
15 Oct 21	56.15000 +0.23	56.28	55.53	55.92	36,954
14 Oct 21	55.92000 +0.37	56.41	55.71	55.71	45,449
13 Oct 21	55.55000 +0.79	55.79	55.00	55.20	67,491
12 Oct 21	54.76000 -0.25	54.95	53.97	54.88	81,635
08 Oct 21	55.01000 -0.67	56.02	54.91	55.71	59,477
07 Oct 21	55.68000 +0.89	55.96	55.25	55.25	51,635
06 Oct 21	54.79000 +0.26	55.85	54.48	54.50	66,817
05 Oct 21	54.53000 +0.10	55.50	54.39	54.39	130,699
04 Oct 21	54.43000 -1.07	55.23	53.83	55.19	84,559
01 Oct 21	55.50000 -0.07	55.89	54.45	55.74	68,890
30 Sep 21	55.57000 +0.49	56.13	55.16	55.16	80,365
29 Sep 21	55.08000 -0.70	56.33	55.08	55.98	113,746
28 Sep 21	55.78000 -0.92	56.50	54.93	56.50	142,344
27 Sep 21	56.70000 -2.44	59.25	56.63	59.25	116,031
24 Sep 21	59.14000 -0.28	59.71	58.95	59.40	47,490
23 Sep 21	59.42000 -0.31	59.97	59.28	59.97	39,612
22 Sep 21	59.73000 +0.10	60.24	59.49	59.49	50,112
21 Sep 21	59.63000 +0.05	60.24	59.41	59.58	40,685
20 Sep 21	59.58000 -0.67	60.22	59.08	59.96	55,531
17 Sep 21	60.25000 -0.07	60.67	59.97	60.32	133,702
16 Sep 21	60.32000 +0.13	60.61	59.99	60.26	35,006
15 Sep 21	60.19000 +0.16	60.45	59.89	60.00	54,382
14 Sep 21	60.03000 -0.86	60.86	59.98	60.86	50,980
13 Sep 21	60.89000 +0.19	61.10	59.53	60.68	125,838
10 Sep 21	60.70000 -1.47	61.00	58.49	59.86	183,671
09 Sep 21	62.17000 -0.38	63.31	61.90	62.55	86,690
08 Sep 21	62.55000 -1.12	64.12	62.48	63.66	78,255
07 Sep 21	63.67000 +0.06	64.42	63.25	63.43	94,557
03 Sep 21	63.61000 +0.18	63.75	62.26	63.20	51,362
02 Sep 21	63.43000 +1.08	64.25	62.21	62.30	122,489
01 Sep 21	62.35000 +1.32	62.58	61.25	61.65	114,916
31 Aug 21	61.03000 +1.03	61.10	59.53	59.99	59,367
30 Aug 21	60.00000 -1.14	61.23	59.26	61.01	80,385
27 Aug 21	61.14000 +0.67	61.67	60.39	60.39	53,950
26 Aug 21	60.47000 +0.15	60.72	60.11	60.32	52,657
25 Aug 21	60.32000 +0.02	60.44	59.74	60.41	35,096
24 Aug 21	60.30000 +0.60	60.63	59.70	59.70	44,361
23 Aug 21	59.70000 +0.09	59.80	59.14	59.59	27,516
20 Aug 21	59.61000 +1.11	59.61	58.97	59.09	41,655
19 Aug 21	58.50000 +0.47	58.81	57.90	58.03	38,735
18 Aug 21	58.03000 +0.40	58.19	57.25	57.65	43,196
17 Aug 21	57.63000 +0.09	58.06	57.47	57.50	40,635
16 Aug 21	57.54000 -0.58	58.18	57.08	57.71	53,848
13 Aug 21	58.12000 +0.26	58.12	57.58	58.00	29,378
12 Aug 21	57.86000 -0.10	58.03	57.19	58.03	59,003
11 Aug 21	57.96000 -0.23	58.95	57.73	58.29	104,319
10 Aug 21	58.19000 -0.33	60.50	57.78	58.49	78,265
09 Aug 21	58.52000 -0.19	59.24	58.52	58.61	65,001
06 Aug 21	58.71000 +0.60	58.90	57.77	58.05	88,153
05 Aug 21	58.11000 +0.98	58.11	57.13	57.13	91,080
04 Aug 21	57.13000 +0.51	57.56	56.26	56.84	66,961
03 Aug 21	56.62000 +0.31	57.40	56.14	56.14	84,562
30 Jul 21	56.31000 +0.24	56.47	55.82	56.02	42,284
29 Jul 21	56.07000 -0.27	56.75	55.82	56.34	33,874
28 Jul 21	56.34000 -0.33	57.12	56.33	56.79	42,541
27 Jul 21	56.67000 +0.47	56.78	55.97	56.26	45,071
26 Jul 21	56.20000 -0.43	56.46	55.85	56.46	70,308
23 Jul 21	56.63000 +0.44	56.66	55.98	56.16	29,477
22 Jul 21	56.19000 +0.06	56.92	56.13	56.37	34,130
21 Jul 21	56.13000 -0.30	56.58	55.97	56.26	41,342
20 Jul 21	56.43000 +0.38	56.56	55.85	55.91	34,638
19 Jul 21	56.05000 +0.14	56.35	55.50	55.84	50,928
16 Jul 21	55.91000 -0.17	56.41	55.81	56.07	37,477
15 Jul 21	56.08000 -0.08	56.43	55.40	56.13	46,463
14 Jul 21	56.16000 -0.25	56.71	55.95	56.71	96,554
13 Jul 21	56.41000 -0.09	56.75	55.95	56.01	53,763
12 Jul 21	56.50000 -0.31	57.00	56.17	57.00	94,705
09 Jul 21	56.81000 +0.73	56.99	55.99	56.09	98,982
08 Jul 21	56.08000 +0.16	56.54	55.00	55.63	156,489
07 Jul 21	55.92000 -0.93	57.24	55.69	56.99	74,245
06 Jul 21	56.85000 +1.65	56.92	55.19	55.37	129,154
05 Jul 21	55.20000 -0.42	55.86	55.05	55.86	25,385
02 Jul 21	55.62000 +0.43	56.25	55.21	55.64	78,340
30 Jun 21	55.19000 -1.06	56.14	55.15	56.02	98,459
29 Jun 21	56.25000 +0.23	56.25	55.55	56.00	64,595
28 Jun 21	56.02000 +1.02	56.06	55.03	55.40	108,112
25 Jun 21	55.00000 +0.10	55.16	54.70	55.16	54,409
24 Jun 21	54.90000 +0.12	55.48	54.65	55.00	97,754
23 Jun 21	54.78000 -0.04	55.16	54.43	54.66	59,367
22 Jun 21	54.82000 +0.77	54.97	54.03	54.07	81,673
21 Jun 21	54.05000 +0.05	54.72	53.42	54.15	137,244
18 Jun 21	54.00000 +0.25	54.42	53.42	54.00	691,441
17 Jun 21	53.75000 +0.50	54.88	53.25	53.25	117,845
16 Jun 21	53.25000 -0.05	53.54	52.62	53.50	100,154
15 Jun 21	53.30000 +0.80	53.55	52.50	52.73	188,630
14 Jun 21	52.50000 +0.89	52.63	50.90	51.76	196,891
11 Jun 21	51.61000 -2.23	52.29	48.87	51.43	509,293
10 Jun 21	53.84000 +0.06	54.12	53.56	53.74	98,110
09 Jun 21	53.78000 +0.37	54.05	53.33	53.43	110,285
08 Jun 21	53.41000 -0.02	53.96	52.80	53.63	146,662
07 Jun 21	53.43000 +0.20	53.94	53.00	53.17	73,103
04 Jun 21	53.23000 -0.21	53.50	52.80	53.32	97,533
03 Jun 21	53.44000 +1.00	53.65	52.50	52.50	88,806
02 Jun 21	52.44000 +0.25	52.64	51.73	52.31	86,432
01 Jun 21	52.19000 -1.01	53.36	51.95	52.66	84,065
31 May 21	53.20000 +0.10	53.58	52.97	53.11	41,337
28 May 21	53.10000 -0.26	54.12	53.10	53.37	92,045
27 May 21	53.36000 -0.23	53.52	52.62	53.23	101,129
26 May 21	53.59000 -0.15	55.00	53.53	53.72	143,424
25 May 21	53.74000 -0.10	54.44	53.69	54.39	90,250
21 May 21	53.84000 -0.40	54.58	53.82	54.52	100,843
20 May 21	54.24000 +0.24	54.59	53.82	54.17	81,631
19 May 21	54.00000 +1.16	54.06	52.45	52.70	108,047
18 May 21	52.84000 +0.23	53.58	52.38	52.70	134,526
17 May 21	52.61000 +0.57	52.61	51.56	51.56	126,786
14 May 21	52.04000 -0.90	53.10	51.71	52.75	218,160
13 May 21	52.94000 -0.07	53.37	51.53	53.23	157,362
12 May 21	53.01000 -0.36	53.43	52.56	53.00	119,330
11 May 21	53.37000 -0.16	53.71	52.50	53.12	127,294
10 May 21	53.53000 -3.20	56.47	53.53	56.47	189,206
07 May 21	56.73000 -0.58	58.26	56.37	57.70	74,835
06 May 21	57.31000 -0.24	57.47	56.41	57.44	126,009
05 May 21	57.55000 +0.08	57.80	57.01	57.80	95,406
04 May 21	57.47000 -1.27	58.79	56.91	58.70	119,830
03 May 21	58.74000 +0.52	59.16	58.43	58.60	71,169
30 Apr 21	58.22000 -0.24	58.61	58.00	58.35	113,588
29 Apr 21	58.46000 +0.18	58.77	57.95	58.48	65,676
28 Apr 21	58.28000 +0.28	58.59	57.69	57.83	77,292
27 Apr 21	58.00000 +0.42	58.31	56.81	57.35	83,098
26 Apr 21	57.58000 +0.34	57.74	56.72	57.30	52,086
23 Apr 21	57.24000 +0.00	57.66	57.03	57.42	89,646
22 Apr 21	57.24000 -0.13	58.19	57.18	57.39	134,799
21 Apr 21	57.37000 +0.42	57.38	56.51	57.00	59,224
20 Apr 21	56.95000 -1.16	58.10	56.88	58.00	90,016
19 Apr 21	58.11000 -0.58	59.30	58.01	59.00	104,818
16 Apr 21	58.69000 -0.53	59.15	58.16	59.15	78,692
15 Apr 21	59.22000 +0.60	59.28	58.72	59.15	53,355
14 Apr 21	58.62000 -1.32	60.03	58.62	59.98	81,154
13 Apr 21	59.94000 +0.62	60.07	58.82	59.48	85,473
12 Apr 21	59.32000 +0.12	59.38	58.65	59.10	90,815
09 Apr 21	59.20000 -1.91	60.87	58.80	60.87	170,356
08 Apr 21	61.11000 +1.06	61.13	59.94	60.68	70,605
07 Apr 21	60.05000 +0.30	60.42	59.65	59.76	95,856
06 Apr 21	59.75000 +0.20	60.25	58.99	59.55	100,971
05 Apr 21	59.55000 -1.15	61.17	59.55	61.17	162,712
01 Apr 21	60.70000 +2.41	61.18	59.11	59.11	196,167
31 Mar 21	58.29000 -0.90	60.23	58.26	59.56	155,804
30 Mar 21	59.19000 -0.07	59.72	58.72	58.98	59,058
29 Mar 21	59.26000 -0.93	60.35	58.67	59.88	297,473
26 Mar 21	60.19000 -0.79	61.16	59.03	61.16	155,158
25 Mar 21	60.98000 -0.72	61.41	59.66	61.39	212,532
24 Mar 21	61.70000 -0.25	62.07	60.67	62.07	241,787
23 Mar 21	61.95000 -0.13	62.30	61.62	62.08	151,613
22 Mar 21	62.08000 +0.15	62.94	61.75	61.79	129,955
19 Mar 21	61.93000 +1.69	62.18	60.49	60.49	1,031,434
18 Mar 21	60.24000 -1.06	60.90	60.17	60.82	175,201
17 Mar 21	61.30000 -0.57	61.90	60.99	61.75	242,194
16 Mar 21	61.87000 +0.82	62.25	61.48	61.54	317,318
15 Mar 21	61.05000 -0.36	61.16	59.84	61.14	287,949
12 Mar 21	61.41000 -0.19	61.45	59.32	60.98	203,861
11 Mar 21	61.60000 +2.34	62.00	59.64	59.64	196,274
10 Mar 21	59.26000 -0.09	59.64	58.30	59.54	281,132
09 Mar 21	59.35000 +2.83	59.56	57.50	57.50	176,598
08 Mar 21	56.52000 +0.22	57.58	55.77	56.02	135,593
05 Mar 21	56.30000 +0.90	56.49	54.70	55.59	215,836
04 Mar 21	55.40000 -1.03	56.54	54.50	56.06	176,870
03 Mar 21	56.43000 -0.75	57.24	55.53	57.24	185,728
02 Mar 21	57.18000 +0.75	57.29	55.84	56.70	106,951
01 Mar 21	56.43000 +1.17	56.57	55.23	56.07	164,495
26 Feb 21	55.26000 +0.41	56.13	54.90	55.27	261,637
25 Feb 21	54.85000 -0.25	55.72	54.36	55.00	187,674
24 Feb 21	55.10000 +0.00	55.50	54.00	55.02	200,545
23 Feb 21	55.10000 -1.40	56.36	54.12	56.30	236,859
22 Feb 21	56.50000 -2.35	59.00	56.48	58.69	138,650
19 Feb 21	58.85000 +0.41	59.48	58.36	58.40	161,215
18 Feb 21	58.44000 +0.71	59.35	57.51	57.51	101,354
17 Feb 21	57.73000 -1.80	59.94	57.57	59.50	140,624
16 Feb 21	59.53000 -0.34	60.70	59.52	59.87	103,986
12 Feb 21	59.87000 -0.78	60.55	59.31	60.50	124,221
11 Feb 21	60.65000 +0.22	61.01	59.96	60.78	68,641
10 Feb 21	60.43000 -0.39	61.20	59.72	61.17	80,750
09 Feb 21	60.82000 -0.54	61.65	60.49	60.77	123,090
08 Feb 21	61.36000 +0.66	61.99	60.69	60.69	170,657
05 Feb 21	60.70000 -0.26	61.89	60.40	61.10	112,823
04 Feb 21	60.96000 +0.18	61.60	60.60	61.12	37,739
03 Feb 21	60.78000 -0.78	62.02	60.65	61.74	117,009
02 Feb 21	61.56000 +0.81	62.25	60.64	61.28	66,870
01 Feb 21	60.75000 +2.03	60.94	58.95	58.95	101,831
29 Jan 21	58.72000 -1.93	60.46	58.55	60.26	234,520
28 Jan 21	60.65000 +0.47	61.16	60.18	60.18	70,777
27 Jan 21	60.18000 -1.67	61.50	60.14	61.28	88,864
26 Jan 21	61.85000 -1.63	63.34	61.12	63.34	129,854
25 Jan 21	63.48000 +0.32	64.64	62.92	63.12	101,743
22 Jan 21	63.16000 -0.67	63.67	62.80	63.52	89,220
21 Jan 21	63.83000 -0.59	64.49	61.99	64.49	75,171
20 Jan 21	64.42000 +0.68	64.45	63.84	63.84	88,120
19 Jan 21	63.74000 +0.24	64.00	63.41	63.65	65,903
18 Jan 21	63.50000 +0.25	64.31	63.13	63.53	97,004
15 Jan 21	63.25000 -0.22	64.23	63.10	63.41	57,676
14 Jan 21	63.47000 -2.00	64.85	63.25	64.50	140,961
13 Jan 21	65.47000 +0.02	65.99	64.73	65.73	126,145
12 Jan 21	65.45000 +0.14	66.66	65.27	65.79	200,194
11 Jan 21	65.31000 +0.71	65.80	64.25	64.78	159,181
08 Jan 21	64.60000 +0.77	65.01	63.20	63.99	365,596
07 Jan 21	63.83000 +1.13	63.96	62.81	62.92	153,577
06 Jan 21	62.70000 +0.46	62.75	61.45	61.98	306,504
05 Jan 21	62.24000 +0.13	62.59	61.62	62.42	71,166
04 Jan 21	62.11000 +0.46	62.46	60.85	62.23	184,815
31 Dec 20	61.65000 +1.02	61.95	60.91	61.06	96,281
30 Dec 20	60.63000 -0.03	61.28	60.39	60.81	69,835
29 Dec 20	60.66000 -0.60	62.10	60.47	62.10	132,042
24 Dec 20	61.26000 +0.00	61.84	61.00	61.49	96,323
23 Dec 20	61.26000 -3.00	64.31	61.24	64.31	259,667
22 Dec 20	64.26000 +2.83	64.33	61.50	61.66	214,670
21 Dec 20	61.43000 -0.43	62.07	58.84	61.98	349,522
18 Dec 20	61.86000 -6.03	70.15	61.86	70.15	825,211
17 Dec 20	67.89000 +3.38	68.42	64.74	64.76	139,554
16 Dec 20	64.51000 -0.56	66.48	64.01	66.00	140,132
15 Dec 20	65.07000 +0.49	65.70	64.38	64.55	140,789
14 Dec 20	64.58000 -0.05	64.98	63.35	64.98	165,384
11 Dec 20	64.63000 +0.80	64.75	63.72	63.80	58,693
10 Dec 20	63.83000 -0.48	64.73	63.17	64.10	94,757
09 Dec 20	64.31000 -0.87	65.25	63.69	64.96	122,719
08 Dec 20	65.18000 +0.17	65.58	64.70	65.13	93,696
07 Dec 20	65.01000 +0.72	65.57	64.15	64.79	105,847
04 Dec 20	64.29000 -1.76	66.21	63.93	65.81	140,791
03 Dec 20	66.05000 +0.38	67.13	65.45	65.45	89,704
02 Dec 20	65.67000 +0.01	65.78	64.75	65.78	168,728
01 Dec 20	65.66000 -1.33	67.71	65.54	67.39	116,147
30 Nov 20	66.99000 +0.43	67.03	66.08	66.68	129,783
27 Nov 20	66.56000 +0.61	66.70	65.64	66.31	110,915
26 Nov 20	65.95000 +0.10	66.28	65.07	66.15	46,484
25 Nov 20	65.85000 +1.43	67.30	65.23	65.43	208,967
24 Nov 20	64.42000 +0.10	65.25	63.99	64.40	332,053
23 Nov 20	64.32000 -1.44	66.18	64.12	65.94	180,363
20 Nov 20	65.76000 +1.19	66.03	64.10	64.84	89,504
19 Nov 20	64.57000 +1.13	65.90	63.32	63.32	145,567
18 Nov 20	63.44000 +0.13	63.99	62.87	63.01	208,884
17 Nov 20	63.31000 +0.53	63.58	62.16	62.16	98,885
16 Nov 20	62.78000 -1.23	64.50	61.43	64.00	194,886
13 Nov 20	64.01000 +0.82	64.53	63.21	63.21	164,060
12 Nov 20	63.19000 -0.70	64.66	63.09	64.03	296,287
11 Nov 20	63.89000 +0.35	64.69	63.53	63.83	282,005
10 Nov 20	63.54000 -2.76	66.75	63.41	66.07	279,941
09 Nov 20	66.30000 -4.23	71.00	66.17	71.00	115,694
06 Nov 20	70.53000 +1.04	70.60	68.15	69.44	86,737
05 Nov 20	69.49000 +0.11	71.00	68.66	71.00	46,006
04 Nov 20	69.38000 +3.31	69.45	66.70	67.04	108,662
03 Nov 20	66.07000 +1.36	66.96	65.06	65.06	126,071
02 Nov 20	64.71000 -1.40	66.96	63.89	65.97	244,216
30 Oct 20	66.11000 -1.14	67.20	65.32	67.10	75,753
29 Oct 20	67.25000 +0.65	67.95	66.21	66.21	122,397
28 Oct 20	66.60000 -1.92	67.75	65.98	67.48	104,560
27 Oct 20	68.52000 +0.30	69.39	68.24	68.43	89,965
26 Oct 20	68.22000 -1.48	69.73	67.80	69.04	127,388
23 Oct 20	69.70000 -1.24	71.60	69.66	71.10	98,146
22 Oct 20	70.94000 -3.37	74.62	70.28	74.30	185,258
21 Oct 20	74.31000 +0.30	75.41	74.01	74.01	82,660
20 Oct 20	74.01000 -1.02	75.33	73.37	75.03	81,740
19 Oct 20	75.03000 +0.03	76.00	74.63	75.16	182,076
16 Oct 20	75.00000 -0.02	75.58	74.50	75.05	83,618
15 Oct 20	75.02000 -0.31	75.30	74.42	74.63	73,695
14 Oct 20	75.33000 +0.25	75.44	74.37	75.07	122,784
13 Oct 20	75.08000 +1.84	75.30	73.35	73.40	330,008
09 Oct 20	73.24000 -0.37	74.35	73.00	74.35	136,334
08 Oct 20	73.61000 -0.35	74.15	72.71	74.15	75,458
07 Oct 20	73.96000 -0.22	75.33	73.93	74.06	150,547
06 Oct 20	74.18000 -0.32	74.79	73.39	74.14	81,188
05 Oct 20	74.50000 +1.60	74.50	72.48	72.48	124,418
02 Oct 20	72.90000 -1.40	74.28	72.38	73.85	142,167
01 Oct 20	74.30000 +1.53	74.75	72.89	72.89	152,888
30 Sep 20	72.77000 -1.72	75.10	72.20	74.31	113,278
29 Sep 20	74.49000 +3.26	74.63	71.23	71.23	97,700
28 Sep 20	71.23000 -0.43	72.00	69.99	72.00	132,234
25 Sep 20	71.66000 +1.17	72.00	70.00	70.02	85,200
24 Sep 20	70.49000 +0.21	71.00	69.78	70.15	78,354
23 Sep 20	70.28000 -1.09	71.89	69.98	71.87	138,123
22 Sep 20	71.37000 +1.09	71.45	69.40	70.86	139,663
21 Sep 20	70.28000 -0.37	70.58	68.80	69.85	147,808
18 Sep 20	70.65000 +0.66	71.71	69.28	70.78	634,447
17 Sep 20	69.99000 +0.85	70.10	68.50	68.74	182,976
16 Sep 20	69.14000 -0.56	69.96	69.05	69.96	167,668
15 Sep 20	69.70000 +0.77	70.30	68.82	69.24	148,312
14 Sep 20	68.93000 -2.68	72.97	68.55	72.48	195,397
11 Sep 20	71.61000 -0.47	75.89	70.61	75.89	325,292
10 Sep 20	72.08000 -2.03	76.09	70.96	76.09	185,100
09 Sep 20	74.11000 +2.81	74.69	71.21	72.07	233,912
08 Sep 20	71.30000 -2.38	73.01	69.44	73.01	217,209
04 Sep 20	73.68000 -3.06	76.91	71.27	76.49	265,356
03 Sep 20	76.74000 -3.60	79.89	75.61	79.70	251,264
02 Sep 20	80.34000 +1.84	80.91	77.87	78.49	202,254
01 Sep 20	78.50000 +5.72	78.50	73.13	73.53	250,441
31 Aug 20	72.78000 -0.40	73.46	70.98	73.18	100,082
28 Aug 20	73.18000 -0.60	74.23	72.78	73.78	119,985
27 Aug 20	73.78000 -0.45	74.23	72.61	74.23	129,337
26 Aug 20	74.23000 +0.47	75.46	73.84	73.97	105,853
25 Aug 20	73.76000 +0.06	75.00	73.31	73.75	117,730
24 Aug 20	73.70000 -2.20	76.34	73.10	75.90	122,037
21 Aug 20	75.90000 -1.88	77.60	75.83	77.47	158,044
20 Aug 20	77.78000 +2.25	77.97	74.63	75.53	132,506
19 Aug 20	75.53000 +0.48	76.21	74.15	75.05	191,047
18 Aug 20	75.05000 +1.20	75.30	73.15	73.86	194,348
17 Aug 20	73.85000 +0.80	74.79	73.34	73.34	48,101
14 Aug 20	73.05000 -0.19	73.60	72.96	73.00	51,103
13 Aug 20	73.24000 +1.09	74.24	71.06	72.52	85,741
12 Aug 20	72.15000 -0.52	74.61	72.09	72.81	177,932
11 Aug 20	72.67000 -0.66	73.90	71.82	72.61	75,215
10 Aug 20	73.33000 -2.92	76.23	72.46	75.75	85,664
07 Aug 20	76.25000 -2.06	78.14	75.06	78.14	70,214
06 Aug 20	78.31000 +0.92	78.53	77.01	77.29	70,121
05 Aug 20	77.39000 +0.47	77.40	75.94	76.70	69,203
04 Aug 20	76.92000 +1.01	77.00	74.81	75.91	98,982
31 Jul 20	75.91000 -0.26	76.60	75.35	76.41	97,604
30 Jul 20	76.17000 +0.12	76.53	74.78	75.80	68,261
29 Jul 20	76.05000 +1.43	77.76	74.49	74.49	139,649
28 Jul 20	74.62000 +0.37	75.26	73.18	74.67	118,697
27 Jul 20	74.25000 +1.42	74.48	72.20	73.09	68,454
24 Jul 20	72.83000 -1.01	74.25	71.54	73.25	74,663
23 Jul 20	73.84000 -0.16	76.44	73.50	74.01	93,333
22 Jul 20	74.00000 -0.04	75.29	73.66	74.87	113,751
21 Jul 20	74.04000 -2.66	77.45	74.02	77.45	113,591
20 Jul 20	76.70000 +1.74	77.00	74.99	75.00	117,573
17 Jul 20	74.96000 +0.76	75.40	73.75	74.78	140,442
16 Jul 20	74.20000 +0.23	74.49	73.75	74.40	178,578
15 Jul 20	73.97000 +0.34	75.36	73.04	73.52	193,807
14 Jul 20	73.63000 -2.12	75.94	72.34	75.00	231,503
13 Jul 20	75.75000 -1.80	78.50	75.72	78.25	184,110
10 Jul 20	77.55000 -0.56	78.32	76.95	78.32	273,157
09 Jul 20	78.11000 +1.67	78.49	76.90	76.90	194,808
08 Jul 20	76.44000 +0.00	76.70	75.63	76.64	223,253
07 Jul 20	76.44000 -1.29	78.10	76.21	77.99	172,772
06 Jul 20	77.73000 +2.07	78.21	75.78	76.18	253,986
03 Jul 20	75.66000 +0.70	76.82	74.79	74.79	107,146
02 Jul 20	74.96000 +2.46	77.90	73.39	73.39	241,957
30 Jun 20	72.50000 +1.64	72.94	70.67	70.90	202,406
29 Jun 20	70.86000 -0.80	72.12	70.50	71.49	96,610
26 Jun 20	71.66000 -0.75	72.50	71.61	72.50	96,863
25 Jun 20	72.41000 +1.14	72.46	70.19	71.16	93,724
24 Jun 20	71.27000 -0.23	72.07	70.85	71.60	188,573
23 Jun 20	71.50000 +0.00	72.00	71.33	72.00	122,395
22 Jun 20	71.50000 +1.60	72.00	69.93	69.93	169,177
19 Jun 20	69.90000 -0.25	70.36	69.51	70.15	299,137
18 Jun 20	70.15000 -0.40	70.15	68.86	69.96	218,912
17 Jun 20	70.55000 -0.43	71.75	70.30	70.87	178,830
16 Jun 20	70.98000 +1.23	72.24	70.89	71.33	135,764
15 Jun 20	69.75000 -0.35	70.45	68.20	68.61	322,071
12 Jun 20	70.10000 +2.24	70.10	68.64	68.75	253,781
11 Jun 20	67.86000 -0.40	68.08	65.58	66.57	141,749
10 Jun 20	68.26000 +3.26	68.48	65.18	65.18	265,399
09 Jun 20	65.00000 -1.89	67.30	64.87	66.64	288,319
08 Jun 20	66.89000 +1.70	67.40	65.48	65.83	302,064
05 Jun 20	65.19000 +2.59	77.00	64.14	77.00	398,151
04 Jun 20	62.60000 -1.91	64.65	62.38	64.43	166,091
03 Jun 20	64.51000 +1.81	64.79	62.44	62.70	245,603
02 Jun 20	62.70000 +1.90	63.18	61.30	61.31	169,743
01 Jun 20	60.80000 +0.96	60.89	59.65	59.70	110,514
29 May 20	59.84000 +2.52	60.21	57.24	57.24	196,078
28 May 20	57.32000 +0.74	58.48	56.32	56.93	95,557
27 May 20	56.58000 -1.42	58.42	55.43	58.06	68,416
26 May 20	58.00000 -1.23	59.60	57.53	59.60	133,220
25 May 20	59.23000 +0.43	59.32	58.81	59.00	33,921
22 May 20	58.80000 +1.94	59.42	56.91	56.99	88,854
21 May 20	56.86000 +0.10	57.47	56.15	57.00	58,747
20 May 20	56.76000 +0.01	57.20	56.03	57.20	83,998
19 May 20	56.75000 +0.49	59.50	56.75	59.49	71,449
15 May 20	56.26000 +0.89	56.39	54.66	55.19	50,252
14 May 20	55.37000 -0.53	55.53	53.88	54.77	95,845
13 May 20	55.90000 +0.20	57.05	55.55	55.70	159,541
12 May 20	55.70000 -1.95	57.65	55.58	57.64	216,262
11 May 20	57.65000 -0.28	58.00	57.40	57.78	82,329
08 May 20	57.93000 +0.52	58.00	57.54	57.82	92,205
07 May 20	57.41000 -0.59	58.96	57.34	58.52	160,415
06 May 20	58.00000 +2.34	58.86	56.00	56.00	157,548
05 May 20	55.66000 +2.43	56.09	52.95	54.19	129,253
04 May 20	53.23000 +0.80	53.69	51.82	52.26	53,998
01 May 20	52.43000 +0.28	52.68	50.80	51.55	105,186
30 Apr 20	52.15000 -0.34	52.37	51.32	52.27	105,162
29 Apr 20	52.49000 +0.64	52.93	51.45	51.52	254,256
28 Apr 20	51.85000 +0.51	52.00	50.61	51.36	65,668
27 Apr 20	51.34000 -0.58	52.18	50.52	51.92	107,335
24 Apr 20	51.92000 +0.07	52.09	51.11	51.72	45,731
23 Apr 20	51.85000 -0.07	52.49	51.53	52.49	73,006
22 Apr 20	51.92000 +1.58	52.07	51.00	51.00	121,576
21 Apr 20	50.34000 -2.31	52.35	49.78	52.28	89,352
20 Apr 20	52.65000 +0.15	52.70	51.76	51.88	108,224
17 Apr 20	52.50000 +1.08	52.86	51.52	52.48	102,948
16 Apr 20	51.42000 +1.11	51.75	49.98	50.40	126,807
15 Apr 20	50.31000 -0.17	50.53	49.31	50.12	100,672
14 Apr 20	50.48000 +0.59	51.72	49.90	49.90	96,599
13 Apr 20	49.89000 +1.17	50.35	47.53	48.50	139,218
09 Apr 20	48.72000 +0.84	49.00	47.57	48.46	81,066
08 Apr 20	47.88000 +1.57	48.21	46.51	46.51	79,642
07 Apr 20	46.31000 +0.80	47.56	45.99	46.53	122,247
06 Apr 20	45.51000 +3.21	45.86	42.91	42.92	114,128
03 Apr 20	42.30000 -0.25	42.60	41.35	42.60	107,256
02 Apr 20	42.55000 +0.66	42.83	41.01	41.40	118,251
01 Apr 20	41.89000 -1.64	43.13	41.14	42.76	261,620
31 Mar 20	43.53000 +1.68	44.80	41.90	41.90	234,330
30 Mar 20	41.85000 -0.74	43.47	41.45	42.87	142,724
27 Mar 20	42.59000 +0.34	43.16	40.60	41.13	193,726
26 Mar 20	42.25000 +1.47	42.69	40.54	40.71	168,636
25 Mar 20	40.78000 +1.39	41.35	39.15	39.36	200,912
24 Mar 20	39.39000 +2.78	39.56	37.78	37.78	151,508
23 Mar 20	36.61000 -1.41	38.20	35.87	37.13	188,437
20 Mar 20	38.02000 -3.98	42.51	37.33	42.51	381,525
19 Mar 20	42.00000 +1.12	42.42	38.77	39.00	259,657
18 Mar 20	40.88000 -1.52	41.60	38.20	40.50	197,537
17 Mar 20	42.40000 +1.80	43.50	40.61	40.80	294,770
16 Mar 20	40.60000 -2.76	42.66	39.11	40.01	163,023
13 Mar 20	43.36000 +0.30	44.37	41.91	43.59	351,507
12 Mar 20	43.06000 -4.84	45.95	40.20	45.33	365,393
11 Mar 20	47.90000 -1.01	48.94	47.40	48.68	230,388
10 Mar 20	48.91000 +0.72	49.56	47.71	48.99	238,840
09 Mar 20	48.19000 -1.51	48.92	43.57	46.94	346,620
06 Mar 20	49.70000 -2.33	50.29	47.79	49.47	332,245
05 Mar 20	52.03000 +0.02	52.39	50.94	51.01	157,136
04 Mar 20	52.01000 +0.51	52.45	51.27	51.77	140,759
03 Mar 20	51.50000 -0.49	52.93	51.36	52.61	158,330
02 Mar 20	51.99000 +1.09	52.13	50.16	50.90	135,602
28 Feb 20	50.90000 -1.06	50.93	49.11	50.34	128,264
27 Feb 20	51.96000 +0.28	52.07	50.00	50.63	42,211
26 Feb 20	51.68000 -0.06	52.91	51.40	51.62	111,495
25 Feb 20	51.74000 -1.06	53.00	51.26	52.65	87,842
24 Feb 20	52.80000 -0.90	53.15	50.50	51.87	94,334
21 Feb 20	53.70000 -0.38	54.28	53.46	54.00	86,421
20 Feb 20	54.08000 -0.18	54.22	53.11	54.12	98,089
19 Feb 20	54.26000 -0.14	54.58	54.14	54.55	96,400
18 Feb 20	54.40000 -0.35	55.26	54.00	54.75	96,657
14 Feb 20	54.75000 -0.18	55.48	54.68	54.92	97,545
13 Feb 20	54.93000 -0.15	55.30	54.72	54.72	57,142
12 Feb 20	55.08000 +0.31	55.27	54.20	55.10	124,953
11 Feb 20	54.77000 -0.05	55.36	54.73	55.02	54,253
10 Feb 20	54.82000 +0.51	55.00	54.14	54.14	80,145
07 Feb 20	54.31000 -0.06	54.47	53.63	54.13	52,297
06 Feb 20	54.37000 +0.47	54.44	53.47	53.97	69,829
05 Feb 20	53.90000 -0.32	54.87	53.54	54.77	93,289
04 Feb 20	54.22000 +0.72	54.58	53.50	53.85	201,525
03 Feb 20	53.50000 +1.08	53.87	52.43	52.43	122,263
31 Jan 20	52.42000 -0.40	52.71	51.62	52.71	110,346
30 Jan 20	52.82000 -0.22	53.21	52.00	53.00	115,768
29 Jan 20	53.04000 +0.26	53.43	52.32	53.02	105,767
28 Jan 20	52.78000 +1.83	52.96	50.07	51.05	89,632
27 Jan 20	50.95000 -0.87	51.48	49.50	50.72	71,394
24 Jan 20	51.82000 -0.43	52.71	51.61	52.44	48,305
23 Jan 20	52.25000 -0.18	52.75	51.86	52.75	76,674
22 Jan 20	52.43000 +0.16	52.75	52.28	52.39	81,823
21 Jan 20	52.27000 +0.27	52.68	52.09	52.13	132,801
20 Jan 20	52.00000 +0.25	52.35	51.83	52.34	134,466
17 Jan 20	51.75000 -0.56	52.35	51.60	52.35	79,591
16 Jan 20	52.31000 +0.57	52.35	51.86	52.32	98,417
15 Jan 20	51.74000 +0.01	52.01	51.58	51.73	79,939
14 Jan 20	51.73000 -0.11	52.10	51.62	52.04	111,500
13 Jan 20	51.84000 -0.14	52.10	51.69	52.00	123,197
10 Jan 20	51.98000 -0.07	52.35	51.48	52.35	63,101
09 Jan 20	52.05000 +1.15	52.09	51.09	51.30	146,288
08 Jan 20	50.90000 -1.32	52.35	50.66	52.35	173,006
07 Jan 20	52.22000 +1.41	52.47	50.89	50.95	200,446
06 Jan 20	50.81000 +0.14	50.95	49.78	50.45	86,866
03 Jan 20	50.67000 -0.18	50.88	49.65	50.68	101,679
02 Jan 20	50.85000 +2.67	50.94	48.33	49.99	177,032
31 Dec 19	48.18000 -0.16	48.69	47.76	48.34	54,345
30 Dec 19	48.34000 -0.21	48.72	47.85	48.72	41,617
27 Dec 19	48.55000 -0.56	49.17	48.14	49.15	53,853
24 Dec 19	49.11000 -0.09	49.47	48.68	49.47	38,622
23 Dec 19	49.20000 -2.01	51.05	48.78	51.01	153,626
20 Dec 19	51.21000 +2.38	51.21	48.93	48.94	331,450
19 Dec 19	48.83000 +1.12	48.90	47.80	47.99	242,572
18 Dec 19	47.71000 +0.65	47.91	46.78	47.19	174,704
17 Dec 19	47.06000 +1.08	47.20	45.89	46.00	173,572
16 Dec 19	45.98000 -1.92	48.63	45.60	48.16	236,185
13 Dec 19	47.90000 +8.19	48.20	40.80	40.80	404,338
12 Dec 19	39.71000 -0.60	40.29	39.57	40.27	99,306
11 Dec 19	40.31000 -0.38	40.67	40.19	40.67	84,993
10 Dec 19	40.69000 -0.05	40.90	40.40	40.71	71,134
09 Dec 19	40.74000 +0.11	40.94	40.40	40.55	134,645
06 Dec 19	40.63000 -0.17	40.91	40.30	40.91	43,407
05 Dec 19	40.80000 -0.18	41.20	40.46	40.94	57,023
04 Dec 19	40.98000 -0.03	41.25	40.54	41.23	42,872
03 Dec 19	41.01000 -0.40	41.23	40.81	41.15	57,721
02 Dec 19	41.41000 +0.01	41.77	40.90	41.47	64,887
29 Nov 19	41.40000 -0.70	42.05	41.32	41.97	80,631
28 Nov 19	42.10000 -0.45	42.80	42.03	42.61	52,988
27 Nov 19	42.55000 +0.34	42.72	42.15	42.18	57,170
26 Nov 19	42.21000 +0.31	42.45	41.74	41.95	85,228
25 Nov 19	41.90000 +0.50	42.17	41.30	41.54	50,308
22 Nov 19	41.40000 +0.28	41.49	41.07	41.08	84,041
21 Nov 19	41.12000 +0.58	41.12	40.42	40.51	58,401
20 Nov 19	40.54000 +0.66	40.54	39.61	39.69	59,557
19 Nov 19	39.88000 -0.21	40.03	39.51	40.00	33,231
18 Nov 19	40.09000 +1.09	40.10	38.89	39.09	88,015
15 Nov 19	39.00000 +0.10	39.02	38.65	38.96	45,578
14 Nov 19	38.90000 +0.15	38.98	38.56	38.87	50,612
13 Nov 19	38.75000 +0.15	39.01	38.39	38.39	32,105
12 Nov 19	38.60000 +0.27	38.69	38.31	38.33	65,540
11 Nov 19	38.33000 +0.15	38.54	38.06	38.12	43,060
08 Nov 19	38.18000 +0.56	38.42	37.58	37.59	94,210
07 Nov 19	37.62000 -0.27	38.09	37.46	37.99	53,097
06 Nov 19	37.89000 -0.05	38.45	37.48	37.90	74,453
05 Nov 19	37.94000 -1.19	39.25	37.88	39.25	71,357
04 Nov 19	39.13000 +0.65	39.19	38.33	38.59	107,466
01 Nov 19	38.48000 +0.11	38.52	38.04	38.50	36,334
31 Oct 19	38.37000 +0.41	38.48	37.82	37.87	56,029
30 Oct 19	37.96000 +0.03	38.03	37.66	38.01	42,732
29 Oct 19	37.93000 +0.46	38.05	37.23	37.37	67,546
28 Oct 19	37.47000 +0.40	37.68	37.04	37.19	42,450
25 Oct 19	37.07000 -0.04	37.29	36.80	37.09	43,101
24 Oct 19	37.11000 +0.30	37.35	36.72	36.86	25,175
23 Oct 19	36.81000 +0.06	37.20	36.64	36.66	44,080
22 Oct 19	36.75000 -0.03	37.00	36.65	36.79	56,410
21 Oct 19	36.78000 +0.38	36.84	36.36	36.49	31,763
18 Oct 19	36.40000 -0.45	36.89	36.13	36.89	58,213
17 Oct 19	36.85000 +0.02	37.06	36.66	36.93	52,413
16 Oct 19	36.83000 -0.06	37.27	36.69	36.92	42,153
15 Oct 19	36.89000 +0.76	37.31	36.25	36.25	73,900
11 Oct 19	36.13000 +0.45	36.34	35.74	35.75	78,384
10 Oct 19	35.68000 -0.03	36.22	35.48	35.73	50,666
09 Oct 19	35.71000 +0.53	35.95	35.24	35.25	73,184
08 Oct 19	35.18000 -0.08	35.35	34.77	35.18	38,844
07 Oct 19	35.26000 -0.49	35.84	35.18	35.64	32,519
04 Oct 19	35.75000 +0.31	35.90	34.96	35.50	66,462
03 Oct 19	35.44000 -0.43	35.95	35.12	35.58	86,282
02 Oct 19	35.87000 -0.39	36.21	35.25	36.14	53,297
01 Oct 19	36.26000 -0.24	37.13	36.17	36.64	67,721
30 Sep 19	36.50000 +0.11	36.75	36.26	36.34	66,451
27 Sep 19	36.39000 -0.30	36.71	36.05	36.71	50,046
26 Sep 19	36.69000 -0.19	36.97	36.46	36.81	55,567
25 Sep 19	36.88000 -0.12	37.13	36.29	36.88	80,197
24 Sep 19	37.00000 -0.45	37.62	36.81	37.45	65,404
23 Sep 19	37.45000 +0.23	37.72	37.01	37.01	52,260
20 Sep 19	37.22000 -0.07	37.65	37.10	37.31	94,354
19 Sep 19	37.29000 -0.07	37.65	37.20	37.20	48,471
18 Sep 19	37.36000 +0.05	37.36	37.04	37.27	69,700
17 Sep 19	37.31000 -0.69	37.98	36.96	37.98	86,881
16 Sep 19	38.00000 -1.01	38.73	37.44	38.73	150,514
13 Sep 19	39.01000 -0.20	39.10	37.89	38.08	111,929
12 Sep 19	39.21000 +0.08	39.54	38.87	39.14	51,966
11 Sep 19	39.13000 +0.13	39.16	38.44	39.06	64,713
10 Sep 19	39.00000 +0.22	39.39	38.27	38.80	57,596
09 Sep 19	38.78000 +0.16	39.00	38.56	38.63	53,742
06 Sep 19	38.62000 -0.99	39.57	38.40	39.57	58,543
05 Sep 19	39.61000 +1.91	39.74	37.62	37.62	96,728
04 Sep 19	37.70000 -0.03	37.94	37.41	37.84	51,372
03 Sep 19	37.73000 -0.41	38.08	37.40	37.69	28,655
30 Aug 19	38.14000 +0.43	38.22	37.40	37.50	65,493
29 Aug 19	37.71000 +0.31	37.99	36.18	37.57	49,501
28 Aug 19	37.40000 -0.38	37.66	37.17	37.58	29,022
27 Aug 19	37.78000 -0.43	38.42	37.65	38.22	60,143
26 Aug 19	38.21000 +0.15	38.61	38.15	38.32	24,725
23 Aug 19	38.06000 -0.28	38.59	37.92	38.34	54,720
22 Aug 19	38.34000 +0.69	38.40	37.70	37.70	39,270
21 Aug 19	37.65000 +0.25	38.06	37.45	37.61	37,356
20 Aug 19	37.40000 -0.43	37.66	37.35	37.60	231,046
19 Aug 19	37.83000 +0.93	38.00	37.18	37.18	75,672
16 Aug 19	36.90000 +0.84	37.19	36.26	36.29	31,654
15 Aug 19	36.06000 -0.23	36.30	35.74	36.09	51,056
14 Aug 19	36.29000 -0.36	36.64	35.94	36.28	85,321
13 Aug 19	36.65000 +0.05	36.93	36.36	36.58	69,286
12 Aug 19	36.60000 +0.24	36.90	36.00	36.18	88,502
09 Aug 19	36.36000 +0.93	36.57	35.12	35.46	109,857
08 Aug 19	35.43000 +0.88	35.47	34.10	34.69	70,204
07 Aug 19	34.55000 +0.41	34.61	33.72	34.07	64,755
06 Aug 19	34.14000 +0.44	34.26	32.85	32.85	122,669
02 Aug 19	33.70000 -0.66	34.35	32.80	34.35	44,592
01 Aug 19	34.36000 -0.20	35.11	34.16	34.66	41,422
31 Jul 19	34.56000 -0.15	35.14	34.32	34.80	61,569
30 Jul 19	34.71000 -0.08	35.98	34.59	35.50	63,243
29 Jul 19	34.79000 -1.39	36.37	34.72	36.37	117,599
26 Jul 19	36.18000 +0.41	36.37	35.98	35.99	32,374
25 Jul 19	35.77000 +0.39	36.77	35.58	36.77	46,906
24 Jul 19	35.38000 +0.75	35.47	34.29	34.64	186,617
23 Jul 19	34.63000 -0.29	35.09	34.30	35.09	45,095
22 Jul 19	34.92000 +0.47	35.10	34.44	34.64	32,030
19 Jul 19	34.45000 -0.65	35.49	34.27	35.49	34,883
18 Jul 19	35.10000 +0.44	35.20	34.66	34.66	58,760
17 Jul 19	34.66000 +0.05	35.00	34.51	34.99	68,730
16 Jul 19	34.61000 -0.32	34.96	34.31	34.96	37,895
15 Jul 19	34.93000 +0.42	35.18	34.28	34.50	62,684
12 Jul 19	34.51000 -0.18	34.72	34.20	34.69	28,900
11 Jul 19	34.69000 -0.04	35.09	34.30	34.71	29,787
10 Jul 19	34.73000 -0.11	35.51	34.46	34.95	27,713
09 Jul 19	34.84000 +0.00	35.68	34.71	34.71	36,572
08 Jul 19	34.84000 -0.53	35.21	34.58	35.21	36,376
05 Jul 19	35.37000 -0.18	35.77	35.26	35.41	22,354
04 Jul 19	35.55000 -0.14	36.56	35.27	35.67	16,653
03 Jul 19	35.69000 +0.78	35.76	34.85	34.89	53,200
02 Jul 19	34.91000 +0.28	35.79	34.49	35.07	89,447
28 Jun 19	34.63000 -0.04	34.84	34.19	34.68	31,649
27 Jun 19	34.67000 +0.41	34.68	34.24	34.32	20,956
26 Jun 19	34.26000 -0.03	34.92	34.23	34.35	25,649
25 Jun 19	34.29000 -1.71	36.02	34.24	36.00	77,864
24 Jun 19	36.00000 +0.65	36.24	35.00	35.16	60,213
21 Jun 19	35.35000 -0.98	36.38	35.14	36.38	60,040
20 Jun 19	36.33000 -0.15	36.67	36.22	36.67	33,994
19 Jun 19	36.48000 -0.49	37.20	36.23	37.20	39,562
18 Jun 19	36.97000 +0.20	37.57	36.75	36.96	23,334
17 Jun 19	36.77000 +0.12	37.38	36.44	36.70	44,040
14 Jun 19	36.65000 -0.13	36.96	36.55	36.79	42,661
13 Jun 19	36.78000 -0.30	37.35	36.60	37.29	36,748
12 Jun 19	37.08000 -0.32	37.48	36.71	37.37	41,132
11 Jun 19	37.40000 +0.29	37.42	36.77	37.42	48,628
10 Jun 19	37.11000 +1.91	37.46	35.51	35.51	92,626
07 Jun 19	35.20000 +0.94	36.50	33.92	35.35	108,606
06 Jun 19	34.26000 +0.34	34.39	33.76	33.94	28,127
05 Jun 19	33.92000 -0.12	34.15	33.73	34.04	36,200
04 Jun 19	34.04000 +0.99	34.14	33.07	33.24	143,853
03 Jun 19	33.05000 -0.62	33.99	32.88	33.70	55,990
31 May 19	33.67000 -0.27	34.00	33.55	33.80	26,074
30 May 19	33.94000 +0.35	34.13	33.68	33.79	35,118
29 May 19	33.59000 -0.41	34.07	33.59	33.81	69,054
28 May 19	34.00000 -0.36	34.49	33.92	34.27	48,056
27 May 19	34.36000 +0.16	34.41	33.88	34.19	10,949
24 May 19	34.20000 -0.30	34.57	33.90	34.57	31,406
23 May 19	34.50000 -0.36	34.85	34.24	34.65	44,792
22 May 19	34.86000 +0.88	34.93	33.88	33.88	64,654
21 May 19	33.98000 +0.27	34.22	33.76	33.76	44,321
17 May 19	33.71000 -0.11	34.03	33.50	33.64	38,663
16 May 19	33.82000 +0.95	34.07	32.91	32.98	59,896
15 May 19	32.87000 +0.71	33.66	32.06	32.19	84,089
14 May 19	32.16000 -0.02	32.34	31.85	32.34	25,931
13 May 19	32.18000 -0.01	32.30	31.41	31.83	64,605
10 May 19	32.19000 +0.73	32.28	31.10	31.36	143,430
09 May 19	31.46000 -0.02	31.87	30.97	31.39	81,337
08 May 19	31.48000 -0.71	32.05	31.44	32.05	52,904
07 May 19	32.19000 -0.10	32.49	31.80	32.25	48,388
06 May 19	32.29000 -0.38	32.59	31.91	32.43	122,340
03 May 19	32.67000 +0.09	32.82	32.51	32.70	22,174
02 May 19	32.58000 -0.06	32.79	32.47	32.60	77,755
01 May 19	32.64000 -0.11	33.07	32.62	32.77	27,354
30 Apr 19	32.75000 -0.25	33.22	32.75	33.00	29,113
29 Apr 19	33.00000 +0.34	33.07	32.49	32.66	91,686
26 Apr 19	32.66000 -0.15	33.03	32.55	32.83	38,596
25 Apr 19	32.81000 +0.06	33.04	32.27	32.78	43,624
24 Apr 19	32.75000 +0.02	32.85	32.25	32.76	41,014
23 Apr 19	32.73000 -0.01	33.18	32.47	32.89	26,025
22 Apr 19	32.74000 +0.12	33.06	32.50	32.50	22,973
18 Apr 19	32.62000 +0.07	32.72	32.31	32.36	24,190
17 Apr 19	32.55000 +0.25	32.74	32.30	32.41	44,870
16 Apr 19	32.30000 -0.36	32.84	32.30	32.70	30,875
15 Apr 19	32.66000 -0.04	33.02	32.62	32.79	31,402
12 Apr 19	32.70000 -0.04	33.03	32.50	32.95	34,211
11 Apr 19	32.74000 +0.14	33.03	32.49	32.70	54,954
10 Apr 19	32.60000 -0.05	32.72	32.51	32.72	42,813
09 Apr 19	32.65000 +0.09	32.72	32.27	32.51	47,046
08 Apr 19	32.56000 -0.93	33.49	32.42	33.49	58,505
05 Apr 19	33.49000 +1.09	33.59	32.59	32.67	59,574
04 Apr 19	32.40000 -1.34	33.96	32.27	33.92	69,484
03 Apr 19	33.74000 +0.09	34.10	33.61	33.75	40,085
02 Apr 19	33.65000 -0.07	33.80	33.13	33.80	88,774
01 Apr 19	33.72000 -0.22	34.25	33.50	34.25	37,063
29 Mar 19	33.94000 -0.19	34.55	33.73	34.32	62,224
28 Mar 19	34.13000 +0.72	34.22	33.44	33.44	101,583
27 Mar 19	33.41000 +1.14	33.41	32.37	32.37	93,407
26 Mar 19	32.27000 +0.73	32.43	31.76	31.82	76,597
25 Mar 19	31.54000 +0.00	32.16	31.50	31.68	54,084
22 Mar 19	31.54000 -0.91	32.55	31.53	32.42	83,956
21 Mar 19	32.45000 +1.07	32.78	31.38	31.38	90,893
20 Mar 19	31.38000 -0.42	32.06	31.29	31.85	80,896
19 Mar 19	31.80000 +0.00	32.08	31.56	31.90	105,682
18 Mar 19	31.80000 -0.63	32.73	31.43	32.57	124,789
15 Mar 19	32.43000 +0.34	32.81	32.00	32.26	60,109
14 Mar 19	32.09000 -0.64	32.95	32.00	32.59	78,063
13 Mar 19	32.73000 -0.87	33.70	32.65	33.70	57,106
12 Mar 19	33.60000 -0.72	34.78	33.06	34.31	141,403
11 Mar 19	34.32000 -0.68	35.10	33.75	35.00	125,803
08 Mar 19	35.00000 -3.35	35.30	32.21	34.41	183,554
07 Mar 19	38.35000 -0.75	39.06	37.57	39.00	116,857
06 Mar 19	39.10000 +0.40	39.14	38.60	38.66	27,428
05 Mar 19	38.70000 +0.52	38.72	38.07	38.18	27,413
04 Mar 19	38.18000 -0.65	38.83	38.03	38.47	43,151
01 Mar 19	38.83000 +0.72	39.38	38.19	39.38	34,007
28 Feb 19	38.11000 +0.02	38.62	38.00	38.06	55,915
27 Feb 19	38.09000 -0.09	38.16	37.84	38.06	29,047
26 Feb 19	38.18000 -0.07	38.28	37.68	38.16	48,636
25 Feb 19	38.25000 -0.05	38.54	38.00	38.25	49,944
22 Feb 19	38.30000 +0.30	38.57	37.88	37.98	24,534
21 Feb 19	38.00000 -0.10	38.33	37.84	37.94	53,592
20 Feb 19	38.10000 +1.16	38.34	36.93	36.95	72,241
19 Feb 19	36.94000 +0.59	37.24	36.33	36.98	43,566
15 Feb 19	36.35000 -0.57	37.01	36.24	37.00	35,407
14 Feb 19	36.92000 +0.63	37.01	36.27	36.27	37,748
13 Feb 19	36.29000 -0.34	37.04	36.15	36.54	30,785
12 Feb 19	36.63000 -0.43	37.19	36.06	37.19	72,015
11 Feb 19	37.06000 -0.07	37.62	36.90	37.48	38,524
08 Feb 19	37.13000 -0.08	37.41	37.00	37.13	25,657
07 Feb 19	37.21000 -0.47	37.68	37.00	37.65	34,980
06 Feb 19	37.68000 -0.57	38.60	37.33	38.14	62,759
05 Feb 19	38.25000 +1.12	38.62	37.21	37.21	74,413
04 Feb 19	37.13000 +0.54	37.41	35.89	36.58	62,588
01 Feb 19	36.59000 +0.63	37.59	35.39	35.56	62,608
31 Jan 19	35.96000 -0.35	36.89	35.60	36.33	84,764
30 Jan 19	36.31000 +0.46	36.53	35.56	36.04	63,622
29 Jan 19	35.85000 -1.13	37.31	35.85	37.31	48,528
28 Jan 19	36.98000 -36.80	37.57	36.51	36.90	36,722
25 Jan 19	73.78000 +0.62	74.00	72.30	73.45	65,718
24 Jan 19	73.16000 -0.22	74.23	72.69	73.59	58,062
23 Jan 19	73.38000 +0.86	73.76	72.28	72.94	38,734
22 Jan 19	72.52000 -1.18	73.83	71.44	73.72	54,714
21 Jan 19	73.70000 -0.06	74.15	73.00	73.78	41,846
18 Jan 19	73.76000 +1.57	74.69	72.36	72.42	179,992
17 Jan 19	72.19000 +0.83	72.23	70.74	71.47	100,186
16 Jan 19	71.36000 +0.62	71.70	69.99	70.00	62,458
15 Jan 19	70.74000 +0.50	71.40	70.22	70.40	73,894
14 Jan 19	70.24000 -1.34	71.56	69.53	71.27	48,160
11 Jan 19	71.58000 +0.30	71.78	71.00	71.24	106,722
10 Jan 19	71.28000 +0.87	71.50	70.30	70.32	96,828
09 Jan 19	70.41000 +2.67	70.94	67.90	67.98	142,150
08 Jan 19	67.74000 +0.81	68.08	66.31	67.30	97,714
07 Jan 19	66.93000 +1.61	67.06	64.71	65.67	58,456
04 Jan 19	65.32000 +0.85	66.15	64.92	64.92	41,280
03 Jan 19	64.47000 -1.44	66.22	63.36	65.86	69,684
02 Jan 19	65.91000 -0.50	67.35	64.28	66.19	41,958
31 Dec 18	66.41000 +1.29	66.50	65.09	65.62	46,494
28 Dec 18	65.12000 +0.10	66.15	65.05	65.52	53,738
27 Dec 18	65.02000 +0.70	65.80	64.25	65.80	63,866
24 Dec 18	64.32000 -1.01	65.81	64.23	65.43	31,346
21 Dec 18	65.33000 -2.74	68.98	65.30	68.98	103,078
20 Dec 18	68.07000 -3.19	71.46	67.77	71.46	160,824
19 Dec 18	71.26000 +3.18	72.05	68.16	68.40	197,268
18 Dec 18	68.08000 -0.06	68.91	66.97	68.53	466,756
17 Dec 18	68.14000 +3.16	68.95	64.70	65.01	176,988
14 Dec 18	64.98000 -1.68	68.39	64.71	67.62	170,668
13 Dec 18	66.66000 -1.59	68.97	65.94	68.57	107,746
12 Dec 18	68.25000 +1.76	68.95	66.43	66.43	92,784
11 Dec 18	66.49000 -0.28	67.29	65.90	67.18	87,498
10 Dec 18	66.77000 -1.20	68.04	66.01	67.85	81,902
07 Dec 18	67.97000 -1.43	70.24	67.48	69.26	104,134
06 Dec 18	69.40000 +1.09	69.72	67.50	67.56	175,800
05 Dec 18	68.31000 +0.94	69.22	67.24	67.45	73,886
04 Dec 18	67.37000 -0.73	68.00	67.06	68.00	120,270
03 Dec 18	68.10000 -0.17	69.99	67.82	68.89	114,382
30 Nov 18	68.27000 -0.19	69.04	67.76	68.38	73,718
29 Nov 18	68.46000 +0.04	69.36	67.94	68.44	119,834
28 Nov 18	68.42000 +0.62	68.69	66.53	67.83	230,534
27 Nov 18	67.80000 -1.15	69.36	67.69	68.95	109,688
26 Nov 18	68.95000 -0.49	69.39	67.92	67.92	62,064
23 Nov 18	69.44000 +0.04	70.15	68.74	68.74	43,406
22 Nov 18	69.40000 -0.05	70.00	69.39	69.39	6,164
21 Nov 18	69.45000 +0.34	70.10	69.27	69.39	79,526
20 Nov 18	69.11000 -0.68	69.62	68.03	69.08	191,280
19 Nov 18	69.79000 -2.11	72.04	69.60	72.03	149,758
16 Nov 18	71.90000 -0.05	71.98	70.39	71.58	35,688
15 Nov 18	71.95000 +0.00	72.00	70.85	71.55	47,828
14 Nov 18	71.95000 +0.30	72.34	71.65	71.70	66,742
13 Nov 18	71.65000 +0.05	72.22	70.98	71.39	109,840
12 Nov 18	71.60000 -1.69	74.83	71.35	73.20	31,400
09 Nov 18	73.29000 -0.71	74.47	71.72	73.60	40,182
08 Nov 18	74.00000 -0.03	75.11	73.73	74.06	45,240
07 Nov 18	74.03000 +0.41	74.65	73.38	74.06	55,508
06 Nov 18	73.62000 +0.08	73.89	72.78	73.51	66,578
05 Nov 18	73.54000 +1.52	73.97	71.50	72.04	74,954
02 Nov 18	72.02000 -0.75	72.80	71.00	72.78	53,070
01 Nov 18	72.77000 -0.09	73.47	71.85	73.06	42,648
31 Oct 18	72.86000 +0.82	73.99	72.45	72.45	93,128
30 Oct 18	72.04000 +2.13	72.18	68.84	68.84	120,892
29 Oct 18	69.91000 -1.48	72.70	68.89	71.72	167,610
26 Oct 18	71.39000 -0.14	72.18	70.00	71.01	91,796
25 Oct 18	71.53000 -1.14	73.97	71.51	72.77	147,100
24 Oct 18	72.67000 -2.42	75.46	72.29	75.23	77,368
23 Oct 18	75.09000 -0.74	75.56	73.72	75.24	71,996
22 Oct 18	75.83000 +0.64	76.83	74.99	75.30	93,422
19 Oct 18	75.19000 +0.04	76.78	75.00	75.35	77,028
18 Oct 18	75.15000 +0.25	75.96	74.44	74.87	185,818
17 Oct 18	74.90000 -0.85	76.09	74.23	75.87	195,520
16 Oct 18	75.75000 +1.15	76.05	74.16	74.68	201,570
15 Oct 18	74.60000 -0.90	75.59	74.50	75.50	81,678
12 Oct 18	75.50000 +0.44	76.52	75.00	75.99	173,876
11 Oct 18	75.06000 +0.06	77.16	74.62	74.62	163,912
10 Oct 18	75.00000 -2.78	77.59	74.35	77.59	115,352
09 Oct 18	77.78000 -0.18	78.60	77.44	77.82	54,272
05 Oct 18	77.96000 -2.80	80.82	77.65	80.51	64,248
04 Oct 18	80.76000 +0.53	81.10	79.11	80.15	123,268
03 Oct 18	80.23000 +0.13	81.02	80.10	80.17	34,950
02 Oct 18	80.10000 -0.90	82.03	78.74	80.99	121,572
01 Oct 18	81.00000 -1.07	82.11	80.50	82.00	189,032
28 Sep 18	82.07000 +0.30	82.50	81.32	81.68	76,322
27 Sep 18	81.77000 -0.07	81.90	81.55	81.84	107,036
26 Sep 18	81.84000 -0.09	82.05	81.03	81.66	129,286
25 Sep 18	81.93000 +0.55	82.30	81.38	81.38	86,284
24 Sep 18	81.38000 +0.00	81.56	81.16	81.38	36,718
21 Sep 18	81.38000 +0.53	81.50	80.89	80.89	102,398
20 Sep 18	80.85000 +0.47	81.50	79.95	80.32	63,094
19 Sep 18	80.38000 +0.89	80.50	79.27	79.40	114,060
18 Sep 18	79.49000 -1.56	81.00	79.28	80.90	54,396
17 Sep 18	81.05000 -0.31	81.49	80.73	81.25	76,404
14 Sep 18	81.36000 -0.14	81.50	80.99	81.40	43,110
13 Sep 18	81.50000 -0.50	82.00	80.87	81.99	76,078
12 Sep 18	82.00000 -0.66	82.75	81.49	82.67	77,566
11 Sep 18	82.66000 +0.06	83.15	82.19	82.78	80,350
10 Sep 18	82.60000 -2.38	84.93	80.78	84.93	112,364
07 Sep 18	84.98000 +4.14	86.99	82.00	82.13	108,184
06 Sep 18	80.84000 +0.13	82.00	80.17	80.59	85,302
05 Sep 18	80.71000 -0.04	81.00	79.93	80.75	69,274
04 Sep 18	80.75000 +0.31	81.00	79.70	79.85	81,260
31 Aug 18	80.44000 -0.67	81.05	80.23	80.95	82,518
30 Aug 18	81.11000 +1.61	81.56	79.96	79.99	46,804
29 Aug 18	79.50000 +0.17	79.60	77.45	79.27	71,346
28 Aug 18	79.33000 +0.75	79.46	78.38	78.77	35,126
27 Aug 18	78.58000 +0.77	79.03	78.06	78.18	41,614
24 Aug 18	77.81000 +0.16	78.69	77.27	77.70	27,660
23 Aug 18	77.65000 +1.70	77.89	75.04	76.22	48,550
22 Aug 18	75.95000 -0.77	77.89	75.95	76.79	73,260
21 Aug 18	76.72000 -0.15	77.00	75.89	77.00	68,740
20 Aug 18	76.87000 -0.52	77.95	76.00	77.59	56,954
17 Aug 18	77.39000 -0.90	79.85	77.19	78.36	36,102
16 Aug 18	78.29000 -0.90	79.41	78.03	79.41	27,232
15 Aug 18	79.19000 -0.62	80.11	77.42	80.00	77,870
14 Aug 18	79.81000 +0.18	80.19	79.16	79.65	63,224
13 Aug 18	79.63000 +0.41	80.10	79.33	79.36	24,762
10 Aug 18	79.22000 -0.24	80.00	78.75	79.16	86,896
09 Aug 18	79.46000 -0.08	80.34	79.13	79.65	90,754
08 Aug 18	79.54000 +1.95	80.00	77.24	77.48	94,700
07 Aug 18	77.59000 -0.19	79.12	76.70	78.00	72,066
03 Aug 18	77.78000 -0.29	78.53	76.01	77.82	81,208
02 Aug 18	78.07000 +0.27	78.36	77.45	77.59	60,530
01 Aug 18	77.80000 +0.24	79.17	77.52	77.56	115,642
31 Jul 18	77.56000 +2.97	77.96	73.19	73.19	169,580
30 Jul 18	74.59000 -2.60	77.47	74.59	77.20	162,894
27 Jul 18	77.19000 -2.46	79.61	76.94	79.61	153,368
26 Jul 18	79.65000 -1.44	81.73	79.48	80.81	88,636
25 Jul 18	81.09000 +0.97	81.40	79.78	80.00	50,340
24 Jul 18	80.12000 -0.96	81.40	79.98	81.24	97,926
23 Jul 18	81.08000 +0.33	81.47	80.09	80.70	73,342
20 Jul 18	80.75000 -0.55	81.60	80.53	81.22	120,770
19 Jul 18	81.30000 +0.78	81.48	80.00	80.26	103,282
18 Jul 18	80.52000 -0.74	81.68	80.33	81.34	98,300
17 Jul 18	81.26000 +1.39	81.52	79.61	79.85	96,060
16 Jul 18	79.87000 -0.51	80.34	78.73	80.31	75,858
13 Jul 18	80.38000 -0.12	80.55	79.50	80.25	115,042
12 Jul 18	80.50000 +2.16	80.55	78.72	78.86	126,500
11 Jul 18	78.34000 -2.12	80.26	78.09	80.26	78,574
10 Jul 18	80.46000 +0.03	80.60	79.64	80.51	137,488
09 Jul 18	80.43000 +3.45	80.99	76.94	76.98	229,670
06 Jul 18	76.98000 +0.56	77.56	76.27	76.27	95,452
05 Jul 18	76.42000 +0.09	77.23	75.77	76.40	233,432
04 Jul 18	76.33000 +0.04	76.88	76.29	76.29	45,258
03 Jul 18	76.29000 -0.48	77.25	76.21	76.75	140,880
29 Jun 18	76.77000 +0.16	77.41	76.17	76.79	157,394
28 Jun 18	76.61000 +1.08	76.88	75.49	75.57	195,776
27 Jun 18	75.53000 +0.11	76.00	75.26	75.82	139,334
26 Jun 18	75.42000 +0.89	76.21	74.63	74.71	202,718
25 Jun 18	74.53000 -1.17	75.75	73.84	75.75	139,600
22 Jun 18	75.70000 +0.31	76.17	75.23	75.89	75,680
21 Jun 18	75.39000 -0.62	76.67	75.10	76.28	92,156
20 Jun 18	76.01000 +0.79	76.50	75.42	75.49	117,922
19 Jun 18	75.22000 +0.17	75.50	74.23	74.86	103,928
18 Jun 18	75.05000 +1.68	75.25	72.65	73.67	174,870
15 Jun 18	73.37000 -0.58	74.04	73.25	73.89	88,474
14 Jun 18	73.95000 +0.00	74.15	73.34	74.14	80,766
13 Jun 18	73.95000 -0.03	74.15	73.45	74.08	88,920
12 Jun 18	73.98000 -0.02	74.50	72.91	74.50	158,780
11 Jun 18	74.00000 -1.21	75.40	73.83	75.40	114,862
08 Jun 18	75.21000 +5.66	75.80	69.02	69.02	159,058
07 Jun 18	69.55000 -0.20	71.07	68.64	69.82	60,656
06 Jun 18	69.75000 +0.00	70.87	69.34	70.02	80,418
05 Jun 18	69.75000 +1.65	70.22	68.07	68.07	67,404
04 Jun 18	68.10000 +1.14	68.10	66.95	66.95	54,244
01 Jun 18	66.96000 +0.03	67.21	66.48	66.97	54,982
31 May 18	66.93000 +0.50	67.07	66.39	66.39	86,770
30 May 18	66.43000 +1.09	66.91	65.44	65.52	101,904
29 May 18	65.34000 -0.46	65.99	65.07	65.69	64,056
28 May 18	65.80000 -0.94	66.76	65.09	66.75	12,658
25 May 18	66.74000 +0.65	66.92	66.08	66.08	51,342
24 May 18	66.09000 +0.59	66.60	65.62	65.66	80,606
23 May 18	65.50000 +0.42	66.03	65.01	65.01	100,246
22 May 18	65.08000 -0.65	66.36	65.08	65.84	56,270
18 May 18	65.73000 +0.49	65.96	64.54	65.00	82,408
17 May 18	65.24000 -1.21	66.57	65.00	66.48	12,356
16 May 18	66.45000 -0.42	67.04	66.25	66.76	24,216
15 May 18	66.87000 -0.05	67.37	66.44	66.85	26,638
14 May 18	66.92000 +0.76	67.55	66.34	66.40	34,900
11 May 18	66.16000 -0.78	67.67	65.91	66.90	50,872
10 May 18	66.94000 +0.09	67.66	66.61	66.91	81,536
09 May 18	66.85000 -0.08	66.94	66.63	66.75	35,540
08 May 18	66.93000 -0.64	68.05	66.70	68.05	31,856
07 May 18	67.57000 +0.45	68.33	66.55	67.18	50,762
04 May 18	67.12000 -0.45	67.51	66.70	67.50	17,328
03 May 18	67.57000 -0.22	68.01	67.20	67.96	21,584
02 May 18	67.79000 +0.55	68.32	66.78	67.36	68,844
01 May 18	67.24000 +0.66	68.00	66.68	66.68	107,990
30 Apr 18	66.58000 -1.42	67.99	65.68	67.99	52,722
27 Apr 18	68.00000 -0.46	68.70	68.00	68.56	12,764
26 Apr 18	68.46000 +1.24	69.17	67.32	67.32	46,402
25 Apr 18	67.22000 -0.05	67.85	67.00	67.31	43,902
24 Apr 18	67.27000 -0.58	68.42	67.13	67.89	170,388
23 Apr 18	67.85000 -0.15	68.72	67.52	67.52	149,070
20 Apr 18	68.00000 +0.65	68.00	66.50	67.49	72,988
19 Apr 18	67.35000 -0.42	67.91	67.28	67.72	34,496
18 Apr 18	67.77000 +0.32	68.00	67.10	67.49	60,052
17 Apr 18	67.45000 +0.60	68.34	66.90	66.91	95,192
16 Apr 18	66.85000 +1.84	67.27	65.19	65.19	131,988
13 Apr 18	65.01000 -1.14	66.34	63.94	66.34	88,690
12 Apr 18	66.15000 +0.27	66.25	65.35	65.84	20,572
11 Apr 18	65.88000 -0.91	68.20	65.33	66.63	54,142
10 Apr 18	66.79000 +0.28	66.98	65.99	66.66	18,332
09 Apr 18	66.51000 -0.37	67.26	66.22	67.17	48,384
06 Apr 18	66.88000 -1.17	68.21	66.56	67.82	28,076
05 Apr 18	68.05000 -0.06	68.25	67.56	68.25	21,678
04 Apr 18	68.11000 +0.76	68.25	66.40	66.98	31,936
03 Apr 18	67.35000 -0.20	67.66	66.86	67.43	21,890
02 Apr 18	67.55000 -0.60	68.50	66.38	68.24	48,242
29 Mar 18	68.15000 +0.46	68.50	67.75	67.85	59,164
28 Mar 18	67.69000 +1.52	68.15	65.82	66.19	69,648
27 Mar 18	66.17000 +0.07	67.95	65.79	66.29	47,602
26 Mar 18	66.10000 +1.01	66.31	65.36	65.36	59,496
23 Mar 18	65.09000 -0.71	67.00	64.58	65.85	34,504
22 Mar 18	65.80000 -2.21	67.88	65.21	67.55	53,896
21 Mar 18	68.01000 +0.14	68.50	67.38	67.82	60,334
20 Mar 18	67.87000 +1.20	68.34	66.04	66.04	51,556
19 Mar 18	66.67000 -0.75	67.55	65.38	67.35	39,946
16 Mar 18	67.42000 +0.11	67.75	67.26	67.26	128,340
15 Mar 18	67.31000 +0.14	67.50	67.15	67.18	26,430
14 Mar 18	67.17000 +0.12	67.40	66.94	66.95	66,790
13 Mar 18	67.05000 +0.44	67.54	66.25	66.67	54,564
12 Mar 18	66.61000 +2.04	67.65	63.70	64.53	67,496
09 Mar 18	64.57000 +0.02	64.59	59.77	63.71	89,642
08 Mar 18	64.55000 -0.19	65.11	64.55	64.76	26,190
07 Mar 18	64.74000 +0.17	65.75	64.48	64.48	25,780
06 Mar 18	64.57000 -0.20	66.00	64.50	64.56	30,744
05 Mar 18	64.77000 +0.92	65.07	63.69	63.77	12,936
02 Mar 18	63.85000 -0.23	64.22	63.11	63.12	31,558
01 Mar 18	64.08000 -2.37	66.82	63.40	66.45	70,314
28 Feb 18	66.45000 +0.31	66.68	65.99	66.15	33,194
27 Feb 18	66.14000 +0.70	66.23	64.70	65.09	30,962
26 Feb 18	65.44000 -0.39	65.84	65.37	65.80	14,220
23 Feb 18	65.83000 +0.01	66.27	64.12	64.12	19,178
22 Feb 18	65.82000 -0.47	66.79	65.64	66.28	46,304
21 Feb 18	66.29000 +1.08	66.55	65.38	65.38	17,862
20 Feb 18	65.21000 +0.02	65.97	64.60	64.60	30,896
16 Feb 18	65.19000 -0.49	66.09	65.16	66.09	11,958
15 Feb 18	65.68000 +0.78	65.69	64.30	64.93	57,004
14 Feb 18	64.90000 +0.50	65.25	64.16	64.16	38,018
13 Feb 18	64.40000 +0.83	64.45	62.50	63.19	24,314
12 Feb 18	63.57000 +0.58	63.75	63.28	63.28	14,098
09 Feb 18	62.99000 +0.46	63.08	61.88	62.60	37,280
08 Feb 18	62.53000 -1.27	63.72	62.30	63.42	15,828
07 Feb 18	63.80000 -0.21	64.02	63.11	63.60	18,156
06 Feb 18	64.01000 +0.01	64.52	61.83	62.84	45,734
05 Feb 18	64.00000 -2.04	65.25	63.38	63.71	59,016
02 Feb 18	66.04000 +0.13	66.32	65.38	65.43	47,144
01 Feb 18	65.91000 +0.98	66.18	64.32	64.44	85,580
31 Jan 18	64.93000 +0.17	65.76	64.48	64.48	45,428
30 Jan 18	64.76000 -0.13	65.60	64.23	64.44	41,748
29 Jan 18	64.89000 -0.11	65.06	64.01	64.80	36,210
26 Jan 18	65.00000 +1.47	65.42	63.11	63.75	61,998
25 Jan 18	63.53000 +1.15	63.67	61.44	62.50	47,482
24 Jan 18	62.38000 +0.44	62.52	61.84	62.14	29,816
23 Jan 18	61.94000 -0.05	62.03	61.48	61.48	71,682
22 Jan 18	61.99000 +0.02	62.00	61.52	61.92	40,800
19 Jan 18	61.97000 -0.03	62.00	61.86	61.94	74,812
18 Jan 18	62.00000 +0.16	62.00	61.19	61.70	36,866
17 Jan 18	61.84000 +0.04	62.00	61.65	61.65	65,460
16 Jan 18	61.80000 +2.00	62.00	59.81	59.81	67,246
15 Jan 18	59.80000 -1.78	61.85	59.79	61.79	54,218
12 Jan 18	61.58000 +0.03	62.05	61.51	61.63	103,288
11 Jan 18	61.55000 -0.16	62.00	61.30	61.46	25,252
10 Jan 18	61.71000 +0.27	61.94	61.23	61.23	23,580
09 Jan 18	61.44000 -0.44	62.02	61.30	61.95	39,686
08 Jan 18	61.88000 -0.78	62.50	61.64	62.39	59,778
05 Jan 18	62.66000 +0.41	62.75	62.10	62.21	58,246
04 Jan 18	62.25000 -0.34	62.50	62.15	62.50	26,498
03 Jan 18	62.59000 +0.94	62.75	61.06	61.06	77,800
02 Jan 18	61.65000 +0.16	61.65	61.10	61.43	71,504
29 Dec 17	61.49000 +0.34	61.49	60.82	61.30	28,058
28 Dec 17	61.15000 +0.60	61.50	60.43	60.44	63,190
27 Dec 17	60.55000 +0.33	60.70	60.19	60.21	82,872
22 Dec 17	60.22000 +0.22	60.43	59.89	59.93	15,266
21 Dec 17	60.00000 -0.47	60.65	59.82	60.42	40,074
20 Dec 17	60.47000 +0.92	60.65	59.33	59.40	95,786
19 Dec 17	59.55000 +0.01	59.65	59.34	59.34	42,266
18 Dec 17	59.54000 +1.54	59.87	58.42	58.51	50,438
15 Dec 17	58.00000 +3.16	58.37	55.20	56.33	227,130
14 Dec 17	54.84000 +0.09	54.94	53.00	54.54	36,950
13 Dec 17	54.75000 +0.43	54.90	53.64	54.43	30,656
12 Dec 17	54.32000 +0.22	54.79	53.27	53.99	50,634
11 Dec 17	54.10000 -0.80	54.65	53.95	54.65	31,070
08 Dec 17	54.90000 -0.19	55.11	54.22	54.22	22,828
07 Dec 17	55.09000 +0.34	55.86	54.74	55.86	10,704
06 Dec 17	54.75000 -0.15	55.21	54.68	54.76	31,214
05 Dec 17	54.90000 -0.60	55.24	54.82	54.83	22,106
04 Dec 17	55.50000 +0.15	56.00	55.30	56.00	30,150
01 Dec 17	55.35000 +0.23	56.59	54.57	54.69	54,856
30 Nov 17	55.12000 +0.74	55.54	53.52	54.48	34,374
29 Nov 17	54.38000 -0.96	55.51	54.37	55.51	18,572
28 Nov 17	55.34000 +0.66	55.34	54.03	54.60	32,824
27 Nov 17	54.68000 -0.22	54.90	54.31	54.90	36,690
24 Nov 17	54.90000 -0.30	55.03	54.51	55.03	24,800
23 Nov 17	55.20000 +0.20	55.20	54.61	54.61	7,874
22 Nov 17	55.00000 -0.38	55.50	54.59	55.50	6,638
21 Nov 17	55.38000 +0.79	55.48	53.48	54.86	35,800
20 Nov 17	54.59000 -0.21	55.01	54.46	54.80	17,544
17 Nov 17	54.80000 +0.56	55.10	54.03	54.03	16,028
16 Nov 17	54.24000 +0.50	54.50	53.88	54.02	10,330
15 Nov 17	53.74000 -0.95	54.30	53.49	54.08	11,148
14 Nov 17	54.69000 -0.13	55.38	54.68	54.90	23,650
13 Nov 17	54.82000 +1.14	55.08	53.42	53.57	115,192
10 Nov 17	53.68000 -0.02	53.85	53.55	53.55	60,650
09 Nov 17	53.70000 -0.55	54.26	53.65	53.96	57,774
08 Nov 17	54.25000 -0.50	54.90	54.11	54.90	19,790
07 Nov 17	54.75000 +0.54	54.96	54.23	54.36	114,530
06 Nov 17	54.21000 +0.32	54.49	53.48	53.48	36,184
03 Nov 17	53.89000 -0.21	54.16	53.63	54.04	30,708
02 Nov 17	54.10000 -0.17	54.39	53.88	54.05	23,330
01 Nov 17	54.27000 -0.25	54.59	53.40	54.59	12,824
31 Oct 17	54.52000 +0.55	54.54	53.77	54.20	11,578
30 Oct 17	53.97000 -1.24	55.20	53.36	55.20	38,476
27 Oct 17	55.21000 +0.75	55.21	54.08	54.29	16,238
26 Oct 17	54.46000 -0.09	54.99	54.44	54.99	9,692
25 Oct 17	54.55000 -0.39	55.04	54.24	54.62	31,640
24 Oct 17	54.94000 +0.13	54.95	54.65	54.72	22,090
23 Oct 17	54.81000 +0.91	55.79	54.02	54.02	33,126
20 Oct 17	53.90000 +1.49	54.01	52.30	52.32	60,054
19 Oct 17	52.41000 -0.40	52.85	52.32	52.64	28,232
18 Oct 17	52.81000 +0.00	52.90	52.50	52.88	24,614
17 Oct 17	52.81000 -0.04	52.87	52.58	52.85	28,734
16 Oct 17	52.85000 +0.35	52.95	52.13	52.77	36,606
13 Oct 17	52.50000 +0.09	52.97	52.38	52.69	20,414
12 Oct 17	52.41000 +0.08	52.54	52.16	52.16	23,366
11 Oct 17	52.33000 -0.04	52.69	51.88	52.48	34,092
10 Oct 17	52.37000 +0.35	52.55	52.18	52.25	32,592
06 Oct 17	52.02000 -0.03	52.31	51.76	51.76	20,428
05 Oct 17	52.05000 -0.24	52.50	51.73	52.43	21,350
04 Oct 17	52.29000 +1.75	52.48	50.40	50.40	74,398
03 Oct 17	50.54000 -0.61	51.15	50.10	51.07	48,150
02 Oct 17	51.15000 -0.56	51.92	51.04	51.85	59,066
29 Sep 17	51.71000 -0.81	52.62	51.30	52.36	91,848
28 Sep 17	52.52000 -0.08	53.00	52.27	52.72	60,446
27 Sep 17	52.60000 +0.05	52.95	52.39	52.79	71,578
26 Sep 17	52.55000 +0.10	52.90	52.24	52.46	42,184
25 Sep 17	52.45000 -0.10	52.75	51.98	52.65	24,904
22 Sep 17	52.55000 +0.25	52.73	52.25	52.25	35,780
21 Sep 17	52.30000 +0.30	52.39	51.94	51.94	43,590
20 Sep 17	52.00000 -0.02	52.25	51.70	51.99	74,228
19 Sep 17	52.02000 -0.10	52.49	51.90	51.99	50,322
18 Sep 17	52.12000 +0.20	52.12	51.38	51.92	16,680
15 Sep 17	51.92000 -0.32	52.91	51.08	52.91	82,342
14 Sep 17	52.24000 +0.29	52.49	52.02	52.14	23,520
13 Sep 17	51.95000 +0.81	52.33	51.20	51.28	36,394
12 Sep 17	51.14000 +0.95	51.39	50.92	50.97	21,126
11 Sep 17	50.19000 -0.27	50.75	49.87	50.64	40,672
08 Sep 17	50.46000 -1.65	51.70	49.82	50.00	57,264
07 Sep 17	52.11000 +1.60	52.41	50.45	50.45	56,000
06 Sep 17	50.51000 +0.26	50.51	50.30	50.34	29,240
05 Sep 17	50.25000 -1.34	51.31	50.18	51.13	24,396
01 Sep 17	51.59000 +0.40	52.01	51.15	51.15	35,168
31 Aug 17	51.19000 +1.42	51.55	49.90	50.20	87,116
30 Aug 17	49.77000 +0.14	50.00	49.77	49.99	22,674
29 Aug 17	49.63000 -0.18	50.30	49.31	49.79	38,226
28 Aug 17	49.81000 +0.01	50.04	49.77	49.98	25,950
25 Aug 17	49.80000 -0.76	50.51	49.80	50.51	31,002
24 Aug 17	50.56000 -1.09	51.66	50.42	51.66	20,560
23 Aug 17	51.65000 +0.30	51.75	51.35	51.35	28,348
22 Aug 17	51.35000 +1.02	51.70	50.30	50.30	26,072
21 Aug 17	50.33000 -0.92	51.00	49.94	51.00	47,022
18 Aug 17	51.25000 -0.10	51.56	51.25	51.48	59,260
17 Aug 17	51.35000 -0.66	52.00	51.35	51.48	48,494
16 Aug 17	52.01000 +0.01	52.51	51.81	52.05	52,176
15 Aug 17	52.00000 +0.25	52.10	51.85	52.07	23,226
14 Aug 17	51.75000 +0.21	52.17	51.75	52.17	23,480
11 Aug 17	51.54000 +0.00	52.14	51.44	51.55	39,294
10 Aug 17	51.54000 -0.60	53.22	51.54	52.88	48,492
09 Aug 17	52.14000 -0.58	52.75	52.10	52.75	35,738
08 Aug 17	52.72000 +0.61	53.00	52.27	52.51	32,290
04 Aug 17	52.11000 -0.08	52.54	52.10	52.29	20,500
03 Aug 17	52.19000 -0.47	52.64	52.10	52.64	13,954
02 Aug 17	52.66000 -0.38	53.12	52.55	52.81	20,444
01 Aug 17	53.04000 -0.39	53.15	52.89	53.01	6,168
31 Jul 17	53.43000 -0.10	54.12	52.91	53.57	48,458
28 Jul 17	53.53000 -0.36	53.98	53.13	53.76	10,686
27 Jul 17	53.89000 -0.44	54.45	53.77	54.34	16,540
26 Jul 17	54.33000 +1.15	54.34	53.05	53.05	24,984
25 Jul 17	53.18000 -0.02	53.27	52.85	52.85	23,392
24 Jul 17	53.20000 +0.31	53.30	52.53	52.53	16,076
21 Jul 17	52.89500 +0.05	53.17	52.75	52.89	16,494
20 Jul 17	52.85000 -0.30	53.00	52.75	53.00	21,894
19 Jul 17	53.15000 +0.76	53.19	52.10	52.44	50,702
18 Jul 17	52.39000 -0.01	52.55	52.20	52.55	13,168
17 Jul 17	52.40000 +0.00	52.57	52.11	52.11	13,058
14 Jul 17	52.40000 +0.32	52.57	52.36	52.57	24,680
13 Jul 17	52.08000 -0.41	52.65	51.72	52.49	66,386
12 Jul 17	52.49000 +0.19	52.84	52.25	52.30	33,540
11 Jul 17	52.30000 -0.30	52.68	52.13	52.57	40,188
10 Jul 17	52.60000 +0.22	53.01	52.11	52.79	22,178
07 Jul 17	52.38000 +0.81	52.64	52.04	52.04	10,446
06 Jul 17	51.57000 -1.78	53.06	51.51	53.06	40,050
05 Jul 17	53.35000 +1.15	53.58	51.51	52.72	64,116
04 Jul 17	52.20000 -0.35	53.04	51.70	53.04	39,036
30 Jun 17	52.55000 +0.24	52.63	52.19	52.19	25,462
29 Jun 17	52.31000 -0.88	52.95	52.13	52.33	44,782
28 Jun 17	53.19000 +0.57	53.60	52.70	52.86	20,934
27 Jun 17	52.62000 -1.63	54.38	52.62	53.58	28,528
26 Jun 17	54.25000 -0.85	55.62	54.24	54.60	55,044
23 Jun 17	55.10000 +0.85	55.16	54.02	54.02	47,836
22 Jun 17	54.25000 +0.25	54.44	53.79	54.03	60,298
21 Jun 17	54.00000 +1.86	54.09	52.47	52.47	58,234
20 Jun 17	52.14000 +0.13	52.48	51.81	51.81	44,374
19 Jun 17	52.01000 +0.42	52.77	51.82	52.77	21,052
16 Jun 17	51.59000 -0.99	52.51	51.25	52.09	86,194
15 Jun 17	52.58000 -0.11	52.61	51.69	52.60	59,038
14 Jun 17	52.69000 +0.40	52.88	52.11	52.40	41,320
13 Jun 17	52.29000 -0.11	53.15	52.00	52.02	103,870
12 Jun 17	52.40000 -2.60	54.75	51.67	54.70	184,524
09 Jun 17	55.00000 -6.50	58.20	54.22	57.10	352,600
08 Jun 17	61.50000 -0.15	62.56	61.12	61.65	48,042
07 Jun 17	61.65000 +0.34	61.92	61.00	61.82	43,560
06 Jun 17	61.31000 -0.97	62.28	59.38	62.23	48,504
05 Jun 17	62.28000 -0.25	62.70	61.03	62.42	41,568
02 Jun 17	62.53000 +1.04	63.46	61.27	61.99	83,992
01 Jun 17	61.49000 +2.42	61.61	59.21	59.66	27,992
31 May 17	59.07000 -0.13	59.44	58.79	59.44	43,980
30 May 17	59.20000 -0.46	59.84	59.07	59.76	16,662
29 May 17	59.66000 +0.66	60.00	59.30	59.97	10,440
26 May 17	59.00000 -0.41	59.62	58.83	59.62	26,404
25 May 17	59.41000 -0.52	60.00	59.13	59.64	16,562
24 May 17	59.93000 +0.72	59.95	59.26	59.26	11,474
23 May 17	59.21000 +0.78	59.83	58.60	58.60	10,876
19 May 17	58.43000 +0.48	59.00	57.70	57.70	40,898
18 May 17	57.95000 +0.55	58.54	56.44	57.09	41,836
17 May 17	57.40000 -1.21	58.40	57.40	58.33	34,378
16 May 17	58.61000 +0.58	58.62	57.96	58.00	82,810
15 May 17	58.03000 -2.56	60.00	57.54	59.87	76,674
12 May 17	60.59000 -0.07	60.63	59.07	59.51	14,852
11 May 17	60.66000 +0.55	60.90	59.41	59.41	38,000
10 May 17	60.11000 -0.23	60.22	59.66	59.79	44,648
09 May 17	60.34000 -0.19	60.76	59.52	60.14	32,684
08 May 17	60.53000 +0.04	61.00	60.34	60.50	41,272
05 May 17	60.49000 +0.49	61.49	59.80	60.08	26,368
04 May 17	60.00000 -0.57	61.24	59.45	61.24	64,536
03 May 17	60.57000 -0.39	61.67	60.22	60.96	31,514
02 May 17	60.96000 +0.21	61.60	60.50	61.54	79,548
01 May 17	60.75000 +0.90	60.77	59.25	59.78	59,312
28 Apr 17	59.85000 +0.74	60.20	58.99	59.14	69,182
27 Apr 17	59.11000 +0.32	60.07	58.20	58.20	54,036
26 Apr 17	58.79000 +0.11	59.10	58.10	58.45	49,000
25 Apr 17	58.68000 +1.36	58.72	57.45	57.45	194,802
24 Apr 17	57.32000 -0.12	58.13	57.32	57.59	106,054
21 Apr 17	57.44000 +0.25	57.87	57.08	57.39	68,238
20 Apr 17	57.19000 -0.11	57.40	57.10	57.10	39,952
19 Apr 17	57.30000 +0.15	57.48	57.01	57.44	73,736
18 Apr 17	57.15000 -0.04	57.45	57.05	57.25	20,890
17 Apr 17	57.19000 +0.05	57.30	56.78	57.14	22,112
13 Apr 17	57.14000 -0.33	57.65	56.96	57.53	42,068
12 Apr 17	57.47000 +0.77	57.59	56.86	56.87	60,354
11 Apr 17	56.70000 -0.36	57.16	56.24	57.06	32,492
10 Apr 17	57.06000 +0.72	57.11	56.30	56.30	43,626
07 Apr 17	56.34000 +0.00	56.69	56.10	56.10	43,602
06 Apr 17	56.34000 -0.18	56.89	56.00	56.89	19,280
05 Apr 17	56.52000 -0.51	57.10	56.04	57.10	60,628
04 Apr 17	57.03000 +0.52	57.03	56.06	56.81	35,880
03 Apr 17	56.51000 -1.06	57.87	56.29	57.87	52,534
31 Mar 17	57.57000 +0.74	57.71	56.58	56.58	144,864
30 Mar 17	56.83000 -0.27	57.61	56.50	57.12	173,366
29 Mar 17	57.10000 -5.90	60.99	56.94	60.99	357,870
28 Mar 17	63.00000 +0.63	63.04	62.07	62.07	20,692
27 Mar 17	62.37000 -0.80	63.72	62.14	62.91	109,712
24 Mar 17	63.17000 -0.83	64.39	62.84	64.11	31,106
23 Mar 17	64.00000 +1.00	64.13	62.54	62.54	51,288
22 Mar 17	63.00000 +0.45	63.28	61.54	61.74	93,556
21 Mar 17	62.55000 -1.03	63.96	62.18	63.74	90,214
20 Mar 17	63.58000 +0.95	63.65	62.80	62.96	149,242
17 Mar 17	62.63000 +0.48	62.73	61.78	62.15	125,762
16 Mar 17	62.15000 +0.69	62.34	61.02	62.30	44,082
15 Mar 17	61.46000 +0.50	61.80	60.80	60.96	136,060
14 Mar 17	60.96000 +0.55	60.96	59.59	60.59	110,970
13 Mar 17	60.41000 -0.39	60.90	59.46	60.65	83,628
10 Mar 17	60.80000 +5.20	62.11	56.98	57.56	219,994
09 Mar 17	55.60000 +1.01	56.09	53.68	53.70	50,542
08 Mar 17	54.59000 -1.03	55.77	54.24	55.59	45,026
07 Mar 17	55.62000 +0.41	55.71	54.80	54.99	33,462
06 Mar 17	55.21000 +0.92	55.25	53.68	54.30	56,026
03 Mar 17	54.29000 -1.59	56.33	53.90	56.30	48,710
02 Mar 17	55.88000 +0.11	56.93	55.40	55.53	49,352
01 Mar 17	55.77000 +2.44	55.82	53.41	53.41	43,080
28 Feb 17	53.33000 -0.17	53.82	53.00	53.82	30,372
27 Feb 17	53.50000 -1.49	55.23	53.12	55.14	90,814
24 Feb 17	54.99000 -0.51	55.49	53.87	55.43	51,162
23 Feb 17	55.50000 +0.98	55.67	54.22	54.32	40,036
22 Feb 17	54.52000 +0.39	54.97	54.18	54.47	33,940
21 Feb 17	54.13000 +1.52	54.13	52.77	52.77	75,324
17 Feb 17	52.61000 +0.36	52.83	51.94	52.15	35,464
16 Feb 17	52.25000 +0.06	52.57	51.97	51.98	30,068
15 Feb 17	52.19000 +0.08	52.50	51.74	51.99	40,860
14 Feb 17	52.11000 -0.38	52.53	51.80	52.45	13,816
13 Feb 17	52.49000 -0.24	52.83	52.27	52.51	28,452
10 Feb 17	52.73000 -0.12	52.99	52.50	52.51	16,116
09 Feb 17	52.85000 +0.06	53.00	52.56	52.84	35,490
08 Feb 17	52.79000 +0.29	52.90	52.23	52.50	24,266
07 Feb 17	52.50000 -0.02	52.69	52.31	52.52	19,844
06 Feb 17	52.52000 +0.42	52.70	51.65	51.81	53,244
03 Feb 17	52.10000 +1.20	52.10	50.91	51.04	53,548
02 Feb 17	50.90000 -0.71	51.68	50.90	51.68	28,358
01 Feb 17	51.61000 +0.73	51.75	50.47	51.03	53,286
31 Jan 17	50.88000 -0.27	51.43	50.18	50.65	139,378
30 Jan 17	51.15000 -0.70	52.08	50.57	52.08	56,624
27 Jan 17	51.85000 -0.31	52.16	51.67	51.95	45,826
26 Jan 17	52.16000 -0.72	53.02	51.74	53.02	52,884
25 Jan 17	52.88000 +0.15	52.88	52.16	52.65	46,638
24 Jan 17	52.73000 -0.07	53.00	52.40	52.56	33,060
23 Jan 17	52.80000 +0.29	53.00	52.41	52.73	28,172
20 Jan 17	52.51000 -0.43	53.00	52.43	53.00	30,304
19 Jan 17	52.94000 +0.09	53.37	52.50	53.16	25,944
18 Jan 17	52.85000 -0.75	53.50	52.41	53.50	54,552
17 Jan 17	53.60000 +1.20	53.65	51.84	52.57	89,342
16 Jan 17	52.40000 +0.72	52.40	51.50	51.88	60,330
13 Jan 17	51.68000 +0.27	51.85	51.24	51.24	36,992
12 Jan 17	51.41000 -0.93	52.14	51.12	52.02	34,874
11 Jan 17	52.34000 -0.76	52.95	51.76	52.95	55,634
10 Jan 17	53.10000 -1.30	53.97	53.00	53.80	44,590
09 Jan 17	54.40000 -0.57	54.95	54.26	54.53	26,082
06 Jan 17	54.97000 -0.03	55.10	54.15	55.00	33,248
05 Jan 17	55.00000 +0.03	55.95	54.51	55.95	37,330
04 Jan 17	54.97000 -0.03	55.60	54.66	54.90	112,926
03 Jan 17	55.00000 -0.94	56.13	55.00	55.95	58,648
30 Dec 16	55.94000 +0.94	56.00	54.93	55.25	27,128
29 Dec 16	55.00000 -0.16	55.10	54.90	55.00	74,776
28 Dec 16	55.16000 +1.50	55.67	54.22	54.24	72,160
23 Dec 16	53.66000 +0.53	53.80	53.00	53.04	25,558
22 Dec 16	53.13000 +0.43	53.57	52.29	52.34	49,848
21 Dec 16	52.70000 -1.24	54.21	52.50	54.21	38,792
20 Dec 16	53.94000 -0.45	54.69	53.90	54.69	68,516
19 Dec 16	54.39000 +0.39	54.80	53.35	53.78	81,660
16 Dec 16	54.00000 +1.79	54.87	53.08	53.08	111,740
15 Dec 16	52.21000 +0.39	52.85	51.54	52.85	29,792
14 Dec 16	51.82000 -0.58	52.93	51.80	52.93	89,652
13 Dec 16	52.40000 -0.01	53.42	52.30	52.30	44,660
12 Dec 16	52.41000 -0.28	52.58	52.25	52.28	33,006
09 Dec 16	52.69000 +0.00	53.20	52.25	52.65	24,622
08 Dec 16	52.69000 -0.76	53.51	52.26	53.45	27,894
07 Dec 16	53.45000 +1.13	53.50	52.33	52.64	47,502
06 Dec 16	52.32000 -0.44	52.93	52.06	52.76	32,454
05 Dec 16	52.76000 +0.01	53.41	52.50	52.51	35,970
02 Dec 16	52.75000 -0.09	52.85	52.41	52.75	33,832
01 Dec 16	52.84000 -0.03	53.37	52.26	52.30	46,434
30 Nov 16	52.87000 -0.60	54.48	52.72	53.35	38,366
29 Nov 16	53.47000 -0.09	54.10	53.36	54.10	18,660
28 Nov 16	53.56000 -0.46	54.67	53.45	54.14	30,734
25 Nov 16	54.02000 -0.05	54.59	54.00	54.59	14,070
24 Nov 16	54.07000 +1.18	54.25	53.49	53.49	11,390
23 Nov 16	52.89000 -0.52	53.71	52.46	52.46	68,030
22 Nov 16	53.41000 -2.84	55.77	52.94	55.58	68,156
21 Nov 16	56.25000 -0.08	57.25	55.79	55.79	46,876
18 Nov 16	56.33000 +0.36	56.48	55.59	55.97	36,208
17 Nov 16	55.97000 +1.47	56.20	54.25	55.00	82,834
16 Nov 16	54.50000 +1.06	54.50	53.06	53.06	50,530
15 Nov 16	53.44000 +0.54	53.74	52.85	53.01	56,078
14 Nov 16	52.90000 +0.90	52.90	52.25	52.47	69,084
11 Nov 16	52.00000 +0.40	52.01	51.18	51.71	46,782
10 Nov 16	51.60000 +0.60	51.80	50.58	51.10	53,440
09 Nov 16	51.00000 +0.73	51.13	49.56	49.66	58,400
08 Nov 16	50.27000 -0.24	50.90	50.00	50.51	30,814
07 Nov 16	50.51000 +1.11	51.02	49.03	49.03	55,290
04 Nov 16	49.40000 +0.00	49.99	48.40	49.13	82,946
03 Nov 16	49.40000 -0.14	50.00	48.72	50.00	65,544
02 Nov 16	49.54000 -0.49	50.99	49.21	49.30	51,588
01 Nov 16	50.03000 -0.36	50.98	49.20	50.05	59,108
31 Oct 16	50.39000 +0.59	50.48	49.56	49.59	35,478
28 Oct 16	49.80000 -0.14	50.57	49.75	50.04	47,524
27 Oct 16	49.94000 +0.13	50.81	49.85	50.00	71,512
26 Oct 16	49.81000 -1.17	51.40	49.75	51.40	73,914
25 Oct 16	50.98000 -0.83	51.80	50.81	51.80	64,552
24 Oct 16	51.81000 +0.71	52.45	50.89	50.89	82,568
21 Oct 16	51.10000 +1.29	51.10	49.85	49.97	63,470
20 Oct 16	49.81000 -0.06	50.06	49.61	49.61	50,560
19 Oct 16	49.87000 -0.06	50.26	49.63	50.01	44,682
18 Oct 16	49.93000 -0.01	50.41	49.85	50.41	119,146
17 Oct 16	49.94000 -0.51	50.75	49.90	50.75	85,090
14 Oct 16	50.45000 +0.59	50.66	49.94	50.18	89,328
13 Oct 16	49.86000 -0.16	50.01	49.55	50.01	91,012
12 Oct 16	50.02000 -0.23	50.35	49.88	50.23	146,216
11 Oct 16	50.25000 -1.24	51.25	50.25	51.25	58,744
07 Oct 16	51.49000 -0.28	51.75	50.90	51.75	47,038
06 Oct 16	51.77000 -0.04	52.19	51.50	51.75	91,918
05 Oct 16	51.81000 -0.96	52.97	51.67	52.97	71,816
04 Oct 16	52.77000 -0.17	53.17	52.43	52.43	49,648
03 Oct 16	52.94000 +0.38	53.68	52.27	52.59	71,478
30 Sep 16	52.56000 -0.22	53.39	52.35	52.44	49,958
29 Sep 16	52.78000 -0.28	53.06	52.49	53.06	57,342
28 Sep 16	53.06000 -0.29	53.85	52.84	53.36	112,042
27 Sep 16	53.35000 +0.16	54.11	52.59	52.59	87,848
26 Sep 16	53.19000 +0.24	53.28	52.50	52.88	41,714
23 Sep 16	52.95000 +0.48	53.13	52.25	52.47	49,250
22 Sep 16	52.47000 +0.04	53.72	52.15	52.55	75,748
21 Sep 16	52.43000 +0.67	52.54	51.50	51.79	50,314
20 Sep 16	51.76000 +1.45	52.35	50.88	50.88	91,880
19 Sep 16	50.31000 +0.94	51.22	49.32	49.99	122,010
16 Sep 16	49.37000 -1.05	50.01	49.14	50.00	211,822
15 Sep 16	50.42000 -0.58	52.17	50.36	51.00	45,544
14 Sep 16	51.00000 +0.35	51.16	50.11	50.60	100,732
13 Sep 16	50.65000 -0.25	51.62	50.65	51.62	55,434
12 Sep 16	50.90000 -0.35	51.16	49.49	51.16	119,772
09 Sep 16	51.25000 -3.62	54.00	50.57	53.99	140,992
08 Sep 16	54.87000 -1.13	55.97	54.73	55.72	43,502
07 Sep 16	56.00000 -0.26	56.91	56.00	56.27	35,506
06 Sep 16	56.26000 +0.39	56.72	55.84	55.99	38,422
02 Sep 16	55.87000 -1.22	57.74	55.29	57.74	43,916
01 Sep 16	57.09000 +1.36	57.51	55.70	55.70	34,016
31 Aug 16	55.73000 -0.24	56.35	55.41	55.64	30,892
30 Aug 16	55.97000 +0.17	56.06	54.75	55.91	29,936
29 Aug 16	55.80000 -1.16	56.47	55.58	56.47	33,768
26 Aug 16	56.96000 +1.18	57.32	55.78	55.78	37,708
25 Aug 16	55.78000 +1.50	55.82	54.84	54.85	31,428
24 Aug 16	54.28000 -0.04	55.39	54.06	54.34	66,992
23 Aug 16	54.32000 +0.83	54.38	53.20	53.70	57,144
22 Aug 16	53.49000 -0.50	53.85	52.28	53.75	63,914
19 Aug 16	53.99000 +0.69	54.00	53.15	53.15	19,134
18 Aug 16	53.30000 +0.10	53.39	53.00	53.11	32,738
17 Aug 16	53.20000 +0.20	53.46	52.97	53.09	60,416
16 Aug 16	53.00000 +0.07	53.15	52.50	52.51	32,768
15 Aug 16	52.93000 +0.82	53.11	51.89	51.89	35,928
12 Aug 16	52.11000 -0.36	52.52	51.86	52.30	28,624
11 Aug 16	52.47000 -0.02	52.80	52.05	52.31	37,590
10 Aug 16	52.49000 -1.53	54.06	52.49	54.02	66,622
09 Aug 16	54.02000 -1.07	55.09	54.00	55.01	46,828
08 Aug 16	55.09000 +1.09	55.50	54.13	54.13	47,296
05 Aug 16	54.00000 +0.37	54.60	53.57	53.57	37,420
04 Aug 16	53.63000 +0.10	53.82	53.49	53.55	54,194
03 Aug 16	53.53000 -0.05	53.80	53.38	53.57	44,898
02 Aug 16	53.58000 +0.21	53.90	53.24	53.24	93,270
29 Jul 16	53.37000 +0.11	53.68	53.18	53.20	41,934
28 Jul 16	53.26000 +0.40	53.35	52.68	52.80	43,428
27 Jul 16	52.86000 +0.41	53.71	52.35	53.44	60,904
26 Jul 16	52.45000 +0.55	53.08	52.20	52.24	36,632
25 Jul 16	51.90000 -0.38	52.40	51.78	52.31	47,346
22 Jul 16	52.28000 -0.49	52.94	52.09	52.94	64,272
21 Jul 16	52.77000 -0.54	54.08	52.75	53.24	24,928
20 Jul 16	53.31000 +0.87	53.86	52.37	52.44	85,710
19 Jul 16	52.44000 +0.28	52.87	52.05	52.05	32,846
18 Jul 16	52.16000 +0.16	52.92	51.90	52.00	35,402
15 Jul 16	52.00000 -0.14	52.33	51.50	52.19	33,950
14 Jul 16	52.14000 -0.61	52.71	51.79	52.43	39,322
13 Jul 16	52.75000 -0.25	53.27	52.18	52.61	51,074
12 Jul 16	53.00000 +1.00	53.10	51.90	52.34	99,124
11 Jul 16	52.00000 +0.09	52.71	51.82	52.10	66,040
08 Jul 16	51.91000 -0.03	52.40	51.86	52.25	91,784
07 Jul 16	51.94000 -1.57	53.74	51.76	53.51	97,800
06 Jul 16	53.51000 -0.42	54.01	53.00	53.69	64,168
05 Jul 16	53.93000 -0.58	55.33	53.12	54.51	59,534
04 Jul 16	54.51000 -0.28	55.85	53.85	53.85	56,944
30 Jun 16	54.79000 +1.18	55.37	53.61	53.79	88,812
29 Jun 16	53.61000 +0.05	54.91	52.77	54.91	51,452
28 Jun 16	53.56000 +0.81	53.96	53.27	53.28	82,372
27 Jun 16	52.75000 -0.16	52.83	52.10	52.40	124,964
24 Jun 16	52.91000 -1.92	54.18	52.50	52.50	132,382
23 Jun 16	54.83000 +0.85	55.15	54.13	54.15	98,348
22 Jun 16	53.98000 -0.02	54.32	53.77	54.00	42,192
21 Jun 16	54.00000 +0.00	54.75	53.80	54.29	44,032
20 Jun 16	54.00000 +1.00	54.38	53.30	53.32	74,612
17 Jun 16	53.00000 +0.74	53.30	52.10	52.50	158,354
16 Jun 16	52.26000 -0.74	52.98	51.65	52.83	151,500
15 Jun 16	53.00000 -0.08	53.86	52.86	53.86	134,064
14 Jun 16	53.08000 +0.10	53.32	52.91	53.01	251,042
13 Jun 16	52.98000 -2.08	54.74	52.56	54.63	182,744
10 Jun 16	55.06000 -2.86	57.26	54.78	57.26	93,228
09 Jun 16	57.92000 +0.23	58.28	57.10	57.20	52,538
08 Jun 16	57.69000 -1.63	59.88	56.92	59.26	88,118
07 Jun 16	59.32000 +0.01	59.68	59.02	59.44	33,144
06 Jun 16	59.31000 -1.66	61.00	59.06	60.58	83,752
03 Jun 16	60.97000 -0.35	61.44	60.90	61.00	69,114
02 Jun 16	61.32000 +0.02	61.99	60.30	61.29	107,512
01 Jun 16	61.30000 +1.39	61.50	59.80	59.95	100,938
31 May 16	59.91000 +0.80	60.40	59.00	59.10	63,378
30 May 16	59.11000 -0.24	59.75	58.65	58.65	32,554
27 May 16	59.35000 +1.99	59.91	56.48	56.48	58,358
26 May 16	57.36000 +0.34	58.01	56.81	56.83	40,616
25 May 16	57.02000 +0.04	57.62	56.64	57.02	59,196
24 May 16	56.98000 +0.67	57.80	56.30	57.00	77,422
20 May 16	56.31000 +0.85	56.85	54.82	55.51	80,646
19 May 16	55.46000 +0.64	55.62	54.82	54.83	53,280
18 May 16	54.82000 +0.23	55.07	54.00	54.14	66,162
17 May 16	54.59000 +0.64	54.59	53.39	53.54	49,078
16 May 16	53.95000 -0.05	54.51	53.82	53.97	42,002
13 May 16	54.00000 -0.36	54.66	53.44	54.50	53,028
12 May 16	54.36000 +0.18	54.87	54.00	54.12	59,716
11 May 16	54.18000 -0.03	54.56	53.50	54.28	75,512
10 May 16	54.21000 +2.55	54.37	51.66	51.66	119,418
09 May 16	51.66000 +0.04	52.14	51.32	51.32	26,368
06 May 16	51.62000 -0.60	52.53	51.02	52.49	53,838
05 May 16	52.22000 +0.18	52.46	51.08	52.38	37,614
04 May 16	52.04000 +0.92	52.13	51.01	51.01	58,206
03 May 16	51.12000 -0.45	51.50	50.51	51.50	82,596
02 May 16	51.57000 -0.88	52.25	51.49	52.25	163,396
29 Apr 16	52.45000 +0.25	52.96	51.99	52.92	73,578
28 Apr 16	52.20000 -0.36	52.51	52.00	52.50	134,038
27 Apr 16	52.56000 -0.03	52.75	51.98	52.36	101,088
26 Apr 16	52.59000 +0.38	53.37	52.23	52.60	47,124
25 Apr 16	52.21000 -1.04	53.13	52.00	53.04	54,390
22 Apr 16	53.25000 -0.11	53.52	53.05	53.06	57,228
21 Apr 16	53.36000 -0.82	54.29	53.01	54.29	44,056
20 Apr 16	54.18000 -1.33	55.74	53.19	55.46	89,262
19 Apr 16	55.51000 +1.34	55.96	53.89	54.46	187,630
18 Apr 16	54.17000 +1.62	54.58	52.04	52.50	57,170
15 Apr 16	52.55000 +0.58	52.74	51.73	51.80	119,976
14 Apr 16	51.97000 -1.48	53.83	51.91	53.47	134,406
13 Apr 16	53.45000 +0.12	53.59	52.79	53.59	49,648
12 Apr 16	53.33000 -0.31	53.70	52.55	53.67	63,240
11 Apr 16	53.64000 +0.87	53.72	53.10	53.40	74,472
08 Apr 16	52.77000 -0.74	53.88	52.40	53.77	48,484
07 Apr 16	53.51000 -0.77	54.25	52.15	53.89	151,604
06 Apr 16	54.28000 -0.90	55.33	53.87	55.14	84,262
05 Apr 16	55.18000 -0.05	55.49	54.76	55.01	107,838
04 Apr 16	55.23000 +1.23	55.50	54.00	54.11	138,022
01 Apr 16	54.00000 +1.41	54.95	52.18	52.18	182,432
31 Mar 16	52.59000 -0.65	53.27	51.30	53.24	106,676
30 Mar 16	53.24000 -0.29	54.23	53.00	53.91	147,852
29 Mar 16	53.53000 +2.23	53.76	51.14	51.26	127,276
28 Mar 16	51.30000 -0.17	51.85	50.34	51.46	183,626
24 Mar 16	51.47000 +0.24	52.14	50.82	52.14	159,662
23 Mar 16	51.23000 +0.71	51.36	50.38	50.70	115,706
22 Mar 16	50.52000 -0.80	51.62	50.01	51.04	139,326
21 Mar 16	51.32000 -0.29	51.89	50.74	51.62	74,748
18 Mar 16	51.61000 -0.14	52.40	50.75	51.67	776,726
17 Mar 16	51.75000 +1.00	52.20	50.75	50.80	133,338
16 Mar 16	50.75000 +0.05	51.71	50.55	50.55	259,834
15 Mar 16	50.70000 -2.00	52.80	50.50	52.70	275,440
14 Mar 16	52.70000 -0.12	53.62	52.14	52.91	287,692
11 Mar 16	52.82000 -0.22	53.56	51.79	53.16	219,530
10 Mar 16	53.04000 -3.59	56.00	51.15	55.49	461,348
09 Mar 16	56.63000 -1.47	59.62	56.25	59.62	181,382
08 Mar 16	58.10000 +2.09	58.50	56.00	56.09	212,724
07 Mar 16	56.01000 -2.21	58.28	55.00	58.28	182,802
04 Mar 16	58.22000 +1.03	59.03	57.00	57.53	140,986
03 Mar 16	57.19000 +1.79	57.35	54.99	55.50	139,878
02 Mar 16	55.40000 -0.91	56.55	54.30	56.33	108,766
01 Mar 16	56.31000 +1.49	57.00	55.08	55.30	139,140
29 Feb 16	54.82000 +0.35	56.17	54.64	54.64	73,464
26 Feb 16	54.47000 -0.22	55.60	54.17	54.78	80,010
25 Feb 16	54.69000 +0.62	55.01	53.69	54.05	92,784
24 Feb 16	54.07000 +0.58	54.75	52.27	53.48	102,472
23 Feb 16	53.49000 +0.16	53.64	53.25	53.26	78,468
22 Feb 16	53.33000 -0.13	54.55	53.04	54.01	117,838
19 Feb 16	53.46000 -0.59	54.08	52.98	54.07	87,014
18 Feb 16	54.05000 -1.31	55.72	53.50	55.70	72,256
17 Feb 16	55.36000 +1.46	55.63	54.03	54.19	127,202
16 Feb 16	53.90000 +1.89	54.12	52.32	52.67	137,404
12 Feb 16	52.01000 -0.42	52.98	51.60	52.98	82,546
11 Feb 16	52.43000 -1.13	53.49	51.56	53.49	78,980
10 Feb 16	53.56000 -0.04	55.37	53.44	53.75	123,374
09 Feb 16	53.60000 +1.08	54.15	50.05	50.06	182,568
08 Feb 16	52.52000 -4.17	56.09	51.66	56.09	205,906
05 Feb 16	56.69000 -1.85	58.54	56.25	58.54	161,468
04 Feb 16	58.54000 -0.01	60.28	58.16	58.55	111,876
03 Feb 16	58.55000 -0.30	59.22	58.10	59.22	126,644
02 Feb 16	58.85000 -0.66	60.02	58.53	59.01	144,190
01 Feb 16	59.51000 -0.60	61.77	58.21	61.77	167,092
29 Jan 16	60.11000 +1.16	60.50	59.26	59.26	332,026
28 Jan 16	58.95000 +1.51	59.47	57.47	57.60	173,618
27 Jan 16	57.44000 -1.91	59.21	57.26	59.21	121,328
26 Jan 16	59.35000 -0.71	60.36	59.01	60.35	95,250
25 Jan 16	60.06000 -0.49	61.20	59.82	60.70	77,088
22 Jan 16	60.55000 +0.80	61.00	60.22	60.79	110,044
21 Jan 16	59.75000 -0.32	60.57	59.36	60.07	171,950
20 Jan 16	60.07000 -0.65	60.43	59.20	59.94	237,166
19 Jan 16	60.72000 +1.95	60.84	59.38	59.38	343,200
18 Jan 16	58.77000 -2.04	60.52	57.44	59.72	342,114
15 Jan 16	60.81000 -2.13	62.79	60.50	61.75	200,540
14 Jan 16	62.94000 -0.50	63.22	61.45	63.07	374,044
13 Jan 16	63.44000 -2.74	67.62	62.28	66.79	249,524
12 Jan 16	66.18000 +1.20	67.50	64.87	64.87	339,380
11 Jan 16	64.98000 -3.37	68.45	64.45	68.32	287,100
08 Jan 16	68.35000 +0.40	69.19	67.56	67.60	279,696
07 Jan 16	67.95000 -4.81	71.67	67.52	71.67	264,808
06 Jan 16	72.76000 -0.35	74.00	71.78	72.62	143,694
05 Jan 16	73.11000 +0.11	74.47	72.78	73.10	412,692
04 Jan 16	73.00000 -1.34	73.80	71.64	73.63	128,116
31 Dec 15	74.34000 -1.41	75.70	73.85	75.70	83,224
30 Dec 15	75.75000 +0.41	77.54	75.49	75.49	151,948
29 Dec 15	75.34000 +1.09	75.50	73.61	74.56	217,214
24 Dec 15	74.25000 +0.00	74.50	73.59	74.20	39,558
23 Dec 15	74.25000 +0.32	74.50	73.22	74.22	128,902
22 Dec 15	73.93000 -0.94	75.24	73.53	75.00	103,680
21 Dec 15	74.87000 -0.73	76.12	73.86	75.91	350,588
18 Dec 15	75.60000 +1.66	75.64	73.49	73.79	858,084
17 Dec 15	73.94000 +6.16	74.02	68.49	68.50	305,114
16 Dec 15	67.78000 +0.38	68.50	66.49	67.80	186,064
15 Dec 15	67.40000 +3.40	67.65	64.20	64.20	293,466
14 Dec 15	64.00000 -0.56	65.00	63.21	64.46	170,668
11 Dec 15	64.56000 -1.32	65.95	63.99	65.95	52,546
10 Dec 15	65.88000 +3.09	66.29	62.36	62.89	186,932
09 Dec 15	62.79000 -1.84	65.00	62.74	64.50	105,818
08 Dec 15	64.63000 +0.57	64.81	64.00	64.01	142,330
07 Dec 15	64.06000 +0.06	64.49	63.10	64.49	62,474
04 Dec 15	64.00000 +0.60	64.35	63.01	63.50	127,800
03 Dec 15	63.40000 -0.72	64.25	63.04	63.89	62,786
02 Dec 15	64.12000 -0.08	64.70	64.02	64.08	118,108
01 Dec 15	64.20000 -0.86	65.20	63.91	65.20	164,416
30 Nov 15	65.06000 +0.11	65.15	64.42	65.10	522,974
27 Nov 15	64.95000 -0.98	65.99	64.63	65.95	115,184
26 Nov 15	65.93000 +0.57	65.94	65.30	65.30	34,618
25 Nov 15	65.36000 +0.74	65.50	64.90	64.94	46,434
24 Nov 15	64.62000 -0.86	65.48	64.29	65.34	61,508
23 Nov 15	65.48000 +0.16	65.63	65.30	65.32	104,866
20 Nov 15	65.32000 +0.84	65.63	64.55	64.60	56,828
19 Nov 15	64.48000 +0.24	65.00	64.15	64.52	94,188
18 Nov 15	64.24000 +1.34	64.34	62.41	63.07	103,494
17 Nov 15	62.90000 +0.90	63.52	61.20	62.00	126,842
16 Nov 15	62.00000 +0.13	63.01	61.65	61.87	147,914
13 Nov 15	61.87000 +2.07	62.69	59.34	59.34	168,156
12 Nov 15	59.80000 -0.54	60.64	59.60	59.67	53,332
11 Nov 15	60.34000 +0.47	61.52	59.82	59.90	90,764
10 Nov 15	59.87000 -0.96	60.77	59.69	60.77	45,274
09 Nov 15	60.83000 +0.68	61.05	59.39	60.00	45,274
06 Nov 15	60.15000 -0.34	61.22	59.61	60.63	118,510
05 Nov 15	60.49000 -0.51	61.24	60.07	61.00	50,100
04 Nov 15	61.00000 +0.63	61.22	60.41	60.50	42,150
03 Nov 15	60.37000 -0.12	60.99	59.95	60.98	53,848
02 Nov 15	60.49000 +0.86	60.68	58.55	59.76	59,738
30 Oct 15	59.63000 -0.70	60.79	58.93	60.78	37,184
29 Oct 15	60.33000 +0.44	60.89	58.96	59.52	49,300
28 Oct 15	59.89000 +1.76	60.90	58.34	58.39	57,704
27 Oct 15	58.13000 -1.77	60.65	57.94	59.74	62,794
26 Oct 15	59.90000 -0.03	61.00	59.79	59.99	33,552
23 Oct 15	59.93000 +0.51	60.38	59.20	59.66	93,592
22 Oct 15	59.42000 +0.72	59.48	59.00	59.00	73,762
21 Oct 15	58.70000 -0.42	59.12	58.40	59.12	105,788
20 Oct 15	59.12000 -2.28	61.25	59.01	60.84	197,812
19 Oct 15	61.40000 +5.66	61.96	55.91	56.00	310,996
16 Oct 15	55.74000 +0.56	55.85	55.13	55.50	62,062
15 Oct 15	55.18000 -0.03	55.50	55.01	55.50	78,108
14 Oct 15	55.21000 -0.41	55.74	55.18	55.74	59,648
13 Oct 15	55.62000 +0.06	55.91	55.44	55.55	51,244
09 Oct 15	55.56000 +0.00	55.73	55.33	55.43	26,400
08 Oct 15	55.56000 +0.31	56.00	55.27	55.67	54,038
07 Oct 15	55.25000 -0.56	55.84	54.90	55.54	79,436
06 Oct 15	55.81000 +0.00	55.96	55.23	55.86	89,336
05 Oct 15	55.81000 +0.03	56.00	55.59	55.84	114,014
02 Oct 15	55.78000 -0.05	55.78	55.34	55.50	70,476
01 Oct 15	55.83000 +2.34	56.00	53.42	53.49	137,464
30 Sep 15	53.49000 +0.49	53.81	52.89	53.04	77,970
29 Sep 15	53.00000 -0.66	53.84	52.75	53.22	73,600
28 Sep 15	53.66000 -0.53	54.10	53.24	54.00	88,902
25 Sep 15	54.19000 +0.07	55.21	54.05	54.08	38,998
24 Sep 15	54.12000 -0.43	54.61	53.48	54.55	37,264
23 Sep 15	54.55000 -0.20	55.49	54.48	54.90	37,034
22 Sep 15	54.75000 -0.55	55.27	54.58	54.99	35,130
21 Sep 15	55.30000 +0.80	56.19	54.22	54.75	203,524
18 Sep 15	54.50000 +0.84	54.97	52.49	52.65	171,040
17 Sep 15	53.66000 -0.69	54.48	53.39	54.06	56,126
16 Sep 15	54.35000 -0.05	55.00	53.90	54.50	140,570
15 Sep 15	54.40000 +1.37	54.90	52.75	53.15	153,528
14 Sep 15	53.03000 +1.99	53.57	50.75	51.22	94,044
11 Sep 15	51.04000 +0.68	52.12	49.91	50.87	282,152
10 Sep 15	50.36000 -0.13	50.70	49.65	50.40	47,886
09 Sep 15	50.49000 -0.24	51.91	50.39	50.85	61,156
08 Sep 15	50.73000 +1.06	51.00	49.75	49.94	47,308
04 Sep 15	49.67000 -1.93	51.57	49.53	51.53	70,966
03 Sep 15	51.60000 -0.32	53.45	51.49	52.23	75,414
02 Sep 15	51.92000 +0.93	52.40	50.80	51.29	64,508
01 Sep 15	50.99000 +0.02	51.46	49.11	49.11	99,990
31 Aug 15	50.97000 +0.87	52.51	49.02	49.02	142,672
28 Aug 15	50.10000 -0.20	51.04	49.73	50.25	78,716
27 Aug 15	50.30000 +1.11	50.35	49.25	49.50	69,728
26 Aug 15	49.19000 +1.97	49.54	47.60	47.98	110,008
25 Aug 15	47.22000 +0.33	48.25	46.89	46.89	189,874
24 Aug 15	46.89000 -1.49	48.00	42.55	42.55	99,380
21 Aug 15	48.38000 -2.01	50.52	47.92	49.82	169,018
20 Aug 15	50.39000 -0.79	51.24	49.75	51.00	67,928
19 Aug 15	51.18000 -0.75	51.92	51.00	51.92	45,482
18 Aug 15	51.93000 +0.09	52.44	51.31	51.65	43,662
17 Aug 15	51.84000 +0.30	51.92	50.80	51.00	200,160
14 Aug 15	51.54000 -0.25	52.16	51.00	52.16	61,066
13 Aug 15	51.79000 +0.48	52.07	50.58	51.02	39,510
12 Aug 15	51.31000 -0.92	51.99	50.74	51.51	174,320
11 Aug 15	52.23000 -0.42	52.82	51.79	52.82	56,794
10 Aug 15	52.65000 +1.10	53.25	51.73	52.79	53,554
07 Aug 15	51.55000 -0.62	52.45	50.64	52.17	59,708
06 Aug 15	52.17000 -0.66	53.00	51.76	52.82	93,180
05 Aug 15	52.83000 -0.09	54.31	52.77	52.93	67,820
04 Aug 15	52.92000 +0.07	53.40	52.52	52.98	153,802
31 Jul 15	52.85000 +0.50	53.00	52.01	52.31	45,704
30 Jul 15	52.35000 +1.06	52.52	50.52	50.52	24,438
29 Jul 15	51.29000 +0.73	51.31	50.48	50.56	50,332
28 Jul 15	50.56000 +0.33	51.14	50.18	50.55	58,328
27 Jul 15	50.23000 -0.88	50.69	49.85	50.57	131,836
24 Jul 15	51.11000 +0.27	51.37	50.68	50.88	50,028
23 Jul 15	50.84000 -1.17	52.17	50.60	52.17	59,310
22 Jul 15	52.01000 +0.29	52.48	51.53	51.65	31,178
21 Jul 15	51.72000 +0.12	52.27	51.21	51.64	36,774
20 Jul 15	51.60000 -0.19	52.38	51.60	51.98	109,320
17 Jul 15	51.79000 +0.33	51.80	51.39	51.46	49,614
16 Jul 15	51.46000 +0.89	51.54	50.74	50.75	56,386
15 Jul 15	50.57000 +0.44	50.80	50.12	50.20	74,102
14 Jul 15	50.13000 +0.63	50.36	49.39	49.39	42,744
13 Jul 15	49.50000 +0.48	49.91	49.16	49.16	85,924
10 Jul 15	49.02000 +1.23	49.10	48.04	48.04	67,668
09 Jul 15	47.79000 -0.50	48.90	47.59	48.55	93,708
08 Jul 15	48.29000 -0.80	49.09	48.15	48.85	171,242
07 Jul 15	49.09000 -0.02	49.57	47.75	49.04	113,374
06 Jul 15	49.11000 -0.30	49.71	48.66	49.01	143,980
03 Jul 15	49.41000 -0.30	50.18	48.84	49.99	21,508
02 Jul 15	49.71000 +1.02	49.90	48.65	48.70	139,422
30 Jun 15	48.69000 -0.18	49.12	48.44	48.87	120,716
29 Jun 15	48.87000 -1.99	50.27	48.63	50.05	107,630
26 Jun 15	50.86000 +0.14	50.86	49.16	50.75	160,748
25 Jun 15	50.72000 +0.04	51.00	50.35	50.56	118,350
24 Jun 15	50.68000 -0.48	51.33	50.64	51.07	158,292
23 Jun 15	51.16000 -0.01	52.11	50.93	51.07	165,626
22 Jun 15	51.17000 +0.57	51.51	50.12	50.99	377,428
19 Jun 15	50.60000 -2.40	54.00	50.60	53.02	2,159,790
18 Jun 15	53.00000 +0.49	53.40	52.50	52.66	126,800
17 Jun 15	52.51000 -0.83	53.85	52.06	53.85	194,640
16 Jun 15	53.34000 +0.54	54.21	52.39	53.29	201,388
15 Jun 15	52.80000 +0.73	54.11	51.56	51.96	377,642
12 Jun 15	52.07000 -0.92	53.01	50.55	52.99	170,180
11 Jun 15	52.99000 -2.00	54.95	51.35	54.84	345,438
10 Jun 15	54.99000 -0.07	55.27	54.89	55.17	56,666
09 Jun 15	55.06000 -0.13	55.59	54.51	55.06	125,518
08 Jun 15	55.19000 -0.69	55.80	54.67	55.57	83,488
05 Jun 15	55.88000 +0.78	55.99	55.15	55.21	72,966
04 Jun 15	55.10000 -0.86	55.80	54.70	55.80	114,418
03 Jun 15	55.96000 +1.30	58.05	54.75	54.75	172,228
02 Jun 15	54.66000 +0.38	55.14	53.73	54.62	151,222
01 Jun 15	54.28000 -0.22	54.51	54.00	54.50	168,328
29 May 15	54.50000 -0.40	55.04	53.91	55.04	29,800
28 May 15	54.90000 +0.20	55.29	54.34	54.79	79,776
27 May 15	54.70000 +0.48	54.95	54.02	54.45	81,398
26 May 15	54.22000 +0.10	54.74	53.93	54.12	68,346
25 May 15	54.12000 -0.02	54.68	53.75	53.97	26,282
22 May 15	54.14000 -0.38	54.86	53.14	54.86	76,660
21 May 15	54.52000 +0.72	54.76	53.71	53.98	106,638
20 May 15	53.80000 +0.05	54.00	53.49	53.93	64,986
19 May 15	53.75000 +1.92	54.00	51.59	51.59	101,494
15 May 15	51.83000 -0.30	52.73	51.28	51.97	51,280
14 May 15	52.13000 +1.13	53.49	50.99	51.00	140,698
13 May 15	51.00000 +0.67	51.00	50.24	50.50	40,636
12 May 15	50.33000 +0.19	51.25	50.15	50.21	30,264
11 May 15	50.14000 -0.68	50.88	49.90	50.29	53,114
08 May 15	50.82000 -0.19	51.00	50.53	51.00	43,728
07 May 15	51.01000 -0.08	51.54	49.90	51.07	95,074
06 May 15	51.09000 -1.39	52.42	50.57	52.40	35,538
05 May 15	52.48000 -0.40	52.86	52.38	52.53	29,078
04 May 15	52.88000 +0.22	53.00	52.52	52.80	32,446
01 May 15	52.66000 +1.04	53.10	52.00	52.00	20,374
30 Apr 15	51.62000 -1.33	53.10	51.61	52.96	115,332
29 Apr 15	52.95000 +1.07	53.58	51.52	52.36	48,216
28 Apr 15	51.88000 -0.47	52.28	50.64	50.64	78,498
27 Apr 15	52.35000 -1.13	53.55	52.29	53.29	33,634
24 Apr 15	53.48000 -0.11	53.94	53.38	53.76	83,778
23 Apr 15	53.59000 -0.14	54.04	53.45	53.45	30,496
22 Apr 15	53.73000 +0.21	54.33	53.28	54.33	19,894
21 Apr 15	53.52000 +0.72	54.50	52.56	52.56	59,592
20 Apr 15	52.80000 -0.05	52.99	52.43	52.99	24,146
17 Apr 15	52.85000 -0.50	53.51	52.00	53.51	24,002
16 Apr 15	53.35000 +0.80	53.44	51.49	52.80	108,956
15 Apr 15	52.55000 -1.01	53.58	52.50	53.50	67,026
14 Apr 15	53.56000 -1.60	55.05	53.23	55.05	62,528
13 Apr 15	55.16000 +0.47	55.42	54.24	54.25	70,302
10 Apr 15	54.69000 +0.99	54.87	53.35	53.75	86,712
09 Apr 15	53.70000 +0.40	53.90	53.41	53.41	193,092
08 Apr 15	53.30000 +0.80	53.47	52.17	52.49	106,828
07 Apr 15	52.50000 +0.75	52.50	51.03	51.70	78,512
06 Apr 15	51.75000 +1.34	51.75	50.12	50.12	134,742
02 Apr 15	50.41000 +0.38	50.48	49.84	50.03	47,732
01 Apr 15	50.03000 -0.17	50.30	49.59	50.05	32,764
31 Mar 15	50.20000 +0.20	50.25	50.03	50.23	39,332
30 Mar 15	50.00000 +0.16	50.25	49.99	49.99	25,328
27 Mar 15	49.84000 -0.16	50.30	49.75	50.00	36,792
26 Mar 15	50.00000 +0.39	50.00	49.30	49.56	66,630
25 Mar 15	49.61000 +0.03	49.81	49.42	49.56	40,992
24 Mar 15	49.58000 +0.33	49.59	49.04	49.04	49,574
23 Mar 15	49.25000 +0.07	49.51	49.13	49.50	33,618
20 Mar 15	49.18000 -0.43	49.66	49.01	49.57	38,082
19 Mar 15	49.61000 -0.09	49.87	49.53	49.71	36,720
18 Mar 15	49.70000 +0.22	49.75	49.08	49.08	57,490
17 Mar 15	49.48000 -0.21	49.77	49.26	49.52	28,542
16 Mar 15	49.69000 +0.16	49.80	49.50	49.65	43,166
13 Mar 15	49.53000 -0.06	49.67	49.25	49.40	27,406
12 Mar 15	49.59000 +0.49	49.60	49.01	49.49	40,758
11 Mar 15	49.10000 +0.67	49.45	48.37	48.38	123,250
10 Mar 15	48.43000 -0.67	49.04	48.42	48.57	90,774
09 Mar 15	49.10000 +0.63	50.00	48.00	48.08	75,910
06 Mar 15	48.47000 +1.75	49.14	47.00	47.00	88,506
05 Mar 15	46.72000 +0.70	46.90	46.00	46.01	34,360
04 Mar 15	46.02000 +0.01	46.26	46.00	46.03	45,718
03 Mar 15	46.01000 +0.48	46.33	45.62	45.62	50,702
02 Mar 15	45.53000 +0.36	45.67	45.00	45.19	54,842
27 Feb 15	45.17000 +0.07	45.25	44.97	45.09	87,858
26 Feb 15	45.10000 +0.25	45.21	44.44	45.00	33,346
25 Feb 15	44.85000 +0.31	44.99	44.71	44.73	79,080
24 Feb 15	44.54000 +0.34	44.90	44.08	44.08	31,864
23 Feb 15	44.20000 -0.50	44.88	42.80	44.88	56,432
20 Feb 15	44.70000 +1.06	44.97	43.77	43.91	33,886
19 Feb 15	43.64000 -0.96	44.32	43.00	44.32	31,138
18 Feb 15	44.60000 +0.11	44.80	44.09	44.27	49,282
17 Feb 15	44.49000 +0.54	44.52	43.86	43.86	69,560
13 Feb 15	43.95000 +1.36	43.95	42.59	42.60	33,856
12 Feb 15	42.59000 +0.15	42.60	42.40	42.49	12,986
11 Feb 15	42.44000 +0.03	42.75	42.12	42.12	17,048
10 Feb 15	42.41000 +1.05	42.76	41.32	41.50	28,000
09 Feb 15	41.36000 +0.09	41.40	40.79	41.20	36,064
06 Feb 15	41.27000 +0.52	41.27	40.41	40.56	75,626
05 Feb 15	40.75000 +0.15	41.10	40.27	40.51	48,046
04 Feb 15	40.60000 -0.31	40.75	39.86	40.28	47,982
03 Feb 15	40.91000 +1.09	41.38	39.71	39.80	51,484
02 Feb 15	39.82000 -0.67	40.75	39.82	40.47	38,450
30 Jan 15	40.49000 -0.36	41.50	40.49	40.85	206,548
29 Jan 15	40.85000 -0.05	41.09	40.85	40.97	23,138
28 Jan 15	40.90000 +0.23	41.50	40.65	40.78	49,180
27 Jan 15	40.67000 -0.93	41.58	40.56	40.56	40,768
26 Jan 15	41.60000 +0.86	42.29	40.61	40.95	56,758
23 Jan 15	40.74000 +0.24	41.45	40.10	40.34	60,436
22 Jan 15	40.50000 +1.29	40.50	39.22	39.22	33,118
21 Jan 15	39.21000 +0.41	39.48	38.62	38.74	36,924
20 Jan 15	38.80000 -0.75	39.73	38.70	39.73	29,222
19 Jan 15	39.55000 +0.35	39.65	39.31	39.31	16,620
16 Jan 15	39.20000 +0.60	39.20	38.56	38.56	36,012
15 Jan 15	38.60000 -0.40	39.00	38.02	38.95	41,182
14 Jan 15	39.00000 -1.09	40.14	38.50	40.14	24,284
13 Jan 15	40.09000 +0.09	40.29	39.75	40.04	34,308
12 Jan 15	40.00000 -1.10	41.00	39.51	41.00	48,814
09 Jan 15	41.10000 -0.11	41.50	41.10	41.44	15,980
08 Jan 15	41.21000 -0.42	41.94	41.21	41.89	12,450
07 Jan 15	41.63000 +0.88	42.15	40.69	40.69	61,524
06 Jan 15	40.75000 -0.25	40.91	39.97	40.91	29,114
05 Jan 15	41.00000 -0.08	41.14	40.72	41.14	16,524
02 Jan 15	41.08000 -0.41	41.50	40.74	41.50	11,890
31 Dec 14	41.49000 -0.03	41.86	40.88	41.79	18,596
30 Dec 14	41.52000 -0.23	41.93	41.50	41.93	15,338
29 Dec 14	41.75000 +0.04	42.16	41.00	42.16	27,292
24 Dec 14	41.71000 +1.22	42.00	40.61	40.82	18,014
23 Dec 14	40.49000 -0.23	40.90	40.31	40.57	70,010
22 Dec 14	40.72000 -1.33	41.87	39.95	41.16	50,578
19 Dec 14	42.05000 +2.05	42.29	39.82	39.82	65,766
18 Dec 14	40.00000 -0.02	40.60	39.75	40.05	37,232
17 Dec 14	40.02000 +0.04	40.10	39.80	40.00	24,874
16 Dec 14	39.98000 +0.68	39.98	39.05	39.65	13,254
15 Dec 14	39.30000 -0.19	39.88	39.00	39.86	14,174
12 Dec 14	39.49000 +0.05	39.94	39.23	39.63	32,446
11 Dec 14	39.44000 +0.67	39.65	38.99	39.00	19,822
10 Dec 14	38.77000 -0.16	39.16	38.51	39.16	26,098
09 Dec 14	38.93000 -0.64	39.77	38.59	38.59	11,926
08 Dec 14	39.57000 -2.16	41.87	38.52	41.87	55,702
05 Dec 14	41.73000 +0.42	41.99	41.07	41.66	33,792
04 Dec 14	41.31000 -0.17	41.75	41.31	41.68	17,688
03 Dec 14	41.48000 +1.23	42.15	40.26	40.26	85,322
02 Dec 14	40.25000 +0.70	40.43	39.14	39.55	58,658
01 Dec 14	39.55000 -0.08	39.70	39.37	39.68	31,858
28 Nov 14	39.63000 -0.22	39.89	39.41	39.89	8,630
27 Nov 14	39.85000 -0.15	40.00	39.54	40.00	17,514
26 Nov 14	40.00000 +0.12	40.00	39.82	39.91	9,170
25 Nov 14	39.88000 +0.87	39.88	38.81	38.81	14,718
24 Nov 14	39.01000 +0.00	39.38	38.90	39.00	28,088
21 Nov 14	39.01000 -0.11	39.43	38.99	39.42	60,122
20 Nov 14	39.12000 +0.17	39.12	38.99	39.10	10,204
19 Nov 14	38.95000 -0.19	39.28	38.81	39.28	13,090
18 Nov 14	39.14000 -0.12	39.40	38.56	39.39	16,214
17 Nov 14	39.26000 +0.24	39.44	39.11	39.11	14,114
14 Nov 14	39.02000 -0.68	39.70	38.90	39.70	10,752
13 Nov 14	39.70000 -0.05	39.75	39.50	39.52	18,436
12 Nov 14	39.75000 -0.15	39.83	39.39	39.77	22,518
11 Nov 14	39.90000 +0.40	39.90	39.33	39.69	19,760
10 Nov 14	39.50000 +0.08	39.66	39.35	39.44	54,108
07 Nov 14	39.42000 -0.28	40.32	38.54	40.09	29,154
06 Nov 14	39.70000 +0.78	40.00	38.99	39.81	25,854
05 Nov 14	38.92000 -0.08	39.89	38.92	39.22	39,766
04 Nov 14	39.00000 +0.32	39.25	38.70	38.87	434,912
03 Nov 14	38.68000 +0.82	38.83	37.62	37.85	37,696
31 Oct 14	37.86000 -0.03	38.79	37.41	38.14	32,820
30 Oct 14	37.89000 -0.01	38.17	37.63	37.97	112,436
29 Oct 14	37.90000 -0.10	38.02	37.30	38.02	27,798
28 Oct 14	38.00000 +0.31	38.03	37.78	37.85	28,356
27 Oct 14	37.69000 +0.54	37.89	37.11	37.62	24,086
24 Oct 14	37.15000 +0.55	37.30	35.40	36.81	42,204
23 Oct 14	36.60000 +1.17	36.93	35.36	35.36	89,680
22 Oct 14	35.43000 -0.29	36.10	34.73	36.10	98,600
21 Oct 14	35.72000 +0.06	36.40	35.50	35.52	25,450
20 Oct 14	35.66000 -0.13	35.90	35.18	35.83	7,074
17 Oct 14	35.79000 +0.76	36.33	35.47	35.47	34,412
16 Oct 14	35.03000 +1.04	35.05	33.68	33.68	63,394
15 Oct 14	33.99000 -0.71	34.90	33.82	34.53	67,090
14 Oct 14	34.70000 -0.16	35.05	33.76	33.77	43,392
10 Oct 14	34.86000 -1.36	35.94	34.51	35.94	135,108
09 Oct 14	36.22000 -0.28	36.65	36.17	36.49	18,414
08 Oct 14	36.50000 +0.04	37.00	36.22	36.49	418,518
07 Oct 14	36.46000 +0.51	36.72	35.65	35.71	239,340
06 Oct 14	35.95000 -0.39	36.98	35.78	36.98	18,522
03 Oct 14	36.34000 +0.10	36.91	36.03	36.25	24,966
02 Oct 14	36.24000 +0.91	36.24	35.10	35.10	20,456
01 Oct 14	35.33000 -0.58	36.00	35.13	35.61	30,110
30 Sep 14	35.91000 -0.73	36.62	35.84	36.60	12,020
29 Sep 14	36.64000 -0.11	36.85	36.50	36.74	23,132
26 Sep 14	36.75000 +0.06	36.88	36.26	36.26	9,428
25 Sep 14	36.69000 +0.00	36.70	36.13	36.44	40,552
24 Sep 14	36.69000 +0.64	36.69	36.16	36.16	14,680
23 Sep 14	36.05000 -0.64	36.62	35.51	36.62	18,644
22 Sep 14	36.69000 -0.27	36.90	35.78	36.61	34,990
19 Sep 14	36.96000 -0.59	37.68	36.87	37.42	92,370
18 Sep 14	37.55000 -0.02	37.97	37.21	37.97	39,602
17 Sep 14	37.57000 -0.12	38.25	37.53	37.55	101,622
16 Sep 14	37.69000 -0.29	38.27	37.59	37.64	39,516
15 Sep 14	37.98000 -0.22	38.25	37.43	38.01	40,428
12 Sep 14	38.20000 +0.30	38.44	37.88	37.89	47,070
11 Sep 14	37.90000 +0.65	37.96	36.81	36.81	28,824
10 Sep 14	37.25000 +0.34	37.25	36.81	37.13	30,150
09 Sep 14	36.91000 -0.07	37.46	36.84	37.00	146,400
08 Sep 14	36.98000 +1.74	37.16	35.26	35.50	67,670
05 Sep 14	35.24000 +0.38	35.32	35.00	35.00	16,362
04 Sep 14	34.86000 -0.14	35.36	34.86	35.04	43,628
03 Sep 14	35.00000 -0.14	35.24	34.90	35.01	11,816
02 Sep 14	35.14000 +0.20	35.26	35.00	35.21	229,740
29 Aug 14	34.94000 -0.06	35.15	34.60	34.60	7,986
28 Aug 14	35.00000 -0.05	35.20	35.00	35.06	15,212
27 Aug 14	35.05000 +0.15	35.16	34.96	35.11	17,352
26 Aug 14	34.90000 -0.20	35.14	34.89	35.08	24,246
25 Aug 14	35.10000 +0.10	35.10	34.88	35.05	16,920
22 Aug 14	35.00000 +0.00	35.37	34.99	35.37	25,172
21 Aug 14	35.00000 -0.07	35.34	35.00	35.01	16,610
20 Aug 14	35.07000 +0.07	35.43	35.02	35.02	26,516
19 Aug 14	35.00000 -0.10	35.24	34.95	35.17	10,276
18 Aug 14	35.10000 +0.01	35.17	34.92	35.00	13,984
15 Aug 14	35.09000 +0.08	35.24	34.92	35.23	17,956
14 Aug 14	35.01000 +0.38	35.15	34.88	34.99	22,674
13 Aug 14	34.63000 -0.42	35.41	34.63	35.41	10,134
12 Aug 14	35.05000 +0.13	35.90	34.90	34.91	37,656
11 Aug 14	34.92000 +0.17	34.92	34.34	34.51	25,346
08 Aug 14	34.75000 +0.47	34.87	34.19	34.20	10,374
07 Aug 14	34.28000 +0.27	34.38	33.53	33.53	32,636
06 Aug 14	34.01000 -0.36	34.23	33.12	33.77	18,324
05 Aug 14	34.37000 +1.26	34.90	33.27	33.27	17,612
01 Aug 14	33.11000 -0.60	34.33	32.74	33.80	30,318
31 Jul 14	33.71000 +0.41	33.75	33.10	33.10	18,918
30 Jul 14	33.30000 +0.05	33.40	33.05	33.14	18,164
29 Jul 14	33.25000 +0.12	33.42	33.09	33.37	18,430
28 Jul 14	33.13500 -0.67	33.79	32.51	33.79	29,666
25 Jul 14	33.80000 +0.20	33.99	33.61	33.92	10,944
24 Jul 14	33.60000 -0.10	34.00	33.39	34.00	14,770
23 Jul 14	33.70000 -0.01	34.54	33.05	33.50	38,802
22 Jul 14	33.71000 -0.74	34.50	33.53	34.50	28,440
21 Jul 14	34.45000 -0.55	34.77	34.45	34.70	2,922
18 Jul 14	35.00000 +0.14	35.00	34.92	34.96	9,302
17 Jul 14	34.86000 -0.02	35.00	34.57	34.57	20,140
16 Jul 14	34.88000 +0.28	34.92	34.61	34.61	56,960
15 Jul 14	34.60000 -0.46	35.05	34.50	34.81	29,542
14 Jul 14	35.06000 +0.02	35.25	34.76	34.98	18,216
11 Jul 14	35.04000 -0.39	35.27	35.00	35.20	13,290
10 Jul 14	35.43000 +0.09	35.68	35.20	35.31	33,050
09 Jul 14	35.34000 +0.01	35.35	35.06	35.06	10,702
08 Jul 14	35.33000 -0.18	35.51	35.19	35.51	15,960
07 Jul 14	35.51000 -0.09	35.72	35.48	35.51	24,840
04 Jul 14	35.60000 +0.11	35.76	35.60	35.70	9,866
03 Jul 14	35.49000 -0.31	35.80	35.22	35.68	26,870
02 Jul 14	35.80000 +0.11	36.00	35.63	35.99	32,426
30 Jun 14	35.69000 +0.48	36.00	33.52	34.89	30,138
27 Jun 14	35.21000 +0.12	35.30	35.00	35.01	12,320
26 Jun 14	35.09000 -0.61	35.61	35.09	35.61	8,314
25 Jun 14	35.70000 +0.20	36.15	35.20	35.45	41,410
24 Jun 14	35.50000 +1.00	35.75	34.54	35.53	44,334
23 Jun 14	34.50000 -0.39	34.81	34.34	34.57	43,898
20 Jun 14	34.89000 -0.81	36.33	34.11	35.39	189,614
19 Jun 14	35.70000 -0.80	36.62	35.70	36.50	35,472
18 Jun 14	36.50000 +0.75	36.50	35.75	35.75	55,046
17 Jun 14	35.75000 +0.24	35.93	35.51	35.51	78,870
16 Jun 14	35.51000 -0.07	35.93	35.51	35.55	52,646
13 Jun 14	35.58000 -0.08	35.95	35.58	35.65	20,748
12 Jun 14	35.66000 +0.66	35.82	35.00	35.17	34,802
11 Jun 14	35.00000 +0.30	35.75	34.46	35.48	33,652
10 Jun 14	34.70000 +0.38	35.73	34.33	34.99	20,518
09 Jun 14	34.32000 +0.70	34.52	33.65	33.65	16,004
06 Jun 14	33.62000 +1.12	33.81	32.48	32.48	929,774
05 Jun 14	32.50000 -0.20	32.73	32.44	32.73	31,680
04 Jun 14	32.70000 +0.19	32.80	32.44	32.75	37,000
03 Jun 14	32.51000 +0.08	32.95	32.18	32.95	22,424
02 Jun 14	32.43000 -0.09	32.50	32.05	32.36	25,060
30 May 14	32.52000 -0.33	33.00	32.31	33.00	10,324
29 May 14	32.85000 -0.18	33.30	32.64	33.00	17,146
28 May 14	33.03000 -0.50	33.89	32.31	33.89	52,520
27 May 14	33.53000 +1.04	33.79	32.49	32.49	38,296
26 May 14	32.49000 +0.55	32.50	31.78	31.95	12,804
23 May 14	31.94000 +0.64	31.94	31.35	31.39	19,308
22 May 14	31.30000 +0.02	31.39	31.30	31.39	13,206
21 May 14	31.27500 -0.01	31.42	31.10	31.25	35,000
20 May 14	31.28000 +0.00	31.74	31.25	31.74	29,684
16 May 14	31.28500 -0.07	31.31	31.10	31.18	17,808
15 May 14	31.35000 -0.02	31.66	31.11	31.66	33,506
14 May 14	31.37000 -0.30	31.83	31.30	31.40	20,614
13 May 14	31.67000 +0.37	31.67	31.26	31.26	22,958
12 May 14	31.30000 +0.20	31.35	31.11	31.25	21,894
09 May 14	31.10000 -0.21	32.11	31.10	32.11	27,100
08 May 14	31.31000 -0.64	32.14	31.14	32.00	20,672
07 May 14	31.94500 -0.01	32.10	31.90	31.92	54,182
06 May 14	31.95000 -0.01	32.12	31.90	31.90	22,162
05 May 14	31.96000 -0.54	32.50	31.96	32.50	15,420
02 May 14	32.50000 +1.11	32.52	31.80	31.82	44,592
01 May 14	31.39000 +0.14	31.85	31.00	31.15	50,492
30 Apr 14	31.25000 -0.60	31.87	30.66	31.57	46,312
29 Apr 14	31.85000 +0.10	31.96	31.61	31.96	31,016
28 Apr 14	31.75000 +0.05	31.80	31.51	31.76	30,526
25 Apr 14	31.70000 +0.10	31.75	31.50	31.60	31,348
24 Apr 14	31.60000 -0.15	32.00	31.60	31.92	28,158
23 Apr 14	31.75000 -0.06	31.80	31.65	31.65	27,146
22 Apr 14	31.81000 +0.00	31.93	31.70	31.75	39,368
21 Apr 14	31.81000 -0.03	32.00	31.60	31.64	20,118
17 Apr 14	31.84000 +0.14	31.84	31.55	31.55	16,246
16 Apr 14	31.70000 -0.30	32.05	31.50	32.05	33,182
15 Apr 14	32.00000 -0.01	32.47	31.86	32.10	57,550
14 Apr 14	32.01000 -0.03	32.44	31.80	32.04	31,702
11 Apr 14	32.04000 -0.20	32.04	31.19	31.95	55,968
10 Apr 14	32.24000 +0.24	32.50	31.90	32.25	62,698
09 Apr 14	32.00000 +1.59	32.38	30.50	30.50	69,918
08 Apr 14	30.41000 +0.42	30.45	29.90	30.00	106,302
07 Apr 14	29.99000 -1.58	31.51	29.50	31.41	633,272
04 Apr 14	31.57000 +0.17	31.61	31.41	31.50	31,712
03 Apr 14	31.40000 -0.25	31.79	31.40	31.79	69,004
02 Apr 14	31.65000 -0.08	31.75	31.60	31.75	34,870
01 Apr 14	31.73000 +0.31	31.85	31.50	31.50	111,858
31 Mar 14	31.42000 -0.99	32.56	31.03	32.33	411,688
28 Mar 14	32.41000 -0.01	32.62	32.12	32.30	37,228
27 Mar 14	32.42000 -0.68	33.14	32.30	33.00	54,434
26 Mar 14	33.10000 -0.56	33.58	33.00	33.54	52,626
25 Mar 14	33.66000 -0.44	34.44	33.39	34.44	70,534
24 Mar 14	34.10000 +0.10	34.80	34.05	34.47	59,940
21 Mar 14	34.00000 -0.77	35.07	34.00	34.77	233,168
20 Mar 14	34.77000 -0.28	35.10	34.77	34.98	46,700
19 Mar 14	35.05000 -0.05	35.15	35.01	35.04	28,154
18 Mar 14	35.10000 +0.14	35.22	35.00	35.08	42,034
17 Mar 14	34.96000 -0.03	35.09	34.92	35.09	12,494
14 Mar 14	34.99000 -0.19	35.10	34.72	35.02	131,290
13 Mar 14	35.18000 -0.06	35.24	35.03	35.03	47,134
12 Mar 14	35.24000 +0.24	35.24	34.69	35.04	79,618
11 Mar 14	35.00000 +0.40	35.10	34.75	34.77	155,576
10 Mar 14	34.60000 +0.10	35.24	34.46	34.67	54,760
07 Mar 14	34.50000 +0.05	34.99	34.15	34.89	31,252
06 Mar 14	34.45000 +0.32	34.82	34.35	34.47	116,580
05 Mar 14	34.13000 -0.48	34.70	32.86	34.70	92,954
04 Mar 14	34.61000 -0.11	34.80	34.50	34.75	32,894
03 Mar 14	34.72000 -0.09	35.00	33.56	34.95	50,090
28 Feb 14	34.81000 +1.00	36.60	33.99	33.99	188,550
27 Feb 14	33.81000 +0.02	34.05	33.74	34.00	39,318
26 Feb 14	33.79000 +0.49	34.00	33.11	33.11	19,938
25 Feb 14	33.30000 -0.45	33.75	33.00	33.75	24,804
24 Feb 14	33.75000 +0.00	33.98	33.75	33.98	15,352
21 Feb 14	33.75000 -0.25	34.00	33.62	34.00	12,330
20 Feb 14	34.00000 +0.65	34.00	33.31	33.35	39,298
19 Feb 14	33.35000 -0.15	33.74	33.31	33.39	30,424
18 Feb 14	33.50000 -0.04	33.64	33.13	33.50	61,412
14 Feb 14	33.54000 -0.27	33.97	33.46	33.97	16,768
13 Feb 14	33.81000 +0.16	33.94	33.42	33.81	20,384
12 Feb 14	33.65000 -0.20	34.09	33.30	34.09	23,502
11 Feb 14	33.85000 +0.61	33.85	33.17	33.17	20,672
10 Feb 14	33.24000 -0.67	34.12	33.24	34.12	46,396
07 Feb 14	33.91000 +0.07	34.26	33.89	34.11	39,914
06 Feb 14	33.84000 +0.84	34.02	33.20	33.24	37,740
05 Feb 14	33.00000 -0.23	33.56	32.74	33.34	34,492
04 Feb 14	33.23000 +0.46	33.42	32.59	32.61	43,742
03 Feb 14	32.77000 -0.75	33.70	32.64	33.35	47,982
31 Jan 14	33.52000 -0.57	34.40	33.52	34.23	32,418
30 Jan 14	34.09000 +1.75	34.40	32.50	32.53	131,630
29 Jan 14	32.34000 +0.04	32.58	32.20	32.46	35,610
28 Jan 14	32.30000 +0.26	32.57	32.00	32.00	27,136
27 Jan 14	32.04000 -0.51	32.84	31.81	32.43	30,452
24 Jan 14	32.55000 +0.45	32.75	31.90	32.00	392,906
23 Jan 14	32.10000 +0.20	32.10	31.85	32.00	38,808
22 Jan 14	31.90000 +0.13	32.00	31.70	31.77	60,170
21 Jan 14	31.77000 -0.83	32.59	31.77	32.59	66,602
20 Jan 14	32.60000 +0.15	32.89	32.33	32.60	35,722
17 Jan 14	32.45000 -0.10	32.57	32.25	32.57	33,652
16 Jan 14	32.55000 +0.03	32.55	32.10	32.50	46,634
15 Jan 14	32.52000 +0.30	32.63	32.21	32.40	60,594
14 Jan 14	32.22000 +0.79	32.50	31.57	31.57	293,112
13 Jan 14	31.43000 -0.25	32.00	31.32	31.95	24,056
10 Jan 14	31.68000 +0.33	31.99	31.15	31.23	42,370
09 Jan 14	31.35000 -0.62	32.20	31.31	31.97	46,378
08 Jan 14	31.97000 -0.47	32.40	31.95	32.40	58,094
07 Jan 14	32.44000 -0.84	33.29	32.41	33.28	52,970
06 Jan 14	33.28000 -0.12	33.86	33.24	33.38	195,234
03 Jan 14	33.40000 -0.01	33.40	33.21	33.39	55,144
02 Jan 14	33.41000 +0.51	33.50	32.98	32.99	88,396
31 Dec 13	32.90000 +0.35	32.93	32.33	32.35	22,010
30 Dec 13	32.55000 +0.79	32.99	31.99	32.03	55,440
27 Dec 13	31.76000 -0.38	32.17	31.60	32.17	40,084
24 Dec 13	32.14000 +0.25	32.16	31.97	32.16	24,610
23 Dec 13	31.89000 +0.24	32.10	31.70	31.96	63,038
20 Dec 13	31.65000 +0.63	31.65	30.89	31.41	421,472
19 Dec 13	31.02000 +1.02	31.40	30.09	30.09	88,774
18 Dec 13	30.00000 +0.24	30.33	29.95	30.00	116,632
17 Dec 13	29.76000 -0.24	30.24	29.65	29.78	49,080
16 Dec 13	30.00000 +1.31	30.15	28.62	28.62	88,170
13 Dec 13	28.69000 -0.18	29.10	28.25	29.10	49,288
12 Dec 13	28.87000 -0.70	29.60	28.03	29.60	48,566
11 Dec 13	29.57000 +0.02	29.60	29.21	29.60	14,758
10 Dec 13	29.54500 +0.02	29.74	29.30	29.43	28,970
09 Dec 13	29.52000 -0.63	30.01	29.50	30.01	37,004
06 Dec 13	30.15000 -0.02	30.52	29.85	30.41	26,404
05 Dec 13	30.17000 +0.49	30.17	29.81	29.90	26,326
04 Dec 13	29.68000 -0.16	29.80	29.50	29.80	11,164
03 Dec 13	29.84000 -0.14	30.12	29.71	30.12	19,108
02 Dec 13	29.98000 -0.27	30.40	29.70	30.37	50,712
29 Nov 13	30.25000 +0.50	30.82	29.60	29.90	19,544
28 Nov 13	29.75000 +0.59	29.87	29.22	29.30	6,218
27 Nov 13	29.16000 -0.33	29.74	29.15	29.46	22,364
26 Nov 13	29.49000 -0.36	29.99	29.44	29.99	153,194
25 Nov 13	29.85000 -0.15	30.15	29.85	30.15	9,366
22 Nov 13	30.00000 +0.47	30.00	29.25	29.35	12,586
21 Nov 13	29.53000 -0.16	29.68	29.10	29.54	29,496
20 Nov 13	29.69000 +0.02	29.69	29.40	29.68	12,096
19 Nov 13	29.67000 +0.07	29.67	29.32	29.55	9,816
18 Nov 13	29.60000 +0.20	29.75	29.48	29.66	45,884
15 Nov 13	29.40000 -0.47	29.88	29.25	29.85	40,440
14 Nov 13	29.87000 -0.43	30.28	29.87	30.10	32,530
13 Nov 13	30.30000 -0.44	30.83	30.00	30.83	36,476
12 Nov 13	30.74000 +0.75	31.21	29.61	29.95	71,564
11 Nov 13	29.99000 +1.99	30.00	28.18	28.18	179,628
08 Nov 13	28.00000 +0.24	28.24	27.65	27.75	41,828
07 Nov 13	27.76000 +0.00	27.82	27.56	27.56	32,014
06 Nov 13	27.76000 +0.60	28.18	27.61	28.01	80,566
05 Nov 13	27.16000 -0.47	27.76	27.13	27.56	14,190
04 Nov 13	27.63000 -0.21	27.99	27.55	27.99	21,728
01 Nov 13	27.84000 +0.09	28.00	27.84	27.84	12,342
31 Oct 13	27.75000 +0.15	28.00	27.21	27.21	18,538
30 Oct 13	27.60000 -0.50	28.30	27.60	28.30	437,830
29 Oct 13	28.10000 +0.12	28.20	27.80	27.98	17,464
28 Oct 13	27.98000 +0.13	28.07	27.50	28.03	85,926
25 Oct 13	27.85000 -0.11	28.25	27.80	28.25	51,252
24 Oct 13	27.96000 +0.32	28.20	27.66	27.66	8,950
23 Oct 13	27.64000 -0.31	28.20	27.64	28.04	15,512
22 Oct 13	27.95000 -0.04	28.43	27.92	28.27	29,822
21 Oct 13	27.99000 +0.87	28.90	27.26	27.43	36,514
18 Oct 13	27.12000 +0.11	27.50	26.98	26.98	30,534
17 Oct 13	27.01000 +0.05	27.20	26.83	27.04	27,648
16 Oct 13	26.96000 +0.12	27.12	26.71	26.71	8,320
15 Oct 13	26.84000 +0.39	26.88	26.36	26.36	11,672
11 Oct 13	26.45000 +0.15	26.56	26.35	26.54	12,004
10 Oct 13	26.30000 +0.15	26.30	26.20	26.20	1,066
09 Oct 13	26.15000 -0.23	26.46	26.15	26.17	8,268
08 Oct 13	26.38000 -0.19	26.84	26.30	26.84	10,914
07 Oct 13	26.57000 +0.12	27.15	26.45	27.15	19,008
04 Oct 13	26.45000 +0.20	27.50	26.45	26.77	10,520
03 Oct 13	26.25000 +0.25	26.25	26.00	26.00	13,240
02 Oct 13	26.00000 -0.03	26.27	26.00	26.00	7,160
01 Oct 13	26.03000 -0.08	26.59	25.79	25.94	45,500
30 Sep 13	26.11000 +0.44	26.70	25.67	26.70	20,910
27 Sep 13	25.67000 -0.05	25.85	25.65	25.82	94,222
26 Sep 13	25.72000 -0.28	26.00	25.72	26.00	8,482
25 Sep 13	26.00000 +0.07	26.00	25.90	26.00	9,150
24 Sep 13	25.93000 -0.21	26.23	25.85	26.23	14,302
23 Sep 13	26.14000 +0.40	26.25	25.58	25.58	25,542
20 Sep 13	25.74000 -0.56	26.43	25.52	26.43	20,632
19 Sep 13	26.30000 -0.01	26.49	26.20	26.33	9,028
18 Sep 13	26.31000 -0.29	26.79	26.17	26.79	6,600
17 Sep 13	26.60000 +0.06	26.63	26.00	26.63	13,328
16 Sep 13	26.54000 +0.14	26.99	26.54	26.99	10,910
13 Sep 13	26.40000 -0.85	27.00	26.22	27.00	39,230
12 Sep 13	27.25000 +1.04	27.71	26.01	26.21	30,506
11 Sep 13	26.21000 +1.61	26.60	24.80	25.13	257,368
10 Sep 13	24.60000 +0.06	24.60	24.30	24.41	13,852
09 Sep 13	24.54000 -0.09	24.63	24.25	24.63	20,066
06 Sep 13	24.63000 -0.02	24.96	24.52	24.94	122,780
05 Sep 13	24.65000 -0.30	25.00	24.57	24.91	16,660
04 Sep 13	24.95000 +0.19	25.11	24.83	24.94	496,788
03 Sep 13	24.76000 +0.10	24.76	24.45	24.67	25,126
30 Aug 13	24.66000 -0.16	25.16	24.49	25.16	9,998
29 Aug 13	24.82000 +0.36	24.82	24.45	24.45	2,880
28 Aug 13	24.46000 +0.11	24.67	24.18	24.24	13,780
27 Aug 13	24.35000 +0.04	24.36	24.21	24.22	9,748
26 Aug 13	24.31000 -0.24	24.78	24.31	24.62	14,090
23 Aug 13	24.55000 +0.04	24.72	24.06	24.45	6,662
22 Aug 13	24.51000 +0.02	25.15	24.51	24.74	12,198
21 Aug 13	24.49000 -0.47	25.00	24.49	24.99	9,122
20 Aug 13	24.96000 +0.66	25.00	24.21	24.40	16,862
19 Aug 13	24.30000 -0.40	24.51	24.01	24.37	23,678
16 Aug 13	24.70000 -0.42	25.16	24.03	25.00	85,498
15 Aug 13	25.12000 -0.20	25.35	25.12	25.17	16,246
14 Aug 13	25.32000 -0.33	25.75	25.24	25.29	17,872
13 Aug 13	25.65000 -0.07	25.95	25.23	25.72	12,736
12 Aug 13	25.72000 -0.42	25.99	25.14	25.89	25,856
09 Aug 13	26.14000 +0.02	26.14	26.00	26.05	5,208
08 Aug 13	26.12000 -0.01	26.13	25.93	26.12	69,348
07 Aug 13	26.13000 +0.13	26.13	25.92	25.92	8,896
06 Aug 13	26.00000 -0.16	26.29	26.00	26.23	18,370
02 Aug 13	26.16000 -0.04	26.30	26.16	26.27	31,880
01 Aug 13	26.20000 +0.02	26.44	26.15	26.25	297,662
31 Jul 13	26.18000 -0.11	26.30	25.92	25.92	16,456
30 Jul 13	26.29000 -0.10	26.31	26.09	26.31	21,184
29 Jul 13	26.39000 +0.00	27.04	26.30	27.03	38,860
26 Jul 13	26.39000 +0.93	26.95	25.54	25.54	39,518
25 Jul 13	25.46000 +0.37	25.50	25.00	25.10	53,296
24 Jul 13	25.09000 -0.01	25.20	25.01	25.20	35,140
23 Jul 13	25.10000 +0.08	25.26	25.00	25.26	418,170
22 Jul 13	25.02000 -0.09	25.30	25.01	25.11	6,172
19 Jul 13	25.11000 -0.39	25.67	25.11	25.67	11,826
18 Jul 13	25.50000 +0.10	25.71	25.50	25.69	14,154
17 Jul 13	25.40000 +0.26	25.40	25.00	25.31	421,440
16 Jul 13	25.14000 -0.57	25.70	24.01	25.70	33,432
15 Jul 13	25.71000 -0.08	25.90	25.66	25.90	15,744
12 Jul 13	25.79000 -0.01	25.85	25.70	25.85	8,054
11 Jul 13	25.80000 +0.06	25.90	25.58	25.90	99,112
10 Jul 13	25.74000 -0.07	26.22	25.52	25.90	25,880
09 Jul 13	25.81000 +0.55	25.98	25.34	25.34	69,686
08 Jul 13	25.26000 +0.26	25.84	24.85	24.85	1,036,472
05 Jul 13	25.00000 +0.15	25.00	24.82	24.96	1,136,824
04 Jul 13	24.85000 +0.04	25.00	24.85	24.90	45,640
03 Jul 13	24.81000 +0.09	24.97	24.77	24.90	14,156
02 Jul 13	24.72000 +0.98	24.93	24.16	24.16	42,492
28 Jun 13	23.74000 -0.25	24.18	23.74	23.95	199,380
27 Jun 13	23.99000 -0.01	23.99	23.90	23.91	18,472
26 Jun 13	24.00000 +0.49	24.00	23.39	23.56	17,874
25 Jun 13	23.51000 +0.71	23.52	22.72	22.72	53,978
24 Jun 13	22.80000 -0.67	23.40	22.62	23.39	38,420
21 Jun 13	23.47000 -0.18	23.80	23.21	23.55	27,220
20 Jun 13	23.65000 -0.30	24.00	23.40	23.85	17,628
19 Jun 13	23.95000 +0.55	23.95	23.38	23.39	32,558
18 Jun 13	23.40000 +0.32	23.46	23.23	23.38	8,120
17 Jun 13	23.08000 +0.28	23.89	22.80	22.80	9,610
14 Jun 13	22.80000 -0.70	23.50	22.80	23.50	52,090
13 Jun 13	23.50000 +0.27	23.57	22.40	23.25	34,948
12 Jun 13	23.23000 -0.07	23.86	23.06	23.30	21,210
11 Jun 13	23.30000 -0.45	23.89	23.30	23.89	15,750
10 Jun 13	23.75000 -0.20	24.00	23.60	23.88	49,702
07 Jun 13	23.95000 +0.60	24.25	23.77	24.24	23,838
06 Jun 13	23.35000 +0.13	23.50	23.27	23.40	57,620
05 Jun 13	23.22000 -0.13	23.26	22.96	23.25	12,934
04 Jun 13	23.35000 -0.16	23.80	23.25	23.80	14,380
03 Jun 13	23.51000 +0.02	23.79	23.50	23.79	8,120
31 May 13	23.49000 +0.12	23.83	22.99	23.83	316,824
30 May 13	23.37000 +0.05	23.93	23.35	23.35	13,536
29 May 13	23.32000 -1.17	24.28	23.32	24.28	8,060
28 May 13	24.49000 +2.04	24.49	22.45	22.45	15,392
27 May 13	22.45000 +0.20	23.00	22.41	22.63	18,626
24 May 13	22.25000 +0.10	22.55	21.97	22.15	13,646
23 May 13	22.15000 -0.40	22.52	22.15	22.33	28,702
22 May 13	22.55000 -0.20	22.76	22.55	22.64	19,860
21 May 13	22.75000 +0.16	22.90	22.64	22.69	24,878
17 May 13	22.59000 +0.29	22.69	22.40	22.40	13,860
16 May 13	22.30000 +0.10	22.52	22.20	22.20	12,760
15 May 13	22.20000 -0.35	22.44	22.20	22.44	8,798
14 May 13	22.55000 +0.40	22.63	22.08	22.16	9,350
13 May 13	22.15000 +0.07	22.24	22.02	22.02	11,340
10 May 13	22.08000 -0.08	22.33	22.02	22.33	36,978
09 May 13	22.16000 -0.23	22.68	22.10	22.24	69,696
08 May 13	22.39000 -0.65	23.06	22.20	22.81	34,960
07 May 13	23.04000 -0.26	23.87	22.95	23.00	61,450
06 May 13	23.30000 +0.14	23.71	23.00	23.14	23,402
03 May 13	23.16000 +0.46	23.39	22.60	22.63	30,622
02 May 13	22.70000 -0.05	22.75	22.45	22.74	52,700
01 May 13	22.75000 -0.19	22.89	22.72	22.81	132,310
30 Apr 13	22.94000 +0.11	23.14	22.67	23.14	89,484
29 Apr 13	22.83000 +0.88	23.02	22.01	22.38	87,998
26 Apr 13	21.95000 +0.36	22.00	21.44	21.49	93,658
25 Apr 13	21.59000 +0.91	21.59	20.67	20.67	10,210
24 Apr 13	20.68000 +0.14	20.82	20.52	20.52	29,144
23 Apr 13	20.54000 -0.01	20.60	20.54	20.58	2,240
22 Apr 13	20.55000 -0.10	20.70	20.38	20.70	20,244
19 Apr 13	20.65000 +0.10	20.71	20.60	20.61	76,300
18 Apr 13	20.55000 +0.13	20.55	20.40	20.51	70,160
17 Apr 13	20.42000 -0.08	20.68	20.40	20.51	30,046
16 Apr 13	20.50000 +0.10	20.63	20.50	20.51	187,140
15 Apr 13	20.40000 -0.12	20.79	20.25	20.79	37,984
12 Apr 13	20.52000 -0.03	20.69	20.50	20.51	426,078
11 Apr 13	20.55000 +0.05	20.66	20.45	20.45	323,522
10 Apr 13	20.50000 +0.07	20.72	20.45	20.45	35,420
09 Apr 13	20.43000 -0.08	20.59	20.36	20.36	18,550
08 Apr 13	20.51000 +0.06	20.67	20.35	20.35	44,678
05 Apr 13	20.45000 +0.12	20.49	20.00	20.23	131,492
04 Apr 13	20.33000 +0.33	20.50	20.00	20.01	42,760
03 Apr 13	20.00000 -0.19	20.41	19.65	20.38	35,554
02 Apr 13	20.19000 +0.29	20.25	20.07	20.25	27,140
01 Apr 13	19.90000 -0.09	19.99	19.65	19.65	15,628
28 Mar 13	19.99000 +0.30	19.99	19.66	19.70	51,846
27 Mar 13	19.69000 -0.06	19.96	19.66	19.96	6,140
26 Mar 13	19.75000 +0.09	19.80	19.65	19.65	5,366
25 Mar 13	19.66000 -0.22	19.90	19.65	19.90	12,174
22 Mar 13	19.88000 +0.23	19.90	19.78	19.88	5,526
21 Mar 13	19.65000 -0.33	20.00	19.61	20.00	10,636
20 Mar 13	19.98000 +0.23	20.00	19.76	19.92	8,004
19 Mar 13	19.75000 -0.25	20.25	19.75	20.16	17,190
18 Mar 13	20.00000 +0.15	20.08	19.75	19.75	6,496
15 Mar 13	19.85000 -0.09	20.07	19.85	20.00	7,170
14 Mar 13	19.94000 -0.27	20.25	19.94	20.20	49,818
13 Mar 13	20.21000 -0.01	20.25	20.12	20.25	19,890
12 Mar 13	20.22000 -0.03	21.16	20.22	20.25	28,068
11 Mar 13	20.25000 +0.70	20.40	19.75	19.75	43,408
08 Mar 13	19.55000 +0.01	19.80	19.54	19.54	21,170
07 Mar 13	19.54000 +0.47	19.66	19.20	19.20	58,080
06 Mar 13	19.07000 +0.10	19.19	18.96	18.96	27,500
05 Mar 13	18.97000 +0.22	19.05	18.91	18.92	37,650
04 Mar 13	18.75000 +0.18	19.02	18.52	18.52	10,000
01 Mar 13	18.57000 -0.43	19.01	18.57	19.00	6,250
28 Feb 13	19.00000 +0.12	19.25	18.89	18.89	2,596
27 Feb 13	18.88000 +0.12	18.95	18.63	18.84	3,700
26 Feb 13	18.76000 -0.38	18.99	18.60	18.83	5,200
25 Feb 13	19.14000 +0.04	19.25	19.14	19.19	3,244
22 Feb 13	19.10000 +0.09	19.24	18.88	19.10	15,100
21 Feb 13	19.01000 -0.31	19.01	19.00	19.00	1,120
20 Feb 13	19.32000 +0.50	19.32	18.82	19.13	7,896
19 Feb 13	18.82000 -0.18	19.05	18.80	18.90	30,500
15 Feb 13	19.00000 -0.01	19.00	18.50	19.00	6,630
14 Feb 13	19.01000 -0.18	19.15	18.51	19.15	8,218
13 Feb 13	19.19000 -0.06	19.45	19.19	19.45	5,900
12 Feb 13	19.25000 +0.25	19.37	19.00	19.00	39,792
11 Feb 13	19.00000 -0.30	19.45	18.80	19.45	31,360
08 Feb 13	19.30000 +0.50	19.94	18.90	18.99	137,920
07 Feb 13	18.80000 +0.80	18.90	18.05	18.05	77,410
06 Feb 13	18.00000 -0.10	18.09	17.98	18.09	11,580
05 Feb 13	18.10000 +0.10	18.10	18.00	18.00	24,588
04 Feb 13	18.00000 -0.02	18.05	18.00	18.00	7,040
01 Feb 13	18.02500 +0.07	18.04	18.01	18.04	7,276
31 Jan 13	17.96000 -0.01	18.03	17.96	18.00	104,012
30 Jan 13	17.96500 -0.03	18.03	17.95	17.95	2,240
29 Jan 13	18.00000 +0.00	18.04	17.95	17.95	3,460
28 Jan 13	18.00000 +0.05	18.00	17.88	17.88	12,270
25 Jan 13	17.95000 +0.08	17.95	17.87	17.88	2,236
24 Jan 13	17.87000 -0.18	18.04	17.87	18.04	18,660
23 Jan 13	18.05000 +0.05	18.05	17.95	18.01	49,020
22 Jan 13	18.00000 +0.00	18.09	17.92	18.09	6,398
21 Jan 13	18.00000 +0.01	18.13	18.00	18.13	17,620
18 Jan 13	17.99000 -0.09	18.15	17.98	18.08	102,556
17 Jan 13	18.08000 +0.18	18.14	17.65	17.98	25,898
16 Jan 13	17.90000 +0.45	18.00	17.45	17.45	20,120
15 Jan 13	17.45000 +0.10	17.49	17.26	17.26	24,798
14 Jan 13	17.35000 +0.20	17.35	17.05	17.15	76,462
11 Jan 13	17.15000 +0.15	17.15	16.91	16.91	71,562
10 Jan 13	17.00000 +0.00	17.10	17.00	17.06	61,390
09 Jan 13	17.00000 +0.01	17.10	16.75	17.10	73,708
08 Jan 13	16.99000 -0.25	17.26	16.99	17.26	13,936
07 Jan 13	17.24000 -0.11	17.25	17.01	17.25	9,550
04 Jan 13	17.35000 +0.01	17.44	17.00	17.33	48,318
03 Jan 13	17.34000 -0.01	17.35	17.34	17.35	2,202
02 Jan 13	17.35000 -0.15	17.43	17.26	17.43	17,660
31 Dec 12	17.50000 +0.80	17.50	16.60	16.62	19,000
28 Dec 12	16.70000 +0.07	16.75	16.56	16.60	14,206
27 Dec 12	16.63000 -0.72	16.98	16.63	16.96	3,912
24 Dec 12	17.35000 +0.34	17.35	16.85	16.95	3,600
21 Dec 12	17.01000 +0.00	17.20	16.83	16.95	8,150
20 Dec 12	17.01000 +0.45	17.12	16.58	16.58	8,140
19 Dec 12	16.56000 -0.75	17.29	16.56	17.29	34,530
18 Dec 12	17.31000 +0.05	17.32	17.11	17.30	21,980
17 Dec 12	17.26000 +0.00	17.42	16.95	17.00	80,618
14 Dec 12	17.26000 -0.01	17.30	17.25	17.27	14,280
13 Dec 12	17.27000 -0.03	17.29	17.25	17.29	18,888
12 Dec 12	17.30000 +0.08	17.30	17.23	17.30	25,960
11 Dec 12	17.22000 +0.05	17.27	17.15	17.25	17,652
10 Dec 12	17.17000 +0.15	17.35	17.06	17.10	31,626
07 Dec 12	17.02000 +0.42	17.24	16.65	16.65	57,946
06 Dec 12	16.60000 +0.15	16.60	16.44	16.45	14,426
05 Dec 12	16.45000 +0.10	16.66	16.45	16.50	21,468
04 Dec 12	16.35000 +0.86	16.97	15.60	15.60	56,902
03 Dec 12	15.49000 +0.29	15.73	15.20	15.20	337,412
30 Nov 12	15.20000 -0.01	15.25	15.20	15.24	12,276
29 Nov 12	15.21000 -0.04	15.27	15.21	15.25	8,608
28 Nov 12	15.25000 -0.08	15.37	15.23	15.35	119,130
27 Nov 12	15.33000 -0.07	15.40	15.33	15.40	15,902
26 Nov 12	15.40000 +0.15	15.40	15.22	15.39	55,414
23 Nov 12	15.25000 +0.05	15.30	15.15	15.22	19,380
22 Nov 12	15.20000 -0.03	15.20	15.10	15.12	8,940
21 Nov 12	15.23000 +0.03	15.23	15.20	15.21	1,500
20 Nov 12	15.20000 +0.00	15.22	15.20	15.20	56,800
19 Nov 12	15.20000 +0.00	15.33	15.10	15.19	169,786
16 Nov 12	15.20000 +0.01	15.20	15.05	15.06	18,800
15 Nov 12	15.19000 -0.15	15.24	15.05	15.23	9,880
14 Nov 12	15.34000 +0.04	15.35	15.18	15.35	8,200
13 Nov 12	15.30000 -0.03	15.44	15.30	15.30	5,800
12 Nov 12	15.33000 +0.08	15.33	15.29	15.29	1,400
09 Nov 12	15.25000 +0.00	15.30	15.25	15.25	4,000
08 Nov 12	15.25000 +0.11	15.32	15.10	15.14	123,920
07 Nov 12	15.14000 -0.11	15.30	15.00	15.16	49,680
06 Nov 12	15.25000 +0.11	15.25	15.00	15.04	60,434
05 Nov 12	15.14000 +0.49	15.30	14.64	14.77	251,606
02 Nov 12	14.65000 +0.21	14.65	14.45	14.45	6,390
01 Nov 12	14.44000 +0.19	14.44	14.24	14.24	1,400
31 Oct 12	14.25000 +0.01	14.25	14.18	14.22	23,362
30 Oct 12	14.24000 +0.03	14.24	14.21	14.21	3,602
29 Oct 12	14.21000 +0.04	14.21	14.10	14.10	3,102
26 Oct 12	14.17000 +0.16	14.18	14.17	14.17	3,100
25 Oct 12	14.01000 -0.06	14.15	14.01	14.15	4,650
23 Oct 12	14.07000 -0.01	14.08	14.00	14.08	67,000
22 Oct 12	14.08000 -0.02	14.19	14.00	14.10	111,740
19 Oct 12	14.10000 +0.01	14.10	13.86	14.01	12,400
18 Oct 12	14.09000 +0.01	14.10	14.09	14.10	4,098
17 Oct 12	14.08000 -0.16	14.19	14.05	14.09	4,800
16 Oct 12	14.24000 +0.06	14.24	14.00	14.00	54,612
15 Oct 12	14.18000 +0.03	14.18	14.05	14.05	3,700
12 Oct 12	14.15000 +0.14	14.15	13.84	14.10	26,278
11 Oct 12	14.01000 -0.13	14.14	13.86	14.13	17,168
10 Oct 12	14.14000 +0.39	14.14	13.77	13.85	14,814
09 Oct 12	13.75000 +0.03	13.84	13.62	13.62	21,900
05 Oct 12	13.72000 -0.02	13.94	13.54	13.75	17,328
03 Oct 12	13.74000 +0.14	13.75	13.60	13.60	7,000
02 Oct 12	13.60000 -0.13	13.81	13.60	13.81	12,400
01 Oct 12	13.73000 -0.08	14.01	13.58	13.98	51,040
28 Sep 12	13.81000 -0.19	14.13	13.76	13.76	5,582
27 Sep 12	14.00000 +0.30	14.02	13.49	13.77	18,062
26 Sep 12	13.70000 +0.00	13.80	13.61	13.70	10,800
25 Sep 12	13.70000 +0.00	13.76	13.70	13.71	22,368
24 Sep 12	13.70000 -0.23	13.78	13.65	13.69	24,020
21 Sep 12	13.93000 +0.21	13.93	13.63	13.63	6,916
20 Sep 12	13.72000 +0.27	13.72	13.45	13.45	34,320
19 Sep 12	13.45000 -0.01	13.55	13.45	13.54	30,580
18 Sep 12	13.46000 +0.17	13.55	13.44	13.44	4,486
17 Sep 12	13.29000 -0.26	13.55	13.29	13.51	4,930
14 Sep 12	13.55000 +0.15	13.70	13.48	13.50	40,520
13 Sep 12	13.40000 -0.10	13.50	13.40	13.50	498,044
12 Sep 12	13.50000 +0.14	13.50	13.35	13.40	30,916
11 Sep 12	13.36000 -0.14	13.50	13.32	13.44	9,384
10 Sep 12	13.50000 -0.30	13.75	13.33	13.75	247,510
07 Sep 12	13.80000 -0.30	14.20	13.80	14.20	16,378
06 Sep 12	14.10000 -0.05	14.20	14.10	14.17	44,880
05 Sep 12	14.15000 +0.25	14.15	14.00	14.00	51,680
04 Sep 12	13.90000 -0.01	13.91	13.80	13.91	10,690
31 Aug 12	13.91000 -0.26	14.02	13.91	14.02	5,740
30 Aug 12	14.17000 -0.05	14.17	14.17	14.17	388
29 Aug 12	14.22000 +0.22	14.22	14.17	14.17	3,400
28 Aug 12	14.00000 +0.00	14.01	14.00	14.01	127,466
27 Aug 12	14.00000 +0.05	14.15	13.95	14.00	3,140
24 Aug 12	13.95000 +0.01	14.15	13.91	13.96	260,990
23 Aug 12	13.94000 +0.09	13.94	13.90	13.90	900
22 Aug 12	13.85000 -0.25	13.88	13.85	13.85	4,200
21 Aug 12	14.10000 +0.20	14.11	13.83	13.83	5,568
20 Aug 12	13.90000 +0.04	13.91	13.80	13.80	288,438
17 Aug 12	13.86000 +0.03	13.90	13.80	13.81	177,400
16 Aug 12	13.83000 +0.07	13.89	13.75	13.75	3,200
15 Aug 12	13.76000 +0.01	13.77	13.75	13.75	9,096
14 Aug 12	13.75000 -0.15	13.86	13.65	13.85	19,160
13 Aug 12	13.90000 +0.00	13.91	13.90	13.91	7,000
10 Aug 12	13.90000 -0.10	13.96	13.90	13.90	19,800
09 Aug 12	14.00000 +0.05	14.25	14.00	14.25	9,028
07 Aug 12	13.95000 +0.21	14.00	13.74	13.74	101,750
03 Aug 12	13.74000 +0.01	13.95	13.54	13.93	70,600
31 Jul 12	13.73000 -0.22	14.00	13.71	14.00	1,700
30 Jul 12	13.95000 -0.05	14.00	13.94	14.00	34,600
27 Jul 12	14.00000 +0.05	14.01	13.67	13.68	155,820
26 Jul 12	13.95000 +0.40	13.95	13.92	13.92	4,600
25 Jul 12	13.55000 +0.05	13.55	13.55	13.55	8,600
24 Jul 12	13.50000 -0.13	13.57	13.50	13.56	88,000
23 Jul 12	13.63000 +0.04	13.63	13.50	13.54	5,600
20 Jul 12	13.59000 +0.09	13.59	13.41	13.50	33,840
19 Jul 12	13.50000 +0.00	13.61	13.50	13.50	6,200
18 Jul 12	13.50000 +0.00	13.50	13.50	13.50	2,800
17 Jul 12	13.50000 -0.10	13.51	13.33	13.33	6,600
16 Jul 12	13.60000 -0.04	13.94	13.60	13.93	33,000
13 Jul 12	13.64000 +0.15	13.64	13.49	13.50	1,600
12 Jul 12	13.49000 +0.05	13.50	13.30	13.30	11,800
11 Jul 12	13.44000 +0.24	13.44	13.28	13.28	16,900
10 Jul 12	13.20000 -0.03	13.20	13.20	13.20	3,200
09 Jul 12	13.23000 -0.28	13.51	13.23	13.51	20,750
06 Jul 12	13.51000 +0.01	13.69	13.51	13.69	1,000
05 Jul 12	13.50000 +0.02	13.50	13.30	13.30	4,800
04 Jul 12	13.48000 +0.00	13.48	13.15	13.40	4,902
03 Jul 12	13.48000 -0.07	13.65	13.48	13.65	26,578
29 Jun 12	13.55000 +0.05	13.68	13.46	13.46	30,160
28 Jun 12	13.50000 +0.00	13.54	13.40	13.54	11,600
27 Jun 12	13.50000 +0.00	13.63	13.50	13.62	11,200
26 Jun 12	13.50000 -0.20	13.70	13.50	13.70	6,806
25 Jun 12	13.70000 -0.05	13.70	13.50	13.69	5,460
22 Jun 12	13.75000 +0.25	13.75	13.75	13.75	200
21 Jun 12	13.50000 +0.00	13.56	13.44	13.56	10,462
20 Jun 12	13.50000 +0.15	13.50	13.25	13.39	18,700
19 Jun 12	13.35000 +0.27	13.35	13.01	13.15	15,660
18 Jun 12	13.08000 -0.12	13.10	13.00	13.01	7,600
15 Jun 12	13.20000 +0.01	13.20	13.10	13.20	5,140
14 Jun 12	13.19000 +0.00	13.25	13.10	13.10	76,900
13 Jun 12	13.19000 -0.21	13.19	13.00	13.00	30,500
12 Jun 12	13.40000 +0.57	13.40	12.75	12.90	32,720
11 Jun 12	12.83000 +0.08	12.83	12.70	12.70	62,880
08 Jun 12	12.75000 -0.35	12.95	12.16	12.91	119,442
07 Jun 12	13.10000 -0.50	13.89	13.10	13.89	11,980
06 Jun 12	13.60000 -0.06	13.66	13.42	13.65	19,734
05 Jun 12	13.66000 -0.24	13.85	13.66	13.85	2,100
04 Jun 12	13.90000 +0.00	13.90	13.69	13.69	16,370
01 Jun 12	13.90000 +0.49	13.90	13.51	13.66	26,260
31 May 12	13.41000 -0.09	13.69	13.40	13.41	6,554
30 May 12	13.50000 -0.05	13.51	13.50	13.50	4,664
29 May 12	13.55000 -0.34	13.58	13.55	13.58	3,400
25 May 12	13.89000 +0.19	13.89	13.55	13.70	10,060
24 May 12	13.70000 +0.19	13.70	13.51	13.51	12,800
23 May 12	13.51000 -0.18	13.69	13.50	13.68	4,800
22 May 12	13.69000 +0.19	13.70	13.50	13.50	3,000
18 May 12	13.50000 -0.22	13.90	13.30	13.70	87,820
17 May 12	13.72000 -0.12	13.72	13.70	13.70	7,600
16 May 12	13.84000 +0.12	13.84	13.80	13.80	42,438
15 May 12	13.72000 -0.33	14.02	13.72	14.02	17,788
14 May 12	14.05000 +0.05	14.16	14.05	14.05	4,604
11 May 12	14.00000 -0.28	14.35	14.00	14.30	17,900
10 May 12	14.28000 +0.21	14.28	14.25	14.27	5,980
09 May 12	14.07000 -0.13	14.07	14.05	14.05	19,200
08 May 12	14.20000 +0.10	14.22	14.01	14.10	85,094
07 May 12	14.10000 -0.10	14.18	14.10	14.10	15,004
04 May 12	14.20000 -0.06	14.23	14.18	14.22	103,000
03 May 12	14.26000 +0.03	14.26	14.10	14.23	4,300
02 May 12	14.23000 -0.02	14.41	14.20	14.41	7,890
01 May 12	14.25000 +0.25	14.25	13.86	13.99	29,940
30 Apr 12	14.00000 +0.23	14.00	13.75	13.75	7,302
27 Apr 12	13.77000 -0.08	14.00	13.77	13.85	2,500
26 Apr 12	13.85000 +0.08	14.00	13.75	13.79	118,826
25 Apr 12	13.77000 +0.09	13.77	13.60	13.65	49,790
24 Apr 12	13.68000 +0.03	13.80	13.68	13.74	6,322
23 Apr 12	13.65000 -0.10	13.70	13.60	13.70	16,700
20 Apr 12	13.75000 +0.25	13.75	13.66	13.74	7,440
19 Apr 12	13.50000 -0.10	13.77	13.50	13.77	16,030
18 Apr 12	13.60000 -0.25	13.85	13.50	13.85	22,380
17 Apr 12	13.85000 +0.25	13.85	13.65	13.84	9,200
16 Apr 12	13.60000 -0.25	13.85	13.60	13.85	1,430
13 Apr 12	13.85000 +0.00	13.90	13.75	13.90	7,704
12 Apr 12	13.85000 +0.15	13.91	13.79	13.80	4,624
11 Apr 12	13.70000 +0.20	13.70	13.50	13.50	15,092
10 Apr 12	13.50000 -0.10	13.77	13.50	13.67	26,206
09 Apr 12	13.60000 -0.06	13.80	13.52	13.71	9,350
05 Apr 12	13.66000 -0.04	13.70	13.65	13.70	7,360
04 Apr 12	13.70000 +0.05	13.87	13.65	13.65	14,480
03 Apr 12	13.65000 -0.27	13.77	13.50	13.77	12,688
02 Apr 12	13.92000 -0.08	14.05	13.84	13.87	9,556
30 Mar 12	14.00000 +0.00	14.14	13.85	13.86	7,120
29 Mar 12	14.00000 -0.15	14.15	13.85	14.15	9,948
28 Mar 12	14.15000 -0.05	14.39	14.15	14.39	11,504
27 Mar 12	14.20000 +0.03	14.30	14.15	14.19	20,030
26 Mar 12	14.17000 -0.02	14.30	14.15	14.19	121,600
23 Mar 12	14.19000 -0.24	14.31	14.19	14.26	37,760
22 Mar 12	14.43000 +0.33	14.43	14.15	14.15	95,670
21 Mar 12	14.10000 +0.18	14.20	13.92	13.93	49,376
20 Mar 12	13.92000 -0.07	14.00	13.91	14.00	4,130
19 Mar 12	13.99000 +0.19	14.06	13.82	14.06	20,966
16 Mar 12	13.80000 +0.30	13.99	13.50	13.51	41,654
15 Mar 12	13.50000 +0.05	13.60	13.50	13.50	50,152
14 Mar 12	13.45000 -0.10	13.55	13.45	13.55	70,058
13 Mar 12	13.55000 -0.04	13.60	13.47	13.59	43,390
12 Mar 12	13.59000 +0.19	13.60	13.40	13.40	6,880
09 Mar 12	13.40000 -0.43	13.84	13.15	13.75	81,792
08 Mar 12	13.83000 -0.30	14.06	13.62	14.06	69,978
07 Mar 12	14.13000 -0.61	14.41	14.06	14.41	93,028
06 Mar 12	14.74000 +0.44	14.74	14.07	14.11	21,878
05 Mar 12	14.30000 -0.27	14.74	14.25	14.60	46,624
02 Mar 12	14.57000 -0.01	14.61	14.51	14.61	43,030
01 Mar 12	14.58000 +0.08	14.70	14.45	14.51	44,456
29 Feb 12	14.50000 +0.15	14.74	14.40	14.44	160,658
28 Feb 12	14.35000 +0.60	14.48	13.74	13.82	34,556
27 Feb 12	13.75000 -0.02	13.81	13.71	13.75	27,920
24 Feb 12	13.77000 +0.00	13.83	13.75	13.75	97,194
23 Feb 12	13.77000 +0.04	13.77	13.75	13.77	14,700
22 Feb 12	13.73000 -0.02	13.78	13.73	13.77	60,080
21 Feb 12	13.75000 -0.04	13.83	13.73	13.83	146,626
17 Feb 12	13.79000 +0.04	13.80	13.79	13.80	18,574
16 Feb 12	13.75000 +0.05	13.75	13.69	13.71	11,800
15 Feb 12	13.70000 -0.15	13.85	13.68	13.85	25,550
14 Feb 12	13.85000 +0.03	13.85	13.75	13.85	12,350
13 Feb 12	13.82000 +0.02	13.82	13.65	13.80	23,220
10 Feb 12	13.80000 +0.10	13.80	13.65	13.70	59,150
09 Feb 12	13.70000 +0.05	13.75	13.55	13.71	23,400
08 Feb 12	13.65000 +0.12	13.69	13.52	13.63	95,170
07 Feb 12	13.53000 -0.12	13.69	13.53	13.65	17,630
06 Feb 12	13.65000 +0.00	13.85	13.63	13.85	26,190
03 Feb 12	13.65000 +0.11	13.75	13.65	13.65	26,360
02 Feb 12	13.54000 -0.26	13.80	13.40	13.80	70,148
01 Feb 12	13.80000 +0.05	13.85	13.75	13.81	66,440
31 Jan 12	13.75000 -0.05	13.99	13.51	13.95	58,380
30 Jan 12	13.80000 +0.06	13.95	13.73	13.82	97,822
27 Jan 12	13.74000 +0.29	13.82	13.45	13.45	53,894
26 Jan 12	13.45000 +0.25	13.75	13.29	13.49	22,796
25 Jan 12	13.20000 -0.01	13.24	12.94	13.08	84,700
24 Jan 12	13.21000 -0.29	13.48	13.21	13.48	47,180
23 Jan 12	13.50000 -0.11	13.66	13.49	13.50	43,850
20 Jan 12	13.61000 -0.08	14.00	13.51	13.80	16,320
19 Jan 12	13.69000 +0.19	14.05	13.69	13.74	114,920
18 Jan 12	13.50000 +0.55	13.50	12.95	12.95	35,736
17 Jan 12	12.95000 +0.15	12.95	12.80	12.81	33,214
16 Jan 12	12.80000 +0.07	12.83	12.75	12.83	9,700
13 Jan 12	12.73000 +0.08	12.77	12.50	12.70	36,582
12 Jan 12	12.65000 +0.05	12.65	12.50	12.59	17,392
11 Jan 12	12.60000 +0.06	12.60	12.45	12.46	20,780
10 Jan 12	12.54000 +0.13	12.64	12.40	12.48	36,580
09 Jan 12	12.41000 +0.21	12.41	12.31	12.41	49,350
06 Jan 12	12.20000 -0.05	12.28	12.20	12.25	75,300
05 Jan 12	12.25000 -0.15	12.57	12.10	12.57	39,000
04 Jan 12	12.40000 -0.25	12.65	12.40	12.64	44,540
03 Jan 12	12.65000 +0.41	12.70	12.56	12.61	32,092
30 Dec 11	12.24000 -0.01	12.30	12.24	12.30	2,706
29 Dec 11	12.25000 +0.20	12.25	12.09	12.09	1,050
28 Dec 11	12.05000 +0.00	12.05	12.00	12.03	22,550
23 Dec 11	12.05000 -0.09	12.13	12.05	12.13	16,622
22 Dec 11	12.14000 -0.16	12.20	12.06	12.20	12,200
21 Dec 11	12.30000 +0.33	12.40	12.00	12.00	115,100
20 Dec 11	11.97000 +0.81	11.98	11.26	11.30	31,740
19 Dec 11	11.16000 -0.24	11.20	10.87	11.05	92,650
16 Dec 11	11.40000 -0.20	11.59	11.40	11.59	63,020
15 Dec 11	11.60000 +0.56	11.99	11.60	11.99	92,440
14 Dec 11	11.04000 +0.04	11.04	11.00	11.02	5,200
13 Dec 11	11.00000 +0.30	11.24	10.80	10.80	520,990
12 Dec 11	10.70000 +0.00	10.70	10.70	10.70	4,800
09 Dec 11	10.70000 +0.00	10.70	10.58	10.66	27,600
08 Dec 11	10.70000 +0.20	10.75	10.59	10.59	3,600
07 Dec 11	10.50000 +0.05	10.50	10.40	10.46	330,900
06 Dec 11	10.45000 -0.05	10.62	10.25	10.50	69,050
05 Dec 11	10.50000 +0.08	10.50	10.45	10.45	14,680
01 Dec 11	10.42000 +0.18	10.48	10.24	10.24	19,400
30 Nov 11	10.24000 -0.01	10.25	10.24	10.25	46,820
29 Nov 11	10.25000 +0.20	10.25	10.10	10.10	10,358
28 Nov 11	10.05000 +0.05	10.17	10.05	10.16	22,980
25 Nov 11	10.00000 -0.06	10.15	9.95	10.06	19,900
24 Nov 11	10.06000 +0.11	10.25	10.06	10.16	70,300
23 Nov 11	9.95000 -0.04	10.08	9.95	9.99	113,292
22 Nov 11	9.99000 -0.26	10.25	9.99	10.25	45,400
21 Nov 11	10.25000 -0.02	10.32	10.20	10.32	6,100
18 Nov 11	10.27000 -0.03	10.35	10.27	10.29	6,400
17 Nov 11	10.30000 -0.06	10.48	10.30	10.48	3,400
16 Nov 11	10.36000 +0.10	10.36	10.31	10.33	1,800
15 Nov 11	10.26000 -0.07	10.26	10.20	10.20	37,594
14 Nov 11	10.33000 -0.10	10.49	10.30	10.49	17,600
11 Nov 11	10.43000 +0.20	10.43	10.01	10.13	39,036
10 Nov 11	10.23000 -0.17	10.45	10.19	10.43	8,600
09 Nov 11	10.40000 +0.00	10.44	10.28	10.44	7,500
08 Nov 11	10.40000 +0.17	10.40	10.20	10.25	23,806
07 Nov 11	10.23000 +0.03	10.25	10.05	10.25	9,142
04 Nov 11	10.20000 +0.25	10.20	9.95	10.00	66,212
03 Nov 11	9.95000 +0.00	9.96	9.95	9.95	236,600
02 Nov 11	9.95000 +0.05	9.96	9.85	9.85	336,648
01 Nov 11	9.90000 +0.06	9.90	9.66	9.87	39,700
31 Oct 11	9.84000 +0.08	9.84	9.77	9.84	34,166
28 Oct 11	9.76000 -0.14	9.90	9.76	9.90	13,628
27 Oct 11	9.90000 +0.21	9.93	9.71	9.85	59,622
26 Oct 11	9.69000 -0.16	9.85	9.57	9.85	29,744
25 Oct 11	9.85000 +0.00	9.85	9.75	9.75	10,860
24 Oct 11	9.85000 +0.20	9.85	9.65	9.65	43,400
21 Oct 11	9.65000 +0.05	9.65	9.57	9.65	8,200
20 Oct 11	9.60000 -0.10	9.70	9.57	9.69	69,500
19 Oct 11	9.70000 +0.19	9.75	9.56	9.56	20,200
18 Oct 11	9.51000 +0.19	9.55	9.30	9.31	83,400
17 Oct 11	9.32000 -0.13	9.37	9.12	9.32	98,500
14 Oct 11	9.45000 +0.15	9.45	9.40	9.40	95,660
13 Oct 11	9.30000 -0.10	9.30	9.30	9.30	900
12 Oct 11	9.40000 +0.02	9.40	9.30	9.32	23,400
11 Oct 11	9.38000 +0.11	9.38	9.27	9.27	47,700
07 Oct 11	9.27000 +0.15	9.27	9.16	9.16	68,550
06 Oct 11	9.12000 +0.12	9.15	9.00	9.00	48,860
05 Oct 11	9.00000 +0.20	9.00	8.79	8.80	51,620
04 Oct 11	8.80000 -0.13	8.88	8.76	8.76	110,400
03 Oct 11	8.93000 -0.32	8.98	8.83	8.98	151,264
30 Sep 11	9.25000 +0.00	9.25	8.97	9.11	14,918
29 Sep 11	9.25000 -0.17	9.40	9.11	9.40	90,178
28 Sep 11	9.42000 -0.03	9.45	9.42	9.44	39,150
27 Sep 11	9.45000 +0.20	9.50	9.24	9.25	79,840
26 Sep 11	9.25000 +0.25	9.25	8.95	8.97	29,700
23 Sep 11	9.00000 +0.00	9.11	8.82	9.10	32,540
22 Sep 11	9.00000 -0.40	9.40	8.99	9.40	59,400
21 Sep 11	9.40000 -0.10	9.50	9.40	9.49	103,140
20 Sep 11	9.50000 +0.00	9.60	9.50	9.50	27,350
19 Sep 11	9.50000 +0.02	9.50	9.50	9.50	800
16 Sep 11	9.48000 -0.12	9.52	9.34	9.52	47,920
15 Sep 11	9.60000 -0.05	9.70	9.52	9.68	5,022
14 Sep 11	9.65000 -0.01	9.71	9.65	9.71	11,460
13 Sep 11	9.66000 -0.09	9.75	9.51	9.75	1,058,604
12 Sep 11	9.75000 +0.24	9.80	9.51	9.51	110,400
09 Sep 11	9.51000 -0.42	9.96	9.51	9.96	9,996
08 Sep 11	9.93000 +0.14	9.94	9.71	9.71	44,200
07 Sep 11	9.79000 +0.39	9.79	9.40	9.40	128,348
06 Sep 11	9.40000 +0.25	9.40	9.11	9.14	148,974
02 Sep 11	9.15000 +0.30	9.20	8.84	8.85	974,000
01 Sep 11	8.85000 +0.00	8.85	8.70	8.85	56,272
31 Aug 11	8.85000 +0.10	9.00	8.80	8.90	48,050
30 Aug 11	8.75000 +0.01	8.75	8.65	8.71	36,200
29 Aug 11	8.74000 -0.03	8.75	8.70	8.75	21,900
26 Aug 11	8.77000 -0.03	8.80	8.51	8.80	29,230
25 Aug 11	8.80000 +0.00	9.01	8.79	8.84	21,320
24 Aug 11	8.80000 +0.04	8.82	8.75	8.77	187,550
23 Aug 11	8.76000 -0.23	8.86	8.76	8.86	71,600
22 Aug 11	8.99000 +0.14	9.09	8.85	9.09	16,880
19 Aug 11	8.85000 -0.01	8.97	8.85	8.85	14,000
18 Aug 11	8.86000 -0.33	8.87	8.86	8.86	5,800
17 Aug 11	9.19000 +0.43	9.19	9.03	9.05	21,400
16 Aug 11	8.76000 -0.64	9.23	8.76	9.09	238,800
15 Aug 11	9.40000 +0.44	9.40	8.96	8.96	3,000
12 Aug 11	8.96000 +0.20	8.96	8.75	8.75	280,926
11 Aug 11	8.76000 -0.24	9.00	8.75	9.00	77,500
10 Aug 11	9.00000 +0.26	9.00	8.85	8.99	17,050
09 Aug 11	8.74000 -0.06	9.04	8.66	8.66	52,390
08 Aug 11	8.80000 -0.61	9.28	8.68	8.68	43,748
05 Aug 11	9.41000 -0.04	9.41	9.40	9.41	2,870
04 Aug 11	9.45000 -0.16	9.55	9.45	9.55	26,000
03 Aug 11	9.61000 +0.01	9.61	9.55	9.55	14,290
02 Aug 11	9.60000 -0.05	9.65	9.60	9.65	24,800
29 Jul 11	9.65000 -0.01	9.65	9.60	9.65	16,800
28 Jul 11	9.66000 +0.03	9.67	9.63	9.67	40,400
27 Jul 11	9.63000 -0.04	9.67	9.63	9.67	12,034
26 Jul 11	9.67000 +0.00	9.67	9.51	9.64	5,660
25 Jul 11	9.67000 +0.00	9.70	9.67	9.70	47,000
22 Jul 11	9.67000 -0.03	9.70	9.67	9.67	45,400
21 Jul 11	9.70000 +0.04	9.75	9.69	9.70	38,600
20 Jul 11	9.66000 -0.09	9.75	9.63	9.71	62,300
19 Jul 11	9.75000 +0.05	9.75	9.60	9.65	17,120
18 Jul 11	9.70000 +0.05	9.70	9.65	9.65	14,000
15 Jul 11	9.65000 +0.00	9.65	9.60	9.64	19,900
14 Jul 11	9.65000 -0.01	9.75	9.35	9.75	61,242
13 Jul 11	9.66000 -0.04	9.75	9.65	9.67	43,200
12 Jul 11	9.70000 +0.00	9.75	9.70	9.70	43,150
11 Jul 11	9.70000 +0.00	9.70	9.65	9.70	21,200
08 Jul 11	9.70000 -0.05	9.70	9.65	9.70	64,766
07 Jul 11	9.75000 +0.05	9.83	9.70	9.83	14,000
06 Jul 11	9.70000 +0.00	9.74	9.69	9.74	16,820
05 Jul 11	9.70000 -0.10	9.80	9.70	9.80	54,900
04 Jul 11	9.80000 +0.00	9.90	9.80	9.90	3,220
30 Jun 11	9.80000 +0.05	9.85	9.70	9.75	29,420
29 Jun 11	9.75000 -0.09	9.80	9.70	9.80	15,800
28 Jun 11	9.84000 +0.11	9.84	9.72	9.76	79,158
27 Jun 11	9.73000 -0.02	9.75	9.61	9.75	5,660
24 Jun 11	9.75000 +0.00	9.75	9.75	9.75	1,900
23 Jun 11	9.75000 +0.05	9.80	9.70	9.70	115,530
22 Jun 11	9.70000 -0.01	9.80	9.70	9.70	447,570
21 Jun 11	9.71000 +0.05	9.81	9.70	9.75	93,600
20 Jun 11	9.66000 -0.14	9.71	9.65	9.71	12,740
17 Jun 11	9.80000 -0.05	9.89	9.76	9.88	8,900
16 Jun 11	9.85000 +0.03	9.90	9.80	9.82	94,940
15 Jun 11	9.82000 -0.08	9.90	9.82	9.90	33,374
14 Jun 11	9.90000 +0.00	9.95	9.82	9.95	365,966
13 Jun 11	9.90000 -0.07	10.00	9.85	10.00	21,076
10 Jun 11	9.97000 +0.07	10.00	9.82	9.85	78,536
09 Jun 11	9.90000 +0.00	10.00	9.90	10.00	2,000
08 Jun 11	9.90000 +0.00	10.00	9.90	9.99	52,420
07 Jun 11	9.90000 -0.09	10.00	9.90	10.00	35,154
06 Jun 11	9.99000 +0.18	10.77	9.90	10.77	45,940
03 Jun 11	9.81000 -0.13	10.25	9.81	9.95	39,420
02 Jun 11	9.94000 +0.24	9.94	9.70	9.70	12,600
01 Jun 11	9.70000 -0.23	9.95	9.70	9.90	38,120
31 May 11	9.93000 -0.07	10.08	9.92	10.08	5,864
30 May 11	10.00000 +0.00	10.00	9.90	10.00	4,000
27 May 11	10.00000 +0.10	10.09	9.89	9.89	44,140
26 May 11	9.90000 +0.08	10.03	9.90	10.03	1,500
25 May 11	9.82000 +0.00	9.82	9.82	9.82	800
24 May 11	9.82000 -0.17	9.95	9.82	9.95	8,770
20 May 11	9.99000 +0.10	10.00	9.93	9.93	21,140
19 May 11	9.89000 +0.08	9.90	9.89	9.90	7,000
18 May 11	9.81000 -0.18	10.00	9.81	10.00	3,140
17 May 11	9.99000 -0.01	9.99	9.88	9.88	7,140
16 May 11	10.00000 +0.10	10.00	10.00	10.00	2,400
13 May 11	9.90000 -0.19	10.09	9.90	10.09	31,800
12 May 11	10.09000 +0.00	10.09	10.05	10.05	4,402
11 May 11	10.09000 +0.00	10.09	10.00	10.06	3,400
10 May 11	10.09000 +0.09	10.09	10.08	10.08	9,620
09 May 11	10.00000 -0.09	10.00	10.00	10.00	215,720
06 May 11	10.09000 -0.06	10.10	10.01	10.01	1,600
05 May 11	10.15000 +0.05	10.15	10.10	10.10	13,000
04 May 11	10.10000 +0.10	10.10	10.10	10.10	11,720
03 May 11	10.00000 -0.10	10.09	10.00	10.09	1,900
02 May 11	10.10000 +0.00	10.10	10.08	10.09	7,300
29 Apr 11	10.10000 +0.12	10.10	9.97	9.97	19,780
28 Apr 11	9.98000 +0.22	9.98	9.98	9.98	620
27 Apr 11	9.76000 -0.24	10.00	9.75	10.00	12,700
26 Apr 11	10.00000 +0.01	10.10	9.95	10.10	8,160
25 Apr 11	9.99000 -0.06	10.10	9.99	10.10	14,180
21 Apr 11	10.05000 +0.04	10.10	10.05	10.10	1,600
20 Apr 11	10.01000 -0.08	10.10	10.01	10.10	16,800
19 Apr 11	10.09000 +0.05	10.23	10.02	10.23	13,000
18 Apr 11	10.04000 +0.04	10.07	10.04	10.07	7,290
15 Apr 11	10.00000 -0.02	10.10	9.87	9.87	6,640
14 Apr 11	10.02000 +0.07	10.04	9.94	9.94	4,900
13 Apr 11	9.95000 +0.10	10.13	9.86	10.06	19,080
12 Apr 11	9.85000 -0.30	10.24	9.85	10.24	3,630
11 Apr 11	10.15000 +0.25	10.22	10.15	10.22	400
08 Apr 11	9.90000 +0.15	10.26	9.74	9.74	21,884
07 Apr 11	9.75000 -0.02	9.80	9.75	9.80	9,200
06 Apr 11	9.77000 -0.33	10.10	9.77	10.10	9,138
05 Apr 11	10.10000 -0.14	10.25	10.10	10.24	18,340
04 Apr 11	10.24000 -0.30	10.25	10.20	10.25	11,438
01 Apr 11	10.54000 +0.44	10.87	10.10	10.10	30,480
31 Mar 11	10.10000 +0.60	10.10	9.86	9.89	38,768
30 Mar 11	9.50000 +0.25	9.60	9.26	9.27	8,874
29 Mar 11	9.25000 +0.00	9.38	9.25	9.38	3,000
28 Mar 11	9.25000 -0.05	9.46	9.15	9.46	6,910
25 Mar 11	9.30000 +0.10	9.30	9.20	9.20	17,460
24 Mar 11	9.20000 +0.00	9.20	9.16	9.20	24,800
23 Mar 11	9.20000 +0.01	9.20	9.19	9.19	51,800
22 Mar 11	9.19000 -0.01	9.20	9.00	9.20	19,820
21 Mar 11	9.20000 +0.00	9.20	9.20	9.20	8,200
18 Mar 11	9.20000 +0.01	9.20	9.19	9.19	69,500
17 Mar 11	9.19000 +0.00	9.19	9.19	9.19	13,700
16 Mar 11	9.19000 +0.04	9.19	9.15	9.15	8,800
15 Mar 11	9.15000 -0.03	9.15	9.14	9.14	10,600
14 Mar 11	9.18000 -0.01	9.18	9.02	9.15	21,618
11 Mar 11	9.19000 +0.05	9.19	9.01	9.10	83,446
10 Mar 11	9.14000 +0.08	9.15	8.90	9.10	67,900
09 Mar 11	9.06000 +0.08	9.09	9.00	9.00	23,380
08 Mar 11	8.98000 -0.04	9.00	8.98	9.00	5,800
07 Mar 11	9.02000 -0.08	9.10	8.98	9.10	23,142
04 Mar 11	9.10000 +0.00	9.10	9.10	9.10	10,700
03 Mar 11	9.10000 +0.08	9.10	9.09	9.10	9,000
02 Mar 11	9.02000 -0.09	9.24	8.91	9.07	12,724
01 Mar 11	9.11000 +0.13	9.20	9.04	9.05	8,900
28 Feb 11	8.98000 -0.21	9.25	8.98	9.25	13,210
25 Feb 11	9.19000 +0.21	9.20	8.90	8.90	46,210
24 Feb 11	8.98000 -0.15	9.13	8.98	9.13	3,840
23 Feb 11	9.13000 +0.53	9.20	8.59	8.59	35,950
22 Feb 11	8.60000 -0.07	8.78	8.55	8.73	38,500
18 Feb 11	8.67000 -0.08	8.75	8.56	8.56	15,340
17 Feb 11	8.75000 +0.00	9.00	8.60	9.00	26,300
16 Feb 11	8.75000 +0.25	8.75	8.50	8.50	1,032,470
15 Feb 11	8.50000 +0.00	8.50	8.49	8.50	58,020
14 Feb 11	8.50000 +0.00	8.50	8.40	8.50	135,480
11 Feb 11	8.50000 +0.00	8.50	8.50	8.50	61,480
10 Feb 11	8.50000 +0.25	8.50	8.35	8.39	53,800
09 Feb 11	8.25000 -0.10	8.35	8.25	8.35	658,258
08 Feb 11	8.35000 -0.03	8.39	8.35	8.39	57,310
07 Feb 11	8.38000 -0.01	8.39	8.30	8.39	12,490
04 Feb 11	8.39000 +0.00	8.39	8.34	8.34	1,650
03 Feb 11	8.39000 +0.00	8.39	8.38	8.38	2,300
02 Feb 11	8.39000 -0.01	8.39	8.30	8.30	21,920
01 Feb 11	8.40000 +0.05	8.40	8.25	8.30	133,104
31 Jan 11	8.35000 +0.02	8.35	8.25	8.30	455,068
28 Jan 11	8.33000 -0.02	8.33	8.27	8.27	40,920
27 Jan 11	8.35000 -0.11	8.40	8.30	8.40	81,250
26 Jan 11	8.46000 +0.00	8.46	8.46	8.46	29,000
25 Jan 11	8.46000 -0.04	8.50	8.45	8.50	111,200
24 Jan 11	8.50000 +0.03	8.50	8.47	8.50	38,846
21 Jan 11	8.47000 -0.03	8.50	8.47	8.50	32,800
20 Jan 11	8.50000 +0.05	8.50	8.50	8.50	2,000
19 Jan 11	8.45000 -0.25	8.69	8.45	8.69	24,528
18 Jan 11	8.70000 +0.00	8.99	8.60	8.99	8,800
17 Jan 11	8.70000 +0.10	8.74	8.70	8.74	15,434
14 Jan 11	8.60000 +0.10	8.60	8.50	8.50	3,438
13 Jan 11	8.50000 +0.09	8.50	8.45	8.45	1,600
12 Jan 11	8.41000 -0.09	8.50	8.40	8.50	13,000
11 Jan 11	8.50000 +0.00	8.60	8.50	8.60	2,146
10 Jan 11	8.50000 +0.05	8.59	8.48	8.59	13,500
07 Jan 11	8.45000 -0.05	8.45	8.45	8.45	15,800
06 Jan 11	8.50000 -0.05	8.52	8.40	8.50	25,322
05 Jan 11	8.55000 +0.05	8.57	8.53	8.54	62,400
31 Dec 10	8.50000 -0.10	8.59	8.50	8.59	3,600
30 Dec 10	8.60000 +0.06	8.60	8.56	8.59	9,600
29 Dec 10	8.54000 +0.24	8.56	8.31	8.31	5,800
24 Dec 10	8.30000 -0.01	8.31	8.30	8.31	4,000
23 Dec 10	8.31000 -0.16	8.57	8.21	8.41	158,860
22 Dec 10	8.47000 -0.03	8.51	8.47	8.50	25,840
21 Dec 10	8.50000 -0.15	8.65	8.50	8.61	15,600
20 Dec 10	8.65000 -0.05	8.98	8.65	8.98	4,460
17 Dec 10	8.70000 -0.15	8.80	8.65	8.80	25,520
16 Dec 10	8.85000 -0.11	9.45	8.85	9.45	27,800
14 Dec 10	8.96000 +0.20	8.96	8.76	8.76	1,820
13 Dec 10	8.76000 -0.24	9.00	8.74	9.00	12,538
08 Dec 10	9.00000 +0.08	9.00	9.00	9.00	8,000
07 Dec 10	8.92000 -0.01	8.93	8.92	8.93	1,800
03 Dec 10	8.93000 +0.33	8.93	8.65	8.65	54,400
02 Dec 10	8.60000 -0.07	8.61	8.60	8.61	2,000
01 Dec 10	8.67000 -0.03	8.70	8.67	8.70	9,600
30 Nov 10	8.70000 -0.07	8.70	8.70	8.70	8,654
29 Nov 10	8.77000 -0.01	9.00	8.65	8.72	13,200
26 Nov 10	8.78000 -0.02	8.80	8.70	8.71	5,600
25 Nov 10	8.80000 +0.15	8.90	8.80	8.89	8,000
24 Nov 10	8.65000 -0.20	8.96	8.65	8.81	26,800
23 Nov 10	8.85000 -0.25	8.90	8.82	8.90	8,000
22 Nov 10	9.10000 -0.15	9.11	9.05	9.05	2,200
19 Nov 10	9.25000 +0.00	9.25	8.90	9.01	9,000
18 Nov 10	9.25000 +0.15	9.25	9.00	9.01	12,600
17 Nov 10	9.10000 -0.06	9.15	9.00	9.15	11,200
16 Nov 10	9.16000 -0.19	9.26	9.16	9.26	2,600
15 Nov 10	9.35000 -0.21	9.36	9.35	9.36	2,400
11 Nov 10	9.56000 -0.09	9.56	9.39	9.50	5,700
10 Nov 10	9.65000 +0.19	10.04	9.29	9.29	62,800
09 Nov 10	9.46000 +0.21	9.46	9.00	9.00	51,200
08 Nov 10	9.25000 +0.25	9.25	9.24	9.24	2,000
05 Nov 10	9.00000 +0.02	9.44	8.98	8.98	12,200
04 Nov 10	8.98000 +0.04	8.98	8.84	8.95	16,000
03 Nov 10	8.94000 +0.19	8.94	8.65	8.65	110,400
02 Nov 10	8.75000 +0.00	8.75	8.75	8.75	1,000
29 Oct 10	8.75000 +0.15	8.75	8.75	8.75	2,900
28 Oct 10	8.60000 +0.00	8.65	8.60	8.60	33,560
27 Oct 10	8.60000 -0.10	8.60	8.60	8.60	14,200
25 Oct 10	8.70000 +0.10	8.70	8.70	8.70	101,000
21 Oct 10	8.60000 -0.25	8.75	8.60	8.75	109,300
20 Oct 10	8.85000 +0.25	8.90	8.60	8.60	31,600
19 Oct 10	8.60000 +0.10	8.60	8.50	8.50	7,300
18 Oct 10	8.50000 +0.20	8.50	8.35	8.35	433,000
15 Oct 10	8.30000 +0.00	8.50	8.30	8.50	10,416
14 Oct 10	8.30000 +0.00	8.30	8.30	8.30	4,600
12 Oct 10	8.30000 -0.10	8.36	8.30	8.36	4,500
08 Oct 10	8.40000 +0.02	8.40	8.40	8.40	3,800
07 Oct 10	8.38000 +0.03	8.38	8.35	8.35	173,800
06 Oct 10	8.35000 +0.10	8.40	8.35	8.35	447,600
05 Oct 10	8.25000 -0.05	8.31	8.20	8.30	17,200
04 Oct 10	8.30000 +0.00	8.30	8.25	8.25	50,200
01 Oct 10	8.30000 +0.00	8.30	8.30	8.30	2,000
29 Sep 10	8.30000 +0.00	8.49	8.30	8.44	10,600
28 Sep 10	8.30000 -0.10	8.30	8.30	8.30	300,300
27 Sep 10	8.40000 -0.05	8.45	8.40	8.45	3,400
24 Sep 10	8.45000 +0.16	8.45	8.25	8.25	126,600
23 Sep 10	8.29000 +0.19	8.29	8.05	8.10	214,600
22 Sep 10	8.10000 +0.00	8.11	8.10	8.11	101,000
21 Sep 10	8.10000 -0.15	8.44	8.10	8.44	900,600
20 Sep 10	8.25000 +0.15	8.25	8.25	8.25	50,000
17 Sep 10	8.10000 +0.10	8.10	8.00	8.00	578,000
16 Sep 10	8.00000 +0.00	8.00	8.00	8.00	1,823,700
15 Sep 10	8.00000 -0.05	8.10	8.00	8.10	22,200
14 Sep 10	8.05000 -0.10	8.10	8.05	8.10	20,000
13 Sep 10	8.15000 +0.13	8.15	8.15	8.15	1,250
10 Sep 10	8.02000 -0.13	8.20	8.02	8.19	41,400
09 Sep 10	8.15000 -0.05	8.16	8.05	8.16	21,362
08 Sep 10	8.20000 +0.00	8.27	8.16	8.16	8,600
07 Sep 10	8.20000 +0.00	8.20	8.16	8.20	31,800
03 Sep 10	8.20000 -0.04	8.25	8.16	8.25	23,200
02 Sep 10	8.24000 -0.01	8.24	8.24	8.24	4,800
01 Sep 10	8.25000 +0.05	8.25	8.25	8.25	1,000
31 Aug 10	8.20000 -0.03	8.24	8.20	8.24	10,048
30 Aug 10	8.23000 -0.02	8.25	8.23	8.25	6,400
27 Aug 10	8.25000 -0.39	8.25	8.25	8.25	8,000
26 Aug 10	8.64000 +0.44	8.64	8.64	8.64	400
25 Aug 10	8.20000 -0.05	8.21	8.20	8.21	3,200
24 Aug 10	8.25000 -0.05	8.30	8.20	8.20	8,600
23 Aug 10	8.30000 +0.05	8.30	8.20	8.20	8,200
20 Aug 10	8.25000 -0.05	8.31	8.25	8.31	11,000
19 Aug 10	8.30000 -0.15	8.40	8.30	8.40	71,500
18 Aug 10	8.45000 -0.05	8.50	8.45	8.50	32,400
17 Aug 10	8.50000 +0.05	8.50	8.50	8.50	42,200
16 Aug 10	8.45000 +0.00	8.46	8.45	8.46	2,000
13 Aug 10	8.45000 -0.05	8.46	8.45	8.46	12,000
12 Aug 10	8.50000 +0.00	8.50	8.50	8.50	20,000
11 Aug 10	8.50000 +0.00	8.50	8.50	8.50	13,800
10 Aug 10	8.50000 +0.10	8.55	8.50	8.50	44,600
09 Aug 10	8.40000 -0.10	8.50	8.40	8.50	14,600
03 Aug 10	8.50000 +0.00	8.50	8.50	8.50	15,600
29 Jul 10	8.50000 +0.00	8.50	8.50	8.50	800
28 Jul 10	8.50000 +0.10	8.51	8.46	8.48	14,400
27 Jul 10	8.40000 +0.20	8.40	8.40	8.40	1,000
26 Jul 10	8.20000 -0.05	8.45	8.20	8.44	8,000
22 Jul 10	8.25000 +0.00	8.31	8.25	8.25	6,000
21 Jul 10	8.25000 -0.15	8.27	8.25	8.27	5,000
20 Jul 10	8.40000 +0.04	8.40	8.35	8.40	12,400
19 Jul 10	8.36000 -0.04	8.50	8.36	8.49	2,500
16 Jul 10	8.40000 +0.05	8.50	8.40	8.50	3,574
15 Jul 10	8.35000 +0.00	8.35	8.25	8.26	2,200
14 Jul 10	8.35000 +0.20	8.50	8.35	8.49	5,300
13 Jul 10	8.15000 +0.40	8.38	7.75	8.37	344,200
12 Jul 10	7.75000 +0.00	7.84	7.75	7.84	557,374
09 Jul 10	7.75000 -0.05	7.90	7.75	7.90	11,350
08 Jul 10	7.80000 +0.00	7.80	7.80	7.80	5,000
07 Jul 10	7.80000 +0.15	7.80	7.60	7.60	8,800
06 Jul 10	7.65000 -0.35	8.00	7.65	8.00	85,200
05 Jul 10	8.00000 -0.10	8.00	8.00	8.00	7,000
02 Jul 10	8.10000 +0.20	8.10	7.95	7.99	36,600
30 Jun 10	7.90000 -0.10	8.15	7.90	8.00	46,400
29 Jun 10	8.00000 -0.25	8.25	8.00	8.25	229,550
28 Jun 10	8.25000 -0.15	8.35	8.25	8.35	4,000
25 Jun 10	8.40000 +0.05	8.40	8.35	8.35	4,600
24 Jun 10	8.35000 -0.25	8.55	8.35	8.55	16,400
23 Jun 10	8.60000 -0.10	8.60	8.60	8.60	3,400
22 Jun 10	8.70000 +0.00	8.70	8.55	8.70	10,000
21 Jun 10	8.70000 -0.01	8.70	8.65	8.65	9,970
18 Jun 10	8.71000 -0.04	8.80	8.71	8.80	9,000
17 Jun 10	8.75000 -0.25	8.91	8.75	8.91	37,600
16 Jun 10	9.00000 +0.00	9.01	9.00	9.01	4,000
15 Jun 10	9.00000 +0.00	9.01	9.00	9.01	7,000
14 Jun 10	9.00000 +0.00	9.25	9.00	9.00	53,400
11 Jun 10	9.00000 +0.00	9.00	9.00	9.00	8,600
10 Jun 10	9.00000 +0.09	9.01	9.00	9.01	4,400
09 Jun 10	8.91000 +0.01	9.25	8.91	9.24	4,200
08 Jun 10	8.90000 -0.10	8.90	8.90	8.90	1,000
07 Jun 10	9.00000 -0.15	9.25	9.00	9.24	11,600
04 Jun 10	9.15000 -0.05	9.49	9.15	9.49	6,000
03 Jun 10	9.20000 +0.70	9.20	8.60	8.60	33,800
01 Jun 10	8.50000 -0.10	8.60	8.50	8.60	476,400
31 May 10	8.60000 +0.20	8.60	8.59	8.59	5,246
27 May 10	8.40000 +0.00	8.40	8.40	8.40	2,000
26 May 10	8.40000 +0.00	8.40	8.40	8.40	6,000
25 May 10	8.40000 -0.10	8.41	8.40	8.41	34,400
21 May 10	8.50000 +0.10	8.50	8.40	8.40	3,800
20 May 10	8.40000 -0.05	8.50	8.40	8.45	11,400
18 May 10	8.45000 -0.05	8.46	8.45	8.46	1,400
17 May 10	8.50000 +0.00	8.50	8.50	8.50	1,400
14 May 10	8.50000 +0.00	8.50	8.46	8.50	8,300
13 May 10	8.50000 +0.00	8.50	8.40	8.42	10,000
11 May 10	8.50000 +0.10	8.50	8.50	8.50	4,600
10 May 10	8.40000 +0.14	8.50	8.40	8.47	33,760
06 May 10	8.26000 +0.06	8.51	8.25	8.50	8,000
05 May 10	8.20000 -0.12	8.25	8.20	8.25	10,600
04 May 10	8.32000 -0.18	8.41	8.32	8.35	12,100
03 May 10	8.50000 -0.21	8.55	8.50	8.55	9,600
30 Apr 10	8.71000 +0.46	8.71	8.40	8.40	134,200
29 Apr 10	8.25000 -0.15	8.26	8.25	8.26	2,000
28 Apr 10	8.40000 +0.13	8.40	8.35	8.35	4,000
27 Apr 10	8.27000 -0.13	8.40	8.26	8.40	2,150
26 Apr 10	8.40000 +0.15	8.40	8.30	8.31	11,200
23 Apr 10	8.25000 -0.25	8.31	8.25	8.31	18,040
22 Apr 10	8.50000 +0.05	8.50	8.50	8.50	5,600
21 Apr 10	8.45000 +0.16	8.50	8.25	8.35	215,000
20 Apr 10	8.29000 -0.21	8.34	8.27	8.31	3,400
19 Apr 10	8.50000 +0.25	8.50	8.25	8.25	29,400
16 Apr 10	8.25000 +0.09	8.25	8.00	8.15	22,800
15 Apr 10	8.16000 +0.15	8.16	8.12	8.12	1,800
14 Apr 10	8.01000 +0.00	8.01	8.01	8.01	5,800
13 Apr 10	8.01000 +0.01	8.01	8.00	8.00	19,200
12 Apr 10	8.00000 -0.01	8.00	8.00	8.00	5,400
09 Apr 10	8.01000 +0.00	8.01	8.00	8.00	24,800
07 Apr 10	8.01000 +0.11	8.01	7.95	7.95	147,000
06 Apr 10	7.90000 -0.10	8.00	7.90	7.90	14,400
05 Apr 10	8.00000 +0.00	8.10	7.90	7.90	44,200
01 Apr 10	8.00000 +0.02	8.00	7.70	7.80	11,200
31 Mar 10	7.98000 +0.18	7.98	7.98	7.98	1,000
30 Mar 10	7.80000 +0.19	7.80	7.70	7.70	4,400
29 Mar 10	7.61000 +0.01	7.61	7.60	7.60	8,000
26 Mar 10	7.60000 +0.00	7.60	7.60	7.60	1,840
25 Mar 10	7.60000 -0.10	7.63	7.60	7.63	6,100
24 Mar 10	7.70000 -0.10	7.75	7.70	7.75	5,290
18 Mar 10	7.80000 +0.10	7.80	7.70	7.70	2,814
17 Mar 10	7.70000 -0.10	7.75	7.70	7.75	4,000
16 Mar 10	7.80000 +0.00	7.80	7.80	7.80	200
15 Mar 10	7.80000 -0.05	7.80	7.80	7.80	2,500
12 Mar 10	7.85000 +0.00	7.85	7.80	7.80	6,714
11 Mar 10	7.85000 +0.02	7.85	7.85	7.85	13,714
09 Mar 10	7.83000 -0.17	8.00	7.80	8.00	24,962
08 Mar 10	8.00000 +0.07	8.10	8.00	8.00	43,800
05 Mar 10	7.93000 +0.03	8.00	7.84	8.00	19,454
04 Mar 10	7.90000 -0.20	8.10	7.90	8.10	66,300
03 Mar 10	8.10000 +0.00	8.10	8.10	8.10	1,200
02 Mar 10	8.10000 -0.01	8.10	8.10	8.10	1,600
01 Mar 10	8.11000 +0.01	8.11	8.10	8.10	1,700
26 Feb 10	8.10000 +0.10	8.10	8.04	8.10	6,832
25 Feb 10	8.00000 +0.30	8.25	7.89	7.89	24,700
23 Feb 10	7.70000 -0.08	7.94	7.70	7.94	11,840
22 Feb 10	7.78000 -0.02	7.80	7.78	7.80	42,100
19 Feb 10	7.80000 +0.00	7.81	7.80	7.81	3,200
18 Feb 10	7.80000 -0.05	7.90	7.80	7.85	5,900
17 Feb 10	7.85000 -0.05	7.90	7.80	7.81	6,800
16 Feb 10	7.90000 -0.10	8.00	7.90	8.00	5,000
12 Feb 10	8.00000 +0.00	8.00	8.00	8.00	5,000
10 Feb 10	8.00000 +0.10	8.00	7.90	8.00	70,338
09 Feb 10	7.90000 -0.01	7.90	7.90	7.90	4,200
08 Feb 10	7.91000 -0.07	7.91	7.91	7.91	1,400
05 Feb 10	7.98000 +0.00	7.98	7.98	7.98	400
04 Feb 10	7.98000 -0.02	8.00	7.98	8.00	23,900
02 Feb 10	8.00000 +0.00	8.00	7.91	7.91	31,200
01 Feb 10	8.00000 +0.05	8.10	7.91	7.91	42,470
29 Jan 10	7.95000 +0.05	7.95	7.95	7.95	1,220
28 Jan 10	7.90000 -0.04	7.94	7.90	7.94	6,000
27 Jan 10	7.94000 -0.06	7.95	7.94	7.95	5,400
26 Jan 10	8.00000 +0.00	8.00	8.00	8.00	13,170
25 Jan 10	8.00000 -0.20	8.10	8.00	8.09	12,800
22 Jan 10	8.20000 +0.00	8.20	8.19	8.19	20,180
21 Jan 10	8.20000 +0.10	8.25	8.15	8.25	41,000
20 Jan 10	8.10000 -0.14	8.25	8.10	8.25	31,120
19 Jan 10	8.24000 +0.00	8.48	8.15	8.47	6,800
18 Jan 10	8.24000 +0.00	8.31	8.24	8.31	54,800
15 Jan 10	8.24000 +0.06	8.24	8.00	8.24	11,008
14 Jan 10	8.18000 -0.31	8.18	8.18	8.18	400
13 Jan 10	8.49000 +0.04	8.49	8.42	8.44	8,180
12 Jan 10	8.45000 +0.35	8.45	8.45	8.45	200
11 Jan 10	8.10000 -0.10	8.33	8.10	8.15	14,790
08 Jan 10	8.20000 +0.10	8.45	8.10	8.10	14,640
07 Jan 10	8.10000 -0.10	8.26	8.01	8.02	46,040
06 Jan 10	8.20000 -0.16	8.34	8.14	8.27	28,440
05 Jan 10	8.36000 -0.30	8.66	8.26	8.65	55,540
04 Jan 10	8.66000 +0.06	8.75	8.65	8.67	17,200
31 Dec 09	8.60000 -0.05	8.70	8.60	8.70	31,800
30 Dec 09	8.65000 -0.19	8.80	8.65	8.71	33,700
29 Dec 09	8.84000 +0.00	8.89	8.70	8.89	46,600