FUNDMANAGER.co.uk

Altus Group

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	48.31000 +0.89	49.01	47.44	47.44	196,500
19 Oct 26	47.42000 -0.91	48.58	47.32	47.99	145,534
16 Oct 26	48.33000 -1.11	50.28	48.00	49.91	117,467
15 Oct 26	49.44000 +1.33	50.50	48.11	48.11	123,803
14 Oct 26	48.11000 -0.48	49.06	47.61	48.40	164,037
13 Oct 26	48.59000 +0.59	48.85	47.75	48.13	108,846
09 Oct 26	48.00000 +2.23	48.00	46.13	46.13	76,855
08 Oct 26	45.77000 +0.87	45.77	44.61	44.84	58,861
07 Oct 26	44.90000 +0.26	44.98	43.68	44.64	102,574
06 Oct 26	44.64000 +0.32	44.80	44.01	44.18	64,993
05 Oct 26	44.32000 +0.25	45.38	44.19	44.25	162,611
02 Oct 26	44.07000 -0.36	44.80	44.00	44.16	68,589
01 Oct 26	44.43000 +0.27	44.93	43.82	44.27	61,808
30 Sep 26	44.16000 -0.06	44.47	43.88	44.22	72,473
29 Sep 26	44.22000 +0.10	44.31	43.78	44.18	111,986
28 Sep 26	44.12000 -1.52	45.48	44.05	45.48	123,112
25 Sep 26	45.64000 +0.84	45.70	44.48	45.00	112,966
24 Sep 26	44.80000 +0.33	44.96	43.86	44.17	83,200
23 Sep 26	44.47000 -0.22	44.81	44.28	44.50	88,000
22 Sep 26	44.69000 +0.31	45.02	44.28	44.82	107,000
21 Sep 26	44.38000 -0.46	44.93	43.61	44.69	61,904
18 Sep 26	44.84000 -0.18	45.94	44.65	44.90	304,544
17 Sep 26	45.02000 -0.05	45.55	44.95	45.30	175,112
16 Sep 26	45.07000 -0.61	46.34	44.96	45.81	95,363
15 Sep 26	45.68000 -1.15	46.71	45.64	46.71	72,585
14 Sep 26	46.83000 +1.16	46.98	45.65	46.21	269,300
11 Sep 26	45.67000 +1.60	45.89	44.47	44.57	113,308
10 Sep 26	44.07000 -1.41	46.17	43.49	46.17	163,334
09 Sep 26	45.48000 -1.34	46.99	45.27	46.80	149,501
08 Sep 26	46.82000 -1.60	48.29	46.49	48.29	152,336
04 Sep 26	48.42000 +0.31	48.56	47.48	47.63	89,400
03 Sep 26	48.11000 +1.67	48.91	46.71	46.71	109,200
02 Sep 26	46.44000 -0.35	46.83	45.91	46.83	125,600
01 Sep 26	46.79000 -0.20	47.10	46.36	46.80	94,800
31 Aug 26	46.99000 -0.56	47.43	46.67	47.30	255,500
28 Aug 26	47.55000 +0.17	48.53	47.24	47.41	90,900
27 Aug 26	47.38000 -0.28	48.01	47.12	47.26	83,500
26 Aug 26	47.66000 -0.09	49.02	47.02	47.49	113,971
25 Aug 26	47.75000 -0.14	48.19	47.43	47.82	80,085
24 Aug 26	47.89000 +0.27	48.47	47.44	47.62	112,440
21 Aug 26	47.62000 +0.34	47.68	46.87	47.31	129,578
20 Aug 26	47.28000 -0.90	48.26	46.75	47.67	132,884
19 Aug 26	48.18000 +0.94	48.71	46.05	46.05	96,474
18 Aug 26	47.24000 +1.80	47.69	45.37	45.46	173,579
17 Aug 26	45.44000 -2.52	47.84	44.77	47.84	90,602
14 Aug 26	47.96000 -0.76	48.79	47.85	48.79	65,814
13 Aug 26	48.72000 +0.94	48.98	47.38	47.73	222,279
12 Aug 26	47.78000 -1.08	48.98	47.65	48.98	102,822
11 Aug 26	48.86000 -1.35	50.68	48.78	49.94	178,073
10 Aug 26	50.21000 -2.22	51.90	49.66	51.90	160,186
07 Aug 26	52.43000 +6.86	53.42	46.81	47.70	346,371
06 Aug 26	45.57000 -1.22	47.62	45.51	47.62	127,635
05 Aug 26	46.79000 +0.11	47.80	46.64	47.08	149,265
04 Aug 26	46.68000 -0.14	47.98	45.27	47.50	422,710
31 Jul 26	46.82000 +0.01	47.28	46.05	46.81	90,836
30 Jul 26	46.81000 -0.87	47.46	45.97	47.46	135,819
29 Jul 26	47.68000 +0.22	48.49	47.45	48.01	147,672
28 Jul 26	47.46000 +0.77	48.18	46.83	47.10	127,717
27 Jul 26	46.69000 +1.96	47.25	44.65	44.65	155,759
24 Jul 26	44.73000 +2.20	44.93	42.68	42.68	150,867
23 Jul 26	42.53000 -1.57	43.85	41.96	43.78	191,382
22 Jul 26	44.10000 -1.09	46.47	43.98	46.47	141,639
21 Jul 26	45.19000 -1.46	47.12	45.00	46.53	122,238
20 Jul 26	46.65000 -0.11	46.95	45.89	46.76	110,406
17 Jul 26	46.76000 +0.25	46.99	45.96	46.38	126,577
16 Jul 26	46.51000 +0.35	47.24	45.76	46.35	102,589
15 Jul 26	46.16000 +1.05	46.97	45.03	45.03	124,247
14 Jul 26	45.11000 -0.84	45.96	45.11	45.92	60,655
13 Jul 26	45.95000 -0.62	46.97	45.61	46.48	193,836
10 Jul 26	46.57000 +0.78	46.84	45.89	46.15	88,339
09 Jul 26	45.79000 -0.52	46.44	45.57	46.15	75,404
08 Jul 26	46.31000 -1.08	47.05	45.14	47.05	87,652
07 Jul 26	47.39000 +0.53	48.60	47.32	47.98	100,910
06 Jul 26	46.86000 -0.73	47.59	45.47	46.87	109,872
03 Jul 26	47.59000 +0.32	47.86	46.95	46.99	45,500
02 Jul 26	47.27000 +2.21	47.48	45.56	45.61	193,675
30 Jun 26	45.06000 +0.34	45.34	43.79	43.79	211,582
29 Jun 26	44.72000 +0.45	45.65	43.67	44.27	262,345
26 Jun 26	44.27000 +0.98	44.38	42.67	43.32	190,652
25 Jun 26	43.29000 -1.10	45.57	43.29	44.27	120,364
24 Jun 26	44.39000 +1.33	45.20	42.84	42.99	134,462
23 Jun 26	43.06000 +0.41	43.59	42.40	42.40	109,665
22 Jun 26	42.65000 -1.86	44.52	42.62	43.85	126,376
19 Jun 26	44.51000 +0.06	44.93	43.96	44.21	511,241
18 Jun 26	44.45000 -0.05	45.10	44.12	44.60	131,438
17 Jun 26	44.50000 -0.43	45.63	44.34	44.67	56,100
16 Jun 26	44.93000 -0.54	45.72	44.39	45.71	54,129
15 Jun 26	45.47000 -0.07	46.35	45.32	45.54	211,900
12 Jun 26	45.54000 -0.56	46.07	44.87	46.07	71,493
11 Jun 26	46.10000 -0.24	46.43	45.60	45.96	74,499
10 Jun 26	46.34000 -0.04	46.56	45.78	46.35	80,313
09 Jun 26	46.38000 +1.16	46.77	44.38	45.18	129,962
08 Jun 26	45.22000 -0.71	47.00	45.22	45.93	110,100
05 Jun 26	45.93000 -0.64	46.53	44.97	46.22	118,583
04 Jun 26	46.57000 +1.67	47.07	45.13	45.56	268,672
03 Jun 26	44.90000 -0.09	45.34	44.51	44.64	127,908
02 Jun 26	44.99000 -0.49	45.46	44.14	45.14	151,295
01 Jun 26	45.48000 +3.18	45.79	41.99	42.14	225,305
29 May 26	42.30000 -1.17	44.11	42.29	42.82	609,401
28 May 26	43.47000 +0.43	44.19	42.79	42.79	167,317
27 May 26	43.04000 -0.07	43.68	42.91	42.91	141,019
26 May 26	43.11000 +0.32	43.45	42.50	43.00	105,228
25 May 26	42.79000 -0.34	43.54	42.57	43.31	31,543
22 May 26	43.13000 -0.12	43.55	42.89	43.25	113,630
21 May 26	43.25000 +0.43	43.59	42.29	42.82	105,076
20 May 26	42.82000 -0.06	43.21	41.96	42.23	233,800
19 May 26	42.88000 +1.55	43.08	41.69	41.95	286,081
15 May 26	41.33000 +0.27	41.93	41.09	41.09	206,458
14 May 26	41.06000 +0.45	42.26	40.84	41.14	196,853
13 May 26	40.61000 -0.56	42.09	40.40	41.32	608,904
12 May 26	41.17000 -0.89	42.52	40.98	42.09	141,349
11 May 26	42.06000 -2.50	44.77	42.02	44.77	335,622
08 May 26	44.56000 -0.30	46.33	43.34	43.71	294,240
07 May 26	44.86000 -0.21	46.20	44.51	45.22	162,231
06 May 26	45.07000 +0.69	45.38	44.54	44.54	264,307
05 May 26	44.38000 -1.13	45.98	44.17	45.98	138,321
04 May 26	45.51000 -0.50	47.99	45.51	46.01	126,378
01 May 26	46.01000 +0.85	46.37	45.28	45.32	106,034
30 Apr 26	45.16000 +0.34	45.63	44.47	44.53	202,755
29 Apr 26	44.82000 -1.86	46.37	44.75	46.24	152,944
28 Apr 26	46.68000 -0.25	48.15	46.55	47.09	120,873
27 Apr 26	46.93000 +1.26	47.28	45.42	45.42	182,964
24 Apr 26	45.67000 -0.70	46.99	44.64	46.15	196,157
23 Apr 26	46.37000 +0.95	47.66	45.98	45.98	271,216
22 Apr 26	45.42000 -4.26	50.72	45.34	50.72	518,655
21 Apr 26	49.68000 -1.05	51.19	49.31	50.93	145,994
20 Apr 26	50.73000 -0.03	51.14	50.09	50.44	281,619
17 Apr 26	50.76000 +0.91	50.99	50.10	50.29	494,292
16 Apr 26	49.85000 -0.71	50.91	49.56	50.56	331,148
15 Apr 26	50.56000 +0.64	50.94	50.16	50.35	485,554
14 Apr 26	49.92000 -0.32	50.83	49.59	50.05	209,948
13 Apr 26	50.24000 +1.49	50.33	48.40	48.56	423,599
10 Apr 26	48.75000 -0.14	48.80	47.78	48.72	187,109
09 Apr 26	48.89000 +0.03	49.09	48.50	49.09	188,741
08 Apr 26	48.86000 +0.61	49.43	48.65	49.19	202,367
07 Apr 26	48.25000 -0.18	48.80	48.10	48.19	107,152
06 Apr 26	48.43000 +0.72	48.45	47.67	47.67	129,684
02 Apr 26	47.71000 +0.18	48.27	46.52	46.70	92,328
01 Apr 26	47.53000 -0.22	48.05	47.24	47.81	120,346
31 Mar 26	47.75000 +1.44	47.94	46.43	46.89	119,164
30 Mar 26	46.31000 -0.29	47.26	46.18	46.73	295,193
27 Mar 26	46.60000 -0.37	47.37	46.47	46.97	127,585
26 Mar 26	46.97000 -0.37	48.09	46.92	47.23	123,467
25 Mar 26	47.34000 +0.47	47.51	46.28	47.50	115,056
24 Mar 26	46.87000 +0.05	47.36	46.22	46.82	198,662
23 Mar 26	46.82000 +0.22	47.35	46.40	46.91	223,446
20 Mar 26	46.60000 +0.07	46.80	45.97	46.64	888,864
19 Mar 26	46.53000 -0.05	46.93	46.05	46.17	140,290
18 Mar 26	46.58000 +0.31	46.90	46.00	46.11	89,924
17 Mar 26	46.27000 -1.26	47.80	46.25	47.53	236,143
16 Mar 26	47.53000 +4.03	49.70	47.25	47.25	328,400
13 Mar 26	43.50000 +0.24	44.20	43.35	43.51	395,262
12 Mar 26	43.26000 -1.80	45.06	43.25	44.78	130,298
11 Mar 26	45.06000 -1.40	46.85	44.86	46.22	97,719
10 Mar 26	46.46000 -0.65	47.25	46.09	47.25	192,319
09 Mar 26	47.11000 +0.21	47.28	46.36	46.42	175,022
06 Mar 26	46.90000 -0.71	47.83	46.77	46.90	200,700
05 Mar 26	47.61000 +1.67	47.66	45.55	45.55	255,200
04 Mar 26	45.94000 +0.57	46.58	45.25	45.48	175,000
03 Mar 26	45.37000 -1.45	47.20	45.37	46.03	387,700
02 Mar 26	46.82000 +0.11	47.18	45.15	45.89	534,100
27 Feb 26	46.71000 +0.56	47.00	45.65	45.65	439,300
26 Feb 26	46.15000 +1.17	46.53	45.00	45.03	374,400
25 Feb 26	44.98000 +1.50	45.10	43.37	43.48	420,300
24 Feb 26	43.48000 +0.42	43.49	42.79	42.89	336,000
23 Feb 26	43.06000 +0.21	43.90	42.80	42.88	362,300
20 Feb 26	42.85000 +1.75	43.98	41.04	42.00	434,200
19 Feb 26	41.10000 +0.85	41.19	40.08	40.35	569,200
18 Feb 26	40.25000 +1.50	40.55	38.61	38.84	281,400
17 Feb 26	38.75000 -0.29	39.43	38.63	39.03	462,000
13 Feb 26	39.04000 +0.27	39.07	36.97	38.49	421,900
12 Feb 26	38.77000 -2.43	41.45	38.11	41.20	330,000
11 Feb 26	41.20000 -2.00	43.45	40.79	43.39	399,700
10 Feb 26	43.20000 +0.78	43.25	42.36	42.51	260,200
09 Feb 26	42.42000 +1.05	42.44	41.31	41.31	261,100
06 Feb 26	41.37000 +0.17	41.43	40.48	41.43	315,500
05 Feb 26	41.20000 -0.05	41.51	40.63	41.30	384,600
04 Feb 26	41.25000 -0.38	41.97	40.65	41.81	616,700
03 Feb 26	41.63000 -4.93	46.82	41.13	46.59	731,700
02 Feb 26	46.56000 +0.36	46.94	46.00	46.22	228,300
30 Jan 26	46.20000 -0.79	47.21	46.00	46.99	163,500
29 Jan 26	46.99000 -0.62	48.24	46.78	47.62	185,500
28 Jan 26	47.61000 -0.72	48.58	47.48	48.40	162,300
27 Jan 26	48.33000 -1.34	49.79	48.28	49.65	131,600
26 Jan 26	49.67000 -0.08	50.28	49.58	50.00	140,800
23 Jan 26	49.75000 -0.11	49.97	49.60	49.79	144,200
22 Jan 26	49.86000 -0.23	50.75	49.53	50.38	212,200
21 Jan 26	50.09000 -0.99	51.23	50.04	50.98	223,200
20 Jan 26	51.08000 -1.92	52.80	50.99	52.67	105,300
19 Jan 26	53.00000 +1.00	53.01	51.80	51.80	86,700
16 Jan 26	52.00000 -2.25	54.25	51.97	54.06	103,500
15 Jan 26	54.25000 -0.54	55.32	54.20	55.32	76,000
14 Jan 26	54.79000 -0.57	56.01	54.61	55.43	228,000
13 Jan 26	55.36000 -0.85	56.22	55.16	56.19	102,800
12 Jan 26	56.21000 -0.47	56.70	56.07	56.49	93,400
09 Jan 26	56.68000 +0.93	57.17	55.97	55.99	206,400
08 Jan 26	55.75000 -0.25	56.18	55.28	55.97	362,700
07 Jan 26	56.00000 -0.50	56.92	55.33	56.27	221,200
06 Jan 26	56.50000 +0.05	56.78	56.45	56.52	279,700
05 Jan 26	56.45000 +0.04	56.69	56.40	56.50	182,000
02 Jan 26	56.41000 -0.30	56.71	56.29	56.63	164,200
31 Dec 25	56.71000 +0.11	56.84	56.45	56.46	186,000
30 Dec 25	56.60000 -0.21	57.05	56.51	56.72	217,400
29 Dec 25	56.81000 +0.08	57.35	56.69	56.69	120,300
24 Dec 25	56.73000 +0.63	56.81	56.07	56.10	17,972
23 Dec 25	56.10000 +0.01	56.52	56.01	56.29	74,265
22 Dec 25	56.09000 +0.55	56.69	55.60	55.65	99,412
19 Dec 25	55.54000 +0.26	55.79	55.21	55.30	815,851
18 Dec 25	55.28000 +0.19	56.25	55.20	55.49	111,897
17 Dec 25	55.09000 +0.19	55.50	54.98	55.00	104,500
16 Dec 25	54.90000 +0.54	55.32	54.16	54.16	80,303
15 Dec 25	54.36000 -0.42	55.03	54.12	55.03	105,440
12 Dec 25	54.78000 -0.83	55.86	54.73	55.61	87,261
11 Dec 25	55.61000 -0.58	56.13	55.30	56.13	93,524
10 Dec 25	56.19000 +0.30	56.67	55.58	56.03	78,731
09 Dec 25	55.89000 +0.21	56.06	55.56	55.56	98,421
08 Dec 25	55.68000 +0.15	55.84	55.19	55.51	143,075
05 Dec 25	55.53000 +0.22	55.66	55.19	55.31	99,058
04 Dec 25	55.31000 +0.17	55.70	55.06	55.16	87,294
03 Dec 25	55.14000 -0.17	55.53	54.92	55.24	90,503
02 Dec 25	55.31000 +0.20	55.41	54.94	55.14	81,697
01 Dec 25	55.11000 -0.53	55.76	54.80	55.26	102,988
28 Nov 25	55.64000 +0.63	55.78	54.66	55.01	121,719
27 Nov 25	55.01000 +0.83	55.15	54.15	54.15	95,828
26 Nov 25	54.18000 +0.09	54.51	53.92	54.33	113,172
25 Nov 25	54.09000 -0.12	55.05	54.05	54.19	289,592
24 Nov 25	54.21000 +0.11	55.29	54.15	54.49	435,402
21 Nov 25	54.10000 +1.62	55.08	53.96	54.23	541,484
20 Nov 25	52.48000 +2.68	55.24	52.25	53.54	589,124
19 Nov 25	49.80000 +0.31	49.82	49.22	49.61	232,305
18 Nov 25	49.49000 -0.49	50.01	49.03	49.72	344,586
17 Nov 25	49.98000 +0.18	50.34	49.80	49.80	280,854
14 Nov 25	49.80000 -0.38	50.10	49.42	49.90	315,143
13 Nov 25	50.18000 +0.02	50.38	49.74	49.81	191,730
12 Nov 25	50.16000 -0.02	50.64	49.74	50.32	251,442
11 Nov 25	50.18000 +1.84	50.21	48.38	48.63	416,168
10 Nov 25	48.34000 +1.16	48.73	47.47	47.67	548,819
07 Nov 25	47.18000 -6.45	50.06	43.84	49.97	1,309,457
06 Nov 25	53.63000 -2.47	56.17	53.58	55.72	194,874
05 Nov 25	56.10000 -0.44	56.60	55.74	56.57	110,899
04 Nov 25	56.54000 -0.61	57.39	56.23	57.01	121,044
03 Nov 25	57.15000 -0.47	57.62	56.61	57.62	167,092
31 Oct 25	57.62000 +0.84	57.72	56.53	56.74	132,226
30 Oct 25	56.78000 -0.93	57.71	56.53	57.22	136,098
29 Oct 25	57.71000 -0.37	58.17	57.51	58.08	150,332
28 Oct 25	58.08000 -0.29	58.65	57.94	58.10	109,278
27 Oct 25	58.37000 +0.04	58.78	58.02	58.62	203,970
24 Oct 25	58.33000 -0.01	59.03	57.97	58.47	60,027
23 Oct 25	58.34000 +0.92	58.60	57.17	57.46	115,393
22 Oct 25	57.42000 +0.86	58.13	56.26	56.31	162,959
21 Oct 25	56.56000 -0.02	57.11	56.43	56.86	116,606
20 Oct 25	56.58000 +0.29	56.80	56.17	56.67	130,056
17 Oct 25	56.29000 -0.53	56.98	56.28	56.63	107,547
16 Oct 25	56.82000 -0.53	57.60	56.75	57.35	101,525
15 Oct 25	57.35000 -0.50	58.48	57.29	58.03	146,494
14 Oct 25	57.85000 -1.23	59.34	57.83	58.83	196,107
10 Oct 25	59.08000 -1.12	60.61	59.05	60.25	115,291
09 Oct 25	60.20000 -0.90	61.06	60.17	61.06	142,070
08 Oct 25	61.10000 -0.01	61.59	60.96	61.29	155,299
07 Oct 25	61.11000 -0.53	61.90	60.79	61.68	110,882
06 Oct 25	61.64000 -0.69	63.07	61.59	62.39	168,877
03 Oct 25	62.33000 +1.50	62.37	60.89	60.89	177,060
02 Oct 25	60.83000 +1.14	60.86	59.54	59.54	114,523
01 Oct 25	59.69000 +0.25	59.71	58.20	58.21	127,922
30 Sep 25	59.44000 +0.94	59.45	58.23	58.49	229,775
29 Sep 25	58.50000 +0.21	59.05	58.03	58.37	165,861
26 Sep 25	58.29000 -0.21	58.70	57.79	58.54	186,132
25 Sep 25	58.50000 +0.15	58.78	57.93	58.31	176,112
24 Sep 25	58.35000 -0.35	58.92	57.82	58.48	189,962
23 Sep 25	58.70000 -0.80	59.93	58.53	59.93	155,727
22 Sep 25	59.50000 +1.31	59.88	58.21	58.21	142,398
19 Sep 25	58.19000 -0.63	59.73	58.10	59.73	1,406,790
18 Sep 25	58.82000 -0.73	60.00	58.66	59.79	158,400
17 Sep 25	59.55000 -0.05	60.08	59.45	59.56	200,142
16 Sep 25	59.60000 -0.14	60.24	59.39	59.78	159,723
15 Sep 25	59.74000 -0.31	60.87	59.64	60.13	246,743
12 Sep 25	60.05000 -0.40	60.78	59.98	60.65	117,906
11 Sep 25	60.45000 +0.50	61.23	60.25	60.44	132,154
10 Sep 25	59.95000 -1.09	61.18	59.76	61.18	117,609
09 Sep 25	61.04000 -0.45	61.60	60.71	61.49	105,615
08 Sep 25	61.49000 +0.30	62.30	60.98	61.10	122,486
05 Sep 25	61.19000 -0.34	61.99	60.79	61.53	160,330
04 Sep 25	61.53000 +0.02	61.88	61.30	61.61	174,944
03 Sep 25	61.51000 +0.26	62.08	61.32	61.36	153,659
02 Sep 25	61.25000 -0.36	61.56	60.78	60.78	121,308
29 Aug 25	61.61000 +0.14	61.80	61.10	61.47	193,342
28 Aug 25	61.47000 +0.09	61.80	61.08	61.08	132,152
27 Aug 25	61.38000 +0.24	61.67	60.89	61.23	132,621
26 Aug 25	61.14000 -0.16	61.87	61.01	61.36	141,102
25 Aug 25	61.30000 -0.27	61.75	61.10	61.31	118,084
22 Aug 25	61.57000 +1.12	61.82	60.57	60.63	101,434
21 Aug 25	60.45000 -0.44	61.05	60.14	60.82	90,322
20 Aug 25	60.89000 -0.37	61.29	60.42	61.05	143,668
19 Aug 25	61.26000 +0.22	61.41	60.85	60.90	169,339
18 Aug 25	61.04000 -0.13	61.50	61.00	61.15	132,101
15 Aug 25	61.17000 -0.22	61.83	61.00	61.39	154,693
14 Aug 25	61.39000 +0.44	61.65	60.47	60.66	361,743
13 Aug 25	60.95000 +2.79	62.00	59.26	59.26	380,615
12 Aug 25	58.16000 +5.05	58.48	52.45	52.96	1,017,150
11 Aug 25	53.11000 +0.18	53.50	52.62	52.93	268,671
08 Aug 25	52.93000 +0.68	54.79	52.28	53.72	337,974
07 Aug 25	52.25000 -4.99	57.32	51.86	57.32	497,074
06 Aug 25	57.24000 -0.81	58.32	56.75	58.32	170,287
05 Aug 25	58.05000 +0.00	59.27	57.97	58.08	246,843
01 Aug 25	58.05000 +0.19	58.50	57.41	57.62	162,247
31 Jul 25	57.86000 +0.44	58.16	56.70	57.37	115,547
30 Jul 25	57.42000 +0.34	57.43	56.97	57.11	118,738
29 Jul 25	57.08000 +0.80	57.39	56.13	56.21	154,829
28 Jul 25	56.28000 -0.05	56.92	55.62	55.96	97,473
25 Jul 25	56.33000 +0.91	56.49	55.18	55.63	125,142
24 Jul 25	55.42000 +0.59	56.05	54.55	54.96	102,521
23 Jul 25	54.83000 +0.17	55.22	54.54	54.69	66,312
22 Jul 25	54.66000 +0.42	55.25	54.14	54.14	123,605
21 Jul 25	54.24000 -0.01	54.45	53.54	54.45	102,536
18 Jul 25	54.25000 -0.50	54.68	53.80	54.63	75,397
17 Jul 25	54.75000 +0.85	54.83	53.51	53.51	72,825
16 Jul 25	53.90000 +0.30	54.12	53.12	53.63	95,963
15 Jul 25	53.60000 -0.21	54.07	53.50	53.95	58,907
14 Jul 25	53.81000 +0.31	53.86	53.13	53.42	98,543
11 Jul 25	53.50000 -0.49	53.92	52.99	53.52	105,447
10 Jul 25	53.99000 +0.16	54.12	53.37	53.57	100,403
09 Jul 25	53.83000 -0.20	54.08	52.99	53.88	116,437
08 Jul 25	54.03000 +1.24	54.51	52.85	52.92	205,851
07 Jul 25	52.79000 -0.18	53.22	52.56	52.99	153,507
04 Jul 25	52.97000 +0.22	53.04	52.49	52.75	28,118
03 Jul 25	52.75000 +0.65	52.94	51.92	51.92	127,492
02 Jul 25	52.10000 -0.59	52.49	51.54	52.40	146,201
30 Jun 25	52.69000 -0.26	53.05	52.33	52.92	118,146
27 Jun 25	52.95000 -0.20	53.15	52.73	53.15	120,909
26 Jun 25	53.15000 -0.15	53.59	52.78	53.47	176,123
25 Jun 25	53.30000 -0.95	54.23	53.16	54.23	116,178
24 Jun 25	54.25000 +0.49	54.30	53.65	54.14	239,709
23 Jun 25	53.76000 +0.46	53.94	52.93	53.04	175,803
20 Jun 25	53.30000 +0.20	53.93	52.81	52.82	277,764
19 Jun 25	53.10000 +0.25	53.29	52.50	52.68	51,757
18 Jun 25	52.85000 +0.46	53.10	52.10	52.10	163,087
17 Jun 25	52.39000 -0.21	52.77	52.00	52.27	88,287
16 Jun 25	52.60000 +0.30	52.93	52.16	52.61	123,944
13 Jun 25	52.30000 -0.24	52.63	52.00	52.02	187,529
12 Jun 25	52.54000 -0.07	52.83	51.97	52.53	115,879
11 Jun 25	52.61000 -0.28	53.19	52.50	53.09	118,930
10 Jun 25	52.89000 +0.71	53.07	52.11	52.29	217,602
09 Jun 25	52.18000 +0.20	52.83	51.77	52.01	227,442
06 Jun 25	51.98000 -0.57	52.78	51.27	52.62	419,646
05 Jun 25	52.55000 -0.20	52.71	51.95	52.70	180,145
04 Jun 25	52.75000 -0.18	53.02	52.53	52.99	117,444
03 Jun 25	52.93000 -1.21	53.99	52.75	53.82	119,440
02 Jun 25	54.14000 -0.36	55.00	53.95	54.94	144,923
30 May 25	54.50000 +0.03	55.00	54.23	54.60	298,758
29 May 25	54.47000 -0.30	55.00	54.36	55.00	83,473
28 May 25	54.77000 -0.21	55.13	54.70	54.78	51,167
27 May 25	54.98000 -0.69	55.56	54.85	55.44	182,825
26 May 25	55.67000 +0.92	55.76	54.03	54.78	21,601
23 May 25	54.75000 -0.21	55.57	53.61	53.82	181,267
22 May 25	54.96000 -0.50	56.05	54.91	56.05	53,388
21 May 25	55.46000 -0.59	56.31	55.40	56.02	104,411
20 May 25	56.05000 -0.07	56.53	55.90	56.15	87,822
16 May 25	56.12000 +0.90	56.20	55.18	55.22	140,650
15 May 25	55.22000 -0.12	55.82	54.90	55.18	119,012
14 May 25	55.34000 -0.42	56.26	54.76	55.78	110,702
13 May 25	55.76000 -0.41	56.99	55.19	56.19	72,690
12 May 25	56.17000 +1.40	56.57	55.00	55.11	169,060
09 May 25	54.77000 +2.46	55.77	52.13	52.13	185,616
08 May 25	52.31000 +0.10	52.70	51.97	51.97	59,466
07 May 25	52.21000 +0.75	52.29	51.23	51.36	61,276
06 May 25	51.46000 -0.77	52.32	51.38	51.77	49,796
05 May 25	52.23000 +0.60	52.51	51.30	51.63	58,149
02 May 25	51.63000 +0.44	51.87	51.20	51.38	58,502
01 May 25	51.19000 -0.15	52.08	51.17	51.34	70,558
30 Apr 25	51.34000 +0.48	51.41	50.25	50.25	245,430
29 Apr 25	50.86000 +0.57	50.96	49.95	50.12	69,446
28 Apr 25	50.29000 +0.35	50.63	49.83	49.97	96,020
25 Apr 25	49.94000 -0.14	50.26	49.72	50.00	130,929
24 Apr 25	50.08000 +0.72	50.25	49.20	49.34	145,411
23 Apr 25	49.36000 +0.07	50.01	49.35	49.56	89,277
22 Apr 25	49.29000 +0.03	50.00	49.21	49.53	121,634
21 Apr 25	49.26000 -0.39	49.54	48.73	49.54	89,887
17 Apr 25	49.65000 +0.55	49.98	48.83	48.99	58,573
16 Apr 25	49.10000 -0.10	49.48	48.79	49.13	69,431
15 Apr 25	49.20000 +0.27	49.88	48.86	48.93	71,296
14 Apr 25	48.93000 +1.39	48.98	47.96	47.96	65,852
11 Apr 25	47.54000 -0.21	48.16	46.64	47.62	65,664
10 Apr 25	47.75000 -1.35	48.56	46.94	48.56	87,848
09 Apr 25	49.10000 +1.75	49.92	46.36	46.93	267,386
08 Apr 25	47.35000 -1.05	49.44	47.07	49.02	127,725
07 Apr 25	48.40000 -0.73	49.61	47.31	48.12	171,702
04 Apr 25	49.13000 +0.02	49.74	47.73	48.30	173,479
03 Apr 25	49.11000 -2.91	51.89	49.06	51.04	127,394
02 Apr 25	52.02000 +0.94	52.08	50.59	51.01	107,748
01 Apr 25	51.08000 -0.37	51.65	50.81	51.31	81,470
31 Mar 25	51.45000 +0.35	51.71	50.09	50.73	92,715
28 Mar 25	51.10000 -0.97	52.42	51.09	52.23	54,367
27 Mar 25	52.07000 +0.32	52.68	51.51	51.78	53,784
26 Mar 25	51.75000 +0.27	52.27	51.50	51.50	74,331
25 Mar 25	51.48000 -0.60	52.20	51.47	52.20	61,855
24 Mar 25	52.08000 +0.54	52.27	51.71	51.71	81,767
21 Mar 25	51.54000 -0.17	51.61	50.99	51.52	71,779
20 Mar 25	51.71000 -0.14	51.89	51.39	51.80	71,361
19 Mar 25	51.85000 +0.30	52.00	51.41	51.81	75,680
18 Mar 25	51.55000 -0.19	52.04	51.36	51.67	76,286
17 Mar 25	51.74000 +0.17	52.21	51.46	51.84	97,681
14 Mar 25	51.57000 +0.04	52.28	51.39	51.84	71,818
13 Mar 25	51.53000 -0.36	52.11	51.33	51.81	176,506
12 Mar 25	51.89000 +0.25	52.38	51.63	51.88	80,883
11 Mar 25	51.64000 -0.37	52.07	51.24	51.81	81,942
10 Mar 25	52.01000 -0.94	52.49	51.41	52.24	114,010
07 Mar 25	52.95000 -0.92	54.71	52.74	53.62	115,966
06 Mar 25	53.87000 -0.01	54.41	52.90	53.39	144,133
05 Mar 25	53.88000 +0.32	54.33	53.33	53.53	193,514
04 Mar 25	53.56000 -1.01	54.89	52.70	54.54	140,066
03 Mar 25	54.57000 -0.18	55.70	54.33	54.88	149,400
28 Feb 25	54.75000 +0.12	54.94	54.10	54.77	186,727
27 Feb 25	54.63000 -0.19	55.74	54.53	55.06	147,431
26 Feb 25	54.82000 +0.53	55.42	53.74	54.19	183,374
25 Feb 25	54.29000 -0.21	55.34	54.27	54.47	113,696
24 Feb 25	54.50000 -0.50	56.31	53.85	55.80	129,111
21 Feb 25	55.00000 -0.83	61.00	54.06	58.27	381,148
20 Feb 25	55.83000 -1.16	56.99	55.69	56.99	92,417
19 Feb 25	56.99000 -0.46	58.19	56.81	58.19	67,051
18 Feb 25	57.45000 -0.24	57.94	56.81	57.80	46,410
14 Feb 25	57.69000 +1.07	57.88	56.76	56.76	62,190
13 Feb 25	56.62000 -0.14	57.35	55.81	56.95	106,397
12 Feb 25	56.76000 -1.83	58.48	56.73	58.29	161,315
11 Feb 25	58.59000 -0.89	59.54	58.58	59.54	46,220
10 Feb 25	59.48000 -0.12	60.00	59.04	59.50	54,318
07 Feb 25	59.60000 +0.27	59.65	58.76	59.09	50,869
06 Feb 25	59.33000 +0.16	59.72	58.30	58.83	91,758
05 Feb 25	59.17000 -0.77	60.99	58.35	60.00	119,241
04 Feb 25	59.94000 +0.56	60.00	59.05	59.31	40,828
03 Feb 25	59.38000 +0.03	59.58	57.78	58.00	109,326
31 Jan 25	59.35000 +0.17	59.76	58.78	58.78	85,656
30 Jan 25	59.18000 +0.80	59.40	57.33	58.41	80,704
29 Jan 25	58.38000 -0.87	59.28	57.93	59.28	53,318
28 Jan 25	59.25000 +1.44	59.35	57.21	57.85	74,131
27 Jan 25	57.81000 +0.04	57.82	56.83	57.74	51,087
24 Jan 25	57.77000 +0.28	57.78	57.37	57.48	38,334
23 Jan 25	57.49000 +0.12	57.76	57.23	57.28	45,104
22 Jan 25	57.37000 -0.44	57.47	56.73	57.41	78,835
21 Jan 25	57.81000 +1.39	57.89	56.59	57.00	75,241
20 Jan 25	56.42000 +0.57	56.87	56.04	56.04	25,696
17 Jan 25	55.85000 +0.41	56.28	55.40	55.46	64,415
16 Jan 25	55.44000 -0.18	56.36	55.25	55.76	75,381
15 Jan 25	55.62000 +0.55	56.76	55.31	55.66	83,750
14 Jan 25	55.07000 +1.17	55.11	53.87	53.93	87,570
13 Jan 25	53.90000 +0.12	54.03	53.19	53.40	90,788
10 Jan 25	53.78000 -1.10	54.57	53.78	54.45	90,507
09 Jan 25	54.88000 -0.12	55.16	53.45	54.72	42,951
08 Jan 25	55.00000 +0.50	55.26	54.13	54.13	73,513
07 Jan 25	54.50000 -0.76	55.35	54.33	55.27	79,611
06 Jan 25	55.26000 -0.67	56.16	55.15	56.11	68,808
03 Jan 25	55.93000 +0.35	56.22	55.57	55.71	44,565
02 Jan 25	55.58000 -0.42	56.38	54.96	56.27	89,093
31 Dec 24	56.00000 +0.72	56.20	54.95	55.68	44,904
30 Dec 24	55.28000 -1.07	56.69	55.18	56.35	61,279
27 Dec 24	56.35000 +0.01	56.51	55.79	56.07	89,951
24 Dec 24	56.34000 +0.29	56.34	55.94	56.05	9,217
23 Dec 24	56.05000 -0.16	56.21	55.72	56.20	26,316
20 Dec 24	56.21000 +0.28	56.61	55.52	55.90	60,354
19 Dec 24	55.93000 +0.02	56.68	55.85	56.30	61,933
18 Dec 24	55.91000 -0.99	57.19	55.85	57.19	56,717
17 Dec 24	56.90000 +0.14	57.00	56.24	56.32	105,230
16 Dec 24	56.76000 -0.26	58.06	56.52	56.86	57,375
13 Dec 24	57.02000 -0.93	58.11	56.93	57.95	57,464
12 Dec 24	57.95000 +0.13	58.01	57.50	57.51	59,957
11 Dec 24	57.82000 +0.58	58.29	57.13	57.24	67,332
10 Dec 24	57.24000 -0.45	57.78	57.03	57.49	145,918
09 Dec 24	57.69000 -1.19	59.14	57.69	59.14	41,752
06 Dec 24	58.88000 -0.32	59.69	58.66	59.23	45,284
05 Dec 24	59.20000 -1.60	61.09	59.17	60.82	133,408
04 Dec 24	60.80000 +1.11	60.96	59.54	59.79	45,430
03 Dec 24	59.69000 -0.13	59.88	58.99	59.58	78,518
02 Dec 24	59.82000 +0.30	60.51	59.39	59.93	114,750
29 Nov 24	59.52000 +0.00	59.66	58.64	58.64	41,699
28 Nov 24	59.52000 -0.52	60.19	59.41	59.76	15,526
27 Nov 24	60.04000 +0.76	60.09	58.61	59.19	85,236
26 Nov 24	59.28000 -0.34	59.98	58.85	59.44	149,729
25 Nov 24	59.62000 +1.87	59.62	57.63	57.67	547,130
22 Nov 24	57.75000 +0.43	57.87	56.91	57.31	93,118
21 Nov 24	57.32000 -0.14	57.76	56.67	57.45	91,583
20 Nov 24	57.46000 +0.80	57.60	56.36	56.66	81,218
19 Nov 24	56.66000 +0.69	56.75	55.28	55.28	78,195
18 Nov 24	55.97000 -0.25	56.48	55.62	56.22	69,690
15 Nov 24	56.22000 -0.88	56.86	55.54	56.24	76,162
14 Nov 24	57.10000 -0.63	58.31	56.90	57.73	150,916
13 Nov 24	57.73000 +0.26	58.54	56.85	57.21	96,180
12 Nov 24	57.47000 -0.41	58.10	57.06	57.42	90,842
11 Nov 24	57.88000 +1.27	58.07	56.41	56.64	98,605
08 Nov 24	56.61000 +2.49	57.22	49.53	50.17	321,719
07 Nov 24	54.12000 -0.54	55.12	53.85	54.66	83,686
06 Nov 24	54.66000 +1.02	54.89	52.96	53.92	100,062
05 Nov 24	53.64000 +0.43	53.65	52.96	53.28	68,192
04 Nov 24	53.21000 +0.46	53.22	52.56	52.75	30,226
01 Nov 24	52.75000 +0.07	53.06	52.21	53.02	43,694
31 Oct 24	52.68000 -0.91	53.60	52.54	53.46	40,643
30 Oct 24	53.59000 -0.16	53.98	53.36	53.75	50,624
29 Oct 24	53.75000 -0.14	54.12	52.96	54.12	43,412
28 Oct 24	53.89000 -0.26	54.58	53.72	54.37	32,198
25 Oct 24	54.15000 +0.10	54.67	54.01	54.46	40,895
24 Oct 24	54.05000 +0.31	54.17	53.37	53.66	66,987
23 Oct 24	53.74000 -0.43	54.38	53.35	54.17	30,893
22 Oct 24	54.17000 +0.10	54.68	54.06	54.50	25,445
21 Oct 24	54.07000 -0.67	54.88	53.66	54.62	27,499
18 Oct 24	54.74000 -0.07	54.94	54.54	54.87	29,176
17 Oct 24	54.81000 +0.17	54.96	54.55	54.76	50,279
16 Oct 24	54.64000 -0.11	55.28	54.23	54.97	56,128
15 Oct 24	54.75000 +0.11	55.30	54.48	54.85	41,554
11 Oct 24	54.64000 +1.38	54.72	53.00	53.24	25,299
10 Oct 24	53.26000 -0.19	53.64	53.05	53.29	28,518
09 Oct 24	53.45000 +0.77	53.55	52.72	52.72	29,428
08 Oct 24	52.68000 +0.38	52.81	52.19	52.32	20,448
07 Oct 24	52.30000 -1.03	53.25	51.21	53.25	40,499
04 Oct 24	53.33000 -0.28	53.83	53.28	53.83	21,623
03 Oct 24	53.61000 -1.00	54.75	52.96	54.71	70,254
02 Oct 24	54.61000 +0.77	54.64	52.70	53.90	39,303
01 Oct 24	53.84000 -1.05	54.77	53.54	54.77	44,485
30 Sep 24	54.89000 +0.28	55.10	54.12	54.61	45,045
27 Sep 24	54.61000 -0.58	55.49	54.48	55.19	34,725
26 Sep 24	55.19000 +0.15	55.72	54.92	55.72	169,769
25 Sep 24	55.04000 -0.25	55.77	54.87	55.24	49,158
24 Sep 24	55.29000 +0.92	55.31	54.16	54.71	65,248
23 Sep 24	54.37000 +0.72	54.65	53.66	54.65	51,785
20 Sep 24	53.65000 -0.44	54.15	53.04	53.74	69,112
19 Sep 24	54.09000 +0.40	54.69	53.34	54.25	73,194
18 Sep 24	53.69000 +0.27	55.49	52.87	53.42	46,622
17 Sep 24	53.42000 -0.05	53.96	52.61	53.75	35,130
16 Sep 24	53.47000 +0.77	53.58	52.12	52.50	49,930
13 Sep 24	52.70000 -0.72	53.97	52.31	53.66	33,668
12 Sep 24	53.42000 +0.02	54.10	53.11	53.11	34,246
11 Sep 24	53.40000 -0.21	54.17	52.66	54.17	27,477
10 Sep 24	53.61000 +0.37	53.69	52.91	53.47	39,079
09 Sep 24	53.24000 +0.21	54.27	53.01	53.48	58,189
06 Sep 24	53.03000 -1.45	54.61	52.72	54.56	32,102
05 Sep 24	54.48000 -0.38	55.09	53.41	54.89	50,677
04 Sep 24	54.86000 +0.41	55.21	53.64	54.18	58,470
03 Sep 24	54.45000 +0.12	54.86	53.90	53.90	53,625
30 Aug 24	54.33000 +0.82	54.74	53.41	53.58	69,059
29 Aug 24	53.51000 -0.15	54.07	53.04	53.59	106,293
28 Aug 24	53.66000 -0.96	54.90	53.66	54.62	49,322
27 Aug 24	54.62000 -0.51	54.96	54.01	54.34	54,205
26 Aug 24	55.13000 -0.22	55.82	54.98	55.39	45,562
23 Aug 24	55.35000 +1.50	55.74	54.27	54.40	60,297
22 Aug 24	53.85000 -0.45	54.67	52.90	53.97	72,812
21 Aug 24	54.30000 +0.47	54.58	53.44	53.83	75,575
20 Aug 24	53.83000 +0.54	54.19	53.17	53.29	54,612
19 Aug 24	53.29000 +0.13	53.61	52.80	53.01	58,569
16 Aug 24	53.16000 +0.23	53.38	52.22	52.93	60,251
15 Aug 24	52.93000 +1.96	53.67	51.14	51.18	96,839
14 Aug 24	50.97000 +0.48	51.57	50.39	50.49	72,173
13 Aug 24	50.49000 -0.06	50.96	49.90	50.96	87,553
12 Aug 24	50.55000 -0.45	51.53	49.96	51.19	165,764
09 Aug 24	51.00000 -3.90	53.14	49.55	50.85	306,628
08 Aug 24	54.90000 +1.07	55.72	54.44	54.67	85,496
07 Aug 24	53.83000 -1.14	55.62	53.53	55.62	78,588
06 Aug 24	54.97000 -0.28	56.04	54.13	54.77	112,364
02 Aug 24	55.25000 -1.28	56.13	55.00	56.13	56,596
01 Aug 24	56.53000 -1.23	58.12	56.46	57.57	42,533
31 Jul 24	57.76000 -0.02	58.30	56.79	57.78	44,698
30 Jul 24	57.78000 -1.13	59.60	57.78	58.99	79,844
29 Jul 24	58.91000 +0.91	59.53	57.91	57.94	52,319
26 Jul 24	58.00000 +1.29	58.20	56.97	57.05	129,781
25 Jul 24	56.71000 +0.35	57.05	56.10	56.38	53,074
24 Jul 24	56.36000 -0.38	57.43	56.31	57.01	37,402
23 Jul 24	56.74000 +0.21	57.24	56.33	56.75	126,581
22 Jul 24	56.53000 +0.33	56.89	55.82	55.82	181,503
19 Jul 24	56.20000 +0.22	56.38	55.11	55.97	53,761
18 Jul 24	55.98000 +0.54	55.99	55.15	55.49	60,839
17 Jul 24	55.44000 -0.52	55.84	54.98	55.79	46,839
16 Jul 24	55.96000 +0.63	56.21	55.30	55.50	62,989
15 Jul 24	55.33000 +0.94	55.50	53.83	54.15	42,176
12 Jul 24	54.39000 -0.52	55.01	54.21	54.88	34,956
11 Jul 24	54.91000 -0.55	55.60	54.74	55.50	74,541
10 Jul 24	55.46000 +0.00	55.93	54.56	55.45	181,008
09 Jul 24	55.46000 +3.11	55.46	52.29	52.30	275,043
08 Jul 24	52.35000 +0.96	52.41	51.40	51.40	79,159
05 Jul 24	51.39000 -0.38	52.24	51.05	51.05	69,237
04 Jul 24	51.77000 -0.33	52.27	51.76	51.97	21,777
03 Jul 24	52.10000 +0.78	52.43	51.13	51.61	47,437
02 Jul 24	51.32000 +0.80	51.68	50.46	50.64	139,114
28 Jun 24	50.52000 +0.70	51.05	49.19	49.19	59,649
27 Jun 24	49.82000 +1.82	49.88	48.02	48.02	59,353
26 Jun 24	48.00000 -0.14	48.17	47.66	47.68	32,259
25 Jun 24	48.14000 -0.66	48.89	48.08	48.79	30,654
24 Jun 24	48.80000 +0.03	49.20	48.56	48.72	42,821
21 Jun 24	48.77000 +0.19	49.22	48.02	48.02	90,045
20 Jun 24	48.58000 +1.61	48.61	46.78	46.97	84,041
19 Jun 24	46.97000 -0.15	47.47	46.45	47.12	51,206
18 Jun 24	47.12000 -0.16	47.58	46.95	47.09	41,083
17 Jun 24	47.28000 -0.59	48.40	46.81	47.44	94,612
14 Jun 24	47.87000 +0.07	47.95	47.06	47.43	145,913
13 Jun 24	47.80000 +0.34	48.17	47.46	48.17	31,542
12 Jun 24	47.46000 +0.69	48.40	46.90	46.99	71,179
11 Jun 24	46.77000 -0.23	47.01	46.71	46.83	126,741
10 Jun 24	47.00000 +0.45	47.10	46.09	46.52	37,023
07 Jun 24	46.55000 -0.80	47.34	46.51	47.34	29,755
06 Jun 24	47.35000 -0.61	48.48	47.10	48.02	43,773
05 Jun 24	47.96000 +0.23	48.75	47.34	47.61	73,788
04 Jun 24	47.73000 +0.38	48.35	47.00	47.00	48,541
03 Jun 24	47.35000 +0.37	47.87	47.00	47.00	33,845
31 May 24	46.98000 +0.20	47.38	46.37	46.37	86,210
30 May 24	46.78000 -0.63	47.38	46.66	47.34	43,905
29 May 24	47.41000 -0.57	47.84	47.27	47.47	25,640
28 May 24	47.98000 -0.46	48.47	47.86	48.40	47,115
27 May 24	48.44000 +0.25	48.73	47.92	47.92	12,948
24 May 24	48.19000 +0.32	48.23	47.88	47.98	39,086
23 May 24	47.87000 -0.25	48.15	47.00	48.11	41,431
22 May 24	48.12000 -0.25	48.70	48.04	48.07	48,214
21 May 24	48.37000 +0.19	48.69	48.07	48.35	42,561
17 May 24	48.18000 +0.28	48.35	47.56	48.35	42,287
16 May 24	47.90000 +0.00	48.05	47.75	47.83	64,497
15 May 24	47.90000 +0.11	48.39	47.67	47.83	49,440
14 May 24	47.79000 -0.24	48.09	47.36	48.06	32,384
13 May 24	48.03000 -0.07	48.85	47.46	47.46	29,113
10 May 24	48.10000 -1.68	49.76	47.82	49.67	80,469
09 May 24	49.78000 -1.49	51.85	49.45	51.65	113,985
08 May 24	51.27000 +2.10	51.27	49.10	49.25	111,190
07 May 24	49.17000 +0.10	49.60	48.60	49.14	70,004
06 May 24	49.07000 -0.28	50.46	48.72	49.49	72,340
03 May 24	49.35000 -1.42	50.94	48.00	48.00	457,362
02 May 24	50.77000 -0.54	51.40	49.77	51.18	92,185
01 May 24	51.31000 +0.79	51.74	49.00	49.60	69,980
30 Apr 24	50.52000 -0.48	50.80	49.98	49.98	33,963
29 Apr 24	51.00000 +0.36	51.10	50.41	50.74	47,918
26 Apr 24	50.64000 +0.10	51.26	50.48	50.56	20,151
25 Apr 24	50.54000 -0.34	50.76	49.99	50.55	28,630
24 Apr 24	50.88000 -0.43	51.66	50.74	51.28	35,002
23 Apr 24	51.31000 +0.76	51.79	49.63	49.84	36,034
22 Apr 24	50.55000 +0.72	50.62	48.67	49.80	52,174
19 Apr 24	49.83000 -1.65	51.40	48.99	50.03	104,300
18 Apr 24	51.48000 -0.19	51.67	50.78	51.67	146,960
17 Apr 24	51.67000 -0.42	52.26	51.52	52.02	100,903
16 Apr 24	52.09000 +0.13	52.44	51.59	51.68	38,497
15 Apr 24	51.96000 -0.06	52.80	51.94	52.13	21,036
12 Apr 24	52.02000 -0.26	52.51	51.80	51.80	38,238
11 Apr 24	52.28000 -0.07	52.79	51.27	52.32	47,352
10 Apr 24	52.35000 -1.82	54.04	52.33	53.29	64,070
09 Apr 24	54.17000 +0.96	54.18	53.16	53.22	51,394
08 Apr 24	53.21000 +0.78	53.65	52.18	52.43	48,471
05 Apr 24	52.43000 +0.73	52.57	51.15	51.47	41,545
04 Apr 24	51.70000 -0.41	52.94	51.62	52.94	55,337
03 Apr 24	52.11000 -0.36	52.75	51.53	52.23	58,256
02 Apr 24	52.47000 -0.04	53.18	51.81	51.81	75,574
01 Apr 24	52.51000 +0.63	52.80	51.83	51.83	133,473
28 Mar 24	51.88000 -0.66	52.95	51.22	52.55	95,646
27 Mar 24	52.54000 -0.06	52.69	51.31	52.44	147,268
26 Mar 24	52.60000 +0.84	52.72	51.49	51.50	98,305
25 Mar 24	51.76000 +0.39	51.92	51.09	51.09	31,312
22 Mar 24	51.37000 -0.24	51.95	50.83	51.95	17,066
21 Mar 24	51.61000 +0.43	51.80	50.85	51.50	21,956
20 Mar 24	51.18000 +0.20	51.31	50.77	50.85	58,400
19 Mar 24	50.98000 -0.01	51.10	50.51	50.71	34,596
18 Mar 24	50.99000 +0.24	51.11	50.65	50.97	51,743
15 Mar 24	50.75000 -0.36	51.50	50.68	51.21	54,060
14 Mar 24	51.11000 +0.77	51.17	50.24	50.27	59,654
13 Mar 24	50.34000 -0.64	51.00	50.15	50.90	49,961
12 Mar 24	50.98000 +0.31	51.06	50.09	50.64	57,550
11 Mar 24	50.67000 -0.06	50.81	50.07	50.42	35,636
08 Mar 24	50.73000 +0.06	51.62	50.58	50.76	71,950
07 Mar 24	50.67000 +0.09	51.19	50.50	51.17	92,612
06 Mar 24	50.58000 +0.25	51.48	50.51	50.73	64,977
05 Mar 24	50.33000 -0.84	51.37	50.24	51.21	112,969
04 Mar 24	51.17000 -0.67	52.07	51.17	51.47	139,864
01 Mar 24	51.84000 +1.75	52.05	49.62	49.62	94,864
29 Feb 24	50.09000 +0.68	50.43	49.42	49.42	99,155
28 Feb 24	49.41000 -0.49	49.98	48.95	49.98	80,736
27 Feb 24	49.90000 +1.02	49.94	48.07	48.07	95,717
26 Feb 24	48.88000 -1.15	49.77	47.70	49.77	135,340
23 Feb 24	50.03000 +3.73	51.21	46.73	46.75	250,022
22 Feb 24	46.30000 +0.31	47.49	45.98	46.00	77,734
21 Feb 24	45.99000 -0.37	46.49	45.61	46.49	99,160
20 Feb 24	46.36000 -1.00	47.27	46.31	47.00	62,510
16 Feb 24	47.36000 +0.38	47.88	46.27	46.27	41,521
15 Feb 24	46.98000 +0.88	47.00	45.87	45.87	68,297
14 Feb 24	46.10000 +0.21	46.47	45.75	46.00	48,004
13 Feb 24	45.89000 -0.27	45.94	44.96	44.96	58,682
12 Feb 24	46.16000 +0.18	46.44	45.81	45.81	43,752
09 Feb 24	45.98000 -0.88	46.77	45.71	46.52	76,937
08 Feb 24	46.86000 +1.11	46.91	45.46	45.93	85,417
07 Feb 24	45.75000 +0.42	45.89	45.26	45.39	39,175
06 Feb 24	45.33000 +0.75	45.48	44.37	44.58	41,416
05 Feb 24	44.58000 -0.72	45.16	44.50	44.80	74,537
02 Feb 24	45.30000 -0.38	45.49	44.41	45.40	42,080
01 Feb 24	45.68000 +0.36	45.95	45.06	45.32	52,451
31 Jan 24	45.32000 +0.28	45.97	44.98	45.04	57,738
30 Jan 24	45.04000 -0.83	46.13	44.91	45.83	76,325
29 Jan 24	45.87000 +0.72	46.10	44.57	44.88	69,843
26 Jan 24	45.15000 +0.12	45.48	44.29	45.19	64,669
25 Jan 24	45.03000 +1.31	45.06	43.57	44.33	69,619
24 Jan 24	43.72000 -0.14	44.48	43.68	44.41	65,440
23 Jan 24	43.86000 -0.20	44.39	43.51	44.39	50,968
22 Jan 24	44.06000 -0.20	44.92	43.74	44.39	47,171
19 Jan 24	44.26000 +0.29	44.29	43.39	44.29	48,359
18 Jan 24	43.97000 +0.08	44.35	43.62	43.92	36,418
17 Jan 24	43.89000 -0.79	44.75	43.73	44.45	63,219
16 Jan 24	44.68000 +0.73	44.71	43.63	43.93	55,322
15 Jan 24	43.95000 +0.39	44.94	42.81	44.14	662,544
12 Jan 24	43.56000 -0.74	44.58	43.23	44.28	49,776
11 Jan 24	44.30000 +0.45	44.31	43.07	43.84	49,238
10 Jan 24	43.85000 -0.82	44.73	43.72	44.73	57,352
09 Jan 24	44.67000 +1.16	44.87	43.09	43.18	78,385
08 Jan 24	43.51000 +1.96	44.25	41.08	41.38	90,923
05 Jan 24	41.55000 +0.29	41.56	40.76	40.98	104,707
04 Jan 24	41.26000 +0.75	41.32	40.01	40.55	137,972
03 Jan 24	40.51000 -1.16	41.59	40.44	41.59	93,195
02 Jan 24	41.67000 -0.47	42.26	41.56	41.95	73,625
29 Dec 23	42.14000 -0.62	43.10	41.68	42.83	185,119
28 Dec 23	42.76000 -0.15	43.10	42.60	42.80	44,225
27 Dec 23	42.91000 -0.86	44.00	42.76	44.00	106,184
22 Dec 23	43.77000 +0.57	43.99	42.93	43.37	64,233
21 Dec 23	43.20000 +0.20	44.42	43.06	43.27	81,272
20 Dec 23	43.00000 +0.63	43.22	42.11	42.38	60,010
19 Dec 23	42.37000 +0.26	42.55	42.02	42.17	31,355
18 Dec 23	42.11000 -0.23	42.24	41.92	41.92	45,544
15 Dec 23	42.34000 +0.34	42.70	41.79	42.00	86,335
14 Dec 23	42.00000 +2.06	42.01	40.20	40.46	119,517
13 Dec 23	39.94000 +0.89	40.13	38.91	38.91	682,340
12 Dec 23	39.05000 -0.07	39.35	38.96	39.11	33,871
11 Dec 23	39.12000 +0.01	39.20	38.87	39.19	39,941
08 Dec 23	39.11000 +0.07	39.57	38.97	39.47	48,013
07 Dec 23	39.04000 -0.50	39.86	39.04	39.75	67,453
06 Dec 23	39.54000 +0.30	39.79	39.15	39.32	57,536
05 Dec 23	39.24000 -0.56	39.79	38.98	39.69	58,710
04 Dec 23	39.80000 -0.20	40.67	39.54	39.95	45,157
01 Dec 23	40.00000 +0.00	40.23	39.49	39.49	49,875
30 Nov 23	40.00000 +0.06	40.14	39.14	39.83	116,520
29 Nov 23	39.94000 +0.05	40.38	39.79	40.21	49,537
28 Nov 23	39.89000 -0.39	40.28	39.74	40.27	45,223
27 Nov 23	40.28000 +0.02	40.55	40.19	40.47	44,564
24 Nov 23	40.26000 +0.33	40.74	40.04	40.74	61,709
23 Nov 23	39.93000 +0.33	40.26	39.40	39.45	22,235
22 Nov 23	39.60000 -0.23	40.35	39.60	39.98	76,895
21 Nov 23	39.83000 -0.05	40.85	39.38	40.85	124,051
20 Nov 23	39.88000 +1.16	40.09	39.11	39.12	179,868
17 Nov 23	38.72000 -0.68	39.70	38.42	38.97	154,693
16 Nov 23	39.40000 +0.69	39.52	38.17	38.71	188,875
15 Nov 23	38.71000 -0.19	39.13	38.04	38.04	128,575
14 Nov 23	38.90000 +1.00	39.89	37.82	38.42	194,822
13 Nov 23	37.90000 -0.35	38.64	36.98	37.67	320,514
10 Nov 23	38.25000 -10.69	40.00	35.29	40.00	1,059,660
09 Nov 23	48.94000 -0.47	49.72	48.54	49.34	74,363
08 Nov 23	49.41000 -0.48	49.98	48.95	49.79	41,411
07 Nov 23	49.89000 +0.71	49.93	48.47	48.47	35,458
06 Nov 23	49.18000 -0.36	49.57	48.48	49.44	46,111
03 Nov 23	49.54000 +2.21	49.58	47.48	47.57	78,491
02 Nov 23	47.33000 -0.16	48.38	47.10	48.14	71,297
01 Nov 23	47.49000 +0.39	48.08	46.72	46.72	70,993
31 Oct 23	47.10000 -0.38	47.62	46.68	46.68	76,417
30 Oct 23	47.48000 -0.17	48.68	47.46	48.13	32,870
27 Oct 23	47.65000 -0.19	48.09	45.68	46.03	33,731
26 Oct 23	47.84000 +0.09	48.23	45.61	47.82	65,590
25 Oct 23	47.75000 -0.73	48.27	47.11	48.12	65,062
24 Oct 23	48.48000 +0.38	49.72	48.00	48.21	53,948
23 Oct 23	48.10000 -0.15	48.68	47.08	48.06	27,885
20 Oct 23	48.25000 +0.25	48.28	46.53	48.12	62,780
19 Oct 23	48.00000 -0.13	48.70	47.58	47.58	30,235
18 Oct 23	48.13000 -0.47	48.63	47.81	48.63	32,833
17 Oct 23	48.60000 -0.20	49.03	48.03	48.03	44,346
16 Oct 23	48.80000 -0.02	49.53	48.60	49.53	31,525
13 Oct 23	48.82000 -0.16	49.40	48.44	49.18	57,879
12 Oct 23	48.98000 -0.63	49.58	48.53	49.44	28,882
11 Oct 23	49.61000 +0.63	49.81	48.93	48.93	41,577
10 Oct 23	48.98000 +0.11	49.38	48.55	49.13	27,557
06 Oct 23	48.87000 +0.19	49.53	47.78	48.81	37,816
05 Oct 23	48.68000 +0.67	48.71	48.07	48.25	29,145
04 Oct 23	48.01000 +0.81	48.01	46.78	46.78	20,871
03 Oct 23	47.20000 -0.61	48.19	46.71	47.83	59,227
02 Oct 23	47.81000 +0.79	47.86	46.57	47.01	58,597
29 Sep 23	47.02000 -0.43	47.86	46.84	47.80	102,143
28 Sep 23	47.45000 -0.42	48.38	47.23	47.44	42,428
27 Sep 23	47.87000 +0.04	48.11	47.10	48.11	55,794
26 Sep 23	47.83000 -1.07	49.08	47.38	48.38	68,458
25 Sep 23	48.90000 +0.21	49.10	48.15	48.56	26,683
22 Sep 23	48.69000 +0.12	49.33	48.23	48.63	43,168
21 Sep 23	48.57000 -3.84	52.01	48.54	51.73	64,818
20 Sep 23	52.41000 -0.08	52.61	52.19	52.42	62,893
19 Sep 23	52.49000 -0.37	52.53	51.41	51.41	54,020
18 Sep 23	52.86000 -0.14	53.07	52.33	52.89	26,374
15 Sep 23	53.00000 -0.18	53.33	52.42	53.04	78,688
14 Sep 23	53.18000 +0.75	53.64	52.24	52.33	53,450
13 Sep 23	52.43000 +0.20	52.63	52.00	52.13	55,684
12 Sep 23	52.23000 +0.09	52.41	51.66	51.67	48,138
11 Sep 23	52.14000 +0.30	52.23	51.40	51.50	25,390
08 Sep 23	51.84000 -0.18	52.18	51.82	52.03	27,195
07 Sep 23	52.02000 -0.03	52.29	51.53	51.99	23,065
06 Sep 23	52.05000 -0.46	52.78	51.91	52.48	30,375
05 Sep 23	52.51000 +0.12	52.61	51.99	52.13	42,166
01 Sep 23	52.39000 +0.35	52.53	51.56	52.32	43,701
31 Aug 23	52.04000 -0.38	53.20	51.68	52.79	86,882
30 Aug 23	52.42000 -0.03	52.69	52.18	52.33	62,191
29 Aug 23	52.45000 +0.84	52.54	51.56	51.58	60,968
28 Aug 23	51.61000 +0.59	51.64	50.17	50.17	47,982
25 Aug 23	51.02000 +1.01	51.10	50.00	50.13	65,470
24 Aug 23	50.01000 +0.01	50.18	49.40	50.08	70,303
23 Aug 23	50.00000 +0.87	50.35	49.22	49.22	101,386
22 Aug 23	49.13000 +0.87	49.18	48.05	48.46	44,047
21 Aug 23	48.26000 -0.16	48.48	46.99	48.32	86,892
18 Aug 23	48.42000 -0.51	48.83	48.22	48.50	73,860
17 Aug 23	48.93000 -0.59	49.54	48.91	49.26	115,080
16 Aug 23	49.52000 +0.16	50.49	49.16	49.31	60,605
15 Aug 23	49.36000 -0.29	49.99	49.20	49.49	91,612
14 Aug 23	49.65000 -1.19	50.89	49.37	50.87	135,882
11 Aug 23	50.84000 +7.04	52.81	49.21	49.21	246,592
10 Aug 23	43.80000 +0.36	44.16	43.46	43.55	93,627
09 Aug 23	43.44000 -1.06	44.49	43.25	44.49	84,413
08 Aug 23	44.50000 -0.31	44.57	44.17	44.57	81,772
04 Aug 23	44.81000 -0.37	45.50	44.61	45.18	72,570
03 Aug 23	45.18000 +0.37	45.31	44.64	44.64	39,494
02 Aug 23	44.81000 +0.38	44.91	43.79	44.08	44,231
01 Aug 23	44.43000 +0.40	44.68	43.68	43.87	54,036
31 Jul 23	44.03000 +0.85	44.24	43.08	43.21	66,872
28 Jul 23	43.18000 -0.31	43.75	42.94	43.54	68,219
27 Jul 23	43.49000 -0.29	44.25	43.10	43.97	170,767
26 Jul 23	43.78000 -0.15	44.05	43.61	43.89	63,212
25 Jul 23	43.93000 +0.38	44.33	43.45	43.50	57,374
24 Jul 23	43.55000 -0.12	44.40	43.55	44.40	20,138
21 Jul 23	43.67000 +0.17	43.90	43.35	43.58	50,498
20 Jul 23	43.50000 -0.37	43.86	43.35	43.86	91,385
19 Jul 23	43.87000 +0.10	44.45	43.76	44.34	52,674
18 Jul 23	43.77000 -0.13	44.82	43.70	44.13	88,107
17 Jul 23	43.90000 +0.06	44.76	43.85	44.00	39,568
14 Jul 23	43.84000 -0.72	44.56	43.70	44.56	60,438
13 Jul 23	44.56000 -0.21	45.14	44.44	44.95	33,068
12 Jul 23	44.77000 +1.08	44.86	43.75	44.13	203,883
11 Jul 23	43.69000 +0.23	43.90	43.26	43.68	138,463
10 Jul 23	43.46000 +0.01	43.82	43.26	43.41	36,540
07 Jul 23	43.45000 +0.06	43.98	43.21	43.39	189,635
06 Jul 23	43.39000 -0.31	44.30	43.17	43.59	97,594
05 Jul 23	43.70000 -0.46	44.02	43.41	44.02	85,719
04 Jul 23	44.16000 +0.23	44.49	43.85	43.93	26,502
30 Jun 23	43.93000 +0.49	44.27	43.68	43.69	118,950
29 Jun 23	43.44000 -0.71	44.26	43.20	44.06	119,163
28 Jun 23	44.15000 +0.99	44.57	43.15	43.47	69,057
27 Jun 23	43.16000 -0.29	43.93	43.16	43.52	54,105
26 Jun 23	43.45000 -0.08	43.92	42.99	43.34	47,603
23 Jun 23	43.53000 -0.42	43.78	42.89	43.78	186,652
22 Jun 23	43.95000 -1.31	45.18	43.84	45.18	140,610
21 Jun 23	45.26000 -1.57	47.07	44.94	46.72	489,877
20 Jun 23	46.83000 -0.72	47.72	46.70	47.55	131,643
19 Jun 23	47.55000 +0.44	47.60	46.86	46.86	41,193
16 Jun 23	47.11000 -0.80	48.34	46.42	48.34	109,168
15 Jun 23	47.91000 -0.11	48.00	47.37	47.76	45,513
14 Jun 23	48.02000 +0.02	48.48	47.27	48.02	115,183
13 Jun 23	48.00000 +0.31	48.11	47.68	47.69	59,573
12 Jun 23	47.69000 +0.03	48.02	47.35	47.49	74,918
09 Jun 23	47.66000 +0.13	47.78	47.13	47.22	45,910
08 Jun 23	47.53000 +0.51	47.55	46.37	46.87	89,785
07 Jun 23	47.02000 -0.43	47.37	46.77	47.33	50,547
06 Jun 23	47.45000 +0.11	47.95	47.09	47.30	101,140
05 Jun 23	47.34000 +0.13	47.56	46.63	47.06	132,313
02 Jun 23	47.21000 +1.72	47.31	45.44	45.44	188,772
01 Jun 23	45.49000 +1.32	45.67	43.74	43.74	122,989
31 May 23	44.17000 +0.77	44.24	43.03	43.03	94,707
30 May 23	43.40000 +0.23	43.48	42.61	42.61	65,023
29 May 23	43.17000 +0.44	43.28	42.56	42.56	41,221
26 May 23	42.73000 +1.09	42.83	41.43	41.43	81,943
25 May 23	41.64000 +0.46	41.70	41.07	41.41	51,286
24 May 23	41.18000 -0.44	41.29	40.65	41.04	96,555
23 May 23	41.62000 +0.12	42.13	40.47	41.48	86,095
19 May 23	41.50000 +0.03	41.84	41.44	41.79	55,784
18 May 23	41.47000 +0.55	41.60	41.07	41.07	48,358
17 May 23	40.92000 +0.35	41.01	40.22	40.38	68,015
16 May 23	40.57000 +0.07	40.79	40.20	40.46	54,551
15 May 23	40.50000 +0.06	40.85	40.13	40.44	76,701
12 May 23	40.44000 -0.62	41.27	40.00	41.19	100,576
11 May 23	41.06000 -0.74	41.78	40.81	41.67	66,803
10 May 23	41.80000 +0.22	42.94	41.76	41.79	118,742
09 May 23	41.58000 -1.12	42.64	41.50	42.49	152,375
08 May 23	42.70000 -1.50	44.06	42.18	44.00	357,123
05 May 23	44.20000 -7.70	46.04	42.24	45.09	807,150
04 May 23	51.90000 +0.00	52.29	51.53	51.63	134,460
03 May 23	51.90000 -0.23	52.97	51.64	52.50	179,725
02 May 23	52.13000 -1.29	53.35	52.09	53.23	120,956
01 May 23	53.42000 -0.38	54.24	53.37	54.24	49,770
28 Apr 23	53.80000 +0.83	53.97	53.04	53.04	95,310
27 Apr 23	52.97000 +0.49	53.14	52.44	52.75	84,357
26 Apr 23	52.48000 -0.81	53.76	52.42	53.37	94,786
25 Apr 23	53.29000 -1.08	54.35	53.17	54.35	43,965
24 Apr 23	54.37000 -0.35	55.58	54.35	54.52	53,649
21 Apr 23	54.72000 -0.52	55.35	54.61	54.98	72,997
20 Apr 23	55.24000 -3.08	58.00	54.89	58.00	141,889
19 Apr 23	58.32000 +0.39	58.60	57.31	57.51	44,429
18 Apr 23	57.93000 -0.01	58.35	57.61	57.61	35,079
17 Apr 23	57.94000 +0.63	57.94	55.89	57.27	39,255
14 Apr 23	57.31000 +0.11	57.31	56.82	57.08	39,571
13 Apr 23	57.20000 -0.13	57.74	56.95	57.33	32,915
12 Apr 23	57.33000 +0.36	57.99	57.03	57.15	68,503
11 Apr 23	56.97000 +0.07	57.13	56.43	56.90	44,001
10 Apr 23	56.90000 +0.46	57.00	55.74	56.08	32,450
06 Apr 23	56.44000 +0.15	56.66	55.37	56.66	34,940
05 Apr 23	56.29000 -0.19	57.01	56.22	56.40	63,647
04 Apr 23	56.48000 +0.32	57.04	55.99	56.36	61,393
03 Apr 23	56.16000 -1.23	57.72	55.99	57.71	71,260
31 Mar 23	57.39000 +0.28	57.48	55.94	57.00	154,869
30 Mar 23	57.11000 +0.72	57.46	56.55	57.36	63,891
29 Mar 23	56.39000 +0.51	57.00	55.65	55.78	48,764
28 Mar 23	55.88000 +0.44	55.90	54.76	55.23	90,828
27 Mar 23	55.44000 +0.55	56.04	55.10	55.60	85,410
24 Mar 23	54.89000 -2.63	57.25	54.89	57.25	136,129
23 Mar 23	57.52000 +0.13	58.25	57.19	57.91	63,955
22 Mar 23	57.39000 -0.97	58.48	57.39	58.48	47,049
21 Mar 23	58.36000 +0.30	59.32	58.27	58.50	45,207
20 Mar 23	58.06000 +0.38	58.64	57.27	57.27	52,287
17 Mar 23	57.68000 -1.06	59.56	57.58	59.56	68,279
16 Mar 23	58.74000 +2.39	58.84	56.30	56.34	66,395
15 Mar 23	56.35000 -1.62	57.38	55.87	56.92	65,803
14 Mar 23	57.97000 -0.04	58.59	57.46	58.37	52,514
13 Mar 23	58.01000 +1.02	58.36	56.20	56.53	79,536
10 Mar 23	56.99000 -2.14	58.99	56.44	58.99	80,666
09 Mar 23	59.13000 -1.03	60.66	58.98	60.01	54,466
08 Mar 23	60.16000 +0.07	60.32	59.58	59.60	40,132
07 Mar 23	60.09000 +0.70	60.39	58.90	59.39	86,960
06 Mar 23	59.39000 +0.16	59.97	58.97	58.97	66,194
03 Mar 23	59.23000 +0.39	59.90	58.67	59.22	63,210
02 Mar 23	58.84000 -1.11	59.68	58.44	59.13	74,644
01 Mar 23	59.95000 -1.05	61.10	59.39	60.50	128,288
28 Feb 23	61.00000 +0.26	61.55	59.00	59.00	87,780
27 Feb 23	60.74000 +0.14	61.14	60.21	60.81	58,911
24 Feb 23	60.60000 +1.61	61.60	58.67	58.70	137,804
23 Feb 23	58.99000 +0.30	59.70	58.72	59.67	64,085
22 Feb 23	58.69000 +0.14	58.96	57.79	57.96	120,115
21 Feb 23	58.55000 -1.21	59.12	58.32	58.84	85,510
17 Feb 23	59.76000 -0.72	60.67	59.69	60.40	67,908
16 Feb 23	60.48000 -0.11	61.01	60.09	60.99	78,978
15 Feb 23	60.59000 +0.87	60.59	58.82	59.48	148,469
14 Feb 23	59.72000 +1.28	59.95	58.44	58.44	88,660
13 Feb 23	58.44000 -0.34	59.01	58.04	58.46	55,716
10 Feb 23	58.78000 -0.74	59.29	57.70	59.17	78,794
09 Feb 23	59.52000 +1.92	59.52	57.86	57.88	85,535
08 Feb 23	57.60000 +0.60	57.79	56.89	57.11	120,818
07 Feb 23	57.00000 -0.09	57.42	56.41	57.04	95,279
06 Feb 23	57.09000 -0.54	57.54	56.63	57.53	48,389
03 Feb 23	57.63000 -0.26	58.29	57.17	57.58	49,805
02 Feb 23	57.89000 +0.51	58.95	57.51	57.51	86,123
01 Feb 23	57.38000 +0.44	57.99	56.46	57.99	57,057
31 Jan 23	56.94000 +0.18	57.44	56.39	56.78	62,003
30 Jan 23	56.76000 +0.77	57.06	55.69	55.85	56,276
27 Jan 23	55.99000 +1.45	56.32	54.59	54.59	49,253
26 Jan 23	54.54000 +0.03	54.83	53.94	54.06	106,961
25 Jan 23	54.51000 -0.73	54.89	53.86	54.89	56,522
24 Jan 23	55.24000 -0.06	55.53	54.95	54.95	34,526
23 Jan 23	55.30000 +0.81	55.53	54.40	54.75	39,097
20 Jan 23	54.49000 +0.11	54.88	53.91	54.10	60,437
19 Jan 23	54.38000 -0.27	54.71	54.15	54.63	44,829
18 Jan 23	54.65000 -1.10	55.98	54.64	55.98	92,433
17 Jan 23	55.75000 -0.05	55.89	55.39	55.80	56,361
16 Jan 23	55.80000 -0.44	56.44	55.44	56.10	34,574
13 Jan 23	56.24000 -0.36	56.58	55.83	56.30	41,181
12 Jan 23	56.60000 -0.11	56.83	56.36	56.63	57,843
11 Jan 23	56.71000 -0.39	57.20	56.49	57.20	69,963
10 Jan 23	57.10000 -0.12	57.60	57.00	57.25	53,806
09 Jan 23	57.22000 -0.74	58.15	57.13	58.15	63,555
06 Jan 23	57.96000 +0.51	57.96	57.49	57.93	48,075
05 Jan 23	57.45000 -0.55	58.37	57.34	57.72	78,216
04 Jan 23	58.00000 +2.00	58.03	55.62	56.19	106,792
03 Jan 23	56.00000 +1.96	56.01	54.85	54.87	93,374
30 Dec 22	54.04000 -0.57	55.02	53.99	54.22	40,169
29 Dec 22	54.61000 +0.93	55.35	53.48	53.48	58,333
28 Dec 22	53.68000 +0.51	54.26	52.60	53.81	134,352
23 Dec 22	53.17000 -0.27	53.61	53.02	53.35	53,413
22 Dec 22	53.44000 +0.96	53.62	52.27	52.27	131,250
21 Dec 22	52.48000 +1.76	52.87	50.82	50.82	44,913
20 Dec 22	50.72000 -0.23	50.90	50.25	50.75	30,376
19 Dec 22	50.95000 -0.50	52.38	50.73	51.54	36,170
16 Dec 22	51.45000 -0.46	52.12	51.09	52.00	63,843
15 Dec 22	51.91000 -1.04	52.86	51.44	52.86	53,178
14 Dec 22	52.95000 +0.64	53.02	51.93	52.16	94,145
13 Dec 22	52.31000 +0.32	53.66	51.93	52.31	44,613
12 Dec 22	51.99000 +0.00	52.26	51.74	51.81	70,484
09 Dec 22	51.99000 +0.07	52.31	51.79	52.27	34,273
08 Dec 22	51.92000 -0.38	53.00	51.86	52.22	48,721
07 Dec 22	52.30000 +0.15	52.59	51.84	52.07	51,299
06 Dec 22	52.15000 -0.91	53.14	52.13	53.14	49,829
05 Dec 22	53.06000 -0.83	53.96	52.79	53.87	45,829
02 Dec 22	53.89000 -0.42	54.42	53.47	53.75	45,072
01 Dec 22	54.31000 +1.08	54.56	53.10	53.10	64,691
30 Nov 22	53.23000 +0.92	53.37	52.25	52.40	122,931
29 Nov 22	52.31000 +0.80	52.32	51.42	51.72	32,837
28 Nov 22	51.51000 -0.43	52.05	51.04	51.04	47,948
25 Nov 22	51.94000 -0.21	52.45	51.63	51.90	46,456
24 Nov 22	52.15000 +0.26	52.21	51.64	51.82	20,106
23 Nov 22	51.89000 +1.03	51.89	50.42	50.79	115,859
22 Nov 22	50.86000 +0.38	51.35	50.09	50.31	60,533
21 Nov 22	50.48000 -0.02	50.62	50.17	50.30	80,244
18 Nov 22	50.50000 -0.33	51.36	50.26	51.36	54,856
17 Nov 22	50.83000 -0.49	51.52	50.54	51.28	37,503
16 Nov 22	51.32000 -0.68	52.01	51.04	52.01	66,140
15 Nov 22	52.00000 -0.35	53.54	51.69	52.00	80,268
14 Nov 22	52.35000 -2.14	54.36	52.26	54.15	103,214
11 Nov 22	54.49000 +4.37	57.54	50.51	52.00	211,502
10 Nov 22	50.12000 +2.48	50.62	48.97	49.06	62,392
09 Nov 22	47.64000 +0.35	48.96	46.87	47.12	38,653
08 Nov 22	47.29000 +0.40	47.37	46.72	47.11	178,869
07 Nov 22	46.89000 -0.35	47.70	46.80	47.70	126,043
04 Nov 22	47.24000 +0.00	48.00	46.94	48.00	43,329
03 Nov 22	47.24000 -0.05	47.74	46.39	46.95	27,141
02 Nov 22	47.29000 -1.27	48.64	47.20	48.64	41,594
01 Nov 22	48.56000 +0.15	49.15	48.17	48.93	53,327
31 Oct 22	48.41000 -0.59	49.01	48.18	48.88	47,898
28 Oct 22	49.00000 -0.05	49.28	48.42	49.05	97,544
27 Oct 22	49.05000 +0.26	49.31	48.40	49.14	57,148
26 Oct 22	48.79000 -0.19	49.66	48.75	48.98	49,989
25 Oct 22	48.98000 +0.85	49.20	48.11	48.11	20,144
24 Oct 22	48.13000 -0.33	48.50	47.99	48.50	79,837
21 Oct 22	48.46000 +0.43	48.74	47.73	47.82	56,339
20 Oct 22	48.03000 +0.24	48.63	47.39	47.39	47,829
19 Oct 22	47.79000 -1.57	49.22	47.45	48.81	75,957
18 Oct 22	49.36000 +1.46	49.68	48.83	48.83	60,537
17 Oct 22	47.90000 +1.45	47.99	46.70	47.19	40,839
14 Oct 22	46.45000 -0.17	47.05	46.25	46.65	57,319
13 Oct 22	46.62000 +0.62	46.82	44.70	45.12	172,342
12 Oct 22	46.00000 +0.79	46.11	44.62	44.90	75,609
11 Oct 22	45.21000 -0.15	45.33	44.28	44.79	41,260
07 Oct 22	45.36000 -1.44	46.43	45.26	46.23	59,138
06 Oct 22	46.80000 +0.01	47.23	46.50	47.15	57,759
05 Oct 22	46.79000 +0.27	46.97	45.52	46.00	94,547
04 Oct 22	46.52000 +1.09	47.21	45.93	45.93	157,649
03 Oct 22	45.43000 +0.65	45.55	44.39	44.80	51,009
30 Sep 22	44.78000 +0.12	45.26	44.46	44.46	49,997
29 Sep 22	44.66000 -1.07	45.47	43.98	45.41	45,579
28 Sep 22	45.73000 +0.01	45.90	45.20	45.72	98,346
27 Sep 22	45.72000 -0.90	46.97	45.70	46.81	78,170
26 Sep 22	46.62000 -0.03	47.48	46.50	46.50	58,350
23 Sep 22	46.65000 -0.50	46.86	46.50	46.53	75,805
22 Sep 22	47.15000 -0.66	47.69	47.00	47.69	55,771
21 Sep 22	47.81000 -0.11	48.11	46.95	47.99	94,343
20 Sep 22	47.92000 -1.16	48.78	47.81	48.78	87,113
19 Sep 22	49.08000 -0.25	49.15	48.37	48.86	72,378
16 Sep 22	49.33000 -0.47	49.51	48.79	49.51	59,380
15 Sep 22	49.80000 -0.78	50.93	49.42	50.66	178,258
14 Sep 22	50.58000 -0.20	51.54	50.33	50.77	52,639
13 Sep 22	50.78000 -1.24	51.26	50.72	51.07	33,320
12 Sep 22	52.02000 +0.99	52.16	50.70	50.99	35,065
09 Sep 22	51.03000 +1.60	51.34	49.69	49.84	85,231
08 Sep 22	49.43000 -0.07	49.94	48.99	49.32	106,059
07 Sep 22	49.50000 +0.10	49.89	48.89	49.31	208,290
06 Sep 22	49.40000 -0.27	50.36	49.32	49.57	86,198
02 Sep 22	49.67000 -0.82	51.12	49.62	50.87	54,279
01 Sep 22	50.49000 -0.81	51.24	49.82	51.24	43,017
31 Aug 22	51.30000 +0.45	51.64	50.87	50.87	66,061
30 Aug 22	50.85000 -0.32	51.95	50.84	51.75	41,087
29 Aug 22	51.17000 -0.72	52.12	51.17	51.83	62,074
26 Aug 22	51.89000 -0.84	52.73	51.61	52.73	33,877
25 Aug 22	52.73000 -0.18	53.42	52.53	53.36	30,774
24 Aug 22	52.91000 +1.00	53.07	52.07	52.07	45,090
23 Aug 22	51.91000 -0.13	52.05	51.70	51.94	26,205
22 Aug 22	52.04000 -0.97	52.46	51.76	52.46	49,441
19 Aug 22	53.01000 -1.32	54.06	52.81	54.06	54,422
18 Aug 22	54.33000 -0.05	54.88	54.03	54.41	61,735
17 Aug 22	54.38000 -1.51	55.31	53.57	55.31	97,934
16 Aug 22	55.89000 +0.31	56.07	54.59	55.13	129,359
15 Aug 22	55.58000 -0.73	56.38	54.85	56.29	47,101
12 Aug 22	56.31000 +0.95	58.01	55.32	58.01	143,340
11 Aug 22	55.36000 +1.76	55.45	53.85	53.88	72,473
10 Aug 22	53.60000 +1.10	54.42	52.97	53.17	237,684
09 Aug 22	52.50000 -1.38	53.84	51.58	53.84	223,137
08 Aug 22	53.88000 +1.43	53.95	52.62	53.01	52,450
05 Aug 22	52.45000 -0.20	52.57	51.76	52.14	71,831
04 Aug 22	52.65000 +0.34	52.95	51.88	52.10	82,426
03 Aug 22	52.31000 +1.34	52.51	51.16	51.45	63,407
02 Aug 22	50.97000 -1.60	52.69	50.85	52.69	135,610
29 Jul 22	52.57000 +0.82	52.71	51.11	52.00	71,633
28 Jul 22	51.75000 +0.74	52.04	50.93	51.17	70,489
27 Jul 22	51.01000 +0.80	51.22	50.27	50.36	62,408
26 Jul 22	50.21000 +0.29	50.35	49.33	49.90	31,383
25 Jul 22	49.92000 +0.39	50.03	49.06	49.83	38,513
22 Jul 22	49.53000 -0.09	50.04	49.29	49.65	35,501
21 Jul 22	49.62000 +0.61	50.16	48.97	48.97	35,673
20 Jul 22	49.01000 +1.12	49.01	47.69	47.79	33,374
19 Jul 22	47.89000 +0.66	48.33	47.42	47.69	59,994
18 Jul 22	47.23000 +0.98	47.59	46.54	46.54	54,126
15 Jul 22	46.25000 +0.21	46.64	45.50	46.13	24,755
14 Jul 22	46.04000 -0.77	47.37	45.73	46.94	56,536
13 Jul 22	46.81000 -0.50	47.06	46.26	46.92	28,777
12 Jul 22	47.31000 +0.72	47.38	46.04	46.82	61,780
11 Jul 22	46.59000 -0.66	47.10	46.45	47.05	28,738
08 Jul 22	47.25000 +0.31	47.46	46.69	46.75	36,066
07 Jul 22	46.94000 +1.55	46.94	45.55	45.56	50,361
06 Jul 22	45.39000 -0.26	46.87	45.23	45.67	47,408
05 Jul 22	45.65000 +0.94	45.65	43.93	44.69	73,756
04 Jul 22	44.71000 +0.12	45.66	44.46	44.89	50,755
30 Jun 22	44.59000 +0.10	44.80	43.15	44.14	103,288
29 Jun 22	44.49000 -0.72	45.25	43.67	44.76	48,245
28 Jun 22	45.21000 -0.46	46.00	45.06	45.72	55,145
27 Jun 22	45.67000 -0.06	46.34	45.46	45.89	58,553
24 Jun 22	45.73000 +1.34	46.20	44.32	44.32	47,522
23 Jun 22	44.39000 +0.20	44.78	44.17	44.34	28,854
22 Jun 22	44.19000 -0.04	44.66	43.49	43.92	51,419
21 Jun 22	44.23000 +0.07	44.65	43.69	44.25	41,974
20 Jun 22	44.16000 +0.83	44.48	43.14	43.20	29,481
17 Jun 22	43.33000 +1.81	43.93	41.65	41.65	80,432
16 Jun 22	41.52000 -2.90	43.88	41.27	43.67	116,835
15 Jun 22	44.42000 +0.31	45.13	43.94	44.10	71,952
14 Jun 22	44.11000 -0.14	44.82	43.87	44.26	89,824
13 Jun 22	44.25000 -0.35	44.52	42.60	43.85	73,421
10 Jun 22	44.60000 -2.86	46.94	44.58	46.76	50,821
09 Jun 22	47.46000 -0.83	48.46	47.26	48.11	60,799
08 Jun 22	48.29000 -0.64	49.03	48.06	48.80	44,373
07 Jun 22	48.93000 +0.12	49.06	47.75	48.71	42,436
06 Jun 22	48.81000 +1.21	49.15	47.91	48.19	77,654
03 Jun 22	47.60000 -0.45	47.72	46.53	47.63	64,743
02 Jun 22	48.05000 +1.13	48.30	46.84	46.84	73,107
01 Jun 22	46.92000 -0.27	47.30	46.45	47.19	53,165
31 May 22	47.19000 +0.19	47.27	46.22	46.79	120,995
30 May 22	47.00000 +1.06	47.35	45.45	46.00	65,935
27 May 22	45.94000 +1.46	46.11	44.77	44.77	36,569
26 May 22	44.48000 +0.99	44.92	43.54	43.54	37,440
25 May 22	43.49000 -0.29	44.27	43.25	43.81	46,631
24 May 22	43.78000 -0.73	44.70	42.76	44.70	41,372
20 May 22	44.51000 +0.07	44.86	43.86	44.85	44,116
19 May 22	44.44000 +0.34	45.24	43.86	43.98	90,213
18 May 22	44.10000 -1.75	46.06	44.00	45.61	82,169
17 May 22	45.85000 +0.56	46.37	45.25	45.92	117,609
16 May 22	45.29000 +1.11	45.94	44.00	44.00	206,697
13 May 22	44.18000 +0.56	44.58	43.61	43.95	155,009
12 May 22	43.62000 -0.66	45.50	43.50	44.01	122,039
11 May 22	44.28000 -0.58	46.15	43.99	44.71	118,876
10 May 22	44.86000 -0.09	45.45	43.49	45.42	128,910
09 May 22	44.95000 -1.20	46.37	43.83	45.69	104,947
06 May 22	46.15000 +0.72	46.36	44.60	45.80	199,481
05 May 22	45.43000 -5.23	48.56	44.56	48.56	292,496
04 May 22	50.66000 +0.63	50.67	48.35	49.90	291,941
03 May 22	50.03000 +1.81	50.07	48.38	48.38	141,202
02 May 22	48.22000 +0.11	48.74	47.32	48.11	132,562
29 Apr 22	48.11000 +2.01	48.30	46.09	46.24	199,832
28 Apr 22	46.10000 +0.23	46.62	44.91	45.97	187,521
27 Apr 22	45.87000 -0.13	46.47	45.18	45.88	241,285
26 Apr 22	46.00000 -1.25	47.29	45.50	47.09	150,105
25 Apr 22	47.25000 +0.75	47.29	44.70	46.32	174,157
22 Apr 22	46.50000 -4.25	50.70	46.40	50.56	236,042
21 Apr 22	50.75000 +0.04	51.16	50.42	51.00	136,095
20 Apr 22	50.71000 -0.66	51.51	50.55	51.10	501,986
19 Apr 22	51.37000 +0.57	51.94	50.77	50.80	65,605
18 Apr 22	50.80000 +0.05	50.95	50.49	50.53	288,771
14 Apr 22	50.75000 +0.18	50.89	50.50	50.58	80,560
13 Apr 22	50.57000 +0.37	50.92	50.16	50.20	96,859
12 Apr 22	50.20000 +0.01	50.60	50.05	50.34	104,034
11 Apr 22	50.19000 +0.09	50.59	50.00	50.00	60,132
08 Apr 22	50.10000 -0.18	50.44	50.00	50.28	55,522
07 Apr 22	50.28000 +0.03	50.56	49.97	50.19	54,580
06 Apr 22	50.25000 +0.15	50.34	49.68	49.68	164,105
05 Apr 22	50.10000 -0.05	50.26	49.97	50.05	82,139
04 Apr 22	50.15000 +0.07	50.89	50.07	50.16	52,888
01 Apr 22	50.08000 -0.42	50.54	49.78	50.54	100,778
31 Mar 22	50.50000 +0.62	50.94	49.44	49.90	164,754
30 Mar 22	49.88000 -0.41	50.21	49.76	50.02	65,679
29 Mar 22	50.29000 +1.58	50.39	49.00	49.00	96,880
28 Mar 22	48.71000 +0.66	48.79	47.95	47.95	118,518
25 Mar 22	48.05000 -0.11	48.41	47.86	48.16	52,673
24 Mar 22	48.16000 -0.15	48.50	47.99	48.39	39,954
23 Mar 22	48.31000 -0.04	48.61	47.83	48.42	44,520
22 Mar 22	48.35000 +0.71	48.57	47.74	47.88	58,885
21 Mar 22	47.64000 -0.38	48.40	47.24	47.97	56,101
18 Mar 22	48.02000 +0.28	48.49	47.52	47.62	110,274
17 Mar 22	47.74000 -0.59	48.78	47.73	48.12	71,512
16 Mar 22	48.33000 +1.64	49.34	46.73	46.73	142,139
15 Mar 22	46.69000 -0.35	47.58	44.88	47.14	285,943
14 Mar 22	47.04000 -0.91	48.52	46.99	48.00	71,901
11 Mar 22	47.95000 -0.42	48.79	47.78	48.62	81,091
10 Mar 22	48.37000 +0.77	48.44	47.02	47.22	73,376
09 Mar 22	47.60000 +0.68	48.16	46.92	47.20	145,011
08 Mar 22	46.92000 +0.24	47.15	46.27	46.76	93,230
07 Mar 22	46.68000 -0.78	47.50	46.30	47.48	98,735
04 Mar 22	47.46000 -1.10	48.54	47.38	48.54	106,224
03 Mar 22	48.56000 -0.89	49.79	48.38	49.65	68,359
02 Mar 22	49.45000 +0.37	49.90	48.79	48.99	123,582
01 Mar 22	49.08000 -0.04	50.02	48.85	49.12	116,919
28 Feb 22	49.12000 -1.02	50.08	47.88	49.72	206,219
25 Feb 22	50.14000 +0.18	50.31	47.39	49.60	201,261
24 Feb 22	49.96000 +0.54	50.27	48.52	48.65	151,360
23 Feb 22	49.42000 -0.07	50.16	49.20	49.54	185,105
22 Feb 22	49.49000 -0.94	50.35	49.24	50.25	197,226
18 Feb 22	50.43000 -0.52	51.05	50.27	50.91	106,862
17 Feb 22	50.95000 +0.01	51.46	50.52	50.73	166,192
16 Feb 22	50.94000 +0.30	51.82	50.21	50.26	107,730
15 Feb 22	50.64000 -0.22	51.65	50.51	51.65	78,962
14 Feb 22	50.86000 -0.08	51.51	50.56	51.02	134,848
11 Feb 22	50.94000 -1.35	52.49	50.65	52.45	121,121
10 Feb 22	52.29000 -1.25	53.80	52.29	53.01	258,804
09 Feb 22	53.54000 +1.27	53.63	52.57	52.57	174,273
08 Feb 22	52.27000 +0.97	52.32	50.78	51.06	237,941
07 Feb 22	51.30000 -0.90	52.75	51.07	52.19	125,012
04 Feb 22	52.20000 -4.84	54.58	50.69	54.46	557,566
03 Feb 22	57.04000 -2.96	59.68	57.01	59.51	81,398
02 Feb 22	60.00000 -0.95	61.14	59.86	61.14	39,515
01 Feb 22	60.95000 -0.06	61.51	60.58	61.37	49,746
31 Jan 22	61.01000 +0.97	61.12	59.68	59.97	79,704
28 Jan 22	60.04000 +0.63	60.09	58.78	59.33	147,489
27 Jan 22	59.41000 -1.27	61.08	59.31	61.08	86,707
26 Jan 22	60.68000 -0.01	62.09	60.60	61.07	110,504
25 Jan 22	60.69000 -1.16	61.48	59.79	61.18	320,791
24 Jan 22	61.85000 -2.11	63.61	61.03	63.38	312,248
21 Jan 22	63.96000 -1.06	64.82	63.79	64.82	93,271
20 Jan 22	65.02000 +0.29	65.89	64.95	65.07	132,724
19 Jan 22	64.73000 -0.68	66.16	64.53	65.69	120,636
18 Jan 22	65.41000 -1.07	66.40	65.41	66.40	98,272
17 Jan 22	66.48000 +0.49	66.69	65.99	65.99	22,002
14 Jan 22	65.99000 -1.30	67.13	65.41	67.06	49,978
13 Jan 22	67.29000 -0.17	67.84	67.00	67.59	50,231
12 Jan 22	67.46000 -0.46	69.14	67.08	68.34	57,757
11 Jan 22	67.92000 +0.49	68.00	66.87	66.87	95,681
10 Jan 22	67.43000 -0.77	67.83	66.12	67.80	100,511
07 Jan 22	68.20000 -1.50	69.92	68.12	69.65	59,192
06 Jan 22	69.70000 +0.24	69.88	68.19	69.18	67,634
05 Jan 22	69.46000 -1.77	71.16	69.27	71.16	101,750
04 Jan 22	71.23000 +0.26	71.40	70.02	70.02	76,251
31 Dec 21	70.97000 +0.30	71.26	70.76	70.90	18,609
30 Dec 21	70.67000 +0.20	70.97	69.89	70.18	81,722
29 Dec 21	70.47000 +0.18	72.33	70.06	72.33	102,328
24 Dec 21	70.29000 +0.20	70.55	69.82	69.92	22,748
23 Dec 21	70.09000 +0.37	70.18	69.42	69.83	33,578
22 Dec 21	69.72000 +1.52	70.19	67.87	67.98	90,924
21 Dec 21	68.20000 +1.00	68.52	67.18	67.26	36,551
20 Dec 21	67.20000 -0.29	67.35	66.59	66.84	50,034
17 Dec 21	67.49000 +0.94	67.54	65.88	66.41	146,344
16 Dec 21	66.55000 -2.38	69.27	66.46	68.90	169,253
15 Dec 21	68.93000 +0.22	69.42	67.73	68.69	134,598
14 Dec 21	68.71000 -1.84	70.33	68.46	70.10	48,421
13 Dec 21	70.55000 -1.41	72.03	69.52	71.14	86,771
10 Dec 21	71.96000 +3.73	72.01	68.10	68.10	223,819
09 Dec 21	68.23000 +2.63	68.50	65.60	65.60	140,500
08 Dec 21	65.60000 +0.21	65.99	65.48	65.60	54,440
07 Dec 21	65.39000 +1.39	65.86	64.04	64.04	127,037
06 Dec 21	64.00000 +0.20	64.64	63.35	64.00	70,419
03 Dec 21	63.80000 -1.16	65.05	63.72	64.96	80,950
02 Dec 21	64.96000 +0.36	65.45	64.64	64.65	39,305
01 Dec 21	64.60000 -0.82	67.10	64.39	65.55	74,301
30 Nov 21	65.42000 +0.16	66.10	64.43	65.22	155,600
29 Nov 21	65.26000 +0.80	65.65	64.31	64.48	67,883
26 Nov 21	64.46000 -0.96	65.19	64.22	65.07	72,690
25 Nov 21	65.42000 +0.72	65.65	64.95	65.10	32,914
24 Nov 21	64.70000 -0.11	65.10	64.23	64.64	29,046
23 Nov 21	64.81000 -1.17	65.91	64.52	64.91	53,030
22 Nov 21	65.98000 -0.57	67.24	65.70	66.33	49,338
19 Nov 21	66.55000 +0.72	66.99	66.01	66.01	29,942
18 Nov 21	65.83000 -0.67	66.71	65.65	66.71	43,470
17 Nov 21	66.50000 -1.37	67.45	66.08	67.16	63,774
16 Nov 21	67.87000 +0.73	68.59	67.14	67.59	43,045
15 Nov 21	67.14000 -0.99	68.13	66.75	68.13	83,775
12 Nov 21	68.13000 +3.32	70.39	65.41	65.41	170,770
11 Nov 21	64.81000 +0.41	64.91	63.66	64.56	40,362
10 Nov 21	64.40000 -0.61	65.08	64.09	64.79	45,622
09 Nov 21	65.01000 -0.02	65.31	64.23	65.18	29,198
08 Nov 21	65.03000 +1.63	65.58	63.35	63.40	112,584
05 Nov 21	63.40000 -0.65	64.20	62.98	63.90	87,101
04 Nov 21	64.05000 -0.07	64.91	63.75	64.13	65,843
03 Nov 21	64.12000 -0.08	64.53	63.97	64.20	63,019
02 Nov 21	64.20000 -0.13	64.94	63.98	64.39	37,189
01 Nov 21	64.33000 -0.58	65.37	63.83	64.98	79,191
29 Oct 21	64.91000 -0.74	66.07	64.77	65.70	69,963
28 Oct 21	65.65000 -0.15	66.61	65.57	65.86	30,274
27 Oct 21	65.80000 +0.48	66.02	64.97	65.35	65,955
26 Oct 21	65.32000 -0.76	66.25	64.88	66.19	90,939
25 Oct 21	66.08000 -0.22	66.59	65.90	66.19	33,272
22 Oct 21	66.30000 -0.46	66.75	65.51	66.75	47,851
21 Oct 21	66.76000 +1.31	66.78	65.41	65.41	144,151
20 Oct 21	65.45000 -0.15	66.48	65.41	65.93	59,636
19 Oct 21	65.60000 +1.00	66.29	64.42	64.67	71,834
18 Oct 21	64.60000 +0.55	64.85	63.79	63.79	46,371
15 Oct 21	64.05000 -0.02	64.28	63.93	63.98	49,901
14 Oct 21	64.07000 +0.85	64.14	62.83	63.54	59,088
13 Oct 21	63.22000 +0.87	63.61	62.19	62.39	30,453
12 Oct 21	62.35000 -0.16	63.08	61.93	63.08	37,107
08 Oct 21	62.51000 -0.66	63.84	62.47	63.40	48,483
07 Oct 21	63.17000 -0.05	64.06	63.00	63.26	61,920
06 Oct 21	63.22000 +1.18	63.25	61.90	61.90	123,416
05 Oct 21	62.04000 +0.97	62.15	61.09	61.34	128,354
04 Oct 21	61.07000 -0.87	61.94	60.32	61.94	107,555
01 Oct 21	61.94000 +0.14	62.15	60.88	61.87	74,290
30 Sep 21	61.80000 -0.20	62.67	61.57	62.08	91,131
29 Sep 21	62.00000 +0.66	62.27	61.00	61.04	73,462
28 Sep 21	61.34000 -0.01	61.51	60.55	60.90	57,702
27 Sep 21	61.35000 -0.22	61.76	61.27	61.48	49,615
24 Sep 21	61.57000 -0.61	62.15	61.35	62.15	36,259
23 Sep 21	62.18000 -0.89	63.10	62.01	62.85	23,525
22 Sep 21	63.07000 -0.58	63.81	62.70	63.71	64,089
21 Sep 21	63.65000 +0.45	63.91	62.91	62.91	57,611
20 Sep 21	63.20000 +0.26	63.24	61.69	62.15	69,808
17 Sep 21	62.94000 -0.54	64.08	62.58	63.00	119,212
16 Sep 21	63.48000 +1.00	63.80	62.23	62.23	111,126
15 Sep 21	62.48000 -2.45	62.94	61.65	61.97	330,375
14 Sep 21	64.93000 -0.15	65.67	64.75	65.20	94,252
13 Sep 21	65.08000 -2.28	66.75	64.21	66.75	211,428
10 Sep 21	67.36000 +0.86	67.50	66.10	66.46	45,904
09 Sep 21	66.50000 -0.91	67.54	65.98	66.91	50,712
08 Sep 21	67.41000 -0.08	67.66	66.31	67.49	47,577
07 Sep 21	67.49000 +0.19	68.12	66.74	67.26	53,328
03 Sep 21	67.30000 -0.13	67.65	66.64	67.34	39,019
02 Sep 21	67.43000 +0.49	67.57	66.36	66.36	81,629
01 Sep 21	66.94000 +0.59	67.16	66.00	66.02	49,849
31 Aug 21	66.35000 +1.00	66.76	65.30	65.30	103,089
30 Aug 21	65.35000 +0.37	66.90	64.82	65.02	27,514
27 Aug 21	64.98000 -0.98	66.03	64.50	66.00	43,338
26 Aug 21	65.96000 -1.13	67.15	65.45	66.85	59,033
25 Aug 21	67.09000 +1.84	67.35	65.23	65.28	172,484
24 Aug 21	65.25000 +0.05	65.50	64.79	65.24	35,640
23 Aug 21	65.20000 -0.25	65.52	64.93	65.48	45,177
20 Aug 21	65.45000 +0.50	65.57	64.67	64.67	46,577
19 Aug 21	64.95000 +0.39	65.05	64.12	64.32	53,187
18 Aug 21	64.56000 -0.75	65.57	64.39	65.38	91,756
17 Aug 21	65.31000 +0.79	65.54	63.69	64.46	96,127
16 Aug 21	64.52000 -3.64	67.80	63.43	67.80	132,927
13 Aug 21	68.16000 +8.50	68.17	61.49	62.17	252,288
12 Aug 21	59.66000 +0.09	59.95	59.35	59.61	65,329
11 Aug 21	59.57000 -0.45	62.27	59.49	62.27	48,398
10 Aug 21	60.02000 +0.33	60.13	59.52	59.65	33,875
09 Aug 21	59.69000 +0.06	60.65	59.52	59.69	58,884
06 Aug 21	59.63000 +0.47	59.78	59.02	59.02	23,749
05 Aug 21	59.16000 +0.36	59.36	58.35	58.35	34,970
04 Aug 21	58.80000 -0.70	59.61	58.38	59.46	43,450
03 Aug 21	59.50000 +0.78	60.05	59.08	59.08	90,810
30 Jul 21	58.72000 +0.52	59.06	57.90	58.13	84,305
29 Jul 21	58.20000 +0.19	58.21	57.76	57.85	76,995
28 Jul 21	58.01000 -0.60	59.00	57.98	58.49	42,657
27 Jul 21	58.61000 +0.21	58.80	57.88	58.50	108,407
26 Jul 21	58.40000 -0.42	59.10	58.35	58.53	65,954
23 Jul 21	58.82000 +1.15	58.95	58.26	58.26	43,482
22 Jul 21	57.67000 -0.15	57.86	56.92	57.65	82,658
21 Jul 21	57.82000 +0.31	58.11	57.41	57.41	85,124
20 Jul 21	57.51000 +0.10	58.01	57.43	57.43	42,499
19 Jul 21	57.41000 -0.37	57.50	56.50	57.00	55,105
16 Jul 21	57.78000 -0.64	60.99	57.76	60.99	45,163
15 Jul 21	58.42000 -0.15	58.77	57.61	58.53	176,569
14 Jul 21	58.57000 -0.10	58.84	58.23	58.84	110,931
13 Jul 21	58.67000 +0.22	59.29	58.30	58.99	131,376
12 Jul 21	58.45000 -0.19	58.69	58.13	58.64	29,880
09 Jul 21	58.64000 -0.54	60.62	58.33	59.38	44,466
08 Jul 21	59.18000 -0.26	59.44	58.25	59.40	45,835
07 Jul 21	59.44000 +0.21	59.90	58.52	58.53	58,557
06 Jul 21	59.23000 +0.84	59.33	58.29	58.39	40,145
05 Jul 21	58.39000 -0.25	58.69	58.29	58.63	16,590
02 Jul 21	58.64000 +1.19	58.79	57.63	57.63	40,301
30 Jun 21	57.45000 -2.46	59.91	57.26	59.91	112,445
29 Jun 21	59.91000 +0.48	60.25	58.90	59.01	91,474
28 Jun 21	59.43000 +1.13	59.54	58.12	58.30	169,154
25 Jun 21	58.30000 +0.45	58.50	57.70	57.85	142,923
24 Jun 21	57.85000 +0.33	57.97	57.35	57.53	65,383
23 Jun 21	57.52000 -0.16	58.22	57.45	57.51	37,503
22 Jun 21	57.68000 +0.76	57.71	56.98	57.04	55,020
21 Jun 21	56.92000 +1.42	57.43	54.99	55.62	171,313
18 Jun 21	55.50000 -0.62	56.63	55.35	55.75	595,982
17 Jun 21	56.12000 -1.68	57.78	55.65	57.78	489,561
16 Jun 21	57.80000 +0.01	58.24	57.53	57.96	208,513
15 Jun 21	57.79000 +0.37	58.56	57.18	57.47	107,394
14 Jun 21	57.42000 -1.17	58.88	56.96	58.34	87,787
11 Jun 21	58.59000 -0.24	58.87	58.06	58.22	36,781
10 Jun 21	58.83000 +1.34	58.85	57.24	57.49	59,263
09 Jun 21	57.49000 -0.52	58.06	57.07	58.06	43,223
08 Jun 21	58.01000 +0.04	58.36	57.74	58.27	80,960
07 Jun 21	57.97000 +0.09	58.42	57.14	58.42	39,628
04 Jun 21	57.88000 +0.05	57.96	57.34	57.45	35,768
03 Jun 21	57.83000 +0.39	57.96	57.30	57.53	62,370
02 Jun 21	57.44000 -1.49	58.73	57.41	58.67	70,707
01 Jun 21	58.93000 -0.11	60.21	58.56	60.21	72,049
31 May 21	59.04000 +0.31	59.66	58.77	58.77	31,535
28 May 21	58.73000 +0.06	59.31	58.69	59.07	67,903
27 May 21	58.67000 -0.46	59.51	58.67	59.27	121,982
26 May 21	59.13000 -0.80	60.91	59.02	59.97	114,057
25 May 21	59.93000 +1.90	59.97	57.70	57.90	181,212
21 May 21	58.03000 +0.26	58.41	57.55	57.59	78,432
20 May 21	57.77000 +0.33	58.45	57.36	57.51	47,290
19 May 21	57.44000 +0.12	57.50	56.50	57.29	144,990
18 May 21	57.32000 +0.71	57.35	56.48	56.54	58,016
17 May 21	56.61000 +0.55	56.66	55.62	55.78	70,512
14 May 21	56.06000 -0.43	56.63	55.18	56.53	139,900
13 May 21	56.49000 -0.15	56.72	55.59	56.66	96,570
12 May 21	56.64000 -0.86	57.19	55.90	57.19	186,426
11 May 21	57.50000 -1.59	58.75	56.64	58.70	130,971
10 May 21	59.09000 -0.53	59.74	58.84	59.62	80,530
07 May 21	59.62000 -0.61	60.81	59.36	60.81	104,213
06 May 21	60.23000 -1.72	63.19	60.00	61.67	59,243
05 May 21	61.95000 +0.43	62.08	60.96	61.52	98,453
04 May 21	61.52000 -0.76	62.30	60.06	61.91	159,201
03 May 21	62.28000 +0.17	63.69	61.91	63.31	58,539
30 Apr 21	62.11000 -0.01	62.41	61.91	62.12	72,870
29 Apr 21	62.12000 -0.01	62.69	61.98	62.28	54,367
28 Apr 21	62.13000 -0.88	63.04	62.09	62.91	55,616
27 Apr 21	63.01000 -0.02	63.12	62.31	62.88	40,446
26 Apr 21	63.03000 -0.97	64.17	62.77	64.01	41,408
23 Apr 21	64.00000 -0.77	64.75	64.00	64.49	39,154
22 Apr 21	64.77000 +1.48	64.89	63.51	63.51	87,856
21 Apr 21	63.29000 -0.05	63.87	62.65	63.45	36,038
20 Apr 21	63.34000 +1.32	64.58	60.01	62.04	83,726
19 Apr 21	62.02000 -0.55	62.67	61.96	62.61	28,333
16 Apr 21	62.57000 +0.59	62.85	61.34	61.98	48,590
15 Apr 21	61.98000 +0.53	62.25	61.29	61.49	38,778
14 Apr 21	61.45000 -0.26	62.20	61.41	61.57	53,354
13 Apr 21	61.71000 +1.31	61.83	60.28	60.28	47,557
12 Apr 21	60.40000 -0.16	60.50	59.91	60.44	49,298
09 Apr 21	60.56000 +0.07	60.75	60.12	60.50	66,336
08 Apr 21	60.49000 +0.29	60.91	59.83	59.84	69,888
07 Apr 21	60.20000 +0.20	60.40	59.50	59.99	53,903
06 Apr 21	60.00000 -0.94	60.94	59.86	60.94	62,038
05 Apr 21	60.94000 -0.04	61.15	60.78	61.06	103,486
01 Apr 21	60.98000 +0.54	61.01	59.59	60.71	103,325
31 Mar 21	60.44000 -0.44	61.01	60.44	60.62	37,821
30 Mar 21	60.88000 -0.27	61.03	60.24	60.24	81,964
29 Mar 21	61.15000 -1.04	62.17	60.92	61.73	146,447
26 Mar 21	62.19000 +0.11	62.26	61.49	62.01	67,995
25 Mar 21	62.08000 -0.87	62.95	61.94	62.95	72,467
24 Mar 21	62.95000 -0.42	63.82	62.53	63.62	99,616
23 Mar 21	63.37000 +0.67	63.88	62.25	62.70	68,544
22 Mar 21	62.70000 -0.19	63.11	61.51	62.52	96,471
19 Mar 21	62.89000 +0.84	62.89	61.09	61.92	527,752
18 Mar 21	62.05000 +0.14	62.28	60.95	61.08	125,639
17 Mar 21	61.91000 +0.52	62.25	60.74	61.74	216,189
16 Mar 21	61.39000 +0.64	61.81	60.01	60.01	72,113
15 Mar 21	60.75000 -0.81	61.99	60.25	61.99	135,929
12 Mar 21	61.56000 -1.04	62.82	60.64	62.82	122,695
11 Mar 21	62.60000 +0.24	63.00	61.92	62.25	161,635
10 Mar 21	62.36000 +0.27	62.64	60.51	62.20	318,716
09 Mar 21	62.09000 +2.01	62.33	59.62	59.81	222,269
08 Mar 21	60.08000 +0.69	60.28	58.00	58.00	183,391
05 Mar 21	59.39000 +0.36	59.60	58.69	59.20	124,095
04 Mar 21	59.03000 +0.79	59.29	57.74	58.24	166,771
03 Mar 21	58.24000 +0.68	58.42	57.44	57.74	88,200
02 Mar 21	57.56000 +0.56	58.00	56.10	57.00	129,409
01 Mar 21	57.00000 +1.18	57.12	55.22	55.22	100,427
26 Feb 21	55.82000 +1.24	56.03	54.02	54.91	140,969
25 Feb 21	54.58000 +5.49	57.39	52.99	52.99	453,539
24 Feb 21	49.09000 -2.79	51.71	48.95	51.71	87,554
23 Feb 21	51.88000 +1.02	52.05	50.28	50.90	71,076
22 Feb 21	50.86000 -0.63	52.34	50.03	51.11	112,522
19 Feb 21	51.49000 +0.89	52.31	50.77	50.77	69,659
18 Feb 21	50.60000 +0.37	50.79	49.91	50.27	66,364
17 Feb 21	50.23000 -0.29	51.04	49.90	50.40	75,581
16 Feb 21	50.52000 +0.67	50.71	49.85	50.00	49,963
12 Feb 21	49.85000 +0.30	49.94	49.12	49.93	45,427
11 Feb 21	49.55000 +0.02	49.55	49.12	49.30	82,549
10 Feb 21	49.53000 -0.12	50.04	49.25	49.69	44,210
09 Feb 21	49.65000 -0.11	49.96	49.25	49.80	51,057
08 Feb 21	49.76000 -0.22	50.45	49.29	49.94	49,319
05 Feb 21	49.98000 -0.16	50.36	49.75	50.14	54,822
04 Feb 21	50.14000 -0.02	50.29	49.90	50.12	40,533
03 Feb 21	50.16000 -0.17	50.60	49.77	50.48	36,085
02 Feb 21	50.33000 +0.33	50.53	49.51	50.06	154,793
01 Feb 21	50.00000 +1.05	50.48	49.11	50.48	140,672
29 Jan 21	48.95000 -0.86	50.07	48.81	49.92	102,900
28 Jan 21	49.81000 +0.45	50.32	49.66	49.66	53,554
27 Jan 21	49.36000 -0.77	50.38	49.32	50.13	74,165
26 Jan 21	50.13000 -0.14	51.04	49.74	49.74	105,447
25 Jan 21	50.27000 -0.15	51.17	49.99	50.48	54,762
22 Jan 21	50.42000 +1.32	50.52	48.71	49.06	67,472
21 Jan 21	49.10000 -0.06	49.22	48.93	49.13	19,027
20 Jan 21	49.16000 +0.79	49.29	48.69	48.76	36,770
19 Jan 21	48.37000 +0.13	48.56	47.81	48.24	27,684
18 Jan 21	48.24000 -0.16	48.72	48.18	48.40	20,873
15 Jan 21	48.40000 +0.02	49.39	48.26	48.36	92,295
14 Jan 21	48.38000 -0.65	49.68	48.20	49.00	96,725
13 Jan 21	49.03000 +0.17	49.40	48.71	48.99	22,794
12 Jan 21	48.86000 -0.14	49.21	48.56	49.00	83,971
11 Jan 21	49.00000 +0.16	49.44	48.80	48.88	65,103
08 Jan 21	48.84000 -0.12	49.39	48.67	48.92	114,950
07 Jan 21	48.96000 +0.61	49.50	48.29	48.47	55,711
06 Jan 21	48.35000 -0.15	48.70	47.57	48.25	145,148
05 Jan 21	48.50000 -0.38	49.41	48.21	48.68	129,558
04 Jan 21	48.88000 -0.26	49.46	48.28	48.91	72,053
31 Dec 20	49.14000 -0.22	49.49	48.85	49.28	28,681
30 Dec 20	49.36000 -0.32	49.85	49.15	49.61	24,307
29 Dec 20	49.68000 +0.09	50.39	49.44	49.94	65,621
24 Dec 20	49.59000 +0.30	49.91	49.28	49.33	41,858
23 Dec 20	49.29000 -1.82	50.97	49.11	50.97	85,338
22 Dec 20	51.11000 +1.27	51.38	49.58	50.00	144,335
21 Dec 20	49.84000 +1.58	50.66	48.23	48.35	116,945
18 Dec 20	48.26000 -0.02	48.96	48.05	48.41	510,366
17 Dec 20	48.28000 +0.03	48.92	48.04	48.30	129,977
16 Dec 20	48.25000 -1.38	49.64	48.11	49.64	203,289
15 Dec 20	49.63000 +0.57	49.72	49.00	49.16	173,026
14 Dec 20	49.06000 +0.35	49.10	48.50	48.70	147,915
11 Dec 20	48.71000 +0.17	49.04	48.26	48.26	60,037
10 Dec 20	48.54000 +0.22	48.63	47.97	48.11	46,202
09 Dec 20	48.32000 -0.22	48.80	48.02	48.27	122,694
08 Dec 20	48.54000 -0.90	49.50	48.20	48.97	127,269
07 Dec 20	49.44000 +0.47	50.71	48.94	48.94	129,230
04 Dec 20	48.97000 -0.36	49.67	48.92	49.30	52,260
03 Dec 20	49.33000 +0.01	49.89	49.25	49.28	51,457
02 Dec 20	49.32000 -0.22	49.97	48.77	49.36	73,611
01 Dec 20	49.54000 +0.32	49.74	48.71	49.28	93,379
30 Nov 20	49.22000 -0.77	50.18	49.00	50.18	130,769
27 Nov 20	49.99000 +1.15	50.46	48.88	49.38	132,739
26 Nov 20	48.84000 +0.66	49.21	47.88	47.88	74,117
25 Nov 20	48.18000 +0.71	48.25	47.10	47.57	89,160
24 Nov 20	47.47000 -0.36	48.25	47.36	47.83	112,965
23 Nov 20	47.83000 -0.13	49.26	47.81	48.25	133,149
20 Nov 20	47.96000 +0.16	48.15	47.40	47.60	215,388
19 Nov 20	47.80000 -0.10	48.18	47.45	47.90	107,890
18 Nov 20	47.90000 -0.96	49.22	47.87	49.12	128,504
17 Nov 20	48.86000 -0.89	49.93	48.40	49.63	140,060
16 Nov 20	49.75000 -1.80	51.76	49.22	51.76	240,742
13 Nov 20	51.55000 -5.95	57.00	50.60	57.00	541,360
12 Nov 20	57.50000 -0.47	58.10	56.63	58.06	102,961
11 Nov 20	57.97000 +1.56	58.26	56.45	56.45	99,371
10 Nov 20	56.41000 -0.29	61.11	56.19	56.60	171,648
09 Nov 20	56.70000 -1.03	58.54	56.55	58.51	73,461
06 Nov 20	57.73000 +0.52	58.03	57.00	57.12	79,270
05 Nov 20	57.21000 +0.10	57.51	55.80	57.47	115,581
04 Nov 20	57.11000 +1.84	57.35	55.42	55.61	88,340
03 Nov 20	55.27000 -0.87	56.16	55.08	56.15	71,591
02 Nov 20	56.14000 +1.63	56.48	54.51	54.51	145,004
30 Oct 20	54.51000 -1.00	55.50	53.86	55.23	77,104
29 Oct 20	55.51000 +0.68	56.00	53.95	54.79	57,774
28 Oct 20	54.83000 -0.63	55.23	54.27	55.01	107,238
27 Oct 20	55.46000 -0.26	56.26	55.07	55.40	89,391
26 Oct 20	55.72000 +0.06	56.47	55.20	55.20	131,171
23 Oct 20	55.66000 -0.37	55.97	55.30	55.82	69,216
22 Oct 20	56.03000 -0.53	57.03	55.49	56.73	68,512
21 Oct 20	56.56000 +0.89	56.63	55.32	55.51	106,644
20 Oct 20	55.67000 -0.36	56.53	55.58	56.15	51,706
19 Oct 20	56.03000 -0.50	56.80	55.49	56.53	89,433
16 Oct 20	56.53000 +0.56	56.59	55.90	56.30	85,743
15 Oct 20	55.97000 +0.72	56.00	54.80	54.96	133,233
14 Oct 20	55.25000 -0.27	55.40	54.59	55.40	106,288
13 Oct 20	55.52000 -0.61	56.13	54.77	56.13	95,261
09 Oct 20	56.13000 +0.78	56.59	55.47	55.47	90,676
08 Oct 20	55.35000 +0.18	55.88	55.04	55.10	100,399
07 Oct 20	55.17000 +0.65	55.34	54.27	54.87	83,602
06 Oct 20	54.52000 -0.92	55.15	54.35	55.09	172,910
05 Oct 20	55.44000 +0.58	55.46	54.54	55.00	64,265
02 Oct 20	54.86000 -1.13	56.31	54.77	55.40	134,109
01 Oct 20	55.99000 +0.66	56.89	55.65	55.99	140,559
30 Sep 20	55.33000 +0.88	55.95	53.99	54.43	244,741
29 Sep 20	54.45000 +1.50	54.67	52.71	53.26	124,699
28 Sep 20	52.95000 -0.24	53.62	49.00	53.33	137,379
25 Sep 20	53.19000 +0.38	53.32	51.29	52.57	73,798
24 Sep 20	52.81000 +0.35	53.03	51.76	52.26	97,006
23 Sep 20	52.46000 -0.44	53.27	51.30	52.94	222,376
22 Sep 20	52.90000 -0.36	53.86	51.86	53.41	150,729
21 Sep 20	53.26000 -1.71	55.51	52.71	55.49	184,408
18 Sep 20	54.97000 +0.47	56.80	54.12	54.58	1,375,469
17 Sep 20	54.50000 +0.45	55.18	53.64	54.00	256,983
16 Sep 20	54.05000 +0.19	54.47	51.72	53.00	370,787
15 Sep 20	53.86000 +0.20	53.99	53.01	53.93	107,506
14 Sep 20	53.66000 -0.77	55.53	53.24	54.87	193,395
11 Sep 20	54.43000 +0.15	54.68	54.28	54.66	138,817
10 Sep 20	54.28000 +0.26	55.01	53.86	54.05	155,358
09 Sep 20	54.02000 -0.04	54.88	53.84	54.50	74,440
08 Sep 20	54.06000 +0.77	54.48	52.49	52.71	198,885
04 Sep 20	53.29000 -0.82	54.53	52.82	54.46	120,265
03 Sep 20	54.11000 -0.96	55.00	53.71	55.00	146,190
02 Sep 20	55.07000 +1.26	55.63	53.66	54.19	115,005
01 Sep 20	53.81000 +0.20	54.76	52.92	53.73	203,192
31 Aug 20	53.61000 +0.51	53.92	52.54	53.10	281,059
28 Aug 20	53.10000 +0.45	53.21	51.57	52.00	185,522
27 Aug 20	52.65000 +4.51	52.90	48.57	49.48	335,480
26 Aug 20	48.14000 +0.62	48.14	46.70	47.57	76,427
25 Aug 20	47.52000 -0.56	48.08	46.70	48.08	96,998
24 Aug 20	48.08000 -0.49	48.94	47.55	48.78	67,059
21 Aug 20	48.57000 -1.02	49.65	48.35	49.64	70,580
20 Aug 20	49.59000 +0.15	49.81	48.71	49.52	101,875
19 Aug 20	49.44000 +1.16	49.76	47.90	47.91	220,052
18 Aug 20	48.28000 +0.32	48.38	47.66	47.80	123,714
17 Aug 20	47.96000 +0.47	49.06	47.68	47.78	167,707
14 Aug 20	47.49000 -2.31	50.28	47.26	49.76	304,882
13 Aug 20	49.80000 +8.29	51.04	44.25	44.25	571,504
12 Aug 20	41.51000 -1.01	43.02	41.50	42.75	62,807
11 Aug 20	42.52000 -0.26	43.21	42.31	42.86	84,679
10 Aug 20	42.78000 -0.47	43.62	42.36	43.29	74,121
07 Aug 20	43.25000 -0.37	43.92	43.06	43.08	67,191
06 Aug 20	43.62000 +0.62	43.72	42.67	43.06	141,733
05 Aug 20	43.00000 +0.50	43.50	42.66	42.66	78,449
04 Aug 20	42.50000 -0.16	42.99	42.37	42.95	88,345
31 Jul 20	42.66000 +0.22	42.86	41.93	42.55	73,396
30 Jul 20	42.44000 +0.94	42.64	41.08	41.33	50,671
29 Jul 20	41.50000 +0.82	41.82	40.62	40.74	78,300
28 Jul 20	40.68000 -0.22	41.10	40.50	40.88	34,550
27 Jul 20	40.90000 +0.56	41.16	40.35	40.55	44,255
24 Jul 20	40.34000 -0.63	40.78	40.07	40.78	52,104
23 Jul 20	40.97000 +0.08	41.58	40.85	40.93	47,995
22 Jul 20	40.89000 -0.35	41.36	40.52	41.09	70,413
21 Jul 20	41.24000 -1.37	42.83	41.15	42.83	71,917
20 Jul 20	42.61000 +0.63	42.65	41.28	41.98	54,564
17 Jul 20	41.98000 +0.12	42.36	41.45	42.04	54,049
16 Jul 20	41.86000 -0.33	42.23	41.50	42.23	74,803
15 Jul 20	42.19000 +1.21	42.53	40.94	41.39	93,983
14 Jul 20	40.98000 -0.02	41.37	40.72	41.01	65,074
13 Jul 20	41.00000 -0.11	41.49	40.98	41.14	59,018
10 Jul 20	41.11000 +0.39	41.35	40.56	40.72	131,260
09 Jul 20	40.72000 +0.45	40.77	40.13	40.31	66,184
08 Jul 20	40.27000 -0.52	41.00	40.16	40.90	39,433
07 Jul 20	40.79000 -0.86	41.92	40.68	41.62	58,967
06 Jul 20	41.65000 +0.24	42.03	40.90	41.57	95,311
03 Jul 20	41.41000 +0.36	41.50	40.88	41.09	86,037
02 Jul 20	41.05000 +0.26	41.56	40.71	41.21	85,857
30 Jun 20	40.79000 -0.08	41.16	40.44	40.84	87,467
29 Jun 20	40.87000 -0.23	41.22	40.74	41.05	77,081
26 Jun 20	41.10000 -0.88	42.16	41.00	41.97	89,436
25 Jun 20	41.98000 -0.27	42.13	41.61	42.13	60,534
24 Jun 20	42.25000 -0.82	43.32	42.00	43.03	74,432
23 Jun 20	43.07000 -0.52	43.40	42.46	42.47	49,852
22 Jun 20	43.59000 +0.04	43.83	43.42	43.54	43,845
19 Jun 20	43.55000 +0.36	43.68	43.05	43.50	78,710
18 Jun 20	43.19000 -0.16	43.37	42.98	43.12	57,126
17 Jun 20	43.35000 -0.02	43.66	43.15	43.49	43,674
16 Jun 20	43.37000 +0.05	44.15	43.27	43.65	83,358
15 Jun 20	43.32000 +0.52	43.49	41.83	42.44	85,810
12 Jun 20	42.80000 +0.25	43.65	42.59	43.13	147,067
11 Jun 20	42.55000 -0.61	42.98	42.48	42.75	83,033
10 Jun 20	43.16000 +0.08	43.47	42.76	42.76	49,940
09 Jun 20	43.08000 -0.12	43.45	42.86	43.11	73,296
08 Jun 20	43.20000 +0.01	43.63	43.03	43.18	49,767
05 Jun 20	43.19000 +0.00	43.57	42.56	43.22	88,257
04 Jun 20	43.19000 -0.02	43.27	42.80	43.00	115,089
03 Jun 20	43.21000 +0.22	43.26	42.94	43.26	58,742
02 Jun 20	42.99000 -0.03	43.12	42.67	43.08	52,823
01 Jun 20	43.02000 -0.07	43.32	42.56	43.08	59,464
29 May 20	43.09000 -0.02	43.27	42.41	43.04	83,740
28 May 20	43.11000 +0.45	43.20	42.59	42.77	346,500
27 May 20	42.66000 +0.15	43.32	42.42	43.10	233,356
26 May 20	42.51000 +0.50	42.65	42.16	42.65	81,077
25 May 20	42.01000 +0.50	42.33	41.37	41.58	58,822
22 May 20	41.51000 +0.13	41.81	41.20	41.51	55,946
21 May 20	41.38000 +0.33	41.79	41.04	41.10	75,868
20 May 20	41.05000 +0.30	41.30	40.82	41.02	89,409
19 May 20	40.75000 +1.18	41.21	40.12	40.27	111,017
15 May 20	39.57000 +0.90	39.59	38.34	38.38	65,453
14 May 20	38.67000 -0.05	38.82	38.06	38.33	75,117
13 May 20	38.72000 -0.36	39.19	38.72	39.01	105,053
12 May 20	39.08000 -1.08	40.32	39.07	40.16	152,934
11 May 20	40.16000 -0.90	41.32	40.06	40.50	276,415
08 May 20	41.06000 +0.99	41.63	39.00	39.00	236,121
07 May 20	40.07000 -1.85	42.52	39.93	42.24	116,308
06 May 20	41.92000 +0.67	42.08	40.03	41.39	118,583
05 May 20	41.25000 +0.33	42.23	40.77	41.11	115,979
04 May 20	40.92000 +0.01	41.37	40.28	40.81	71,934
01 May 20	40.91000 -1.12	42.01	39.92	42.01	99,958
30 Apr 20	42.03000 -0.90	42.90	41.79	42.76	64,122
29 Apr 20	42.93000 +0.23	43.24	42.09	43.13	200,647
28 Apr 20	42.70000 -0.57	43.75	42.50	43.73	110,692
27 Apr 20	43.27000 -0.70	44.00	42.51	44.00	136,400
24 Apr 20	43.97000 +0.06	44.63	42.37	43.84	590,193
23 Apr 20	43.91000 +1.85	44.97	41.36	41.39	201,696
22 Apr 20	42.06000 +1.11	42.93	41.40	41.53	134,478
21 Apr 20	40.95000 -1.88	42.42	40.84	41.86	102,435
20 Apr 20	42.83000 +1.11	43.15	41.02	41.55	150,135
17 Apr 20	41.72000 +0.51	42.70	40.78	41.64	128,932
16 Apr 20	41.21000 +1.04	41.42	40.42	40.60	119,605
15 Apr 20	40.17000 -0.84	41.51	39.93	40.88	74,810
14 Apr 20	41.01000 -0.05	42.03	40.33	41.00	101,947
13 Apr 20	41.06000 -0.96	42.16	40.58	41.94	79,408
09 Apr 20	42.02000 +1.12	43.15	40.01	41.22	80,140
08 Apr 20	40.90000 +1.25	41.90	39.93	39.93	95,822
07 Apr 20	39.65000 +1.13	41.74	39.20	39.20	117,523
06 Apr 20	38.52000 +1.52	39.32	37.04	37.64	89,722
03 Apr 20	37.00000 +0.74	37.45	36.06	36.20	89,985
02 Apr 20	36.26000 +0.62	36.42	34.05	35.42	70,483
01 Apr 20	35.64000 -0.86	36.03	34.96	36.03	54,819
31 Mar 20	36.50000 +0.06	38.21	36.17	36.29	85,198
30 Mar 20	36.44000 -0.43	36.82	35.65	36.82	48,317
27 Mar 20	36.87000 -1.29	37.65	36.06	37.39	85,424
26 Mar 20	38.16000 -0.02	38.87	37.00	38.24	81,619
25 Mar 20	38.18000 +3.00	38.55	35.50	35.50	100,759
24 Mar 20	35.18000 +1.54	36.87	34.00	34.41	80,909
23 Mar 20	33.64000 -4.47	36.67	33.41	36.67	175,407
20 Mar 20	38.11000 -0.93	39.31	36.02	39.10	115,943
19 Mar 20	39.04000 +2.85	39.77	35.80	35.90	129,384
18 Mar 20	36.19000 -3.27	39.72	35.15	38.09	317,748
17 Mar 20	39.46000 +1.11	40.13	38.30	38.56	223,369
16 Mar 20	38.35000 -4.30	40.14	36.01	40.14	173,020
13 Mar 20	42.65000 +3.52	42.94	40.11	40.11	362,535
12 Mar 20	39.13000 -3.83	41.04	37.60	37.62	251,173
11 Mar 20	42.96000 -0.63	44.26	42.85	43.00	233,838
10 Mar 20	43.59000 +1.10	43.87	42.98	43.37	238,506
09 Mar 20	42.49000 -2.62	43.56	35.00	39.97	229,479
06 Mar 20	45.11000 +0.24	45.32	44.22	44.32	173,712
05 Mar 20	44.87000 -0.65	45.30	44.04	45.04	148,600
04 Mar 20	45.52000 +0.36	45.85	45.01	45.55	102,466
03 Mar 20	45.16000 -0.29	46.70	45.06	45.56	211,229
02 Mar 20	45.45000 +0.57	45.64	44.40	44.61	198,367
28 Feb 20	44.88000 -1.22	45.31	43.99	44.28	168,945
27 Feb 20	46.10000 -0.91	46.58	45.70	45.77	127,162
26 Feb 20	47.01000 +1.31	47.39	45.43	45.61	258,054
25 Feb 20	45.70000 -1.21	47.56	45.60	46.60	166,922
24 Feb 20	46.91000 -0.68	47.72	46.02	47.16	193,729
21 Feb 20	47.59000 +3.15	48.77	45.05	46.99	308,700
20 Feb 20	44.44000 -1.45	46.66	44.36	45.89	102,838
19 Feb 20	45.89000 -0.04	47.08	45.69	45.94	175,406
18 Feb 20	45.93000 +0.79	46.03	44.09	45.34	107,410
14 Feb 20	45.14000 +0.48	45.50	44.49	44.68	128,796
13 Feb 20	44.66000 +0.63	44.92	44.00	44.00	103,824
12 Feb 20	44.03000 +0.18	44.14	43.46	43.95	81,210
11 Feb 20	43.85000 -0.01	43.97	43.81	43.95	59,562
10 Feb 20	43.86000 -0.04	44.09	43.84	43.97	48,833
07 Feb 20	43.90000 +0.02	43.95	43.41	43.79	53,208
06 Feb 20	43.88000 +0.07	43.95	43.82	43.89	79,449
05 Feb 20	43.81000 -0.14	44.00	43.62	44.00	71,456
04 Feb 20	43.95000 +0.23	44.34	43.58	43.84	142,311
03 Feb 20	43.72000 +0.37	43.81	43.35	43.35	130,992
31 Jan 20	43.35000 -0.30	43.87	43.07	43.60	101,609
30 Jan 20	43.65000 -0.38	44.11	43.59	43.90	46,419
29 Jan 20	44.03000 +0.44	44.32	43.22	43.65	88,654
28 Jan 20	43.59000 +0.19	43.67	43.41	43.41	42,998
27 Jan 20	43.40000 -0.13	43.51	42.31	43.34	80,968
24 Jan 20	43.53000 -0.51	44.12	43.39	44.04	79,334
23 Jan 20	44.04000 +0.50	44.06	43.56	43.56	116,975
22 Jan 20	43.54000 +0.76	43.71	42.86	42.86	189,872
21 Jan 20	42.78000 +0.41	42.88	42.20	42.35	59,421
20 Jan 20	42.37000 +0.29	42.50	42.18	42.20	27,211
17 Jan 20	42.08000 -0.03	42.52	41.95	42.18	123,434
16 Jan 20	42.11000 +0.01	42.59	41.96	42.19	105,680
15 Jan 20	42.10000 +0.36	42.20	41.54	41.69	116,216
14 Jan 20	41.74000 -0.46	42.08	41.38	42.00	140,326
13 Jan 20	42.20000 +0.95	42.33	41.20	41.29	111,049
10 Jan 20	41.25000 +0.93	41.73	40.52	40.52	185,884
09 Jan 20	40.32000 +0.50	41.03	39.00	39.83	184,490
08 Jan 20	39.82000 +0.91	39.98	38.88	38.88	124,525
07 Jan 20	38.91000 +0.35	39.48	38.53	38.53	58,424
06 Jan 20	38.56000 +0.15	38.83	38.15	38.15	43,682
03 Jan 20	38.41000 +0.12	38.72	38.10	38.24	82,919
02 Jan 20	38.29000 +0.33	38.74	37.95	38.01	110,878
31 Dec 19	37.96000 -0.79	38.78	37.81	38.67	58,367
30 Dec 19	38.75000 +0.12	38.96	38.51	38.57	49,961
27 Dec 19	38.63000 -0.35	38.98	38.50	38.98	51,009
24 Dec 19	38.98000 +0.42	38.98	38.50	38.56	31,817
23 Dec 19	38.56000 -0.18	39.03	38.50	38.73	39,330
20 Dec 19	38.74000 -0.20	39.09	38.49	38.60	72,593
19 Dec 19	38.94000 +0.26	39.13	38.38	38.68	179,551
18 Dec 19	38.68000 +0.13	38.80	38.36	38.55	276,872
17 Dec 19	38.55000 +0.25	38.58	37.81	38.25	100,877
16 Dec 19	38.30000 +0.70	38.31	37.26	37.55	174,363
13 Dec 19	37.60000 +0.61	37.60	36.90	37.03	86,023
12 Dec 19	36.99000 -0.58	37.85	36.30	37.72	118,039
11 Dec 19	37.57000 -0.43	38.06	37.50	37.98	53,123
10 Dec 19	38.00000 +0.22	38.17	37.43	37.82	54,198
09 Dec 19	37.78000 -0.52	38.28	37.30	38.11	74,304
06 Dec 19	38.30000 +0.15	38.62	38.09	38.13	63,668
05 Dec 19	38.15000 +0.42	38.21	37.53	37.66	99,311
04 Dec 19	37.73000 +0.57	37.79	37.01	37.12	101,246
03 Dec 19	37.16000 +0.13	37.60	36.54	36.87	87,051
02 Dec 19	37.03000 +0.17	37.36	36.83	36.92	62,139
29 Nov 19	36.86000 +0.23	37.16	36.66	36.66	64,546
28 Nov 19	36.63000 -0.32	37.06	36.24	36.75	58,609
27 Nov 19	36.95000 +0.31	36.98	36.23	36.64	82,930
26 Nov 19	36.64000 +0.47	36.76	36.18	36.18	107,058
25 Nov 19	36.17000 +0.06	36.24	35.84	36.00	51,941
22 Nov 19	36.11000 +0.32	36.17	35.78	35.89	29,748
21 Nov 19	35.79000 -0.03	35.90	35.68	35.83	23,236
20 Nov 19	35.82000 -0.16	36.05	35.69	35.98	44,939
19 Nov 19	35.98000 +0.22	36.06	35.71	35.82	49,753
18 Nov 19	35.76000 +0.17	35.98	35.62	35.67	76,976
15 Nov 19	35.59000 +0.15	35.75	35.20	35.62	47,496
14 Nov 19	35.44000 +0.17	35.57	35.04	35.28	73,828
13 Nov 19	35.27000 -0.09	35.42	34.75	35.31	66,076
12 Nov 19	35.36000 +0.98	35.70	34.42	34.47	114,763
11 Nov 19	34.38000 +0.22	34.92	33.70	34.10	118,055
08 Nov 19	34.16000 -2.65	37.29	33.18	37.29	299,655
07 Nov 19	36.81000 -0.15	37.00	36.46	36.97	90,405
06 Nov 19	36.96000 +0.26	37.09	36.40	36.70	83,778
05 Nov 19	36.70000 +0.40	36.73	36.24	36.34	98,843
04 Nov 19	36.30000 -0.30	36.68	35.99	36.68	107,349
01 Nov 19	36.60000 +0.10	37.49	36.47	36.67	131,329
31 Oct 19	36.50000 +0.54	36.66	35.96	35.96	89,773
30 Oct 19	35.96000 +0.37	36.02	35.54	35.64	53,481
29 Oct 19	35.59000 +0.03	35.81	35.32	35.50	123,138
28 Oct 19	35.56000 -0.30	36.26	35.45	35.92	82,770
25 Oct 19	35.86000 -0.34	36.44	35.75	36.23	77,303
24 Oct 19	36.20000 +0.31	36.75	35.25	35.85	156,210
23 Oct 19	35.89000 -2.00	37.79	35.80	37.77	129,626
22 Oct 19	37.89000 -0.08	38.48	37.73	37.95	80,069
21 Oct 19	37.97000 -0.42	38.50	37.75	38.48	105,014
18 Oct 19	38.39000 -0.86	39.71	38.35	39.28	119,911
17 Oct 19	39.25000 -0.11	39.92	39.22	39.46	46,525
16 Oct 19	39.36000 -0.48	39.83	39.11	39.75	87,227
15 Oct 19	39.84000 +0.03	40.20	39.75	39.81	57,773
11 Oct 19	39.81000 +0.52	40.00	39.19	39.42	129,920
10 Oct 19	39.29000 +0.79	39.60	38.45	38.45	108,618
09 Oct 19	38.50000 -0.11	38.73	38.11	38.73	78,072
08 Oct 19	38.61000 -0.69	39.27	38.38	39.26	86,379
07 Oct 19	39.30000 -0.09	39.53	39.22	39.42	41,965
04 Oct 19	39.39000 +0.04	39.50	39.15	39.30	43,112
03 Oct 19	39.35000 -0.12	39.59	38.89	39.40	60,644
02 Oct 19	39.47000 -0.50	39.87	39.30	39.87	91,760
01 Oct 19	39.97000 +0.02	40.29	39.66	40.00	108,668
30 Sep 19	39.95000 +0.46	40.26	39.38	39.38	119,844
27 Sep 19	39.49000 +0.52	39.68	38.90	38.90	126,349
26 Sep 19	38.97000 +0.15	39.09	38.78	38.78	33,870
25 Sep 19	38.82000 +0.40	38.93	38.33	38.35	55,555
24 Sep 19	38.42000 +0.32	38.75	38.11	38.13	77,323
23 Sep 19	38.10000 +0.00	38.38	37.95	37.98	41,597
20 Sep 19	38.10000 +0.40	38.26	37.75	37.75	93,723
19 Sep 19	37.70000 -0.21	38.07	37.52	37.82	46,624
18 Sep 19	37.91000 -0.32	38.21	37.75	38.21	41,528
17 Sep 19	38.23000 +0.40	38.79	37.83	37.83	104,099
16 Sep 19	37.83000 -0.04	38.37	37.81	37.94	37,523
13 Sep 19	37.87000 -0.22	38.39	37.78	38.27	55,356
12 Sep 19	38.09000 +0.06	38.55	37.96	38.06	57,326
11 Sep 19	38.03000 +0.23	38.52	37.50	37.50	92,182
10 Sep 19	37.80000 -0.12	37.94	37.57	37.85	46,125
09 Sep 19	37.92000 -0.33	38.34	37.92	38.34	53,227
06 Sep 19	38.25000 -0.35	38.71	38.20	38.41	54,486
05 Sep 19	38.60000 -0.07	38.85	38.39	38.73	70,940
04 Sep 19	38.67000 -0.38	39.30	38.57	39.05	180,631
03 Sep 19	39.05000 +0.05	39.17	38.79	39.00	66,088
30 Aug 19	39.00000 +0.18	39.20	38.52	38.52	47,553
29 Aug 19	38.82000 +0.35	39.00	38.45	38.55	78,964
28 Aug 19	38.47000 +0.12	38.77	38.15	38.39	63,021
27 Aug 19	38.35000 +0.15	38.45	38.03	38.18	68,668
26 Aug 19	38.20000 +0.16	38.33	38.01	38.25	67,755
23 Aug 19	38.04000 -0.40	38.88	38.00	38.46	66,989
22 Aug 19	38.44000 -0.20	38.91	38.27	38.68	88,252
21 Aug 19	38.64000 +0.36	39.00	38.12	38.15	103,190
20 Aug 19	38.28000 +0.23	38.37	37.92	38.00	114,267
19 Aug 19	38.05000 +0.05	38.64	37.93	38.04	131,019
16 Aug 19	38.00000 +0.24	38.28	37.50	37.50	135,706
15 Aug 19	37.76000 -0.31	38.37	37.50	37.50	96,066
14 Aug 19	38.07000 -0.09	38.29	37.29	37.57	159,596
13 Aug 19	38.16000 +0.42	38.47	37.60	37.72	366,450
12 Aug 19	37.74000 +0.24	37.90	37.33	37.49	160,861
09 Aug 19	37.50000 +3.00	38.74	35.56	35.56	377,293
08 Aug 19	34.50000 +0.15	34.92	33.87	34.42	124,375
07 Aug 19	34.35000 +0.92	34.71	33.04	33.33	209,137
06 Aug 19	33.43000 +0.46	33.64	32.53	32.59	199,753
02 Aug 19	32.97000 +0.12	33.48	32.79	33.03	74,932
01 Aug 19	32.85000 -0.66	33.54	32.76	33.54	100,753
31 Jul 19	33.51000 -0.29	34.10	33.48	33.80	69,691
30 Jul 19	33.80000 -0.07	34.42	33.53	33.80	308,993
29 Jul 19	33.87000 -0.07	34.19	33.81	33.99	65,371
26 Jul 19	33.94000 +0.14	34.03	33.77	33.82	62,278
25 Jul 19	33.80000 +0.01	34.05	33.58	33.84	40,132
24 Jul 19	33.79000 +0.27	34.02	33.53	33.54	64,405
23 Jul 19	33.52000 +0.05	34.05	33.48	33.56	52,032
22 Jul 19	33.47000 -0.01	33.59	33.28	33.54	35,938
19 Jul 19	33.48000 -0.02	33.75	33.47	33.60	33,169
18 Jul 19	33.50000 +0.15	33.71	33.12	33.12	76,361
17 Jul 19	33.35000 +0.11	33.68	33.02	33.24	40,252
16 Jul 19	33.24000 -0.04	33.54	33.07	33.21	47,141
15 Jul 19	33.28000 +0.15	33.66	33.00	33.05	45,431
12 Jul 19	33.13000 +0.53	33.44	32.54	32.56	96,576
11 Jul 19	32.60000 -0.14	32.87	32.46	32.74	35,958
10 Jul 19	32.74000 +0.14	32.88	32.52	32.61	49,398
09 Jul 19	32.60000 +0.07	32.78	32.29	32.53	223,327
08 Jul 19	32.53000 +0.33	32.76	31.96	32.05	95,264
05 Jul 19	32.20000 +0.34	32.46	31.82	31.82	111,055
04 Jul 19	31.86000 -0.04	32.00	31.84	31.90	25,916
03 Jul 19	31.90000 -0.28	32.26	31.86	32.18	39,418
02 Jul 19	32.18000 +0.11	32.71	32.05	32.05	57,825
28 Jun 19	32.07000 +0.07	32.12	31.53	31.90	119,517
27 Jun 19	32.00000 +0.77	32.26	30.56	31.39	297,374
26 Jun 19	31.23000 -0.27	31.55	31.22	31.44	54,525
25 Jun 19	31.50000 -0.32	31.91	31.34	31.78	76,035
24 Jun 19	31.82000 -0.33	32.17	31.56	32.09	84,771
21 Jun 19	32.15000 +0.01	32.22	31.83	31.84	132,653
20 Jun 19	32.14000 +0.03	32.76	32.04	32.22	53,331
19 Jun 19	32.11000 -0.24	32.40	31.95	32.00	147,808
18 Jun 19	32.35000 +0.53	32.72	31.94	31.94	62,334
17 Jun 19	31.82000 +0.28	31.92	31.50	31.50	42,242
14 Jun 19	31.54000 +0.24	31.65	31.15	31.22	40,794
13 Jun 19	31.30000 -0.17	31.53	31.26	31.53	30,613
12 Jun 19	31.47000 -0.05	31.61	31.39	31.45	38,739
11 Jun 19	31.52000 +0.10	31.60	31.28	31.48	37,588
10 Jun 19	31.42000 +0.09	31.49	31.15	31.31	39,971
07 Jun 19	31.33000 +0.84	31.41	30.48	30.50	78,018
06 Jun 19	30.49000 +0.08	30.57	30.33	30.36	51,772
05 Jun 19	30.41000 +0.16	30.69	30.23	30.25	117,454
04 Jun 19	30.25000 +0.39	30.31	29.80	29.87	171,608
03 Jun 19	29.86000 +0.29	29.97	29.43	29.54	101,877
31 May 19	29.57000 +0.18	29.60	29.17	29.27	74,335
30 May 19	29.39000 -0.12	29.50	29.00	29.48	64,867
29 May 19	29.51000 -0.19	29.70	29.45	29.52	75,240
28 May 19	29.70000 +0.00	30.00	29.61	29.61	71,195
27 May 19	29.70000 +0.13	30.09	29.50	29.59	50,054
24 May 19	29.57000 -0.18	29.89	29.48	29.75	75,042
23 May 19	29.75000 +0.39	29.80	28.89	29.15	56,802
22 May 19	29.36000 -0.09	29.58	29.24	29.31	57,464
21 May 19	29.45000 +0.03	29.46	29.22	29.28	38,653
17 May 19	29.42000 +0.14	29.46	29.17	29.17	41,442
16 May 19	29.28000 +0.14	29.38	29.06	29.10	29,770
15 May 19	29.14000 -0.23	29.32	29.03	29.19	48,767
14 May 19	29.37000 -0.32	29.62	29.05	29.62	50,827
13 May 19	29.69000 -0.13	29.88	29.05	29.54	111,809
10 May 19	29.82000 +1.10	30.21	28.56	28.56	155,617
09 May 19	28.72000 +0.97	28.72	27.73	28.00	123,142
08 May 19	27.75000 -0.06	27.99	27.47	27.69	69,842
07 May 19	27.81000 -0.21	27.99	27.56	27.72	86,469
06 May 19	28.02000 +0.02	28.06	27.52	27.68	62,588
03 May 19	28.00000 +0.73	28.07	27.32	27.32	97,921
02 May 19	27.27000 +0.25	27.29	26.84	26.84	34,649
01 May 19	27.02000 -0.04	27.45	26.92	27.06	62,942
30 Apr 19	27.06000 -0.41	27.49	27.02	27.47	28,989
29 Apr 19	27.47000 -0.33	27.89	27.42	27.78	44,908
26 Apr 19	27.80000 +0.26	27.83	27.46	27.53	73,857
25 Apr 19	27.54000 +0.78	27.59	26.72	26.72	62,202
24 Apr 19	26.76000 -0.35	27.27	26.76	27.07	44,941
23 Apr 19	27.11000 +0.09	27.27	26.99	27.02	27,770
22 Apr 19	27.02000 -0.39	27.55	27.00	27.23	59,825
18 Apr 19	27.41000 +0.31	27.64	27.11	27.11	72,352
17 Apr 19	27.10000 +0.20	27.24	26.89	26.89	59,064
16 Apr 19	26.90000 +0.22	27.22	26.67	26.67	43,779
15 Apr 19	26.68000 -0.14	26.94	26.52	26.78	30,065
12 Apr 19	26.82000 +0.69	26.90	26.03	26.25	75,606
11 Apr 19	26.13000 -0.30	26.53	26.08	26.43	75,646
10 Apr 19	26.43000 +0.22	26.51	26.13	26.23	38,753
09 Apr 19	26.21000 -0.48	26.67	26.11	26.55	69,370
08 Apr 19	26.69000 -0.34	27.00	26.33	26.98	63,366
05 Apr 19	27.03000 +0.25	27.30	26.69	26.82	67,433
04 Apr 19	26.78000 -0.33	27.26	26.63	27.11	53,948
03 Apr 19	27.11000 +0.16	27.12	26.61	27.00	45,750
02 Apr 19	26.95000 +0.49	27.06	26.45	26.46	61,831
01 Apr 19	26.46000 +0.39	26.68	26.08	26.15	47,868
29 Mar 19	26.07000 -0.17	26.85	25.89	26.06	66,650
28 Mar 19	26.24000 +0.24	26.41	25.66	25.74	71,875
27 Mar 19	26.00000 +0.56	26.26	25.23	25.44	75,122
26 Mar 19	25.44000 +0.27	25.61	25.14	25.14	118,529
25 Mar 19	25.17000 -0.16	25.31	24.85	25.29	28,551
22 Mar 19	25.33000 -0.34	25.76	25.19	25.61	60,187
21 Mar 19	25.67000 +0.36	25.81	25.14	25.14	56,618
20 Mar 19	25.31000 -0.36	25.67	25.12	25.67	50,825
19 Mar 19	25.67000 -0.32	26.05	25.60	26.00	43,824
18 Mar 19	25.99000 -0.17	26.40	25.70	26.25	58,508
15 Mar 19	26.16000 -0.37	26.60	26.05	26.55	75,062
14 Mar 19	26.53000 +0.26	26.75	26.22	26.25	58,660
13 Mar 19	26.27000 +0.00	26.43	26.18	26.33	95,418
12 Mar 19	26.27000 +0.35	26.40	25.95	25.96	44,156
11 Mar 19	25.92000 +0.10	26.17	25.73	25.87	32,009
08 Mar 19	25.82000 -0.44	26.06	25.46	26.03	74,206
07 Mar 19	26.26000 -0.25	26.71	26.09	26.31	56,103
06 Mar 19	26.51000 +0.03	26.60	26.16	26.43	60,815
05 Mar 19	26.48000 +0.34	26.55	26.04	26.04	37,588
04 Mar 19	26.14000 -0.34	26.73	25.90	26.39	67,707
01 Mar 19	26.48000 +0.15	26.96	26.29	26.32	69,284
28 Feb 19	26.33000 +0.46	26.42	25.77	25.77	148,852
27 Feb 19	25.87000 +0.00	26.00	25.51	25.68	55,405
26 Feb 19	25.87000 +0.95	26.14	24.84	24.92	173,706
25 Feb 19	24.92000 +1.07	25.30	23.76	23.76	141,059
22 Feb 19	23.85000 -1.78	24.39	21.67	22.00	597,854
21 Feb 19	25.63000 -0.14	26.08	25.61	25.85	79,827
20 Feb 19	25.77000 -0.06	26.02	25.66	25.81	58,837
19 Feb 19	25.83000 -0.17	26.08	25.77	26.00	56,665
15 Feb 19	26.00000 +0.33	26.11	25.69	25.90	74,281
14 Feb 19	25.67000 +0.62	25.67	25.00	25.00	59,044
13 Feb 19	25.05000 +0.20	25.48	24.85	24.93	39,893
12 Feb 19	24.85000 +0.55	24.98	24.30	24.42	66,017
11 Feb 19	24.30000 -0.06	24.58	24.10	24.44	39,292
08 Feb 19	24.36000 +0.41	24.58	23.64	23.96	77,820
07 Feb 19	23.95000 -0.68	24.63	23.92	24.63	87,245
06 Feb 19	24.63000 +0.13	24.91	23.94	24.54	72,678
05 Feb 19	24.50000 +0.27	24.91	24.28	24.32	95,127
04 Feb 19	24.23000 -0.45	24.70	24.13	24.70	75,102
01 Feb 19	24.68000 +0.02	24.79	24.55	24.70	36,437
31 Jan 19	24.66000 -0.19	25.03	24.57	24.90	74,783
30 Jan 19	24.85000 -0.05	24.97	24.56	24.90	35,987
29 Jan 19	24.90000 +0.02	25.28	24.88	24.94	57,588
28 Jan 19	24.88000 -0.36	25.33	24.85	25.10	47,968
25 Jan 19	25.24000 +0.71	25.25	24.49	24.60	48,168
24 Jan 19	24.53000 +0.01	24.74	24.21	24.49	34,054
23 Jan 19	24.52000 +0.47	24.68	24.01	24.10	106,310
22 Jan 19	24.05000 +0.10	24.16	23.57	23.99	77,452
21 Jan 19	23.95000 -0.73	24.69	23.89	24.69	40,507
18 Jan 19	24.68000 +0.06	24.94	24.52	24.72	116,055
17 Jan 19	24.62000 +0.05	24.70	24.46	24.54	57,664
16 Jan 19	24.57000 +0.60	24.67	24.00	24.03	85,298
15 Jan 19	23.97000 +0.62	24.03	23.23	23.43	134,490
14 Jan 19	23.35000 -0.61	24.35	23.22	24.01	78,701
11 Jan 19	23.96000 +1.05	24.58	23.17	23.21	173,581
10 Jan 19	22.91000 -0.28	23.22	22.64	23.20	84,506
09 Jan 19	23.19000 +0.02	23.46	23.15	23.21	97,290
08 Jan 19	23.17000 +0.10	23.29	22.95	23.26	59,630
07 Jan 19	23.07000 +0.53	23.18	22.29	22.61	60,469
04 Jan 19	22.54000 +0.56	22.90	22.17	22.19	58,209
03 Jan 19	21.98000 -0.94	22.86	21.84	22.83	105,043
02 Jan 19	22.92000 -0.75	23.51	22.70	23.51	87,386
31 Dec 18	23.67000 +0.47	23.72	23.28	23.28	68,428
28 Dec 18	23.20000 +0.52	23.30	22.59	22.71	81,163
27 Dec 18	22.68000 +0.64	22.96	22.17	22.48	50,911
24 Dec 18	22.04500 +0.02	22.39	21.86	21.93	151,239
21 Dec 18	22.02000 -0.06	22.20	21.74	22.10	122,320
20 Dec 18	22.08000 -0.35	22.48	21.87	22.38	140,924
19 Dec 18	22.43000 -0.42	23.21	22.17	22.83	200,236
18 Dec 18	22.85000 -0.79	23.62	22.68	23.62	137,108
17 Dec 18	23.64000 -1.01	24.61	23.62	24.60	108,767
14 Dec 18	24.65000 -0.40	25.26	24.64	24.91	158,121
13 Dec 18	25.05000 -0.01	25.50	24.82	25.21	61,590
12 Dec 18	25.06000 +0.19	25.50	24.82	25.01	82,376
11 Dec 18	24.87000 +0.01	25.30	24.72	24.75	55,585
10 Dec 18	24.86000 -0.22	25.09	24.50	25.08	81,374
07 Dec 18	25.08000 -0.19	25.55	24.95	25.26	49,133
06 Dec 18	25.27000 +0.00	25.29	24.82	24.94	56,612
05 Dec 18	25.27000 -0.26	25.54	25.00	25.51	52,074
04 Dec 18	25.53000 -0.79	26.26	25.39	26.21	84,291
03 Dec 18	26.32000 -0.02	26.76	26.12	26.56	70,898
30 Nov 18	26.34000 +0.48	26.35	25.72	25.86	56,297
29 Nov 18	25.86000 +0.11	26.38	25.74	25.74	51,607
28 Nov 18	25.75000 +0.68	25.94	24.98	25.00	61,354
27 Nov 18	25.07000 +0.18	25.13	24.87	24.89	44,290
26 Nov 18	24.89000 +0.07	25.16	24.77	24.92	73,076
23 Nov 18	24.82000 +0.00	24.84	24.65	24.73	41,276
22 Nov 18	24.82000 +0.56	24.82	24.07	24.24	25,620
21 Nov 18	24.26000 +0.24	24.43	24.03	24.04	59,849
20 Nov 18	24.02000 -0.24	24.16	23.74	24.05	55,470
19 Nov 18	24.26000 +0.09	24.40	23.98	24.03	74,514
16 Nov 18	24.17000 +0.50	24.19	23.53	23.54	65,822
15 Nov 18	23.67000 +0.02	23.84	23.40	23.60	78,162
14 Nov 18	23.65000 -0.40	24.09	23.27	24.00	95,223
13 Nov 18	24.05000 -0.33	24.48	23.99	24.35	94,398
12 Nov 18	24.38000 -0.95	25.59	24.34	25.17	96,303
09 Nov 18	25.33000 -1.07	26.19	25.23	26.14	141,461
08 Nov 18	26.40000 -3.91	27.86	26.22	27.86	364,215
07 Nov 18	30.31000 +0.16	30.87	30.12	30.18	92,260
06 Nov 18	30.15000 +0.63	30.26	29.45	29.49	56,318
05 Nov 18	29.52000 -0.02	30.02	29.28	29.45	49,759
02 Nov 18	29.54000 -0.08	29.80	29.15	29.67	54,460
01 Nov 18	29.62000 +0.81	29.78	28.81	28.81	60,332
31 Oct 18	28.81000 +1.06	28.97	27.79	27.79	57,465
30 Oct 18	27.75000 -0.09	27.91	27.50	27.87	123,359
29 Oct 18	27.84000 -1.28	29.40	27.68	29.23	61,449
26 Oct 18	29.12000 -0.18	29.29	28.97	29.18	25,629
25 Oct 18	29.30000 +0.30	29.40	28.99	29.05	82,196
24 Oct 18	29.00000 -0.35	29.41	28.97	29.28	185,388
23 Oct 18	29.35000 -0.04	29.40	28.62	29.18	70,135
22 Oct 18	29.39000 +0.98	29.42	28.46	28.51	78,491
19 Oct 18	28.41000 +0.05	28.57	28.11	28.37	97,164
18 Oct 18	28.36000 +0.25	28.56	28.04	28.08	68,873
17 Oct 18	28.11000 -0.21	28.32	28.01	28.30	65,613
16 Oct 18	28.32000 -0.09	28.51	28.10	28.41	43,694
15 Oct 18	28.41000 +0.27	28.57	27.75	28.11	45,150
12 Oct 18	28.14000 +0.58	28.32	27.69	27.76	59,146
11 Oct 18	27.56000 -0.84	28.42	27.38	28.30	93,297
10 Oct 18	28.40000 -1.37	29.72	28.34	29.72	60,826
09 Oct 18	29.77000 -0.49	30.19	29.68	30.19	44,890
05 Oct 18	30.26000 -0.41	30.71	29.85	30.64	51,586
04 Oct 18	30.67000 +0.25	30.82	30.38	30.38	72,555
03 Oct 18	30.42000 -0.19	30.67	30.29	30.59	72,130
02 Oct 18	30.61000 +0.11	30.64	30.43	30.50	46,393
01 Oct 18	30.50000 -0.11	30.79	30.43	30.61	37,253
28 Sep 18	30.61000 +0.10	30.90	30.50	30.55	44,055
27 Sep 18	30.51000 +0.01	30.65	29.97	30.34	68,080
26 Sep 18	30.50000 -0.08	30.97	30.50	30.61	59,157
25 Sep 18	30.58000 -0.38	31.05	30.53	30.99	58,394
24 Sep 18	30.96000 +0.16	31.02	30.80	30.85	31,412
21 Sep 18	30.80000 -0.15	31.00	30.30	30.91	86,274
20 Sep 18	30.95000 +0.14	31.02	30.29	30.29	64,983
19 Sep 18	30.81000 -0.05	31.04	30.72	30.86	145,210
18 Sep 18	30.86000 -0.10	30.98	30.50	30.91	24,819
17 Sep 18	30.96000 +0.41	31.00	30.37	30.53	83,074
14 Sep 18	30.55000 +0.28	30.69	30.08	30.22	57,385
13 Sep 18	30.27000 -0.53	30.89	29.99	30.89	81,112
12 Sep 18	30.80000 -0.80	31.51	30.73	31.26	53,096
11 Sep 18	31.60000 -0.02	31.83	31.48	31.65	75,628
10 Sep 18	31.62000 +0.23	31.64	31.06	31.31	38,747
07 Sep 18	31.39000 +0.07	31.87	31.26	31.30	41,413
06 Sep 18	31.32000 +0.67	31.35	30.45	30.60	99,074
05 Sep 18	30.65000 +0.15	30.76	30.36	30.36	44,383
04 Sep 18	30.50000 -0.45	30.99	30.50	30.96	31,493
31 Aug 18	30.95000 -0.21	31.13	30.76	31.13	30,061
30 Aug 18	31.16000 +0.22	31.22	30.88	30.88	23,675
29 Aug 18	30.94000 +0.23	31.00	30.60	30.72	23,969
28 Aug 18	30.71000 +0.04	30.77	30.60	30.72	106,656
27 Aug 18	30.67000 -0.03	30.79	30.50	30.71	29,217
24 Aug 18	30.70000 +0.00	30.82	30.61	30.75	28,608
23 Aug 18	30.70000 +0.10	30.79	30.50	30.61	28,570
22 Aug 18	30.60000 +0.10	31.00	30.54	30.56	329,287
21 Aug 18	30.50000 +0.01	30.60	30.37	30.55	51,034
20 Aug 18	30.49000 +0.18	30.69	30.22	30.22	50,043
17 Aug 18	30.31000 -0.27	30.58	30.03	30.58	74,168
16 Aug 18	30.58000 -0.15	30.80	30.40	30.73	126,059
15 Aug 18	30.73000 -0.23	30.91	30.50	30.56	52,378
14 Aug 18	30.96000 +0.19	31.14	30.75	30.84	57,969
13 Aug 18	30.77000 +0.19	31.35	30.65	30.65	59,064
10 Aug 18	30.58000 -0.91	31.46	30.37	31.37	128,654
09 Aug 18	31.49000 -0.15	32.20	31.00	31.68	133,628
08 Aug 18	31.64000 +3.14	32.25	28.95	28.98	341,776
07 Aug 18	28.50000 -0.10	28.79	27.98	28.58	134,173
03 Aug 18	28.60000 -0.20	28.87	28.53	28.78	138,125
02 Aug 18	28.80000 -0.05	28.88	28.60	28.79	56,884
01 Aug 18	28.85000 +0.85	29.01	28.00	28.02	104,692
31 Jul 18	28.00000 -1.07	29.10	27.99	29.00	164,282
30 Jul 18	29.07000 -0.13	29.40	29.00	29.22	53,185
27 Jul 18	29.20000 +0.10	29.59	29.04	29.11	104,631
26 Jul 18	29.10000 +0.14	29.14	28.86	28.97	107,733
25 Jul 18	28.96000 -0.10	29.10	28.85	29.05	44,985
24 Jul 18	29.06000 -0.20	29.39	28.88	29.28	131,754
23 Jul 18	29.26000 -0.14	29.41	29.14	29.40	71,106
20 Jul 18	29.40000 -0.16	29.71	29.30	29.57	26,851
19 Jul 18	29.56000 +0.01	29.75	29.50	29.55	30,293
18 Jul 18	29.55000 +0.20	29.66	29.34	29.36	52,732
17 Jul 18	29.35000 +0.31	29.47	28.98	29.04	50,615
16 Jul 18	29.04000 -0.28	29.33	29.00	29.23	46,572
13 Jul 18	29.32000 -0.54	29.83	29.23	29.83	19,139
12 Jul 18	29.86000 +0.43	30.22	29.45	29.45	45,165
11 Jul 18	29.43000 -0.03	29.63	29.25	29.43	72,055
10 Jul 18	29.46000 +0.14	29.62	29.30	29.31	66,662
09 Jul 18	29.32000 +0.30	29.51	28.80	29.09	87,780
06 Jul 18	29.02000 -0.21	29.25	28.50	29.25	121,396
05 Jul 18	29.23000 -0.05	29.26	28.99	29.23	57,916
04 Jul 18	29.28000 +0.01	29.53	29.25	29.30	35,411
03 Jul 18	29.27000 -0.04	29.57	29.21	29.49	46,834
29 Jun 18	29.31000 +0.06	29.50	29.25	29.27	97,121
28 Jun 18	29.25000 -0.20	29.33	29.25	29.31	58,058
27 Jun 18	29.45000 +0.15	29.46	29.27	29.31	70,992
26 Jun 18	29.30000 -0.26	29.62	29.25	29.62	114,486
25 Jun 18	29.56000 -0.10	29.67	29.31	29.65	47,306
22 Jun 18	29.66000 -0.44	30.10	29.60	30.10	56,796
21 Jun 18	30.10000 +0.11	30.83	29.84	30.60	68,391
20 Jun 18	29.99000 +0.29	30.30	29.70	29.70	63,702
19 Jun 18	29.70000 -0.05	29.76	29.35	29.44	32,056
18 Jun 18	29.75000 +0.71	29.81	28.97	28.97	69,564
15 Jun 18	29.04000 -0.35	29.33	28.58	29.31	124,994
14 Jun 18	29.39000 +0.10	29.54	29.17	29.29	30,113
13 Jun 18	29.29000 -0.49	29.90	29.20	29.74	76,517
12 Jun 18	29.78000 +0.50	30.07	29.28	29.28	148,768
11 Jun 18	29.28000 -0.19	29.50	29.19	29.50	54,213
08 Jun 18	29.47000 +0.20	29.62	29.25	29.26	57,944
07 Jun 18	29.27000 -0.04	29.42	29.11	29.30	28,330
06 Jun 18	29.31000 +0.03	29.34	29.07	29.24	17,174
05 Jun 18	29.28000 -0.02	29.59	29.02	29.31	56,239
04 Jun 18	29.30000 +0.28	29.43	29.05	29.05	37,595
01 Jun 18	29.02000 -0.23	29.24	29.00	29.23	79,554
31 May 18	29.25000 +0.10	29.25	29.09	29.16	67,093
30 May 18	29.15000 -0.01	29.23	29.00	29.15	113,577
29 May 18	29.16000 +0.30	29.23	28.68	28.74	130,700
28 May 18	28.86000 -0.20	29.11	28.77	29.08	69,748
25 May 18	29.06000 +0.09	29.10	28.95	28.96	108,070
24 May 18	28.97000 -0.03	29.07	28.71	29.05	86,778
23 May 18	29.00000 +0.58	29.11	28.21	28.33	163,552
22 May 18	28.42000 +0.72	28.50	27.70	27.85	185,613
18 May 18	27.70000 -0.04	28.02	27.47	27.79	184,224
17 May 18	27.74000 -0.21	27.95	27.59	27.95	111,982
16 May 18	27.95000 +0.06	28.30	27.75	27.95	102,160
15 May 18	27.89000 -0.22	28.14	27.89	28.06	103,901
14 May 18	28.11000 -0.51	28.63	28.03	28.63	117,902
11 May 18	28.62000 -0.26	29.06	28.46	28.92	81,147
10 May 18	28.88000 -0.31	29.58	28.83	29.21	181,930
09 May 18	29.19000 -0.83	29.92	29.00	29.89	164,216
08 May 18	30.02000 -0.41	30.44	29.90	30.44	228,903
07 May 18	30.43000 -0.44	30.80	30.25	30.80	206,201
04 May 18	30.87000 -1.30	32.24	30.77	31.70	341,724
03 May 18	32.17000 +0.05	32.42	31.98	32.15	40,163
02 May 18	32.12000 -0.13	32.32	31.94	32.26	72,040
01 May 18	32.25000 -0.05	32.31	31.73	32.30	104,706
30 Apr 18	32.30000 -0.03	32.50	32.19	32.33	51,091
27 Apr 18	32.33000 +0.07	32.63	32.18	32.25	24,430
26 Apr 18	32.26000 +0.02	32.70	32.11	32.29	84,576
25 Apr 18	32.24000 +0.00	32.41	32.06	32.26	47,251
24 Apr 18	32.24000 +0.15	32.60	32.01	32.12	34,669
23 Apr 18	32.09000 -0.03	32.34	31.97	32.10	38,805
20 Apr 18	32.12000 +0.28	32.25	31.73	31.84	55,166
19 Apr 18	31.84000 -0.14	32.06	31.74	31.93	69,037
18 Apr 18	31.98000 -0.15	32.21	31.96	32.14	26,978
17 Apr 18	32.13000 +0.06	32.28	31.88	32.11	33,634
16 Apr 18	32.07000 -0.01	32.23	32.00	32.12	20,895
13 Apr 18	32.08000 -0.06	32.41	31.95	32.22	55,119
12 Apr 18	32.14000 +0.29	32.54	31.85	31.85	211,232
11 Apr 18	31.85000 -0.20	32.09	31.76	32.08	74,848
10 Apr 18	32.05000 +0.33	32.12	31.87	31.94	35,247
09 Apr 18	31.72000 -0.11	32.01	31.70	31.84	32,114
06 Apr 18	31.83000 -0.47	32.42	31.77	32.26	38,686
05 Apr 18	32.30000 +0.37	32.34	31.93	31.93	35,179
04 Apr 18	31.93000 -0.02	31.93	31.61	31.76	33,727
03 Apr 18	31.95000 +0.34	32.20	31.70	31.70	42,619
02 Apr 18	31.61000 -1.01	32.60	31.48	32.60	63,084
29 Mar 18	32.62000 +0.12	32.81	32.34	32.34	55,890
28 Mar 18	32.50000 +0.41	32.79	31.74	31.83	68,992
27 Mar 18	32.09000 -0.11	32.52	31.95	32.13	91,291
26 Mar 18	32.20000 +0.28	32.24	31.84	32.10	115,425
23 Mar 18	31.92000 -0.34	32.26	31.75	32.22	118,654
22 Mar 18	32.26000 -0.10	32.36	31.94	32.21	75,821
21 Mar 18	32.36000 +1.01	32.53	31.31	31.31	153,055
20 Mar 18	31.35000 +0.16	31.37	30.97	31.14	70,939
19 Mar 18	31.19000 -0.19	31.52	30.71	31.31	77,101
16 Mar 18	31.38000 -0.11	31.62	31.25	31.42	81,183
15 Mar 18	31.49000 +0.45	31.57	31.00	31.11	45,399
14 Mar 18	31.04000 -0.72	31.81	30.97	31.81	58,386
13 Mar 18	31.76000 +0.80	31.93	30.99	31.01	38,114
12 Mar 18	30.96000 -0.34	31.30	30.96	31.30	23,838
09 Mar 18	31.30000 -0.09	31.53	31.24	31.45	35,802
08 Mar 18	31.39000 +0.24	31.55	30.99	31.15	89,400
07 Mar 18	31.15000 -0.13	31.44	30.87	31.21	107,167
06 Mar 18	31.28000 -0.17	31.49	31.02	31.49	81,261
05 Mar 18	31.45000 +0.04	31.56	31.09	31.34	39,005
02 Mar 18	31.41000 -0.08	31.58	31.23	31.26	84,915
01 Mar 18	31.49000 +0.09	31.57	30.79	31.34	108,456
28 Feb 18	31.40000 -0.59	32.17	31.35	31.99	109,158
27 Feb 18	31.99000 -0.04	32.29	31.81	32.09	100,695
26 Feb 18	32.03000 +0.25	32.27	31.69	31.76	135,992
23 Feb 18	31.78000 -2.37	32.35	31.10	31.15	574,117
22 Feb 18	34.15000 +0.05	34.25	33.84	34.20	99,685
21 Feb 18	34.10000 -0.18	34.45	34.07	34.32	37,346
20 Feb 18	34.28000 -0.22	34.55	34.18	34.38	112,689
16 Feb 18	34.50000 +0.23	34.75	34.30	34.30	43,311
15 Feb 18	34.27000 +0.32	34.31	33.97	33.99	50,579
14 Feb 18	33.95000 +0.22	34.25	33.63	33.66	42,831
13 Feb 18	33.73000 -0.14	33.82	33.51	33.81	63,194
12 Feb 18	33.87000 +0.24	34.03	33.29	33.67	60,403
09 Feb 18	33.63000 +0.35	33.66	32.75	33.37	78,562
08 Feb 18	33.28000 -0.45	33.97	33.13	33.73	83,294
07 Feb 18	33.73000 +0.51	33.95	33.12	33.22	153,454
06 Feb 18	33.22000 +0.18	33.25	32.65	32.81	38,342
05 Feb 18	33.04000 -0.51	33.55	32.43	33.36	110,673
02 Feb 18	33.55000 -0.63	34.03	33.39	34.02	75,347
01 Feb 18	34.18000 -0.10	34.58	33.95	34.23	74,545
31 Jan 18	34.28000 +0.28	34.44	33.93	34.06	80,152
30 Jan 18	34.00000 -0.08	34.10	33.57	34.01	38,452
29 Jan 18	34.08000 -0.88	34.95	34.06	34.95	71,638
26 Jan 18	34.96000 -0.23	35.25	34.92	35.25	82,261
25 Jan 18	35.19000 +0.02	35.39	34.80	35.21	68,686
24 Jan 18	35.17000 -0.51	35.67	34.99	35.67	67,140
23 Jan 18	35.68000 +0.38	35.89	35.26	35.34	66,945
22 Jan 18	35.30000 -0.10	35.60	35.19	35.57	53,416
19 Jan 18	35.40000 +0.35	35.51	34.92	35.09	64,554
18 Jan 18	35.05000 -0.45	35.60	34.84	35.60	69,530
17 Jan 18	35.50000 +0.46	35.54	35.08	35.09	370,849
16 Jan 18	35.04000 +0.07	35.60	34.89	35.00	242,252
15 Jan 18	34.97000 -0.61	35.47	34.60	35.47	63,405
12 Jan 18	35.58000 -0.46	36.06	35.35	36.02	38,022
11 Jan 18	36.04000 -0.36	36.41	35.92	36.41	52,354
10 Jan 18	36.40000 -0.12	36.80	36.37	36.52	80,103
09 Jan 18	36.52000 -0.51	37.19	36.50	37.04	35,002
08 Jan 18	37.03000 -0.16	37.22	36.92	37.16	277,480
05 Jan 18	37.19000 -0.25	37.55	37.01	37.47	87,197
04 Jan 18	37.44000 +0.34	37.55	37.09	37.10	378,862
03 Jan 18	37.10000 +0.03	37.10	36.98	37.02	74,832
02 Jan 18	37.07000 +0.14	37.07	36.90	36.93	51,009
29 Dec 17	36.93000 +0.15	37.12	36.60	36.75	23,807
28 Dec 17	36.78000 -0.29	37.06	36.58	36.95	86,310
27 Dec 17	37.07000 +0.07	37.10	36.88	37.00	42,975
22 Dec 17	37.00000 +0.35	37.02	36.60	36.64	32,268
21 Dec 17	36.65000 -0.03	36.67	36.57	36.66	93,807
20 Dec 17	36.68000 +0.17	36.89	36.46	36.46	27,725
19 Dec 17	36.51000 +0.02	36.60	36.44	36.46	45,719
18 Dec 17	36.49000 +0.05	36.61	36.43	36.57	58,351
15 Dec 17	36.44000 -0.05	36.69	36.35	36.49	63,872
14 Dec 17	36.49000 -0.12	36.80	36.31	36.63	77,404
13 Dec 17	36.61000 +0.09	36.74	36.49	36.52	47,091
12 Dec 17	36.52000 -0.03	36.70	36.45	36.55	91,114
11 Dec 17	36.55000 -0.65	37.15	36.50	37.15	51,301
08 Dec 17	37.20000 +0.64	37.34	36.52	36.63	101,236
07 Dec 17	36.56000 +0.56	36.62	36.00	36.01	68,213
06 Dec 17	36.00000 +0.00	36.10	35.84	35.95	92,537
05 Dec 17	36.00000 -0.01	36.06	35.81	35.96	75,172
04 Dec 17	36.01000 +0.30	36.10	35.79	35.79	77,980
01 Dec 17	35.71000 -0.29	35.99	35.46	35.96	80,718
30 Nov 17	36.00000 +0.36	36.04	35.60	35.68	57,243
29 Nov 17	35.64000 -0.42	36.28	35.56	36.09	39,111
28 Nov 17	36.06000 +0.36	36.22	35.60	35.78	50,579
27 Nov 17	35.70000 -0.08	36.35	35.70	35.74	53,867
24 Nov 17	35.78000 +0.20	35.83	35.42	35.62	22,203
23 Nov 17	35.58000 -0.06	35.88	35.45	35.45	28,850
22 Nov 17	35.64000 +0.02	35.78	35.47	35.61	49,812
21 Nov 17	35.62000 +0.31	35.70	35.30	35.31	59,231
20 Nov 17	35.31000 -0.22	35.63	35.25	35.50	33,226
17 Nov 17	35.53000 -0.09	35.66	35.30	35.66	29,162
16 Nov 17	35.62000 +0.12	35.74	35.49	35.63	27,680
15 Nov 17	35.50000 -0.18	35.89	35.39	35.75	40,194
14 Nov 17	35.68000 +0.23	35.90	35.42	35.42	62,495
13 Nov 17	35.45000 -0.09	35.91	35.36	35.58	46,791
10 Nov 17	35.54000 -0.10	35.72	35.38	35.67	49,061
09 Nov 17	35.64000 +0.09	35.93	35.41	35.56	79,812
08 Nov 17	35.55000 -0.34	35.93	35.52	35.78	28,104
07 Nov 17	35.89000 -0.38	36.26	35.84	36.14	83,653
06 Nov 17	36.27000 -0.14	36.41	36.00	36.40	186,034
03 Nov 17	36.41000 +0.88	37.89	35.53	36.00	775,059
02 Nov 17	35.53000 -0.20	35.75	35.24	35.74	193,270
01 Nov 17	35.73000 +0.50	35.99	35.01	35.25	300,272
31 Oct 17	35.23000 +0.48	35.68	34.75	34.75	438,212
30 Oct 17	34.75000 -0.01	35.00	34.55	34.73	115,201
27 Oct 17	34.76000 -0.09	35.00	34.50	34.92	76,237
26 Oct 17	34.85000 +0.25	35.00	34.54	34.58	175,386
25 Oct 17	34.60000 +0.11	34.68	34.38	34.47	179,389
24 Oct 17	34.49000 -0.01	34.87	34.30	34.50	100,074
23 Oct 17	34.50000 +0.12	34.63	34.35	34.38	112,429
20 Oct 17	34.38000 +0.12	34.56	34.22	34.29	104,286
19 Oct 17	34.26000 +0.01	34.44	34.00	34.14	130,867
18 Oct 17	34.25000 -0.08	34.43	34.19	34.31	53,953
17 Oct 17	34.33000 +0.12	34.57	34.07	34.11	115,159
16 Oct 17	34.21000 -0.05	34.42	34.17	34.42	118,140
13 Oct 17	34.26000 +0.23	34.50	34.00	34.09	166,561
12 Oct 17	34.03000 +0.06	34.33	33.93	33.93	64,847
11 Oct 17	33.97000 +0.07	34.10	33.76	33.92	419,108
10 Oct 17	33.90000 +0.70	34.01	33.20	33.29	154,549
06 Oct 17	33.20000 +0.17	33.33	32.72	33.03	45,356
05 Oct 17	33.03000 +0.92	33.35	32.11	32.11	378,053
04 Oct 17	32.11000 +0.11	32.16	31.86	31.95	31,146
03 Oct 17	32.00000 +0.00	32.36	31.84	32.06	67,977
02 Oct 17	32.00000 +0.23	32.20	31.74	31.77	48,031
29 Sep 17	31.77000 +0.12	31.83	31.65	31.65	58,024
28 Sep 17	31.65000 +0.04	31.74	31.45	31.50	57,198
27 Sep 17	31.61000 +0.11	31.77	31.22	31.50	73,994
26 Sep 17	31.50000 +0.18	31.65	31.06	31.25	65,039
25 Sep 17	31.32000 +0.02	31.45	31.15	31.40	68,418
22 Sep 17	31.30000 -0.08	31.48	31.25	31.41	36,579
21 Sep 17	31.38000 +0.20	31.56	31.18	31.18	59,966
20 Sep 17	31.18000 -0.09	31.28	31.09	31.27	80,897
19 Sep 17	31.27000 -0.10	31.40	31.15	31.33	25,667
18 Sep 17	31.37000 -0.18	31.93	31.17	31.56	153,550
15 Sep 17	31.55000 +0.28	31.70	31.16	31.25	109,415
14 Sep 17	31.27000 +0.02	31.40	31.15	31.30	52,864
13 Sep 17	31.25000 +0.53	31.35	30.71	30.78	77,694
12 Sep 17	30.72000 +0.06	30.85	30.59	30.66	45,172
11 Sep 17	30.66000 +0.32	30.87	30.34	30.38	51,036
08 Sep 17	30.34000 +0.01	30.48	30.22	30.34	55,345
07 Sep 17	30.33000 +0.01	30.57	30.25	30.32	96,523
06 Sep 17	30.32000 -0.29	30.80	30.24	30.62	74,299
05 Sep 17	30.61000 -0.55	31.18	30.41	31.09	67,726
01 Sep 17	31.16000 -0.04	31.30	31.08	31.20	44,758
31 Aug 17	31.20000 -0.02	31.27	31.01	31.18	59,995
30 Aug 17	31.22000 +0.52	31.44	30.76	30.76	54,682
29 Aug 17	30.70000 -0.29	30.94	30.39	30.86	75,748
28 Aug 17	30.99000 -0.05	31.44	30.80	30.94	99,785
25 Aug 17	31.04000 -0.28	31.62	30.98	31.36	61,238
24 Aug 17	31.32000 +0.15	31.60	31.08	31.17	63,837
23 Aug 17	31.17000 -0.47	31.71	31.14	31.65	41,026
22 Aug 17	31.64000 +0.10	31.71	31.32	31.50	44,764
21 Aug 17	31.54000 -0.49	32.03	31.47	31.88	44,670
18 Aug 17	32.03000 +0.01	32.14	31.27	31.28	74,556
17 Aug 17	32.02000 -0.06	32.52	31.97	32.13	50,978
16 Aug 17	32.08000 +0.14	32.20	31.84	31.84	65,669
15 Aug 17	31.94000 -0.06	32.07	31.78	32.03	60,303
14 Aug 17	32.00000 +0.22	32.37	31.78	31.78	119,796
11 Aug 17	31.78000 +0.08	32.05	31.43	31.70	114,293
10 Aug 17	31.70000 -0.10	32.21	31.56	31.81	119,336
09 Aug 17	31.80000 +0.16	32.00	31.50	31.54	206,342
08 Aug 17	31.64000 -0.76	32.45	31.50	32.40	243,212
04 Aug 17	32.40000 +1.34	32.60	31.15	31.15	254,388
03 Aug 17	31.06000 +4.70	31.13	29.00	29.00	452,404
02 Aug 17	26.36000 -0.02	26.43	26.29	26.38	78,757
01 Aug 17	26.38000 +0.82	26.52	25.57	25.57	218,529
31 Jul 17	25.56000 -0.37	25.92	25.25	25.90	378,709
28 Jul 17	25.93000 -0.14	26.03	25.87	26.00	53,236
27 Jul 17	26.07000 -0.29	26.52	25.65	25.65	109,994
26 Jul 17	26.36000 -0.50	26.88	26.27	26.83	45,781
25 Jul 17	26.86000 +0.06	27.00	26.53	26.77	202,015
24 Jul 17	26.80000 -0.04	26.86	26.73	26.85	39,114
21 Jul 17	26.84000 -0.07	27.31	26.82	26.92	54,275
20 Jul 17	26.91000 -0.46	27.29	26.81	27.23	101,587
19 Jul 17	27.37000 -0.13	27.58	27.23	27.46	63,670
18 Jul 17	27.50000 -0.15	27.62	27.38	27.62	59,669
17 Jul 17	27.65000 -0.37	28.14	27.53	28.00	35,484
14 Jul 17	28.02000 -0.01	28.29	27.92	28.01	32,511
13 Jul 17	28.03000 -0.03	28.11	27.92	28.05	57,100
12 Jul 17	28.06000 +0.47	28.16	27.50	27.67	44,411
11 Jul 17	27.59000 +0.18	27.75	27.38	27.38	22,436
10 Jul 17	27.41000 -0.11	27.56	27.41	27.50	15,489
07 Jul 17	27.52000 -0.21	27.74	27.45	27.74	54,223
06 Jul 17	27.73000 +0.10	27.93	27.58	27.67	62,758
05 Jul 17	27.63000 +0.05	27.82	27.47	27.58	82,843
04 Jul 17	27.58000 -0.45	27.86	27.50	27.80	38,007
30 Jun 17	28.03000 +0.53	28.10	27.12	27.50	136,314
29 Jun 17	27.50000 -0.34	27.87	27.39	27.70	45,303
28 Jun 17	27.84000 -0.25	28.13	27.78	28.05	101,429
27 Jun 17	28.09000 -0.46	28.83	28.04	28.62	84,019
26 Jun 17	28.55000 -0.37	28.95	28.31	28.91	47,267
23 Jun 17	28.92000 +0.32	29.02	28.44	28.57	94,893
22 Jun 17	28.60000 -0.27	28.93	28.54	28.83	56,268
21 Jun 17	28.87000 +0.06	28.93	28.78	28.82	53,202
20 Jun 17	28.81000 -0.15	28.99	28.74	28.91	49,926
19 Jun 17	28.96000 +0.26	29.05	28.61	28.71	96,696
16 Jun 17	28.70000 -0.42	29.17	28.45	29.17	87,089
15 Jun 17	29.12000 +0.06	29.21	28.74	28.96	116,684
14 Jun 17	29.06000 -0.10	29.18	28.86	29.10	42,765
13 Jun 17	29.16000 -0.22	29.31	29.07	29.30	56,672
12 Jun 17	29.38000 -0.54	29.88	29.24	29.88	91,029
09 Jun 17	29.92000 -0.06	30.17	29.75	30.02	62,679
08 Jun 17	29.98000 +0.09	30.01	29.49	29.83	43,045
07 Jun 17	29.89000 -0.16	30.27	29.75	30.06	44,575
06 Jun 17	30.05000 -0.15	30.30	29.96	30.27	27,263
05 Jun 17	30.20000 -0.12	30.44	29.98	29.99	53,341
02 Jun 17	30.32000 +0.05	30.42	29.91	30.26	61,892
01 Jun 17	30.27000 +0.06	30.31	29.92	30.20	79,909
31 May 17	30.21000 -0.35	30.70	29.95	30.70	130,004
30 May 17	30.56000 -0.17	30.94	30.42	30.70	50,128
29 May 17	30.73000 +0.54	30.95	30.21	30.21	24,662
26 May 17	30.19000 -0.13	30.34	30.04	30.34	112,796
25 May 17	30.32000 -0.07	30.52	30.23	30.40	30,945
24 May 17	30.39000 +0.00	30.52	30.28	30.34	17,305
23 May 17	30.39000 +0.13	30.82	30.21	30.26	28,445
19 May 17	30.26000 +0.31	30.49	29.93	30.02	112,671
18 May 17	29.95000 +0.17	30.16	29.58	29.78	105,476
17 May 17	29.78000 -0.27	30.19	29.69	30.07	86,189
16 May 17	30.05000 -0.22	30.26	30.00	30.26	36,017
15 May 17	30.27000 -0.11	30.40	29.92	30.30	88,748
12 May 17	30.38000 -0.05	30.63	30.12	30.46	78,314
11 May 17	30.43000 -0.38	31.06	30.38	30.83	126,792
10 May 17	30.81000 -0.14	30.99	30.70	30.94	88,624
09 May 17	30.95000 +0.20	31.05	30.54	30.68	93,982
08 May 17	30.75000 +0.01	30.77	30.38	30.66	87,477
05 May 17	30.74000 +0.37	30.83	28.48	29.50	320,327
04 May 17	30.37000 -0.41	30.83	30.27	30.83	74,538
03 May 17	30.78000 +0.05	30.82	30.41	30.71	72,077
02 May 17	30.73000 -0.26	31.26	30.57	31.07	108,439
01 May 17	30.99000 +0.19	31.01	30.77	30.87	90,810
28 Apr 17	30.80000 -0.39	31.20	30.61	31.16	77,688
27 Apr 17	31.19000 -0.19	31.56	30.93	31.43	65,233
26 Apr 17	31.38000 -0.58	32.24	31.38	31.99	46,908
25 Apr 17	31.96000 -0.12	32.36	31.70	32.36	77,987
24 Apr 17	32.08000 +0.43	32.18	31.60	31.70	124,009
21 Apr 17	31.65000 +0.22	31.93	31.45	31.45	213,224
20 Apr 17	31.43000 +0.25	31.68	31.24	31.45	92,279
19 Apr 17	31.18000 +0.52	31.23	30.70	30.75	86,845
18 Apr 17	30.66000 +0.43	30.74	30.15	30.29	45,088
17 Apr 17	30.23000 -0.24	30.69	30.21	30.51	36,642
13 Apr 17	30.47000 +0.12	30.77	30.32	30.43	87,432
12 Apr 17	30.35000 +0.09	31.06	30.23	30.30	73,809
11 Apr 17	30.26000 +0.23	30.27	29.89	30.11	133,783
10 Apr 17	30.03000 +0.06	30.30	29.90	30.06	56,072
07 Apr 17	29.97000 +0.06	30.06	29.77	29.96	52,160
06 Apr 17	29.91000 +0.40	30.28	29.55	29.62	97,867
05 Apr 17	29.51000 +0.00	29.72	29.45	29.58	77,822
04 Apr 17	29.51000 +0.24	29.91	29.05	29.32	131,609
03 Apr 17	29.27000 +0.17	29.37	29.12	29.28	46,426
31 Mar 17	29.10000 +0.07	29.37	28.78	29.03	89,152
30 Mar 17	29.03000 -0.38	29.55	28.95	29.44	81,195
29 Mar 17	29.41000 +0.21	29.51	28.88	29.08	115,387
28 Mar 17	29.20000 +0.36	29.24	28.73	28.93	54,485
27 Mar 17	28.84000 +0.21	29.33	28.35	28.59	72,837
24 Mar 17	28.63000 +0.35	28.65	28.18	28.26	71,541
23 Mar 17	28.28000 +0.39	28.38	27.92	27.92	58,136
22 Mar 17	27.89000 -0.21	28.10	27.82	28.04	66,889
21 Mar 17	28.10000 -0.15	28.41	28.03	28.25	87,704
20 Mar 17	28.25000 -0.27	28.52	28.09	28.52	180,584
17 Mar 17	28.52000 +0.33	28.71	28.17	28.30	119,612
16 Mar 17	28.19000 +0.24	28.56	27.90	27.90	97,110
15 Mar 17	27.95000 -0.19	28.23	27.74	28.23	121,423
14 Mar 17	28.14000 -0.75	28.73	28.13	28.58	90,494
13 Mar 17	28.89000 -0.59	29.42	28.62	29.40	86,314
10 Mar 17	29.48000 +0.09	29.50	29.17	29.40	95,453
09 Mar 17	29.39000 +0.43	29.40	28.89	28.89	143,206
08 Mar 17	28.96000 -0.46	29.54	28.74	29.49	130,561
07 Mar 17	29.42000 +0.50	29.68	28.80	28.80	316,919
06 Mar 17	28.92000 -0.52	29.45	28.92	29.45	123,177
03 Mar 17	29.44000 -0.03	29.65	29.36	29.54	72,638
02 Mar 17	29.47000 -0.30	30.14	29.44	29.75	79,688
01 Mar 17	29.77000 -0.53	30.33	29.65	30.30	193,319
28 Feb 17	30.30000 +0.22	30.82	29.92	29.92	156,982
27 Feb 17	30.08000 -0.93	30.85	29.90	30.85	282,885
24 Feb 17	31.01000 -2.07	31.59	29.66	30.75	545,884
23 Feb 17	33.08000 +0.26	33.10	32.78	32.97	38,945
22 Feb 17	32.82000 +0.00	32.94	32.44	32.71	83,302
21 Feb 17	32.82000 -0.18	33.36	32.72	33.04	40,843
17 Feb 17	33.00000 -0.42	33.36	32.75	33.31	49,750
16 Feb 17	33.42000 +0.53	33.50	32.93	33.01	87,197
15 Feb 17	32.89000 +0.49	33.07	32.44	32.44	72,431
14 Feb 17	32.40000 +0.20	32.62	32.21	32.27	51,427
13 Feb 17	32.20000 -0.28	32.67	32.07	32.50	64,788
10 Feb 17	32.48000 +0.49	32.70	31.99	32.00	65,516
09 Feb 17	31.99000 +0.65	32.18	31.30	31.34	296,634
08 Feb 17	31.34000 +0.84	31.45	30.44	30.44	140,357
07 Feb 17	30.50000 +0.16	30.62	30.39	30.39	30,571
06 Feb 17	30.34000 +0.20	30.75	30.23	30.25	52,020
03 Feb 17	30.14000 -0.08	30.25	29.98	30.25	37,193
02 Feb 17	30.22000 +0.46	30.25	29.80	29.85	86,541
01 Feb 17	29.76000 -0.09	29.90	29.69	29.85	49,857
31 Jan 17	29.85000 +0.08	29.91	29.51	29.68	241,182
30 Jan 17	29.77000 -0.23	30.17	29.71	30.00	103,883
27 Jan 17	30.00000 +0.35	30.06	29.75	29.83	152,778
26 Jan 17	29.65000 -0.12	29.91	29.52	29.75	105,355
25 Jan 17	29.77000 -0.01	29.77	29.49	29.75	104,099
24 Jan 17	29.78000 +0.38	29.83	29.36	29.36	96,035
23 Jan 17	29.40000 -0.28	29.85	29.35	29.69	93,241
20 Jan 17	29.68000 -0.02	29.94	29.60	29.68	43,760
19 Jan 17	29.70000 +0.55	30.00	29.20	29.22	183,259
18 Jan 17	29.15000 -0.75	29.98	29.00	29.98	97,424
17 Jan 17	29.90000 -0.40	30.51	29.89	30.40	67,685
16 Jan 17	30.30000 +0.30	30.47	29.99	30.00	36,846
13 Jan 17	30.00000 -0.30	30.33	29.96	30.27	107,968
12 Jan 17	30.30000 -0.20	30.82	30.00	30.65	68,649
11 Jan 17	30.50000 -0.31	31.02	30.45	30.90	84,689
10 Jan 17	30.81000 +0.56	30.91	30.35	30.47	50,005
09 Jan 17	30.25000 -0.15	30.45	30.23	30.44	20,029
06 Jan 17	30.40000 -0.24	30.56	30.11	30.56	50,266
05 Jan 17	30.64000 -0.48	31.24	30.32	31.24	52,539
04 Jan 17	31.12000 +0.78	31.45	30.37	30.37	90,712
03 Jan 17	30.34000 -0.62	31.05	30.20	31.00	56,857
30 Dec 16	30.96000 +0.12	31.22	30.69	30.84	47,351
29 Dec 16	30.84000 +0.59	30.84	30.31	30.31	63,826
28 Dec 16	30.25000 +0.00	30.57	29.76	29.76	53,220
23 Dec 16	30.25000 +0.20	30.31	29.89	30.10	37,067
22 Dec 16	30.05000 -0.04	30.29	30.00	30.02	50,354
21 Dec 16	30.09000 -0.16	30.45	29.81	30.20	66,070
20 Dec 16	30.25000 +0.13	30.41	29.95	30.12	46,024
19 Dec 16	30.12000 +0.13	30.32	30.00	30.00	65,138
16 Dec 16	29.99000 +0.96	30.02	29.00	29.23	72,264
15 Dec 16	29.03000 -0.08	29.39	28.70	29.08	114,796
14 Dec 16	29.11000 -0.75	29.90	29.05	29.81	204,036
13 Dec 16	29.86000 -0.75	30.75	29.76	30.47	104,963
12 Dec 16	30.61000 +0.58	30.72	29.98	29.98	275,772
09 Dec 16	30.03000 +0.03	30.23	29.80	30.00	97,831
08 Dec 16	30.00000 +0.17	30.20	29.64	29.81	66,591
07 Dec 16	29.83000 -0.16	30.03	29.79	30.02	204,364
06 Dec 16	29.99000 +0.06	30.09	29.72	29.92	74,913
05 Dec 16	29.93000 -0.35	30.35	29.57	30.28	111,129
02 Dec 16	30.28000 +0.23	30.48	29.99	30.08	79,911
01 Dec 16	30.05000 -0.69	30.64	29.71	30.64	146,302
30 Nov 16	30.74000 +0.21	31.09	30.48	30.53	138,447
29 Nov 16	30.53000 -0.28	31.00	30.45	30.85	100,339
28 Nov 16	30.81000 +0.19	31.01	30.64	30.64	33,841
25 Nov 16	30.62000 -0.13	30.83	30.55	30.70	50,851
24 Nov 16	30.75000 +0.21	30.82	30.32	30.66	74,251
23 Nov 16	30.54000 -0.16	30.82	30.53	30.62	204,837
22 Nov 16	30.70000 +0.49	30.70	30.10	30.22	163,614
21 Nov 16	30.21000 -0.17	30.67	30.11	30.66	124,724
18 Nov 16	30.38000 +0.10	30.73	30.30	30.36	66,526
17 Nov 16	30.28000 +0.44	30.33	29.89	29.95	154,698
16 Nov 16	29.84000 +0.02	30.01	29.71	29.86	149,097
15 Nov 16	29.82000 +0.09	30.04	29.75	29.81	106,448
14 Nov 16	29.73000 -0.22	30.41	29.60	29.99	103,542
11 Nov 16	29.95000 +0.80	30.08	29.02	29.16	68,455
10 Nov 16	29.15000 +0.15	29.17	28.83	29.11	52,855
09 Nov 16	29.00000 +0.08	29.24	28.70	28.70	96,673
08 Nov 16	28.92000 +0.25	29.07	28.71	28.97	212,892
07 Nov 16	28.67000 +0.17	28.96	28.56	28.74	153,282
04 Nov 16	28.50000 +0.54	29.18	28.24	28.44	364,229
03 Nov 16	27.96000 +0.08	28.01	27.62	27.76	99,417
02 Nov 16	27.88000 -0.62	28.41	27.74	28.41	57,712
01 Nov 16	28.50000 -0.43	29.03	28.31	29.00	73,219
31 Oct 16	28.93000 +0.11	29.44	28.83	29.43	94,878
28 Oct 16	28.82000 -0.44	29.36	28.77	29.22	59,264
27 Oct 16	29.26000 -0.24	29.60	29.11	29.50	56,169
26 Oct 16	29.50000 -0.26	29.91	29.50	29.67	53,531
25 Oct 16	29.76000 -0.06	29.98	29.64	29.82	32,451
24 Oct 16	29.82000 +0.16	29.82	29.55	29.75	229,157
21 Oct 16	29.66000 +0.20	30.09	29.43	29.45	142,799
20 Oct 16	29.46000 +0.12	29.53	29.33	29.35	44,662
19 Oct 16	29.34000 -0.01	29.58	29.18	29.38	60,385
18 Oct 16	29.35000 +0.17	29.43	29.03	29.14	83,090
17 Oct 16	29.18000 +0.08	29.30	29.00	29.10	81,077
14 Oct 16	29.10000 +0.09	29.39	29.00	29.07	89,685
13 Oct 16	29.01000 -0.01	29.32	28.69	28.78	429,264
12 Oct 16	29.02000 -0.08	29.24	28.94	29.13	38,904
11 Oct 16	29.10000 -0.10	29.29	28.93	29.23	50,476
07 Oct 16	29.20000 -0.09	29.36	28.00	28.00	84,987
06 Oct 16	29.29000 +0.00	29.49	29.19	29.39	76,647
05 Oct 16	29.29000 +0.10	29.42	29.24	29.25	72,522
04 Oct 16	29.19000 -0.09	29.51	29.10	29.10	57,219
03 Oct 16	29.28000 +0.03	29.58	29.07	29.52	115,367
30 Sep 16	29.25000 -0.28	29.63	28.65	29.63	248,275
29 Sep 16	29.53000 +0.10	29.57	29.10	29.47	206,287
28 Sep 16	29.43000 +0.32	29.61	28.93	28.93	133,175
27 Sep 16	29.11000 +0.62	29.11	28.16	28.40	177,184
26 Sep 16	28.49000 -0.43	28.90	28.40	28.79	79,261
23 Sep 16	28.92000 -0.34	29.30	28.87	29.19	60,609
22 Sep 16	29.26000 +0.16	29.50	29.08	29.08	94,279
21 Sep 16	29.10000 -0.12	29.43	28.97	29.12	88,128
20 Sep 16	29.22000 +0.39	29.50	28.89	28.95	243,838
19 Sep 16	28.83000 +0.76	29.03	28.39	28.47	268,935
16 Sep 16	28.07000 -0.07	28.79	27.70	28.14	1,734,028
15 Sep 16	28.14000 -0.40	28.96	28.10	28.61	174,218
14 Sep 16	28.54000 -0.41	29.07	28.54	29.00	183,742
13 Sep 16	28.95000 -0.34	29.35	28.75	29.25	264,665
12 Sep 16	29.29000 +0.45	29.33	28.56	28.81	287,106
09 Sep 16	28.84000 +0.18	29.24	28.57	28.66	143,489
08 Sep 16	28.66000 -0.39	29.15	28.42	28.53	103,868
07 Sep 16	29.05000 -0.12	29.55	28.97	29.47	154,415
06 Sep 16	29.17000 +0.42	29.30	28.80	28.81	192,810
02 Sep 16	28.75000 +0.35	29.01	28.44	28.49	111,727
01 Sep 16	28.40000 +0.46	28.74	27.78	27.78	174,596
31 Aug 16	27.94000 -0.09	28.03	27.49	27.94	180,399
30 Aug 16	28.03000 +0.77	28.11	27.20	27.20	364,137
29 Aug 16	27.26000 +0.41	27.39	26.90	26.95	232,113
26 Aug 16	26.85000 -0.26	27.54	26.82	27.11	315,664
25 Aug 16	27.11000 +0.67	27.22	26.24	26.39	113,144
24 Aug 16	26.44000 +0.07	26.75	26.22	26.40	86,942
23 Aug 16	26.37000 +0.51	26.50	25.81	25.86	210,513
22 Aug 16	25.86000 +0.15	25.97	25.43	25.57	28,476
19 Aug 16	25.71000 +0.06	25.94	25.11	25.65	107,399
18 Aug 16	25.65000 -0.04	25.78	25.41	25.63	39,989
17 Aug 16	25.69000 +0.02	25.76	25.51	25.72	42,729
16 Aug 16	25.67000 -0.23	25.90	25.41	25.81	62,145
15 Aug 16	25.90000 +1.06	25.98	24.86	24.86	143,353
12 Aug 16	24.84000 +1.84	25.18	23.84	23.99	227,620
11 Aug 16	23.00000 +0.06	23.36	22.89	23.36	43,018
10 Aug 16	22.94000 -0.81	23.86	22.83	23.84	10,427
09 Aug 16	23.75000 +0.13	23.87	23.62	23.62	11,760
08 Aug 16	23.62000 +0.41	23.67	23.18	23.21	21,537
05 Aug 16	23.21000 -0.06	23.50	23.05	23.40	12,143
04 Aug 16	23.27000 +0.80	23.38	22.51	22.55	21,808
03 Aug 16	22.47000 -1.38	23.86	22.42	23.86	38,210
02 Aug 16	23.85000 +0.25	23.92	23.12	23.62	19,811
29 Jul 16	23.60000 +0.11	23.94	23.02	23.29	73,177
28 Jul 16	23.49000 +0.08	23.94	23.35	23.35	114,640
27 Jul 16	23.41000 +0.34	23.43	23.05	23.09	68,217
26 Jul 16	23.07000 +0.03	23.19	22.96	23.10	11,306
25 Jul 16	23.04000 +0.03	23.09	22.91	22.99	11,408
22 Jul 16	23.01000 +0.04	23.18	22.75	23.00	84,298
21 Jul 16	22.97000 +0.08	23.00	22.89	22.89	14,373
20 Jul 16	22.89000 +0.04	22.98	22.63	22.85	30,676
19 Jul 16	22.85000 +0.53	22.97	22.40	22.44	25,796
18 Jul 16	22.32000 +0.25	22.63	22.01	22.03	33,114
15 Jul 16	22.07000 +0.69	22.25	21.51	21.57	73,372
14 Jul 16	21.38000 -0.02	21.52	21.28	21.52	9,128
13 Jul 16	21.40000 -0.07	21.58	21.20	21.55	35,515
12 Jul 16	21.47000 +0.20	21.58	21.23	21.27	17,748
11 Jul 16	21.27000 -0.16	21.72	21.22	21.45	14,130
08 Jul 16	21.43000 -0.10	21.92	21.37	21.55	16,066
07 Jul 16	21.53000 +0.60	21.54	20.89	20.93	69,236
06 Jul 16	20.93000 -0.46	21.31	20.76	21.29	55,459
05 Jul 16	21.39000 -0.31	21.79	21.12	21.71	59,089
04 Jul 16	21.70000 -0.57	22.38	19.48	21.42	12,603
30 Jun 16	22.27000 +0.67	22.27	21.48	21.49	51,222
29 Jun 16	21.60000 -0.02	21.85	21.49	21.64	74,856
28 Jun 16	21.62000 +0.60	21.85	21.07	21.08	63,312
27 Jun 16	21.02000 -0.84	21.78	20.92	21.78	53,331
24 Jun 16	21.86000 -0.34	22.00	20.87	21.98	46,153
23 Jun 16	22.20000 +0.69	22.34	21.51	21.51	94,888
22 Jun 16	21.51000 -0.13	21.64	21.27	21.64	31,776
21 Jun 16	21.64000 +0.64	21.97	20.88	21.02	40,085
20 Jun 16	21.00000 -0.16	21.30	20.83	21.11	101,715
17 Jun 16	21.16000 -0.40	21.57	21.15	21.57	22,186
16 Jun 16	21.56000 -0.72	22.29	21.49	22.29	32,697
15 Jun 16	22.28000 +0.42	22.75	21.71	21.78	71,071
14 Jun 16	21.86000 -0.20	22.13	21.73	22.13	65,950
13 Jun 16	22.06000 -0.07	22.19	21.56	21.65	22,140
10 Jun 16	22.13000 -0.60	22.71	21.95	22.71	67,145
09 Jun 16	22.73000 +0.05	22.75	22.05	22.07	21,319
08 Jun 16	22.68000 -0.05	22.80	22.54	22.76	20,270
07 Jun 16	22.73000 +0.28	22.97	22.49	22.50	29,832
06 Jun 16	22.45000 -0.19	22.51	22.36	22.51	30,244
03 Jun 16	22.64000 +0.21	22.82	22.37	22.41	12,724
02 Jun 16	22.43000 -0.05	22.69	22.39	22.52	57,727
01 Jun 16	22.48000 -0.47	22.95	22.13	22.95	57,054
31 May 16	22.95000 +0.16	23.05	22.78	22.79	21,260
30 May 16	22.79000 -0.04	23.05	22.62	22.81	6,336
27 May 16	22.83000 -0.15	23.14	22.80	22.93	32,334
26 May 16	22.98000 +0.18	23.17	22.72	22.72	66,233
25 May 16	22.80000 -0.08	22.85	21.60	22.79	93,136
24 May 16	22.88000 +0.59	22.95	22.33	22.33	94,777
20 May 16	22.29000 +0.05	22.42	22.08	22.18	20,270
19 May 16	22.24000 +0.13	22.54	21.84	22.09	34,475
18 May 16	22.11000 +0.11	22.34	21.80	21.80	35,500
17 May 16	22.00000 -0.44	22.45	21.90	22.44	59,813
16 May 16	22.44000 +0.00	22.50	22.35	22.50	23,490
13 May 16	22.44000 +0.18	22.57	22.00	22.35	69,603
12 May 16	22.26000 +0.28	22.31	21.93	21.98	30,362
11 May 16	21.98000 +0.77	21.98	21.11	21.19	32,736
10 May 16	21.21000 -0.09	21.60	21.14	21.31	48,231
09 May 16	21.30000 -0.26	21.71	21.24	21.51	125,704
06 May 16	21.56000 -0.33	22.23	21.41	21.67	99,013
05 May 16	21.89000 -0.06	22.02	21.59	22.00	62,307
04 May 16	21.95000 -0.01	22.00	21.35	21.87	33,814
03 May 16	21.96000 +0.14	22.09	21.79	21.99	83,028
02 May 16	21.82000 -0.29	22.12	21.81	22.10	19,819
29 Apr 16	22.11000 +0.59	22.22	21.49	21.66	47,563
28 Apr 16	21.52000 -0.22	21.91	21.50	21.63	436,873
27 Apr 16	21.74000 +0.46	21.92	21.32	21.53	102,722
26 Apr 16	21.28000 +0.07	21.49	21.13	21.18	30,165
25 Apr 16	21.21000 -0.34	21.50	21.00	21.49	19,920
22 Apr 16	21.55000 +0.10	21.74	21.09	21.49	56,748
21 Apr 16	21.45000 +0.12	21.60	21.24	21.29	59,532
20 Apr 16	21.33000 +0.03	21.65	21.24	21.35	241,580
19 Apr 16	21.30000 -0.08	21.46	20.90	21.35	94,153
18 Apr 16	21.38000 -0.25	21.63	21.15	21.55	72,438
15 Apr 16	21.63000 +0.25	21.81	21.45	21.60	29,267
14 Apr 16	21.38000 -0.07	21.53	21.27	21.45	85,183
13 Apr 16	21.45000 +0.54	21.70	20.86	21.00	60,013
12 Apr 16	20.91000 +0.10	21.00	20.63	20.87	69,584
11 Apr 16	20.81000 +0.04	21.00	20.71	20.81	28,270
08 Apr 16	20.77000 +0.01	20.86	20.54	20.65	26,705
07 Apr 16	20.76000 +0.16	21.01	20.46	20.55	27,167
06 Apr 16	20.60000 -0.04	20.75	20.40	20.57	98,279
05 Apr 16	20.64000 -0.15	20.73	20.51	20.65	43,894
04 Apr 16	20.79000 -0.12	21.17	20.72	20.75	36,556
01 Apr 16	20.91000 +0.14	20.99	20.54	20.67	27,964
31 Mar 16	20.77000 +0.27	20.86	20.30	20.43	65,424
30 Mar 16	20.50000 -0.19	20.85	20.42	20.78	48,229
29 Mar 16	20.69000 +0.41	20.69	20.10	20.30	161,918
28 Mar 16	20.28000 +0.15	20.33	20.08	20.09	31,389
24 Mar 16	20.13000 +0.05	20.16	19.95	20.01	22,297
23 Mar 16	20.08000 +0.19	20.10	19.79	19.81	193,635
22 Mar 16	19.89000 -0.02	20.00	19.64	19.86	18,125
21 Mar 16	19.91000 +0.28	19.91	19.66	19.77	126,373
18 Mar 16	19.63000 -0.01	19.87	19.50	19.59	75,259
17 Mar 16	19.64000 -0.08	20.03	19.55	19.68	51,648
16 Mar 16	19.72000 +0.13	19.83	19.50	19.58	119,016
15 Mar 16	19.59000 -0.04	19.72	19.50	19.61	18,820
14 Mar 16	19.63000 -0.09	19.78	19.55	19.70	31,975
11 Mar 16	19.72000 +0.06	19.81	19.53	19.75	84,637
10 Mar 16	19.66000 +0.00	19.75	19.49	19.69	18,468
09 Mar 16	19.66000 +0.26	19.78	19.32	19.51	91,242
08 Mar 16	19.40000 -0.09	19.61	19.38	19.38	23,147
07 Mar 16	19.49000 +0.08	19.76	19.35	19.35	47,726
04 Mar 16	19.41000 -0.33	20.02	19.20	19.41	71,951
03 Mar 16	19.74000 +0.04	19.94	19.42	19.78	82,557
02 Mar 16	19.70000 +0.25	19.89	19.15	19.26	101,965
01 Mar 16	19.45000 -0.60	20.00	19.36	19.75	71,855
29 Feb 16	20.05000 +0.58	20.05	19.49	19.58	97,435
26 Feb 16	19.47000 +0.08	19.70	19.16	19.25	35,152
25 Feb 16	19.39000 +0.70	19.43	18.48	18.86	37,326
24 Feb 16	18.69000 +0.71	18.69	17.87	17.92	129,390
23 Feb 16	17.98000 -0.16	18.33	17.88	18.33	18,082
22 Feb 16	18.14000 +0.05	18.42	18.10	18.10	15,873
19 Feb 16	18.09000 +0.10	18.23	17.84	17.84	191,183
18 Feb 16	17.99000 -0.03	18.10	17.85	18.08	40,136
17 Feb 16	18.02000 +0.48	18.15	17.47	17.49	54,247
16 Feb 16	17.54000 +0.58	17.65	16.96	16.96	60,067
12 Feb 16	16.96000 -0.35	17.29	16.90	17.04	172,033
11 Feb 16	17.31000 -0.04	17.31	16.92	17.10	82,776
10 Feb 16	17.35000 -0.06	17.52	17.30	17.52	13,176
09 Feb 16	17.41000 -0.11	17.52	17.41	17.52	20,455
08 Feb 16	17.52000 -0.09	17.88	17.50	17.52	17,527
05 Feb 16	17.61000 -0.50	18.24	17.61	17.62	12,472
04 Feb 16	18.11000 +0.59	18.19	17.69	17.70	14,583
03 Feb 16	17.52000 -0.31	17.70	17.52	17.70	21,144
02 Feb 16	17.83000 -0.26	18.02	17.64	18.01	20,882
01 Feb 16	18.09000 +0.25	18.10	17.97	18.07	5,332
29 Jan 16	17.84000 +0.14	17.95	17.50	17.58	19,334
28 Jan 16	17.70000 -0.33	18.14	17.64	18.14	29,849
27 Jan 16	18.03000 +0.11	18.11	17.60	18.11	29,051
26 Jan 16	17.92000 +0.02	18.03	17.55	18.03	60,982
25 Jan 16	17.90000 -0.63	18.50	17.86	18.50	7,948
22 Jan 16	18.53000 +0.25	18.80	18.23	18.49	50,441
21 Jan 16	18.28000 +0.48	18.37	17.86	17.88	30,611
20 Jan 16	17.80000 -0.15	17.88	17.50	17.75	63,764
19 Jan 16	17.95000 +0.07	17.95	17.83	17.83	46,169
18 Jan 16	17.88000 -0.24	18.24	17.85	17.94	27,921
15 Jan 16	18.12000 -0.29	18.22	17.84	18.22	36,296
14 Jan 16	18.41000 +0.11	18.51	18.30	18.40	28,389
13 Jan 16	18.30000 -0.48	18.97	18.13	18.71	180,092
12 Jan 16	18.78000 +0.28	18.93	18.50	18.50	83,710
11 Jan 16	18.50000 -0.32	18.86	18.45	18.82	51,274
08 Jan 16	18.82000 +0.21	18.85	18.51	18.51	31,516
07 Jan 16	18.61000 -0.47	18.85	18.37	18.80	73,207
06 Jan 16	19.08000 -0.03	19.15	18.90	18.91	30,423
05 Jan 16	19.11000 -0.07	19.25	18.96	19.11	28,158
04 Jan 16	19.18000 -0.21	19.40	19.09	19.27	43,074
31 Dec 15	19.39000 +0.41	19.54	18.85	18.85	68,643
30 Dec 15	18.98000 +0.40	19.31	18.59	18.68	33,314
29 Dec 15	18.58000 -0.22	19.25	18.52	19.25	63,640
24 Dec 15	18.80000 -0.16	19.43	18.80	19.08	16,977
23 Dec 15	18.96000 +0.06	19.42	18.86	18.86	32,567
22 Dec 15	18.90000 -0.03	19.21	18.70	19.00	80,492
21 Dec 15	18.93000 +0.05	19.10	18.34	18.34	49,465
18 Dec 15	18.88000 -0.12	19.07	18.77	19.00	33,310
17 Dec 15	19.00000 -0.09	19.11	18.87	19.00	42,424
16 Dec 15	19.09000 -0.29	19.75	18.95	19.34	51,742
15 Dec 15	19.38000 +0.77	19.46	18.64	18.76	33,429
14 Dec 15	18.61000 -0.24	18.79	18.50	18.70	41,936
11 Dec 15	18.85000 -0.16	19.10	18.63	18.83	230,669
10 Dec 15	19.01000 +0.22	19.10	18.60	18.94	28,842
09 Dec 15	18.79000 -0.14	19.00	18.77	18.91	45,465
08 Dec 15	18.93000 -0.21	19.18	18.85	19.12	88,011
07 Dec 15	19.14000 -0.71	19.75	19.11	19.70	64,947
04 Dec 15	19.85000 -0.28	20.03	19.60	19.92	27,456
03 Dec 15	20.13000 -0.25	20.62	20.04	20.35	76,372
02 Dec 15	20.38000 +0.08	20.42	20.03	20.03	43,472
01 Dec 15	20.30000 +0.11	20.32	19.91	20.05	52,392
30 Nov 15	20.19000 -0.01	20.98	19.93	20.06	187,906
27 Nov 15	20.20000 -0.13	20.35	20.13	20.22	10,259
26 Nov 15	20.33000 +0.20	20.43	20.11	20.23	9,179
25 Nov 15	20.13000 +0.24	20.24	19.85	20.06	207,366
24 Nov 15	19.89000 +0.28	20.00	19.52	19.52	56,243
23 Nov 15	19.61000 +0.03	19.68	19.54	19.56	40,924
20 Nov 15	19.58000 +0.04	19.62	19.50	19.50	139,910
19 Nov 15	19.54000 +0.24	19.55	19.25	19.50	39,970
18 Nov 15	19.30000 +0.34	19.34	18.96	19.09	16,397
17 Nov 15	18.96000 +0.14	19.13	18.87	18.88	42,552
16 Nov 15	18.82000 +0.06	19.00	18.73	18.76	19,123
13 Nov 15	18.76000 +0.06	18.97	18.69	18.70	37,968
12 Nov 15	18.70000 -0.06	19.11	18.65	18.86	45,679
11 Nov 15	18.76000 -0.12	19.05	18.75	19.05	27,276
10 Nov 15	18.88000 +0.06	18.93	18.17	18.71	37,507
09 Nov 15	18.82000 +0.06	18.91	18.38	18.61	158,404
06 Nov 15	18.76000 -0.24	18.98	18.73	18.95	43,913
05 Nov 15	19.00000 -0.22	19.00	18.40	18.93	143,074
04 Nov 15	19.22000 -0.61	19.89	19.06	19.66	25,975
03 Nov 15	19.83000 +0.40	19.96	19.23	19.23	15,140
02 Nov 15	19.43000 +0.38	19.59	19.10	19.25	15,419
30 Oct 15	19.05000 -0.86	19.91	19.02	19.78	21,714
29 Oct 15	19.91000 -0.08	20.10	19.74	19.74	6,897
28 Oct 15	19.99000 +0.25	20.10	19.93	19.99	40,829
27 Oct 15	19.74000 +0.05	20.00	19.46	19.95	29,453
26 Oct 15	19.69000 +0.19	19.81	19.32	19.66	24,235
23 Oct 15	19.50000 -0.35	19.93	19.37	19.87	48,616
22 Oct 15	19.85000 +0.10	19.90	19.75	19.75	22,209
21 Oct 15	19.75000 -0.10	19.90	19.60	19.69	21,593
20 Oct 15	19.85000 -0.05	20.08	19.72	20.08	24,064
19 Oct 15	19.90000 -0.10	20.06	19.78	20.02	41,592
16 Oct 15	20.00000 +0.19	20.00	19.82	19.83	23,015
15 Oct 15	19.81000 -0.13	20.02	19.51	19.81	24,621
14 Oct 15	19.94000 -0.29	20.20	19.74	20.06	24,490
13 Oct 15	20.23000 -0.14	20.61	19.95	20.58	21,892
09 Oct 15	20.37000 -0.28	20.63	20.28	20.52	248,124
08 Oct 15	20.65000 +0.27	20.77	20.38	20.38	45,931
07 Oct 15	20.38000 +0.65	20.50	19.98	19.98	21,226
06 Oct 15	19.73000 +0.04	19.85	19.39	19.75	22,032
05 Oct 15	19.69000 -0.06	20.00	19.65	19.75	24,340
02 Oct 15	19.75000 -0.79	20.60	19.60	20.51	34,785
01 Oct 15	20.54000 +0.06	20.58	20.27	20.38	56,552
30 Sep 15	20.48000 +0.43	20.56	20.00	20.10	77,028
29 Sep 15	20.05000 -0.38	20.56	20.03	20.56	30,525
28 Sep 15	20.43000 -0.27	20.75	20.17	20.63	20,579
25 Sep 15	20.70000 +0.20	20.98	20.39	20.48	13,715
24 Sep 15	20.50000 +0.24	20.73	20.04	20.04	39,759
23 Sep 15	20.26000 -0.44	20.90	20.13	20.70	23,440
22 Sep 15	20.70000 -0.30	21.20	20.66	21.19	61,475
21 Sep 15	21.00000 +0.31	21.31	20.90	20.95	28,252
18 Sep 15	20.69000 +0.04	20.97	20.36	20.36	34,134
17 Sep 15	20.65000 +0.13	20.88	20.52	20.52	13,353
16 Sep 15	20.52000 +0.42	20.71	20.00	20.00	26,937
15 Sep 15	20.10000 +0.14	20.25	19.75	19.94	40,826
14 Sep 15	19.96000 +0.07	20.09	19.75	20.00	29,726
11 Sep 15	19.89000 +0.00	20.02	19.49	19.90	21,081
10 Sep 15	19.89000 +0.14	20.03	19.59	19.59	72,768
09 Sep 15	19.75000 -0.15	19.98	19.69	19.81	27,735
08 Sep 15	19.90000 -0.21	20.26	19.79	20.15	19,884
04 Sep 15	20.11000 -0.31	20.50	20.05	20.05	11,488
03 Sep 15	20.42000 -0.30	20.98	20.37	20.98	49,604
02 Sep 15	20.72000 -0.67	21.71	20.65	21.45	30,434
01 Sep 15	21.39000 +0.33	21.55	20.55	20.56	47,488
31 Aug 15	21.06000 -0.04	21.97	20.95	21.60	58,200
28 Aug 15	21.10000 +0.15	21.70	20.90	20.99	46,596
27 Aug 15	20.95000 +1.37	20.99	19.71	19.78	118,238
26 Aug 15	19.58000 +0.17	20.57	19.49	19.70	95,347
25 Aug 15	19.41000 +0.25	20.22	19.08	19.23	55,639
24 Aug 15	19.16000 -1.10	20.00	17.03	17.03	103,121
21 Aug 15	20.26000 -0.23	20.50	20.00	20.02	63,727
20 Aug 15	20.49000 -0.98	21.30	20.46	21.23	41,196
19 Aug 15	21.47000 +0.51	22.10	21.10	21.10	37,507
18 Aug 15	20.96000 -0.17	21.98	20.86	20.86	89,206
17 Aug 15	21.13000 -0.09	21.45	20.39	21.22	24,956
14 Aug 15	21.22000 +0.65	21.26	20.41	20.69	71,393
13 Aug 15	20.57000 +0.72	20.86	19.61	19.62	46,477
12 Aug 15	19.85000 -1.03	20.67	19.79	20.67	67,256
11 Aug 15	20.88000 +0.50	21.25	20.18	20.35	71,736
10 Aug 15	20.38000 +0.45	21.29	19.71	19.78	107,283
07 Aug 15	19.93000 +3.19	20.46	18.10	18.10	157,567
06 Aug 15	16.74000 -0.67	17.40	16.60	17.21	204,144
05 Aug 15	17.41000 +0.65	17.65	16.82	17.00	29,330
04 Aug 15	16.76000 +0.14	16.89	16.35	16.44	90,875
31 Jul 15	16.62000 -0.25	16.87	16.46	16.83	35,709
30 Jul 15	16.87000 -0.13	17.29	16.77	17.20	5,999
29 Jul 15	17.00000 +0.02	17.20	16.82	16.84	60,223
28 Jul 15	16.98000 -0.17	17.17	16.86	16.99	46,495
27 Jul 15	17.15000 -0.75	17.89	17.11	17.73	44,996
24 Jul 15	17.90000 -0.12	18.13	17.74	18.07	45,682
23 Jul 15	18.02000 -0.45	18.46	17.91	18.27	12,081
22 Jul 15	18.47000 -0.53	19.09	18.37	18.88	30,201
21 Jul 15	19.00000 +0.46	19.02	18.38	18.38	86,221
20 Jul 15	18.54000 +0.31	18.62	18.05	18.14	21,859
17 Jul 15	18.23000 +0.23	18.28	17.91	17.91	15,690
16 Jul 15	18.00000 -0.58	18.62	17.77	18.52	116,045
15 Jul 15	18.58000 +0.24	18.71	18.31	18.31	31,814
14 Jul 15	18.34000 +0.02	18.38	18.17	18.22	18,267
13 Jul 15	18.32000 +0.08	18.74	18.10	18.10	23,340
10 Jul 15	18.24000 -0.46	19.00	18.24	18.70	30,290
09 Jul 15	18.70000 +0.59	18.80	18.00	18.00	100,904
08 Jul 15	18.11000 +0.04	18.21	18.00	18.00	24,210
07 Jul 15	18.07000 -0.04	18.08	18.00	18.03	10,973
06 Jul 15	18.11000 +0.01	18.16	17.62	17.93	93,942
03 Jul 15	18.10000 +0.10	18.23	17.85	17.85	11,600
02 Jul 15	18.00000 +0.20	18.33	17.70	17.80	31,497
30 Jun 15	17.80000 +0.00	18.06	17.73	17.75	129,309
29 Jun 15	17.80000 -0.11	17.92	17.65	17.65	80,270
26 Jun 15	17.91000 -0.35	18.23	17.72	17.91	56,906
25 Jun 15	18.26000 +0.20	18.39	17.94	17.94	33,909
24 Jun 15	18.06000 +0.14	18.21	17.78	17.78	118,173
23 Jun 15	17.92000 -0.58	18.44	17.84	18.38	29,604
22 Jun 15	18.50000 -0.01	18.56	18.40	18.50	128,702
19 Jun 15	18.51000 -0.09	18.82	18.50	18.51	25,903
18 Jun 15	18.60000 +0.07	18.66	18.50	18.54	17,617
17 Jun 15	18.53000 +0.01	18.65	18.50	18.50	8,921
16 Jun 15	18.52000 -0.04	18.90	18.40	18.47	59,355
15 Jun 15	18.56000 +0.01	18.74	18.45	18.46	16,503
12 Jun 15	18.55000 -0.10	18.60	18.52	18.55	8,977
11 Jun 15	18.65000 +0.15	19.05	18.50	18.50	121,226
10 Jun 15	18.50000 -0.03	18.56	18.50	18.50	26,692
09 Jun 15	18.53000 +0.02	18.57	18.50	18.50	226,510
08 Jun 15	18.51000 -0.25	18.65	18.46	18.63	35,269
05 Jun 15	18.76000 +0.23	18.77	18.51	18.51	13,402
04 Jun 15	18.53000 -0.23	18.77	18.53	18.57	31,873
03 Jun 15	18.76000 +0.04	18.78	18.69	18.76	62,492
02 Jun 15	18.72000 -0.21	19.09	18.72	18.99	28,775
01 Jun 15	18.93000 -0.17	19.16	18.67	19.16	33,972
29 May 15	19.10000 -0.29	19.42	18.79	19.20	40,329
28 May 15	19.39000 +0.28	19.41	18.10	19.03	1,074,962
27 May 15	19.11000 -0.18	19.35	19.08	19.22	49,378
26 May 15	19.29000 -0.06	19.49	19.17	19.17	115,773
25 May 15	19.35000 -0.20	19.50	19.15	19.49	12,342
22 May 15	19.55000 -0.17	19.80	19.49	19.64	17,141
21 May 15	19.72000 -0.23	19.99	19.22	19.99	73,883
20 May 15	19.95000 +0.30	20.04	19.57	19.70	83,092
19 May 15	19.65000 +0.18	19.84	19.48	19.81	70,649
15 May 15	19.47000 -0.33	19.74	19.25	19.70	69,586
14 May 15	19.80000 +0.15	20.06	19.30	19.65	110,073
13 May 15	19.65000 +0.88	19.65	18.93	19.52	160,383
12 May 15	18.77000 +0.26	19.21	18.50	18.98	126,159
11 May 15	18.51000 +0.01	18.57	18.25	18.38	556,393
08 May 15	18.50000 -1.25	18.71	17.26	17.95	467,189
07 May 15	19.75000 -0.05	19.82	19.69	19.69	70,006
06 May 15	19.80000 -0.61	20.31	19.78	20.25	26,937
05 May 15	20.41000 -0.01	20.53	20.14	20.25	46,466
04 May 15	20.42000 +0.44	20.43	19.87	19.87	74,266
01 May 15	19.98000 -0.20	20.15	19.65	20.06	12,738
30 Apr 15	20.18000 -0.11	20.33	20.05	20.05	19,668
29 Apr 15	20.29000 +0.19	20.46	20.22	20.35	19,530
28 Apr 15	20.10000 -0.05	20.28	19.99	20.14	9,791
27 Apr 15	20.15000 -0.15	20.38	19.75	20.09	39,209
24 Apr 15	20.30000 +0.20	20.45	20.07	20.07	86,970
23 Apr 15	20.10000 +0.05	20.18	20.01	20.05	10,872
22 Apr 15	20.05000 -0.10	20.56	19.93	20.02	63,352
21 Apr 15	20.15000 -0.21	20.37	20.00	20.37	49,951
20 Apr 15	20.36000 +0.28	20.62	20.05	20.05	41,159
17 Apr 15	20.08000 -0.17	20.20	20.03	20.18	38,798
16 Apr 15	20.25000 +0.26	20.25	19.99	20.19	43,877
15 Apr 15	19.99000 +0.28	20.05	19.61	19.62	35,423
14 Apr 15	19.71000 -0.12	19.80	19.60	19.78	21,362
13 Apr 15	19.83000 +0.07	20.10	19.59	20.10	152,736
10 Apr 15	19.76000 -0.24	19.99	19.63	19.84	13,911
09 Apr 15	20.00000 +0.10	20.02	19.74	19.89	16,537
08 Apr 15	19.90000 +0.31	19.90	19.50	19.65	28,263
07 Apr 15	19.59000 -0.27	20.00	19.46	20.00	40,908
06 Apr 15	19.86000 -0.08	20.20	19.86	19.94	18,049
02 Apr 15	19.94000 +0.35	19.96	19.71	19.81	26,160
01 Apr 15	19.59000 +0.03	19.72	19.45	19.51	31,083
31 Mar 15	19.56000 -0.44	19.98	19.43	19.86	11,805
30 Mar 15	20.00000 +0.15	20.15	19.73	19.74	15,658
27 Mar 15	19.85000 +0.02	19.95	19.48	19.54	142,268
26 Mar 15	19.83000 +0.08	19.85	19.60	19.78	61,651
25 Mar 15	19.75000 +0.35	19.87	19.59	19.63	103,154
24 Mar 15	19.40000 -1.56	21.24	18.48	20.91	376,518
23 Mar 15	20.96000 -0.25	21.21	20.93	21.04	25,253
20 Mar 15	21.21000 +0.47	21.22	20.76	20.76	22,095
19 Mar 15	20.74000 -0.04	20.89	20.55	20.71	23,835
18 Mar 15	20.78000 -0.47	21.13	20.00	21.07	27,758
17 Mar 15	21.25000 +0.67	21.86	20.65	20.97	44,727
16 Mar 15	20.58000 +0.09	20.74	20.38	20.66	34,498
13 Mar 15	20.49000 -0.03	20.56	19.90	20.55	63,283
12 Mar 15	20.52000 +0.09	20.72	20.10	20.56	62,836
11 Mar 15	20.43000 -0.37	20.82	20.22	20.82	20,962
10 Mar 15	20.80000 -0.23	21.02	20.57	21.00	254,382
09 Mar 15	21.03000 +0.01	21.13	20.85	20.86	7,919
06 Mar 15	21.02000 -0.02	21.19	20.90	20.95	57,735
05 Mar 15	21.04000 -0.01	21.17	20.87	20.97	95,912
04 Mar 15	21.05000 -0.67	21.54	20.93	21.54	20,225
03 Mar 15	21.72000 -0.14	21.78	21.50	21.51	44,636
02 Mar 15	21.86000 -0.14	22.07	21.45	22.05	36,239
27 Feb 15	22.00000 -0.06	22.10	21.73	22.06	130,866
26 Feb 15	22.06000 +0.98	22.15	20.90	21.00	256,321
25 Feb 15	21.08000 +1.73	21.54	19.37	19.42	121,952
24 Feb 15	19.35000 +0.08	19.54	19.32	19.32	22,153
23 Feb 15	19.27000 -0.04	19.39	19.03	19.04	54,487
20 Feb 15	19.31000 +0.00	19.46	19.19	19.23	370,076
19 Feb 15	19.31000 +0.08	19.58	19.17	19.58	28,707
18 Feb 15	19.23000 +0.01	19.28	19.11	19.25	31,143
17 Feb 15	19.22000 -0.33	19.47	19.12	19.47	109,567
13 Feb 15	19.55000 -0.14	19.70	19.45	19.60	38,589
12 Feb 15	19.69000 +0.06	19.79	19.25	19.73	140,530
11 Feb 15	19.63000 +0.16	19.64	19.50	19.59	20,674
10 Feb 15	19.47000 -0.15	19.79	19.44	19.79	33,251
09 Feb 15	19.62000 +0.04	19.66	19.43	19.47	129,942
06 Feb 15	19.58000 +0.16	19.63	19.30	19.30	9,796
05 Feb 15	19.42000 +0.29	19.52	19.00	19.02	19,475
04 Feb 15	19.13000 -0.41	19.54	19.07	19.50	76,943
03 Feb 15	19.54000 +0.05	19.59	19.45	19.47	26,824
02 Feb 15	19.49000 +0.70	19.57	18.50	18.75	74,669
30 Jan 15	18.79000 -0.61	19.51	18.63	19.40	103,132
29 Jan 15	19.40000 -0.32	19.75	19.32	19.72	69,297
28 Jan 15	19.72000 +0.22	20.13	19.50	19.50	257,907
27 Jan 15	19.50000 -0.50	20.17	19.50	19.84	90,604
26 Jan 15	20.00000 -0.41	20.28	20.00	20.21	19,380
23 Jan 15	20.41000 -0.09	20.64	20.35	20.41	142,900
22 Jan 15	20.50000 -0.02	20.64	20.44	20.54	10,456
21 Jan 15	20.52000 +0.06	20.61	20.20	20.49	95,117
20 Jan 15	20.46000 -0.24	20.71	20.27	20.71	41,122
19 Jan 15	20.70000 +0.19	20.70	20.28	20.29	15,574
16 Jan 15	20.51000 +0.33	20.63	20.24	20.38	22,765
15 Jan 15	20.18000 -0.10	20.35	20.11	20.24	21,237
14 Jan 15	20.28000 -0.02	20.34	20.09	20.18	23,224
13 Jan 15	20.30000 +0.03	20.50	20.25	20.26	44,211
12 Jan 15	20.27000 -0.94	21.25	20.25	20.99	82,060
09 Jan 15	21.21000 -0.10	21.64	21.05	21.64	55,968
08 Jan 15	21.31000 +1.42	21.74	20.49	20.49	241,140
07 Jan 15	19.89000 +0.79	19.99	19.12	19.50	268,518
06 Jan 15	19.10000 -1.34	20.50	18.88	20.50	84,588
05 Jan 15	20.44000 -0.14	20.85	20.38	20.61	42,019
02 Jan 15	20.58000 -0.23	20.90	20.52	20.81	25,333
31 Dec 14	20.81000 -0.31	21.32	20.61	21.32	14,610
30 Dec 14	21.12000 +0.23	21.20	21.00	21.03	20,421
29 Dec 14	20.89000 +0.12	21.02	20.51	20.88	60,609
24 Dec 14	20.77000 +0.20	20.77	20.32	20.57	27,878
23 Dec 14	20.57000 -0.21	21.00	20.46	20.99	32,917
22 Dec 14	20.78000 +0.13	21.06	20.53	20.75	37,476
19 Dec 14	20.65000 +0.30	20.82	20.16	20.30	125,155
18 Dec 14	20.35000 -0.17	20.99	20.35	20.69	19,226
17 Dec 14	20.52000 +0.23	20.70	20.13	20.13	33,533
16 Dec 14	20.29000 +0.27	20.50	19.93	20.02	35,008
15 Dec 14	20.02000 +0.07	20.16	19.80	19.81	51,992
12 Dec 14	19.95000 -0.71	20.46	19.84	20.46	164,928
11 Dec 14	20.66000 +0.23	21.02	20.54	20.59	37,080
10 Dec 14	20.43000 -1.01	21.43	20.20	21.26	77,580
09 Dec 14	21.44000 -0.53	21.81	21.20	21.66	26,691
08 Dec 14	21.97000 -0.53	22.46	21.51	22.11	28,232
05 Dec 14	22.50000 +0.06	22.55	22.06	22.44	73,177
04 Dec 14	22.44000 -0.14	22.52	22.30	22.41	13,498
03 Dec 14	22.58000 -0.38	22.85	22.41	22.85	66,989
02 Dec 14	22.96000 -0.22	23.35	22.53	22.96	25,187
01 Dec 14	23.18000 -0.57	23.62	22.86	23.48	132,025
28 Nov 14	23.75000 +0.23	23.75	23.27	23.32	27,411
27 Nov 14	23.52000 +0.01	23.63	23.25	23.49	34,545
26 Nov 14	23.51000 +1.55	23.99	22.30	22.37	72,161
25 Nov 14	21.96000 +0.10	22.35	21.83	22.00	52,828
24 Nov 14	21.86000 -0.13	22.30	21.55	22.03	47,180
21 Nov 14	21.99000 +1.22	22.30	21.45	21.45	130,003
20 Nov 14	20.77000 +0.03	21.01	20.70	20.79	39,228
19 Nov 14	20.74000 -0.09	21.01	20.67	20.94	38,640
18 Nov 14	20.83000 +0.25	21.08	20.66	20.75	50,658
17 Nov 14	20.58000 +0.56	20.66	19.96	19.96	34,914
14 Nov 14	20.02000 -0.06	20.36	19.97	20.04	40,290
13 Nov 14	20.08000 -0.05	20.31	20.01	20.02	27,753
12 Nov 14	20.13000 +0.05	20.30	19.94	19.99	37,359
11 Nov 14	20.08000 -0.12	20.37	20.08	20.22	40,089
10 Nov 14	20.20000 -0.75	21.20	19.77	21.20	121,139
07 Nov 14	20.95000 -0.46	21.35	20.86	21.25	65,570
06 Nov 14	21.41000 +0.03	21.41	21.21	21.21	25,580
05 Nov 14	21.38000 +0.29	21.38	21.24	21.26	25,162
04 Nov 14	21.09000 -0.76	21.74	21.09	21.58	60,173
03 Nov 14	21.85000 +0.00	21.99	21.75	21.97	42,725
31 Oct 14	21.85000 +0.96	21.97	20.80	21.45	54,107
30 Oct 14	20.89000 +0.21	21.51	20.33	20.33	46,335
29 Oct 14	20.68000 -0.14	20.73	20.25	20.70	103,502
28 Oct 14	20.82000 -0.17	20.87	20.11	20.84	192,167
27 Oct 14	20.99000 -0.50	21.35	20.85	21.30	290,377
24 Oct 14	21.49000 -0.13	21.59	21.10	21.52	92,539
23 Oct 14	21.62000 -0.58	22.15	21.40	22.15	213,797
22 Oct 14	22.20000 -0.05	22.28	21.02	21.02	759,452
21 Oct 14	22.25000 +0.89	22.25	21.05	21.51	74,466
20 Oct 14	21.36000 +1.11	21.43	20.00	20.00	111,574
17 Oct 14	20.25000 +0.93	20.25	19.47	19.48	26,243
16 Oct 14	19.32000 +0.52	19.40	18.62	18.62	44,116
15 Oct 14	18.80000 -0.38	19.27	18.60	19.27	84,155
14 Oct 14	19.18000 -0.17	19.31	19.00	19.25	100,631
10 Oct 14	19.35000 +0.05	19.48	19.16	19.16	19,491
09 Oct 14	19.30000 -0.27	19.55	19.17	19.51	34,364
08 Oct 14	19.57000 -0.31	19.70	19.24	19.68	67,674
07 Oct 14	19.88000 +0.19	19.89	19.65	19.89	44,848
06 Oct 14	19.69000 -0.05	19.82	19.59	19.68	87,721
03 Oct 14	19.74000 +0.14	20.19	19.52	19.53	60,399
02 Oct 14	19.60000 +0.05	19.72	18.73	19.48	49,102
01 Oct 14	19.55000 -0.12	19.75	19.16	19.72	33,293
30 Sep 14	19.67000 -0.59	20.23	19.35	20.16	59,446
29 Sep 14	20.26000 +0.00	20.35	20.06	20.07	114,991
26 Sep 14	20.26000 -0.05	20.42	20.03	20.03	17,926
25 Sep 14	20.31000 +0.11	20.33	20.11	20.20	78,010
24 Sep 14	20.20000 +0.04	20.33	20.08	20.15	40,059
23 Sep 14	20.16000 -0.04	20.35	20.15	20.20	19,974
22 Sep 14	20.20000 -0.43	20.50	20.11	20.50	43,305
19 Sep 14	20.63000 +0.21	20.63	20.28	20.28	63,838
18 Sep 14	20.42000 +0.07	20.57	20.21	20.26	59,721
17 Sep 14	20.35000 -0.25	20.65	19.97	20.65	1,266,120
16 Sep 14	20.60000 -0.23	21.00	20.51	20.96	49,024
15 Sep 14	20.83000 +0.06	20.83	20.69	20.70	46,269
12 Sep 14	20.77000 -0.13	20.87	20.69	20.85	11,708
11 Sep 14	20.90000 +0.20	20.95	20.57	20.57	55,042
10 Sep 14	20.70000 -0.05	20.80	20.64	20.65	41,420
09 Sep 14	20.75000 +0.06	20.75	20.47	20.65	36,952
08 Sep 14	20.69000 +0.54	20.69	20.00	20.01	25,792
05 Sep 14	20.15000 -0.11	20.21	19.97	20.15	35,375
04 Sep 14	20.26000 -0.08	20.39	19.65	20.28	113,242
03 Sep 14	20.34000 -0.07	20.61	19.91	20.41	51,669
02 Sep 14	20.41000 -0.41	20.68	20.33	20.55	109,949
29 Aug 14	20.82000 -0.32	21.14	20.60	21.14	26,851
28 Aug 14	21.14000 -0.45	21.76	21.02	21.44	33,907
27 Aug 14	21.59000 +0.09	21.75	21.33	21.50	118,594
26 Aug 14	21.50000 +0.10	21.50	21.27	21.40	81,165
25 Aug 14	21.40000 +0.01	21.59	21.25	21.40	52,598
22 Aug 14	21.39000 -0.17	21.56	21.26	21.34	29,528
21 Aug 14	21.56000 -0.15	21.80	21.31	21.80	38,036
20 Aug 14	21.71000 +0.10	21.81	21.07	21.53	78,271
19 Aug 14	21.61000 +0.30	21.77	21.30	21.40	48,181
18 Aug 14	21.31000 -0.04	21.34	21.15	21.34	22,212
15 Aug 14	21.35000 +0.29	21.43	21.01	21.01	93,430
14 Aug 14	21.06000 -0.51	21.55	20.79	21.51	236,732
13 Aug 14	21.57000 +0.16	21.67	21.26	21.42	210,938
12 Aug 14	21.41000 -0.31	21.60	21.30	21.47	56,300
11 Aug 14	21.72000 -0.84	22.52	21.64	22.52	63,170
08 Aug 14	22.56000 -0.64	23.46	22.43	23.46	53,258
07 Aug 14	23.20000 +0.54	24.49	22.78	22.79	135,502
06 Aug 14	22.66000 +0.10	22.90	22.40	22.60	48,509
05 Aug 14	22.56000 +0.41	22.85	22.14	22.15	52,867
01 Aug 14	22.15000 -0.35	22.42	21.77	22.00	65,607
31 Jul 14	22.50000 -0.43	22.86	22.41	22.83	51,536
30 Jul 14	22.93000 +0.25	22.97	22.62	22.75	133,085
29 Jul 14	22.68000 -0.22	23.14	22.50	23.14	120,578
28 Jul 14	22.90000 +0.39	23.04	22.47	22.51	105,222
25 Jul 14	22.51000 -0.41	23.19	22.50	23.00	85,055
24 Jul 14	22.92000 +0.30	23.50	22.75	22.75	101,535
23 Jul 14	22.62000 +1.05	22.73	21.56	21.56	137,695
22 Jul 14	21.57000 -0.01	21.70	21.40	21.51	143,202
21 Jul 14	21.58000 -0.11	21.90	21.42	21.70	61,551
18 Jul 14	21.69000 +0.52	21.72	21.29	21.42	76,126
17 Jul 14	21.17000 -0.64	21.80	20.44	21.69	89,705
16 Jul 14	21.81000 +0.03	21.90	21.64	21.90	154,771
15 Jul 14	21.78000 +0.10	21.78	21.50	21.65	51,613
14 Jul 14	21.68000 -0.09	21.83	21.64	21.64	117,518
11 Jul 14	21.77000 -0.32	22.13	21.77	22.13	107,603
10 Jul 14	22.09000 -0.21	22.20	21.80	22.20	315,356
09 Jul 14	22.30000 +0.42	22.30	21.85	21.85	107,404
08 Jul 14	21.88000 -0.60	22.27	21.45	22.26	186,527
07 Jul 14	22.48000 -0.40	22.85	22.39	22.80	75,380
04 Jul 14	22.88000 +0.07	22.93	22.58	22.85	41,031
03 Jul 14	22.81000 -0.25	23.16	22.80	22.93	66,139
02 Jul 14	23.06000 +0.12	23.27	22.74	22.75	109,503
30 Jun 14	22.94000 -0.35	23.26	22.65	23.09	76,425
27 Jun 14	23.29000 +0.07	23.30	22.65	23.00	104,666
26 Jun 14	23.22000 -0.10	23.54	23.11	23.21	178,084
25 Jun 14	23.32000 -0.76	24.08	22.80	23.99	172,337
24 Jun 14	24.08000 -0.12	24.30	24.06	24.29	124,767
23 Jun 14	24.20000 -0.26	24.43	24.06	24.40	266,807
20 Jun 14	24.46000 -0.22	24.75	24.30	24.75	189,960
19 Jun 14	24.68000 +0.18	24.71	24.36	24.45	155,112
18 Jun 14	24.50000 -0.07	24.73	24.41	24.73	72,142
17 Jun 14	24.57000 +0.52	24.70	24.01	24.10	80,492
16 Jun 14	24.05000 +0.13	24.16	23.92	23.92	104,979
13 Jun 14	23.92000 -0.10	24.10	23.91	24.09	154,874
12 Jun 14	24.02000 +0.07	24.08	23.79	23.79	119,705
11 Jun 14	23.95000 +0.21	24.13	23.64	23.80	103,849
10 Jun 14	23.74000 -0.11	23.87	23.69	23.85	87,167
09 Jun 14	23.85000 +0.19	23.90	23.39	23.41	127,819
06 Jun 14	23.66000 +0.16	23.87	23.63	23.68	102,938
05 Jun 14	23.50000 +0.05	23.78	23.22	23.54	112,862
04 Jun 14	23.45000 +0.30	23.45	23.05	23.06	167,333
03 Jun 14	23.15000 +0.06	23.31	22.82	23.09	177,643
02 Jun 14	23.09000 +0.54	23.09	22.01	22.50	94,412
30 May 14	22.55000 +0.27	22.74	21.90	22.31	624,499
29 May 14	22.28000 +0.85	22.29	21.43	21.43	141,818
28 May 14	21.43000 -0.05	21.90	21.30	21.30	43,747
27 May 14	21.48000 +0.23	21.54	21.07	21.30	54,454
26 May 14	21.25000 -0.65	22.24	21.25	22.14	91,408
23 May 14	21.90000 +0.47	21.93	21.12	21.42	81,210
22 May 14	21.43000 +0.59	21.50	20.84	20.84	57,513
21 May 14	20.84000 +0.23	20.91	20.50	20.61	50,767
20 May 14	20.61000 -0.39	21.20	20.00	21.00	192,046
16 May 14	21.00000 -0.22	21.13	20.76	21.13	41,517
15 May 14	21.22000 -0.22	21.49	20.97	21.49	45,618
14 May 14	21.44000 +0.43	21.44	21.01	21.12	235,498
13 May 14	21.01000 -0.14	21.24	20.90	20.91	59,320
12 May 14	21.15000 -0.49	21.46	20.99	21.10	150,594
09 May 14	21.64000 +0.47	21.90	21.19	21.37	65,396
08 May 14	21.17000 +0.78	21.38	20.39	20.46	230,807
07 May 14	20.39000 +0.04	20.50	19.93	20.49	93,568
06 May 14	20.35000 +0.17	20.45	19.91	20.25	242,148
05 May 14	20.18000 +0.62	20.24	19.35	19.35	40,141
02 May 14	19.56000 +0.24	19.64	19.12	19.12	24,644
01 May 14	19.32000 -0.13	19.45	19.14	19.45	23,434
30 Apr 14	19.45000 +0.20	19.53	19.24	19.26	22,219
29 Apr 14	19.25000 +0.35	19.34	18.71	19.25	90,680
28 Apr 14	18.90000 -0.06	19.06	18.78	18.99	25,968
25 Apr 14	18.96000 +0.00	19.08	18.77	19.08	20,895
24 Apr 14	18.96000 +0.04	19.10	18.85	19.05	14,754
23 Apr 14	18.92000 -0.10	19.05	18.75	19.00	36,770
22 Apr 14	19.02000 +0.22	19.10	18.72	18.73	78,190
21 Apr 14	18.80000 -0.24	19.08	18.54	18.93	22,931
17 Apr 14	19.04000 +0.00	19.04	18.79	18.90	17,409
16 Apr 14	19.04000 +0.12	19.11	18.86	18.86	15,293
15 Apr 14	18.92000 +0.09	19.04	18.11	18.75	68,180
14 Apr 14	18.83000 +0.07	18.99	18.75	18.76	15,228
11 Apr 14	18.76000 -0.24	19.05	18.65	19.00	50,006
10 Apr 14	19.00000 -0.38	19.45	18.84	19.38	26,819
09 Apr 14	19.38000 +0.17	19.40	19.25	19.25	41,032
08 Apr 14	19.21000 -0.19	19.49	18.82	19.29	62,989
07 Apr 14	19.40000 -0.10	19.61	19.19	19.50	88,515
04 Apr 14	19.50000 -0.01	19.60	19.05	19.60	108,058
03 Apr 14	19.51000 +0.42	19.67	19.10	19.10	302,299
02 Apr 14	19.09000 +0.85	19.10	18.33	18.35	75,675
01 Apr 14	18.24000 +0.19	18.62	17.99	18.00	96,095
31 Mar 14	18.05000 +0.05	18.10	17.91	17.92	45,628
28 Mar 14	18.00000 -0.37	18.50	17.83	18.24	83,208
27 Mar 14	18.37000 -0.54	18.73	18.18	18.71	28,193
26 Mar 14	18.91000 -0.10	19.18	18.90	19.13	21,820
25 Mar 14	19.01000 -0.10	19.32	18.83	19.32	130,478
24 Mar 14	19.11000 +0.01	19.36	18.88	19.20	41,534
21 Mar 14	19.10000 +0.20	19.24	18.95	18.98	61,562
20 Mar 14	18.90000 -0.33	19.20	18.88	19.16	38,931
19 Mar 14	19.23000 -0.02	19.27	19.06	19.24	43,658
18 Mar 14	19.25000 +0.19	19.27	18.94	18.94	120,880
17 Mar 14	19.06000 +0.16	19.16	18.75	18.75	350,375
14 Mar 14	18.90000 -0.05	18.92	18.40	18.75	84,683
13 Mar 14	18.95000 -0.09	19.10	18.73	19.10	113,861
12 Mar 14	19.04000 -0.12	19.20	18.40	18.81	90,340
11 Mar 14	19.16000 +0.51	19.31	18.58	18.58	58,324
10 Mar 14	18.65000 -0.07	18.79	18.48	18.79	50,464
07 Mar 14	18.72000 +0.12	18.72	18.49	18.60	23,125
06 Mar 14	18.60000 -0.10	18.67	18.47	18.54	13,096
05 Mar 14	18.70000 +0.03	18.85	18.57	18.65	24,112
04 Mar 14	18.67000 +0.56	18.88	17.92	18.03	82,138
03 Mar 14	18.11000 -0.23	18.29	17.88	18.27	51,857
28 Feb 14	18.34000 -0.04	18.35	17.91	18.28	103,199
27 Feb 14	18.38000 -0.12	18.64	18.03	18.20	198,415
26 Feb 14	18.50000 +1.74	19.25	17.30	17.30	362,419
25 Feb 14	16.76000 +0.09	16.90	16.66	16.66	13,571
24 Feb 14	16.67000 +0.07	16.75	16.60	16.60	16,123
21 Feb 14	16.60000 -0.21	16.85	16.60	16.74	36,611
20 Feb 14	16.81000 +0.06	16.94	16.65	16.75	25,217
19 Feb 14	16.75000 +0.37	16.87	16.30	16.30	46,476
18 Feb 14	16.38000 +0.15	16.44	16.17	16.20	51,017
14 Feb 14	16.23000 +0.23	16.24	16.00	16.00	24,901
13 Feb 14	16.00000 +0.00	16.06	15.89	15.89	23,940
12 Feb 14	16.00000 -0.03	16.06	15.98	16.00	15,550
11 Feb 14	16.03000 +0.02	16.25	15.90	16.02	40,965
10 Feb 14	16.01000 +0.24	16.27	15.70	15.71	58,203
07 Feb 14	15.77000 -0.03	15.98	15.67	15.98	80,965
06 Feb 14	15.80000 -0.20	16.00	15.77	16.00	19,290
05 Feb 14	16.00000 +0.00	16.16	15.96	16.00	19,982
04 Feb 14	16.00000 +0.15	16.16	15.64	15.76	55,586
03 Feb 14	15.85000 -0.61	16.40	15.78	16.38	69,471
31 Jan 14	16.46500 +0.11	16.60	16.25	16.25	28,146
30 Jan 14	16.35000 +0.62	16.38	15.72	15.74	226,133
29 Jan 14	15.73000 -0.73	16.51	15.63	16.25	108,263
28 Jan 14	16.46000 -0.22	16.84	16.36	16.58	85,119
27 Jan 14	16.68000 -0.28	17.04	16.62	16.86	212,868
24 Jan 14	16.96000 -0.13	17.13	16.75	16.97	196,420
23 Jan 14	17.09000 +0.13	17.16	16.72	16.72	229,692
22 Jan 14	16.96000 +0.11	17.02	16.79	16.80	167,350
21 Jan 14	16.85000 +0.04	16.90	16.70	16.72	277,337
20 Jan 14	16.81000 -0.14	17.02	16.70	17.02	16,491
17 Jan 14	16.95000 -0.05	17.13	16.93	17.13	50,910
16 Jan 14	17.00000 -0.05	17.05	16.92	16.99	39,710
15 Jan 14	17.05000 +0.13	17.10	16.84	16.90	101,059
14 Jan 14	16.92000 -0.18	17.15	16.85	17.07	40,714
13 Jan 14	17.10000 +0.16	17.14	16.74	17.10	64,554
10 Jan 14	16.94000 +0.04	17.02	16.75	16.95	72,327
09 Jan 14	16.90000 -0.28	17.29	16.85	17.29	58,915
08 Jan 14	17.18000 +0.39	17.37	16.78	16.88	118,589
07 Jan 14	16.79000 +0.04	16.86	16.65	16.80	47,023
06 Jan 14	16.75000 +0.04	16.80	16.71	16.74	85,545
03 Jan 14	16.71000 -0.09	16.80	16.42	16.77	65,397
02 Jan 14	16.80000 +0.00	16.90	16.72	16.72	50,296
31 Dec 13	16.80000 -0.06	16.86	16.70	16.86	40,616
30 Dec 13	16.86000 +0.05	17.03	16.85	17.03	31,068
27 Dec 13	16.81000 +0.12	16.86	16.57	16.57	30,928
24 Dec 13	16.69000 +0.03	16.69	16.55	16.55	21,303
23 Dec 13	16.66000 -0.06	16.75	16.58	16.75	29,977
20 Dec 13	16.72000 +0.12	16.72	16.51	16.55	60,435
19 Dec 13	16.60000 +0.04	16.70	16.44	16.70	55,765
18 Dec 13	16.56000 +0.39	16.59	16.11	16.24	107,637
17 Dec 13	16.17000 +0.11	16.20	15.89	16.01	158,067
16 Dec 13	16.06000 +0.26	16.06	15.75	15.83	25,762
13 Dec 13	15.80000 -0.20	16.08	15.63	16.08	62,893
12 Dec 13	16.00000 -0.17	16.10	15.92	16.05	85,146
11 Dec 13	16.17000 -0.08	16.30	16.05	16.30	117,375
10 Dec 13	16.25000 -0.15	16.32	15.84	16.32	40,518
09 Dec 13	16.40000 -0.03	16.75	16.40	16.49	77,543
06 Dec 13	16.43000 +0.29	16.89	15.96	15.96	152,115
05 Dec 13	16.14000 +0.59	16.15	15.54	15.63	106,557
04 Dec 13	15.55000 -0.07	15.68	15.46	15.48	85,931
03 Dec 13	15.62000 +0.25	15.80	15.32	15.32	135,291
02 Dec 13	15.37000 +0.08	15.74	15.07	15.29	123,720
29 Nov 13	15.29000 +0.49	15.46	14.81	14.81	74,892
28 Nov 13	14.80000 -0.32	15.10	14.55	15.03	37,326
27 Nov 13	15.12000 -0.37	15.50	14.95	15.50	94,516
26 Nov 13	15.49000 -0.01	15.78	15.40	15.55	108,675
25 Nov 13	15.50000 -0.40	16.02	15.36	16.02	82,966
22 Nov 13	15.90000 +0.52	16.63	15.26	15.54	267,960
21 Nov 13	15.38000 +0.01	15.46	15.24	15.46	118,525
20 Nov 13	15.37000 -0.05	15.45	15.24	15.45	99,931
19 Nov 13	15.42000 +0.11	15.49	15.31	15.38	226,822
18 Nov 13	15.31000 -0.08	15.65	15.31	15.39	160,687
15 Nov 13	15.39000 +0.22	15.60	15.17	15.17	249,293
14 Nov 13	15.17000 +1.26	15.40	14.01	14.01	323,297
13 Nov 13	13.91000 +0.00	13.98	13.81	13.94	163,949
12 Nov 13	13.91000 +0.02	14.01	13.80	13.99	65,887
11 Nov 13	13.89000 +0.04	14.00	13.83	13.84	37,209
08 Nov 13	13.85000 +0.10	13.85	13.62	13.70	82,596
07 Nov 13	13.75000 +0.27	13.99	13.51	13.55	63,149
06 Nov 13	13.48000 -0.01	14.00	13.48	13.53	64,067
05 Nov 13	13.49000 -0.01	13.50	13.36	13.50	53,883
04 Nov 13	13.50000 -0.31	13.71	13.22	13.69	121,292
01 Nov 13	13.81000 -0.19	14.00	13.77	14.00	64,280
31 Oct 13	14.00000 -0.06	14.14	13.75	14.00	149,154
30 Oct 13	14.06000 -0.08	14.19	13.90	14.15	75,804
29 Oct 13	14.14000 +0.13	14.19	14.00	14.16	78,625
28 Oct 13	14.01000 -0.26	14.27	14.00	14.27	67,721
25 Oct 13	14.27000 -0.23	14.66	14.06	14.62	106,215
24 Oct 13	14.50000 +0.43	14.58	14.05	14.08	92,020
23 Oct 13	14.07000 -0.20	14.40	14.02	14.40	90,940
22 Oct 13	14.27000 +0.21	14.34	14.00	14.14	124,400
21 Oct 13	14.06000 +0.00	14.19	13.99	14.19	82,543
18 Oct 13	14.06000 +0.56	14.15	13.50	13.56	115,994
17 Oct 13	13.50000 +0.09	13.63	13.47	13.47	112,755
16 Oct 13	13.41000 -0.07	13.67	13.40	13.45	86,961
15 Oct 13	13.48000 +0.12	13.52	13.22	13.27	131,545
11 Oct 13	13.36000 -0.25	13.39	13.20	13.20	482,090
10 Oct 13	13.61000 +0.19	13.73	13.33	13.33	38,269
09 Oct 13	13.42000 +0.10	13.44	13.10	13.28	111,114
08 Oct 13	13.32000 -0.01	13.40	13.09	13.36	72,820
07 Oct 13	13.33000 -0.13	13.45	13.18	13.38	42,216
04 Oct 13	13.46000 -0.06	13.54	13.27	13.38	59,475
03 Oct 13	13.52000 -0.02	13.54	13.26	13.53	89,177
02 Oct 13	13.54000 +0.23	13.61	13.30	13.30	121,024
01 Oct 13	13.31000 +0.61	13.52	12.70	12.70	186,673
30 Sep 13	12.70000 -0.80	13.50	12.26	13.50	124,713
27 Sep 13	13.50000 -0.18	13.65	13.40	13.64	68,508
26 Sep 13	13.68000 +0.08	13.72	13.45	13.55	118,887
25 Sep 13	13.60000 +0.03	13.60	13.48	13.50	62,767
24 Sep 13	13.57000 +0.26	13.60	13.28	13.28	79,388
23 Sep 13	13.31000 +0.06	13.35	13.12	13.16	83,346
20 Sep 13	13.25000 +0.52	13.25	12.71	12.78	125,122
19 Sep 13	12.73000 +0.33	12.78	12.18	12.47	99,210
18 Sep 13	12.40000 +0.15	12.49	12.00	12.20	67,900
17 Sep 13	12.25000 +0.16	12.34	11.98	12.00	40,049
16 Sep 13	12.09000 -0.19	12.49	11.94	12.42	91,731
13 Sep 13	12.28000 +0.73	12.36	11.60	11.60	620,889
12 Sep 13	11.55000 -0.05	11.63	11.50	11.57	54,772
11 Sep 13	11.60000 +0.08	11.75	11.50	11.62	107,375
10 Sep 13	11.52000 +0.05	11.68	11.40	11.45	74,056
09 Sep 13	11.47000 +0.19	11.55	11.31	11.32	48,897
06 Sep 13	11.28000 +0.00	11.28	11.25	11.28	64,471
05 Sep 13	11.28000 +0.05	11.40	11.20	11.20	73,079
04 Sep 13	11.23000 +0.08	11.23	11.13	11.13	34,049
03 Sep 13	11.15000 +0.01	11.19	11.05	11.14	37,118
30 Aug 13	11.14000 +0.01	11.30	11.09	11.14	23,645
29 Aug 13	11.13000 +0.00	11.18	11.07	11.07	23,396
28 Aug 13	11.13000 +0.06	11.13	11.01	11.01	63,663
27 Aug 13	11.07000 +0.05	11.09	11.00	11.03	18,259
26 Aug 13	11.02000 -0.10	11.24	11.02	11.19	58,275
23 Aug 13	11.12000 +0.12	11.32	10.80	11.25	104,880
22 Aug 13	11.00000 +0.85	11.29	10.30	10.33	187,549
21 Aug 13	10.15000 +0.15	10.28	10.00	10.04	25,059
20 Aug 13	10.00000 +0.15	10.04	9.90	9.90	14,848
19 Aug 13	9.85000 -0.35	10.18	9.50	10.10	26,844
16 Aug 13	10.20000 +0.01	10.48	10.05	10.20	48,428
15 Aug 13	10.19000 +0.75	10.35	9.44	9.76	88,687
14 Aug 13	9.44000 +0.06	9.44	9.40	9.40	65,955
13 Aug 13	9.38000 +0.02	9.40	9.36	9.36	6,229
12 Aug 13	9.36000 -0.04	9.38	9.35	9.35	11,513
09 Aug 13	9.40000 +0.20	9.40	9.34	9.35	37,570
08 Aug 13	9.20000 -0.15	9.36	9.05	9.05	30,602
07 Aug 13	9.35000 +0.00	9.37	9.26	9.26	8,002
06 Aug 13	9.35000 -0.01	9.37	9.26	9.26	8,261
02 Aug 13	9.36000 +0.01	9.45	9.35	9.39	44,573
01 Aug 13	9.35000 +0.00	9.40	9.34	9.35	12,189
31 Jul 13	9.35000 +0.07	9.35	9.27	9.28	12,062
30 Jul 13	9.28000 +0.03	9.30	9.00	9.19	14,042
29 Jul 13	9.25000 -0.15	9.39	9.25	9.35	3,153
26 Jul 13	9.40000 +0.10	9.40	9.28	9.30	45,814
25 Jul 13	9.29500 -0.01	9.30	9.29	9.29	1,419
24 Jul 13	9.30000 +0.00	9.39	9.25	9.25	4,774
23 Jul 13	9.30000 +0.10	9.30	9.10	9.10	3,796
22 Jul 13	9.20000 -0.22	9.44	9.20	9.42	4,717
19 Jul 13	9.42000 +0.42	9.45	9.00	9.00	30,766
18 Jul 13	9.00000 +0.05	9.04	8.86	8.96	6,851
17 Jul 13	8.95000 -0.04	9.07	8.91	8.96	17,279
16 Jul 13	8.99000 +0.21	8.99	8.61	8.71	81,131
15 Jul 13	8.78000 +0.11	8.78	8.65	8.65	46,680
12 Jul 13	8.67000 +0.32	8.68	8.39	8.39	34,501
11 Jul 13	8.35000 +0.09	8.35	8.25	8.30	7,197
10 Jul 13	8.26000 +0.02	8.28	8.17	8.18	4,889
09 Jul 13	8.24000 -0.01	8.30	8.05	8.20	26,101
08 Jul 13	8.25000 -0.05	8.34	8.25	8.34	4,710
05 Jul 13	8.30000 -0.04	8.34	8.21	8.26	19,709
04 Jul 13	8.34000 +0.09	8.35	8.23	8.23	4,877
03 Jul 13	8.25000 -0.03	8.35	8.24	8.34	15,981
02 Jul 13	8.28000 +0.11	8.41	8.14	8.14	26,552
28 Jun 13	8.17000 -0.06	8.20	8.16	8.19	31,400
27 Jun 13	8.23000 -0.11	8.30	8.23	8.30	15,850
26 Jun 13	8.34000 -0.02	8.40	7.95	7.95	28,397
25 Jun 13	8.36000 +0.06	8.37	8.31	8.31	3,736
24 Jun 13	8.30000 +0.11	8.30	7.91	8.22	111,015
21 Jun 13	8.19000 -0.06	8.26	8.18	8.18	4,844
20 Jun 13	8.25000 +0.03	8.29	8.21	8.21	22,408
19 Jun 13	8.22000 +0.07	8.33	8.12	8.12	10,862
18 Jun 13	8.15000 +0.00	8.24	8.14	8.14	6,216
17 Jun 13	8.15000 -0.05	8.33	8.15	8.16	11,691
14 Jun 13	8.20000 -0.12	8.35	8.20	8.24	16,873
13 Jun 13	8.32000 +0.07	8.36	8.22	8.24	4,950
12 Jun 13	8.25000 +0.04	8.31	8.17	8.17	6,149
11 Jun 13	8.21000 -0.02	8.25	8.16	8.17	23,605
10 Jun 13	8.23000 +0.06	8.30	8.10	8.16	11,765
07 Jun 13	8.17000 -0.12	8.34	8.16	8.17	8,157
06 Jun 13	8.29000 -0.06	8.37	8.25	8.30	16,427
05 Jun 13	8.35000 -0.02	8.37	8.21	8.30	31,604
04 Jun 13	8.37000 +0.00	8.37	8.30	8.32	7,215
03 Jun 13	8.37000 +0.09	8.37	8.25	8.30	8,557
31 May 13	8.28000 +0.07	8.28	8.08	8.09	23,764
30 May 13	8.21000 +0.04	8.21	8.05	8.10	29,907
29 May 13	8.17000 +0.15	8.17	8.03	8.03	8,343
28 May 13	8.02000 -0.05	8.08	7.95	8.07	272,192
27 May 13	8.07000 -0.06	8.11	8.07	8.10	1,344
24 May 13	8.13000 +0.12	8.13	8.00	8.12	110,724
23 May 13	8.01000 +0.07	8.07	7.95	7.95	205,255
22 May 13	7.94000 -0.17	8.18	7.94	8.18	96,120
21 May 13	8.11000 -0.09	8.22	8.04	8.04	12,843
17 May 13	8.20000 +0.16	8.20	8.03	8.04	8,041
16 May 13	8.04000 -0.01	8.07	7.95	7.97	21,806
15 May 13	8.05000 +0.01	8.10	7.99	8.00	32,496
14 May 13	8.04000 +0.00	8.10	7.91	8.09	79,256
13 May 13	8.04000 +0.04	8.19	8.00	8.19	12,377
10 May 13	8.00000 +0.09	8.06	7.90	8.01	48,279
09 May 13	7.91000 -0.40	8.24	7.84	8.22	390,018
08 May 13	8.31000 -0.08	8.44	8.16	8.44	103,805
07 May 13	8.39000 +0.15	8.45	8.18	8.18	18,812
06 May 13	8.24000 -0.08	8.40	8.18	8.25	134,309
03 May 13	8.32000 -0.07	8.40	8.26	8.36	12,595
02 May 13	8.39000 +0.24	8.40	8.20	8.20	13,190
01 May 13	8.15000 -0.27	8.41	8.13	8.41	259,177
30 Apr 13	8.42000 +0.22	8.43	8.13	8.24	36,090
29 Apr 13	8.20000 -0.02	8.21	8.11	8.18	44,192
26 Apr 13	8.22000 +0.13	8.25	8.06	8.10	8,289
25 Apr 13	8.09000 -0.06	8.15	8.05	8.15	34,767
24 Apr 13	8.15000 +0.19	8.19	8.00	8.10	403,117
23 Apr 13	7.96000 +0.05	8.16	7.86	7.91	44,930
22 Apr 13	7.91000 -0.15	8.13	7.40	8.06	64,358
19 Apr 13	8.06000 -0.30	8.40	7.74	8.40	196,907
18 Apr 13	8.36000 -0.09	8.44	8.32	8.43	75,464
17 Apr 13	8.45000 -0.01	8.46	8.31	8.46	26,315
16 Apr 13	8.46000 +0.09	8.46	8.40	8.41	9,607
15 Apr 13	8.37000 -0.08	8.41	8.27	8.29	17,987
12 Apr 13	8.45000 +0.00	8.45	8.34	8.39	38,911
11 Apr 13	8.45000 +0.06	8.49	8.28	8.38	25,976
10 Apr 13	8.39000 +0.03	8.39	8.19	8.29	5,742
09 Apr 13	8.36000 +0.26	8.39	8.04	8.06	43,838
08 Apr 13	8.10000 +0.02	8.12	8.03	8.06	16,886
05 Apr 13	8.08000 -0.01	8.08	8.00	8.00	50,721
04 Apr 13	8.09000 -0.01	8.10	8.00	8.06	44,134
03 Apr 13	8.10000 +0.02	8.12	8.00	8.10	29,105
02 Apr 13	8.08000 +0.04	8.09	8.02	8.08	22,060
01 Apr 13	8.04000 -0.15	8.19	8.03	8.15	21,425
28 Mar 13	8.19000 +0.04	8.23	8.12	8.17	32,553
27 Mar 13	8.15000 -0.15	8.28	8.10	8.27	52,387
26 Mar 13	8.30000 +0.02	8.30	8.25	8.25	21,152
25 Mar 13	8.28000 -0.07	8.39	8.25	8.39	48,206
22 Mar 13	8.35000 -0.15	8.55	8.35	8.55	378,877
21 Mar 13	8.50000 +0.00	8.54	8.44	8.47	9,429
20 Mar 13	8.50000 +0.05	8.50	8.36	8.37	17,037
19 Mar 13	8.45000 +0.18	8.45	8.28	8.31	9,790
18 Mar 13	8.27000 -0.05	8.45	8.24	8.35	23,954
15 Mar 13	8.32000 -0.04	8.50	8.32	8.49	14,334
14 Mar 13	8.36000 -0.24	8.60	8.29	8.60	22,805
13 Mar 13	8.60000 +0.10	8.65	8.56	8.60	33,142
12 Mar 13	8.50000 +0.00	8.50	8.34	8.43	16,999
11 Mar 13	8.50000 -0.01	8.50	8.23	8.50	16,813
08 Mar 13	8.51000 +0.01	8.56	8.41	8.51	29,828
07 Mar 13	8.50000 +0.00	8.52	8.44	8.52	10,545
06 Mar 13	8.50000 +0.11	8.50	8.42	8.42	19,849
05 Mar 13	8.39000 +0.07	8.50	8.35	8.35	16,061
04 Mar 13	8.32000 -0.15	8.50	8.32	8.47	36,063
01 Mar 13	8.47000 -0.02	8.50	8.40	8.47	17,527
28 Feb 13	8.49000 +0.24	8.50	8.31	8.31	29,425
27 Feb 13	8.25000 -0.05	8.33	8.20	8.30	4,044
26 Feb 13	8.30000 -0.05	8.35	8.20	8.31	5,192
25 Feb 13	8.35000 +0.00	8.37	8.25	8.37	11,618
22 Feb 13	8.35000 +0.21	8.35	8.16	8.16	15,349
21 Feb 13	8.14000 -0.11	8.25	8.14	8.25	11,188
20 Feb 13	8.25000 -0.04	8.35	8.25	8.29	19,080
19 Feb 13	8.29000 -0.06	8.39	8.25	8.33	22,640
15 Feb 13	8.35000 +0.06	8.38	8.20	8.38	7,391
14 Feb 13	8.29000 +0.03	8.39	8.24	8.26	18,015
13 Feb 13	8.26000 -0.13	8.39	8.26	8.30	14,557
12 Feb 13	8.39000 +0.05	8.39	8.26	8.30	18,488
11 Feb 13	8.34000 -0.04	8.39	8.30	8.38	13,557
08 Feb 13	8.38000 +0.01	8.38	8.33	8.37	5,564
07 Feb 13	8.37000 +0.03	8.38	8.22	8.30	8,297
06 Feb 13	8.34000 -0.01	8.35	8.06	8.25	15,744
05 Feb 13	8.35000 +0.13	8.35	8.24	8.24	8,840
04 Feb 13	8.22000 +0.00	8.25	8.10	8.11	9,309
01 Feb 13	8.22000 -0.03	8.25	8.09	8.12	13,988
31 Jan 13	8.25000 -0.10	8.25	8.22	8.24	23,933
30 Jan 13	8.35000 -0.04	8.39	8.27	8.35	10,214
29 Jan 13	8.39000 +0.00	8.39	8.27	8.30	5,090
28 Jan 13	8.39000 +0.00	8.40	8.37	8.38	9,443
25 Jan 13	8.39000 +0.02	8.39	8.30	8.36	10,109
24 Jan 13	8.37000 +0.02	8.42	8.28	8.42	16,205
23 Jan 13	8.35000 -0.10	8.40	8.35	8.40	14,053
22 Jan 13	8.45000 +0.02	8.45	8.38	8.38	16,584
21 Jan 13	8.43000 +0.06	8.45	8.34	8.45	2,169
18 Jan 13	8.37000 -0.03	8.45	8.28	8.44	50,096
17 Jan 13	8.40000 -0.17	8.55	8.40	8.55	33,809
16 Jan 13	8.57000 +0.09	8.69	8.40	8.50	51,484
15 Jan 13	8.48000 +0.05	8.52	8.35	8.35	15,997
14 Jan 13	8.43000 +0.03	8.47	8.36	8.43	13,322
11 Jan 13	8.40000 -0.10	8.52	8.19	8.30	42,443
10 Jan 13	8.50000 +0.11	8.50	8.36	8.43	25,059
09 Jan 13	8.39000 -0.01	8.40	8.30	8.35	3,247
08 Jan 13	8.40000 -0.06	8.48	8.34	8.47	3,824
07 Jan 13	8.46000 +0.06	8.51	8.24	8.29	56,137
04 Jan 13	8.40000 +0.16	8.47	8.15	8.16	54,653
03 Jan 13	8.24000 +0.00	8.40	8.20	8.20	9,543
02 Jan 13	8.24000 -0.02	8.35	8.20	8.27	5,703
31 Dec 12	8.26000 -0.04	8.27	8.22	8.25	17,451
28 Dec 12	8.30000 +0.24	8.30	8.15	8.15	11,350
27 Dec 12	8.06000 -0.24	8.28	8.06	8.24	25,609
24 Dec 12	8.30000 +0.05	8.30	8.25	8.30	9,943
21 Dec 12	8.25000 -0.19	8.40	8.25	8.40	34,217
20 Dec 12	8.44000 +0.04	8.49	8.36	8.36	18,753
19 Dec 12	8.40000 +0.05	8.47	8.30	8.37	11,331
18 Dec 12	8.35000 +0.05	8.35	8.25	8.25	10,264
17 Dec 12	8.30000 +0.04	8.39	8.25	8.30	14,901
14 Dec 12	8.26000 +0.01	8.30	8.25	8.25	17,716
13 Dec 12	8.25000 +0.00	8.27	8.25	8.25	16,370
12 Dec 12	8.25000 +0.00	8.28	8.14	8.19	10,676
11 Dec 12	8.25000 -0.04	8.29	8.25	8.29	67,922
10 Dec 12	8.29000 +0.23	8.29	8.05	8.05	12,776
07 Dec 12	8.06000 -0.04	8.17	8.00	8.16	20,047
06 Dec 12	8.10000 +0.02	8.10	8.05	8.08	6,119
05 Dec 12	8.08000 -0.18	8.30	8.07	8.26	21,971
04 Dec 12	8.26000 -0.02	8.46	8.17	8.30	17,054
03 Dec 12	8.28000 +0.08	8.28	8.17	8.18	4,848
30 Nov 12	8.20000 +0.12	8.23	8.01	8.12	21,299
29 Nov 12	8.08000 -0.06	8.22	8.00	8.11	11,559
28 Nov 12	8.14000 -0.06	8.19	8.07	8.16	19,562
27 Nov 12	8.20000 +0.01	8.25	8.20	8.24	40,579
26 Nov 12	8.19000 -0.21	8.34	8.19	8.34	20,703
23 Nov 12	8.40000 +0.19	8.40	8.12	8.23	32,102
22 Nov 12	8.21000 +0.02	8.27	8.12	8.15	14,229
21 Nov 12	8.19000 +0.13	8.69	8.18	8.69	12,656
20 Nov 12	8.06000 +0.02	8.25	8.04	8.04	16,434
19 Nov 12	8.04000 +0.04	8.13	8.01	8.11	18,786
16 Nov 12	8.00000 -0.23	8.14	7.99	8.14	13,475
15 Nov 12	8.23000 -0.01	8.40	8.00	8.28	38,948
14 Nov 12	8.24000 +0.01	8.83	8.14	8.16	87,747
13 Nov 12	8.23000 -0.02	8.25	8.15	8.20	7,901
12 Nov 12	8.25000 +0.05	8.48	8.23	8.29	8,999
09 Nov 12	8.20000 +0.05	8.33	8.07	8.15	27,735
08 Nov 12	8.15000 +0.00	8.15	8.08	8.10	9,257
07 Nov 12	8.15000 -0.01	8.15	8.04	8.08	11,155
06 Nov 12	8.16000 -0.02	8.20	8.13	8.20	7,933
05 Nov 12	8.18000 +0.10	8.20	8.10	8.17	11,878
02 Nov 12	8.08000 -0.09	8.20	8.03	8.20	23,176
01 Nov 12	8.17000 -0.01	8.20	8.12	8.19	13,306
31 Oct 12	8.18000 -0.06	8.20	8.08	8.20	17,946
30 Oct 12	8.24000 +0.06	8.38	8.15	8.15	4,917
29 Oct 12	8.18000 -0.03	8.24	8.15	8.16	22,550
26 Oct 12	8.21000 +0.05	8.32	8.18	8.27	10,959
25 Oct 12	8.16000 -0.09	8.34	8.16	8.23	7,586
24 Oct 12	8.25000 +0.00	8.40	8.23	8.32	37,972
23 Oct 12	8.25000 +0.00	8.37	8.22	8.25	83,932
22 Oct 12	8.25000 +0.02	8.30	8.15	8.22	38,743
19 Oct 12	8.23000 -0.02	8.35	8.21	8.25	23,023
18 Oct 12	8.25000 -0.05	8.29	8.22	8.25	10,954
17 Oct 12	8.30000 -0.05	8.49	8.25	8.27	12,732
16 Oct 12	8.35000 +0.10	8.53	8.25	8.30	16,135
15 Oct 12	8.25000 +0.07	8.40	8.17	8.20	17,103
12 Oct 12	8.18000 -0.12	8.63	8.00	8.48	30,591
11 Oct 12	8.30000 -0.39	8.73	8.26	8.73	37,359
10 Oct 12	8.69000 +0.06	8.75	8.44	8.68	20,622
09 Oct 12	8.63000 -0.04	8.63	8.34	8.51	20,980
05 Oct 12	8.67000 +0.11	8.71	8.60	8.60	16,704
04 Oct 12	8.56000 +0.23	8.60	8.33	8.33	19,572
03 Oct 12	8.33000 +0.17	8.40	7.76	8.17	77,277
02 Oct 12	8.16000 -0.57	8.75	7.96	8.75	93,347
01 Oct 12	8.73000 -0.24	8.87	8.64	8.65	35,892
28 Sep 12	8.97000 -0.04	9.07	8.92	9.01	37,513
27 Sep 12	9.01000 +0.05	9.14	9.00	9.05	24,213
26 Sep 12	8.96000 -0.07	9.10	8.83	8.91	34,214
25 Sep 12	9.03000 +0.14	9.08	8.90	8.90	95,650
24 Sep 12	8.89000 -0.13	9.13	8.89	8.99	15,708
21 Sep 12	9.02000 +0.12	9.10	8.89	8.90	130,641
20 Sep 12	8.90000 +0.14	8.90	8.73	8.76	29,503
19 Sep 12	8.76000 -0.06	8.81	8.76	8.81	4,253
18 Sep 12	8.82000 -0.03	8.83	8.76	8.77	13,568
17 Sep 12	8.85000 +0.01	8.86	8.79	8.86	13,084
14 Sep 12	8.84000 +0.04	8.97	8.67	8.70	20,007
13 Sep 12	8.80000 -0.01	8.81	8.63	8.80	73,724
12 Sep 12	8.81000 +0.17	8.88	8.64	8.64	75,746
11 Sep 12	8.64000 +0.16	8.68	8.53	8.61	38,165
10 Sep 12	8.48000 -0.08	8.60	8.19	8.60	26,155
07 Sep 12	8.56000 -0.08	8.70	8.50	8.70	138,218
06 Sep 12	8.64000 +0.19	8.75	8.42	8.45	29,726
05 Sep 12	8.45000 +0.00	8.47	8.36	8.40	9,891
04 Sep 12	8.45000 +0.14	8.45	8.18	8.22	30,576
31 Aug 12	8.31000 +0.05	8.44	8.21	8.34	16,933
30 Aug 12	8.26000 -0.15	8.39	8.15	8.16	52,914
29 Aug 12	8.41000 -0.04	8.50	8.34	8.50	20,067
28 Aug 12	8.45000 +0.00	8.45	8.25	8.42	62,635
27 Aug 12	8.45000 +0.34	8.47	8.11	8.15	13,552
24 Aug 12	8.11000 +0.00	8.37	8.11	8.15	30,734
23 Aug 12	8.11000 -0.06	8.17	8.09	8.16	31,209
22 Aug 12	8.17000 +0.09	8.20	8.11	8.15	95,347
21 Aug 12	8.08000 -0.01	8.29	8.01	8.04	28,545
20 Aug 12	8.09000 +0.00	8.09	7.96	8.09	26,387
17 Aug 12	8.09000 +0.17	8.09	7.98	8.02	19,962
16 Aug 12	7.92000 -0.03	8.05	7.92	8.00	31,148
15 Aug 12	7.95000 +0.10	7.99	7.89	7.94	18,191
14 Aug 12	7.85000 -0.09	8.05	7.85	7.92	44,266
13 Aug 12	7.94000 -0.34	8.20	7.85	8.20	62,258
10 Aug 12	8.28000 -0.12	8.40	8.20	8.40	175,538
09 Aug 12	8.40000 +0.11	8.49	8.20	8.20	44,111
08 Aug 12	8.29000 +0.20	8.31	8.05	8.09	71,301
07 Aug 12	8.09000 -0.21	8.35	8.01	8.29	28,648
03 Aug 12	8.30000 +0.09	8.35	8.15	8.20	15,192
02 Aug 12	8.21000 -0.10	8.21	8.11	8.18	48,752
01 Aug 12	8.31000 +0.12	8.33	8.16	8.24	26,403
31 Jul 12	8.19000 -0.06	8.35	8.15	8.16	16,027
30 Jul 12	8.25000 +0.12	8.25	8.11	8.15	17,258
27 Jul 12	8.13000 +0.08	8.15	8.06	8.11	7,492
26 Jul 12	8.05000 -0.05	8.10	7.82	8.09	21,944
25 Jul 12	8.10000 -0.09	8.25	8.01	8.25	40,362
24 Jul 12	8.19000 +0.13	8.19	8.05	8.06	36,507
23 Jul 12	8.06000 -0.03	8.11	7.94	8.06	24,107
20 Jul 12	8.09000 +0.03	8.19	8.00	8.10	30,815
19 Jul 12	8.06000 +0.08	8.12	7.95	7.98	42,006
18 Jul 12	7.98000 +0.22	7.98	7.71	7.71	19,296
17 Jul 12	7.76000 +0.04	7.77	7.64	7.75	15,484
16 Jul 12	7.72000 +0.09	7.75	7.55	7.63	19,881
13 Jul 12	7.63000 -0.12	7.75	7.51	7.74	17,660
12 Jul 12	7.75000 +0.01	7.75	7.49	7.66	18,431
11 Jul 12	7.74000 +0.30	7.74	7.49	7.49	18,741
10 Jul 12	7.44000 -0.06	7.57	7.40	7.50	21,522
09 Jul 12	7.50000 +0.21	7.65	7.47	7.47	24,406
06 Jul 12	7.29000 +0.04	7.51	7.13	7.24	21,054
05 Jul 12	7.25000 -0.05	7.30	6.95	7.30	28,792
04 Jul 12	7.30000 -0.10	7.41	7.28	7.40	27,047
03 Jul 12	7.40000 -0.15	7.54	7.32	7.44	16,935
29 Jun 12	7.55000 -0.02	7.65	7.43	7.55	20,178
28 Jun 12	7.57000 -0.05	7.60	7.40	7.60	212,313
27 Jun 12	7.62000 +0.11	7.68	7.58	7.58	23,395
26 Jun 12	7.51000 -0.15	7.68	7.51	7.58	36,169
25 Jun 12	7.66000 -0.01	7.67	7.60	7.67	12,421
22 Jun 12	7.67000 -0.01	7.73	7.61	7.61	7,977
21 Jun 12	7.68000 -0.02	7.69	7.60	7.62	15,343
20 Jun 12	7.70000 +0.00	7.73	7.62	7.72	6,880
19 Jun 12	7.70000 +0.10	7.70	7.60	7.70	6,892
18 Jun 12	7.60000 +0.15	7.72	7.43	7.43	19,106
15 Jun 12	7.45000 -0.10	7.56	7.45	7.56	51,776
14 Jun 12	7.55000 -0.07	7.62	7.55	7.60	4,758
13 Jun 12	7.62000 +0.00	7.75	7.58	7.60	8,432
12 Jun 12	7.62000 -0.08	7.69	7.45	7.59	18,660
11 Jun 12	7.70000 +0.11	7.70	7.45	7.64	56,859
08 Jun 12	7.59000 -0.01	7.60	7.39	7.39	8,586
07 Jun 12	7.60000 -0.19	7.72	7.30	7.67	57,271
06 Jun 12	7.79000 +0.34	7.79	7.46	7.46	17,228
05 Jun 12	7.45000 -0.15	7.60	7.44	7.60	51,878
04 Jun 12	7.60000 +0.10	7.61	7.55	7.55	35,265
01 Jun 12	7.50000 -0.03	7.50	7.30	7.48	17,381
31 May 12	7.53000 -0.07	7.65	7.46	7.56	10,951
30 May 12	7.60000 -0.01	7.72	7.50	7.59	36,109
29 May 12	7.61000 +0.21	7.74	7.40	7.40	28,534
28 May 12	7.40000 +0.00	7.40	7.30	7.30	9,737
25 May 12	7.40000 +0.15	7.41	7.23	7.27	38,408
24 May 12	7.25000 +0.05	7.28	7.18	7.25	16,195
23 May 12	7.20000 -0.05	7.26	7.15	7.20	45,764
22 May 12	7.25000 +0.02	7.30	7.23	7.24	28,115
18 May 12	7.23000 -0.02	7.25	7.20	7.20	19,352
17 May 12	7.25000 -0.08	7.33	7.15	7.26	72,244
16 May 12	7.33000 +0.11	7.35	7.20	7.20	89,174
15 May 12	7.22000 +0.00	7.36	7.20	7.25	166,818
14 May 12	7.22000 -0.14	7.35	7.22	7.35	30,978
11 May 12	7.36000 -0.05	7.41	7.27	7.41	34,171
10 May 12	7.41000 +0.60	7.70	6.80	6.80	176,793
09 May 12	6.81000 +0.23	6.81	6.51	6.51	13,621
08 May 12	6.58000 +0.08	6.59	6.50	6.58	13,349
07 May 12	6.50000 -0.18	6.61	6.50	6.60	13,379
04 May 12	6.68000 -0.11	6.80	6.68	6.80	11,677
03 May 12	6.79000 -0.10	6.92	6.64	6.92	21,032
02 May 12	6.89000 +0.31	6.90	6.62	6.62	46,374
01 May 12	6.58000 +0.03	6.80	6.55	6.80	43,322
30 Apr 12	6.55000 +0.08	6.59	6.50	6.56	12,882
27 Apr 12	6.47000 -0.03	6.55	6.42	6.53	20,346
26 Apr 12	6.50000 +0.03	6.50	6.41	6.45	24,055
25 Apr 12	6.47000 -0.04	6.62	6.45	6.50	31,247
24 Apr 12	6.51000 +0.13	6.65	6.45	6.48	17,241
23 Apr 12	6.38000 -0.52	6.88	6.26	6.88	52,568
20 Apr 12	6.90000 -0.06	6.97	6.72	6.95	18,740
19 Apr 12	6.96000 +0.35	7.00	6.61	6.67	15,517
18 Apr 12	6.61000 +0.33	6.61	6.26	6.26	34,577
17 Apr 12	6.28000 -0.02	6.30	6.06	6.23	61,417
16 Apr 12	6.30000 -0.10	6.45	6.24	6.27	56,495
13 Apr 12	6.40000 -0.29	6.69	6.18	6.69	18,530
12 Apr 12	6.69000 -0.11	6.90	6.69	6.83	25,803
11 Apr 12	6.80000 +0.06	7.00	6.80	6.98	17,856
10 Apr 12	6.74000 -0.13	6.93	6.64	6.93	20,055
09 Apr 12	6.87000 -0.13	7.00	6.85	7.00	28,819
05 Apr 12	7.00000 +0.01	7.10	6.99	6.99	15,319
04 Apr 12	6.99000 -0.15	7.09	6.99	7.09	16,199
03 Apr 12	7.14000 +0.05	7.14	6.98	7.08	11,774
02 Apr 12	7.09000 -0.08	7.24	6.98	7.23	55,696
30 Mar 12	7.17000 +0.11	7.25	7.00	7.06	32,425
29 Mar 12	7.06000 +0.03	7.07	6.85	7.01	31,550
28 Mar 12	7.03000 -0.11	7.14	7.00	7.14	32,581
27 Mar 12	7.14000 +0.04	7.17	7.10	7.15	72,132
26 Mar 12	7.10000 -0.03	7.15	7.06	7.12	35,514
23 Mar 12	7.13000 -0.02	7.15	7.11	7.11	15,300
22 Mar 12	7.15000 +0.00	7.15	6.95	7.15	81,744
21 Mar 12	7.15000 +0.00	7.18	7.02	7.15	58,791
20 Mar 12	7.15000 +0.00	7.18	7.10	7.10	31,782
19 Mar 12	7.15000 -0.10	7.25	6.86	7.25	79,689
16 Mar 12	7.25000 +0.45	7.46	6.70	6.80	93,611
15 Mar 12	6.80000 -0.19	6.98	6.55	6.98	27,060
14 Mar 12	6.99000 +0.61	7.01	6.33	6.38	81,530
13 Mar 12	6.38000 +0.22	6.38	6.04	6.04	22,473
12 Mar 12	6.16000 +0.19	6.31	5.99	5.99	24,579
09 Mar 12	5.97000 -0.16	6.15	5.97	6.15	14,391
08 Mar 12	6.13000 +0.20	6.15	5.84	6.00	14,940
07 Mar 12	5.93000 +0.05	5.99	5.79	5.79	17,330
06 Mar 12	5.88000 -0.28	6.11	5.78	6.11	35,558
05 Mar 12	6.16000 -0.08	6.39	6.13	6.18	137,958
02 Mar 12	6.24000 +0.25	6.29	5.97	5.99	52,584
01 Mar 12	5.99000 +0.10	5.99	5.81	5.89	25,660
29 Feb 12	5.89000 -0.01	5.95	5.86	5.86	14,030
28 Feb 12	5.90000 +0.05	5.94	5.82	5.90	17,183
27 Feb 12	5.85000 +0.05	5.94	5.77	5.77	6,933
24 Feb 12	5.80000 +0.04	5.80	5.75	5.75	18,048
23 Feb 12	5.76000 +0.01	5.77	5.66	5.74	26,184
22 Feb 12	5.75000 +0.01	5.75	5.61	5.70	13,639
21 Feb 12	5.74000 +0.04	5.75	5.69	5.75	13,361
17 Feb 12	5.70000 +0.00	5.70	5.65	5.65	9,264
16 Feb 12	5.70000 +0.00	5.75	5.61	5.61	11,302
15 Feb 12	5.70000 +0.01	5.74	5.60	5.74	18,327
14 Feb 12	5.69000 -0.02	5.72	5.62	5.72	35,150
13 Feb 12	5.71000 -0.21	5.94	5.52	5.94	48,738
10 Feb 12	5.92000 +0.06	5.92	5.79	5.84	35,687
09 Feb 12	5.86000 +0.06	5.95	5.80	5.80	19,548
08 Feb 12	5.80000 +0.14	5.80	5.70	5.74	9,034
07 Feb 12	5.66000 -0.09	5.75	5.65	5.72	19,497
06 Feb 12	5.75000 +0.00	5.75	5.59	5.70	20,340
03 Feb 12	5.75000 +0.00	5.75	5.63	5.65	28,850
02 Feb 12	5.75000 +0.06	5.77	5.57	5.70	19,811
01 Feb 12	5.69000 +0.20	5.69	5.32	5.47	21,359
31 Jan 12	5.49000 -0.13	5.69	5.35	5.60	71,509
30 Jan 12	5.62000 -0.05	5.70	5.59	5.67	11,020
27 Jan 12	5.67000 -0.03	5.73	5.67	5.73	11,376
26 Jan 12	5.70000 +0.10	5.80	5.62	5.70	28,566
25 Jan 12	5.60000 +0.29	5.82	5.30	5.35	40,864
24 Jan 12	5.31000 +0.13	5.35	5.21	5.21	35,729
23 Jan 12	5.18000 +0.01	5.24	5.05	5.14	17,535
20 Jan 12	5.17000 -0.09	5.28	5.05	5.22	205,977
19 Jan 12	5.26000 -0.24	5.40	5.05	5.40	38,421
18 Jan 12	5.50000 -0.44	6.04	5.25	5.95	163,872
17 Jan 12	5.94000 +0.81	6.09	5.22	5.22	97,741
16 Jan 12	5.13000 +0.33	5.13	4.88	4.92	57,608
13 Jan 12	4.80000 +0.06	4.89	4.48	4.73	81,708
12 Jan 12	4.74000 +0.14	4.74	4.35	4.60	90,275
11 Jan 12	4.60000 +0.49	4.71	4.15	4.15	68,735
10 Jan 12	4.11000 +0.21	4.27	3.93	4.00	87,401
09 Jan 12	3.90000 +0.20	3.95	3.70	3.70	27,379
06 Jan 12	3.70000 +0.01	3.74	3.70	3.70	12,680
05 Jan 12	3.69000 +0.01	3.72	3.65	3.65	25,424
04 Jan 12	3.68000 +0.06	3.73	3.65	3.65	31,766
03 Jan 12	3.62000 +0.12	3.69	3.60	3.60	66,329
30 Dec 11	3.50000 +0.00	3.51	3.40	3.40	36,192
29 Dec 11	3.50000 +0.04	3.50	3.36	3.44	67,825
28 Dec 11	3.46000 +0.09	3.58	3.27	3.58	36,108
23 Dec 11	3.37000 -0.03	3.44	3.16	3.44	54,114
22 Dec 11	3.40000 +0.06	3.47	3.35	3.35	21,850
21 Dec 11	3.34000 +0.06	3.34	3.21	3.21	25,674
20 Dec 11	3.28000 +0.28	3.34	3.07	3.10	55,100
19 Dec 11	3.00000 -0.06	3.10	2.95	2.96	32,317
16 Dec 11	3.06000 -0.05	3.10	2.85	3.10	49,785
15 Dec 11	3.11000 -0.07	3.20	3.11	3.17	48,217
14 Dec 11	3.18000 -0.16	3.29	3.15	3.27	28,368
13 Dec 11	3.34000 +0.07	3.34	3.20	3.29	13,962
12 Dec 11	3.27000 +0.01	3.27	3.20	3.20	16,282
09 Dec 11	3.26000 +0.02	3.26	3.14	3.19	65,364
08 Dec 11	3.24000 -0.08	3.33	3.20	3.33	31,642
07 Dec 11	3.32000 -0.25	3.54	3.32	3.54	60,734
06 Dec 11	3.57000 +0.02	3.60	3.55	3.57	19,770
05 Dec 11	3.55000 -0.08	3.62	3.55	3.61	11,022
02 Dec 11	3.63000 -0.05	3.67	3.60	3.61	16,755
01 Dec 11	3.68000 +0.05	3.69	3.58	3.60	5,379
30 Nov 11	3.63000 +0.07	3.70	3.51	3.69	35,975
29 Nov 11	3.56000 -0.05	3.65	3.45	3.57	21,238
28 Nov 11	3.61000 -0.08	3.80	3.60	3.80	29,736
25 Nov 11	3.69000 -0.03	3.77	3.65	3.77	14,676
24 Nov 11	3.72000 -0.07	3.80	3.69	3.80	3,292
23 Nov 11	3.79000 +0.16	3.80	3.58	3.59	55,568
22 Nov 11	3.63000 -0.07	3.67	3.57	3.67	20,359
21 Nov 11	3.70000 -0.03	3.80	3.41	3.80	83,514
18 Nov 11	3.73000 +0.24	4.12	3.61	3.61	217,508
17 Nov 11	3.49000 +0.54	3.60	2.98	3.02	256,599
16 Nov 11	2.95000 -0.23	3.10	2.93	3.08	122,837
15 Nov 11	3.18000 -0.12	3.35	3.15	3.30	36,512
14 Nov 11	3.30000 +0.16	3.45	3.16	3.35	243,835
11 Nov 11	3.14000 +0.24	3.24	2.90	2.93	242,856
10 Nov 11	2.90000 +0.08	2.97	2.56	2.75	207,866
09 Nov 11	2.82000 -0.07	2.91	2.75	2.91	30,779
08 Nov 11	2.89000 +0.08	2.90	2.74	2.90	31,062
07 Nov 11	2.81000 -0.17	2.98	2.80	2.98	30,013
04 Nov 11	2.98000 -0.02	3.01	2.95	3.01	22,273
03 Nov 11	3.00000 +0.01	3.04	2.94	3.01	52,642
02 Nov 11	2.99000 +0.00	3.01	2.95	3.01	8,517
01 Nov 11	2.99000 -0.04	3.06	2.85	3.06	19,589
31 Oct 11	3.03000 -0.07	3.11	2.91	3.11	76,227
28 Oct 11	3.10000 -0.12	3.22	2.92	3.22	64,510
27 Oct 11	3.22000 -0.08	3.35	3.15	3.35	65,510
26 Oct 11	3.30000 +0.01	3.30	3.25	3.27	47,297
25 Oct 11	3.29000 -0.01	3.30	3.25	3.30	65,973
24 Oct 11	3.30000 +0.04	3.34	3.29	3.30	89,365
21 Oct 11	3.26000 +0.03	3.30	3.21	3.23	35,514
20 Oct 11	3.23000 +0.05	3.23	3.16	3.22	27,091
19 Oct 11	3.18000 -0.28	3.40	3.17	3.40	42,529
18 Oct 11	3.46000 -0.11	3.55	3.36	3.51	68,117
17 Oct 11	3.57000 -0.09	3.68	3.56	3.56	15,573
14 Oct 11	3.66000 +0.05	3.74	3.61	3.73	26,977
13 Oct 11	3.61000 -0.12	3.75	3.50	3.73	49,554
12 Oct 11	3.73000 -0.04	3.95	3.71	3.95	57,938
11 Oct 11	3.77000 -0.09	3.95	3.77	3.87	22,856
07 Oct 11	3.86000 -0.09	4.05	3.82	4.05	28,375
06 Oct 11	3.95000 -0.06	4.07	3.91	4.01	119,897
05 Oct 11	4.01000 -0.16	4.41	3.97	4.41	276,530
04 Oct 11	4.17000 -0.13	4.19	3.96	4.09	87,437
03 Oct 11	4.30000 -0.04	4.30	4.10	4.10	35,105
30 Sep 11	4.34000 -0.09	4.50	4.25	4.40	15,744
29 Sep 11	4.43000 -0.20	4.65	4.42	4.60	33,503
28 Sep 11	4.63000 -0.22	4.83	4.54	4.65	12,698
27 Sep 11	4.85000 +0.46	4.90	4.39	4.39	58,425
26 Sep 11	4.39000 +0.35	4.40	4.11	4.20	45,994
23 Sep 11	4.04000 +0.00	4.11	3.91	4.04	31,194
22 Sep 11	4.04000 -0.22	4.12	4.00	4.07	210,629
21 Sep 11	4.26000 -0.18	4.43	4.25	4.43	111,059
20 Sep 11	4.44000 +0.07	4.44	4.31	4.44	11,438
19 Sep 11	4.37000 -0.08	4.44	4.20	4.43	171,659
16 Sep 11	4.45000 -0.12	4.74	4.40	4.74	46,226
15 Sep 11	4.57000 +0.04	4.73	4.57	4.62	20,108
14 Sep 11	4.53000 -0.04	4.62	4.45	4.57	12,142
13 Sep 11	4.57000 -0.05	4.75	4.57	4.62	38,844
12 Sep 11	4.62000 -0.03	4.65	4.57	4.58	14,335
09 Sep 11	4.65000 -0.05	4.70	4.60	4.61	51,062
08 Sep 11	4.70000 +0.09	5.00	4.56	4.56	42,542
07 Sep 11	4.61000 +0.30	4.70	4.55	4.61	33,855
06 Sep 11	4.31000 -0.25	4.36	4.25	4.36	30,093
02 Sep 11	4.56000 -0.26	4.71	4.56	4.70	26,488
01 Sep 11	4.82000 +0.37	4.85	4.45	4.45	42,123
31 Aug 11	4.45000 +0.25	4.49	4.20	4.20	40,280
30 Aug 11	4.20000 -0.06	4.26	4.15	4.22	18,142
29 Aug 11	4.26000 +0.09	4.29	4.15	4.19	47,412
26 Aug 11	4.17000 -0.03	4.27	4.15	4.27	9,945
25 Aug 11	4.20000 -0.10	4.37	4.15	4.37	119,171
24 Aug 11	4.30000 +0.03	4.31	4.26	4.28	534,105
23 Aug 11	4.27000 +0.16	4.27	4.16	4.23	31,696
22 Aug 11	4.11000 +0.08	4.21	4.01	4.12	206,068
19 Aug 11	4.03000 -0.22	4.41	3.99	4.16	319,601
18 Aug 11	4.25000 -0.06	4.44	4.10	4.30	283,370
17 Aug 11	4.31000 +0.01	4.68	4.20	4.47	392,879
16 Aug 11	4.30000 -0.06	4.71	4.10	4.41	148,177
15 Aug 11	4.36000 +0.46	4.50	4.00	4.15	289,380
12 Aug 11	3.90000 +0.20	3.99	3.70	3.75	177,157
11 Aug 11	3.70000 -0.19	4.05	3.64	3.96	147,186
10 Aug 11	3.89000 -0.16	4.20	3.82	4.20	180,930
09 Aug 11	4.05000 +0.30	4.21	3.76	4.21	140,510
08 Aug 11	3.75000 -0.98	4.60	3.65	4.50	172,034
05 Aug 11	4.73000 -0.22	5.44	4.48	5.18	163,523
04 Aug 11	4.95000 -0.55	5.54	4.95	5.54	85,487
03 Aug 11	5.50000 -0.39	5.94	5.25	5.90	111,848
02 Aug 11	5.89000 -0.52	6.42	5.89	6.42	51,727
29 Jul 11	6.41000 -0.14	6.68	6.25	6.68	58,526
28 Jul 11	6.55000 +0.02	6.67	6.51	6.67	33,546
27 Jul 11	6.53000 -0.22	6.75	6.50	6.69	36,248
26 Jul 11	6.75000 +0.10	6.76	6.65	6.74	47,397
25 Jul 11	6.65000 -0.11	6.95	6.60	6.85	302,014
22 Jul 11	6.76000 +0.11	7.00	6.70	6.70	39,397
21 Jul 11	6.65000 +0.25	7.00	6.49	6.49	95,232
20 Jul 11	6.40000 +0.05	6.50	6.35	6.40	77,865
19 Jul 11	6.35000 +0.04	6.40	6.30	6.40	32,729
18 Jul 11	6.31000 -0.12	6.42	6.20	6.42	33,573
15 Jul 11	6.43000 -0.07	6.48	6.40	6.40	7,130
14 Jul 11	6.50000 +0.00	6.55	6.47	6.51	24,506
13 Jul 11	6.50000 +0.02	6.68	6.43	6.46	24,264
12 Jul 11	6.48000 -0.12	6.65	6.37	6.55	36,868
11 Jul 11	6.60000 -0.20	6.75	6.55	6.75	65,119
08 Jul 11	6.80000 -0.15	6.95	6.79	6.95	43,698
07 Jul 11	6.95000 +0.07	6.95	6.65	6.90	67,033
06 Jul 11	6.88000 -0.11	7.14	6.70	6.99	106,205
05 Jul 11	6.99000 -0.16	7.15	6.93	7.15	92,184
04 Jul 11	7.15000 +0.00	7.15	7.12	7.15	48,635
30 Jun 11	7.15000 -0.15	7.20	7.07	7.20	39,838
29 Jun 11	7.30000 +0.02	7.36	7.10	7.29	112,400
28 Jun 11	7.28000 -0.38	7.65	7.18	7.65	77,192
27 Jun 11	7.66000 -0.14	7.87	7.51	7.87	398,101
24 Jun 11	7.80000 -0.07	7.99	7.76	7.99	32,489
23 Jun 11	7.87000 -0.17	8.06	7.81	8.04	66,378
22 Jun 11	8.04000 +0.09	8.10	7.85	7.95	50,404
21 Jun 11	7.95000 +0.12	7.95	7.81	7.85	47,737
20 Jun 11	7.83000 -0.07	7.95	7.80	7.89	32,523
17 Jun 11	7.90000 -0.10	8.00	7.75	8.00	15,663
16 Jun 11	8.00000 +0.45	8.00	7.60	7.60	44,304
15 Jun 11	7.55000 -0.16	7.77	7.50	7.71	18,234
14 Jun 11	7.71000 +0.01	7.89	7.49	7.49	32,240
13 Jun 11	7.70000 -0.33	8.00	7.50	7.75	224,030
10 Jun 11	8.03000 -0.17	8.10	7.97	8.07	61,076
09 Jun 11	8.20000 -0.85	9.00	8.00	9.00	85,213
08 Jun 11	9.05000 -0.60	9.65	9.00	9.65	15,168
07 Jun 11	9.65000 -0.03	9.70	9.57	9.59	81,645
06 Jun 11	9.68000 -0.08	9.76	9.59	9.70	32,100
03 Jun 11	9.76000 -0.13	9.85	9.75	9.75	8,756
02 Jun 11	9.89000 +0.13	9.98	9.75	9.98	10,910
01 Jun 11	9.76000 -0.09	9.84	9.73	9.84	13,314
31 May 11	9.85000 -0.39	10.20	9.85	10.13	26,460
30 May 11	10.24000 +0.12	10.24	10.00	10.00	15,371
27 May 11	10.12000 +0.41	10.25	9.71	9.71	42,333
26 May 11	9.71000 -0.21	9.83	9.61	9.82	11,997
25 May 11	9.92000 +0.12	10.23	9.72	10.23	30,135
24 May 11	9.80000 +0.00	9.90	9.79	9.80	52,771
20 May 11	9.80000 -0.05	9.91	9.73	9.73	49,550
19 May 11	9.85000 +0.20	10.04	9.69	9.74	20,259
18 May 11	9.65000 +0.14	9.84	9.51	9.51	42,702
17 May 11	9.51000 +0.06	9.57	9.49	9.52	83,364
16 May 11	9.45000 +0.12	9.51	9.30	9.30	15,457
13 May 11	9.33000 -0.05	9.45	9.30	9.39	24,202
12 May 11	9.38000 -0.09	9.54	9.35	9.54	28,662
11 May 11	9.47000 +0.19	9.47	9.25	9.25	34,782
10 May 11	9.28000 +0.03	9.34	9.15	9.16	26,029
09 May 11	9.25000 +0.12	9.45	9.11	9.12	38,997
06 May 11	9.13000 +0.13	9.13	9.00	9.03	26,071
05 May 11	9.00000 +0.00	9.03	8.97	9.00	78,458
04 May 11	9.00000 +0.00	9.03	8.81	8.93	73,016
03 May 11	9.00000 -0.05	9.07	8.93	9.07	63,932
02 May 11	9.05000 +0.20	9.08	8.86	8.86	43,195
29 Apr 11	8.85000 +0.18	8.88	8.60	8.66	34,947
28 Apr 11	8.67000 -0.18	8.93	8.60	8.74	63,184
27 Apr 11	8.85000 +0.33	8.90	8.41	8.41	86,887
26 Apr 11	8.52000 -0.16	8.71	8.50	8.71	47,587
25 Apr 11	8.68000 +0.02	8.79	8.61	8.79	37,070
21 Apr 11	8.66000 +0.17	8.70	8.49	8.49	42,027
20 Apr 11	8.49000 -0.01	8.55	8.43	8.50	184,214
19 Apr 11	8.50000 -0.13	8.60	8.30	8.51	491,161
18 Apr 11	8.63000 -0.17	8.94	8.50	8.94	232,237
15 Apr 11	8.80000 +0.00	8.90	8.76	8.84	122,597
14 Apr 11	8.80000 -0.45	9.20	8.80	9.17	226,765
13 Apr 11	9.25000 +0.24	9.30	8.97	9.05	346,000
12 Apr 11	9.01000 -1.73	10.40	8.95	10.40	224,292
11 Apr 11	10.74000 -0.26	10.99	10.68	10.99	17,122
08 Apr 11	11.00000 +0.10	11.05	10.94	11.00	42,560
07 Apr 11	10.90000 -0.20	11.10	10.85	11.10	39,256
06 Apr 11	11.10000 +0.20	11.25	10.90	10.90	39,229
05 Apr 11	10.90000 -0.13	11.09	10.90	11.03	73,626
04 Apr 11	11.03000 +0.12	11.13	11.01	11.13	38,911
01 Apr 11	10.91000 -0.39	11.30	10.82	11.30	104,630
31 Mar 11	11.30000 -0.05	11.40	11.22	11.40	29,275
30 Mar 11	11.35000 -0.10	11.45	11.32	11.40	63,798
29 Mar 11	11.45000 -0.22	11.76	11.40	11.76	46,083
28 Mar 11	11.67000 -0.23	11.99	11.25	11.99	135,973
25 Mar 11	11.90000 +0.03	12.00	11.72	11.87	51,375
24 Mar 11	11.87000 +0.06	12.00	11.50	11.80	51,154
23 Mar 11	11.81000 -0.54	12.50	11.80	12.50	125,691
22 Mar 11	12.35000 +0.37	12.55	11.99	11.99	443,731
21 Mar 11	11.98000 +0.07	12.09	11.77	11.95	24,339
18 Mar 11	11.91000 +0.16	12.01	11.70	11.75	18,360
17 Mar 11	11.75000 +0.23	11.75	11.50	11.50	10,285
16 Mar 11	11.52000 +0.05	11.67	11.40	11.67	11,998
15 Mar 11	11.47000 -0.13	11.50	11.38	11.41	75,018
14 Mar 11	11.60000 -0.07	11.92	11.43	11.90	16,018
11 Mar 11	11.67000 +0.22	11.67	11.25	11.26	384,732
10 Mar 11	11.45000 -0.25	11.59	11.40	11.51	144,865
09 Mar 11	11.70000 -0.21	11.91	11.69	11.91	38,820
08 Mar 11	11.91000 -0.02	11.98	11.91	11.91	59,677
07 Mar 11	11.93000 -0.07	12.00	11.93	12.00	40,909
04 Mar 11	12.00000 +0.01	12.05	11.96	12.05	65,417
03 Mar 11	11.99000 -0.08	12.10	11.80	12.10	37,422
02 Mar 11	12.07000 +0.57	12.20	11.65	11.76	233,833
01 Mar 11	11.50000 +0.41	11.84	11.12	11.12	65,561
28 Feb 11	11.09000 +0.04	11.18	11.04	11.05	806,234
25 Feb 11	11.05000 +0.05	11.15	10.95	11.10	27,406
24 Feb 11	11.00000 -0.13	11.24	10.90	11.24	62,803
23 Feb 11	11.13000 +0.12	11.20	10.63	11.14	45,586
22 Feb 11	11.01000 -0.14	11.21	11.00	11.05	60,619
18 Feb 11	11.15000 -0.54	11.59	11.02	11.59	108,557
17 Feb 11	11.69000 -0.46	11.93	11.44	11.93	77,582
16 Feb 11	12.15000 +0.00	12.20	12.12	12.15	17,366
15 Feb 11	12.15000 -0.05	12.25	12.15	12.20	19,310
14 Feb 11	12.20000 -0.05	12.25	12.16	12.25	12,182
11 Feb 11	12.25000 +0.20	12.25	11.91	12.10	93,515
10 Feb 11	12.05000 -0.15	12.25	12.03	12.24	60,615
09 Feb 11	12.20000 +0.00	12.20	12.10	12.12	26,939
08 Feb 11	12.20000 +0.00	12.20	12.10	12.14	17,980
07 Feb 11	12.20000 -0.12	12.32	12.07	12.26	51,576
04 Feb 11	12.32000 -0.03	12.35	12.28	12.35	18,754
03 Feb 11	12.35000 -0.05	12.45	12.33	12.40	21,820
02 Feb 11	12.40000 -0.10	12.50	12.38	12.50	33,288
01 Feb 11	12.50000 +0.01	12.55	12.40	12.55	25,995
31 Jan 11	12.49000 -0.21	12.65	12.48	12.65	17,685
28 Jan 11	12.70000 -0.15	12.80	12.62	12.80	12,505
27 Jan 11	12.85000 +0.10	13.05	12.75	12.80	42,341
26 Jan 11	12.75000 +0.02	12.75	12.61	12.74	13,638
25 Jan 11	12.73000 +0.03	12.80	12.56	12.80	18,014
24 Jan 11	12.70000 +0.12	12.75	12.65	12.66	23,029
21 Jan 11	12.58000 -0.12	12.79	12.50	12.79	21,273
20 Jan 11	12.70000 +0.15	12.75	12.46	12.56	39,949
19 Jan 11	12.55000 +0.00	12.60	12.52	12.55	20,843
18 Jan 11	12.55000 -0.19	12.70	12.55	12.70	20,967
17 Jan 11	12.74000 +0.14	12.75	12.46	12.65	25,627
14 Jan 11	12.60000 -0.05	12.69	12.60	12.68	19,799
13 Jan 11	12.65000 +0.00	12.65	12.64	12.65	14,102
12 Jan 11	12.65000 +0.02	12.65	12.61	12.65	24,598
11 Jan 11	12.63000 -0.06	12.75	12.63	12.75	23,657
10 Jan 11	12.69000 -0.01	12.70	12.66	12.67	7,949
07 Jan 11	12.70000 -0.01	12.75	12.70	12.75	25,238
06 Jan 11	12.71000 -0.19	12.94	12.71	12.89	27,606
05 Jan 11	12.90000 -0.05	12.99	12.90	12.95	43,223
04 Jan 11	12.95000 -0.10	13.05	12.85	13.05	3,582
31 Dec 10	13.05000 +0.00	13.05	12.90	12.91	5,863
30 Dec 10	13.05000 +0.06	13.05	12.65	12.85	9,775
29 Dec 10	12.99000 +0.33	13.18	12.60	12.62	25,095
24 Dec 10	12.66000 +0.15	12.78	12.50	12.50	127,047
23 Dec 10	12.51000 +0.06	12.60	12.45	12.46	41,576
22 Dec 10	12.45000 -0.04	12.75	12.41	12.45	107,429
21 Dec 10	12.49000 -0.21	12.65	12.36	12.65	44,437
20 Dec 10	12.70000 -0.10	12.75	12.55	12.70	7,300
17 Dec 10	12.80000 -0.22	12.99	12.72	12.99	123,024
16 Dec 10	13.02000 +0.42	13.20	12.55	12.60	34,829
15 Dec 10	12.60000 -0.01	12.76	12.57	12.75	22,272
14 Dec 10	12.61000 -0.03	12.75	12.45	12.51	84,455
13 Dec 10	12.64000 -0.04	12.73	12.64	12.68	47,719
10 Dec 10	12.68000 -0.03	12.76	12.62	12.71	22,715
09 Dec 10	12.71000 -0.29	12.91	12.70	12.90	24,617
08 Dec 10	13.00000 +0.09	13.10	12.81	12.99	90,323
07 Dec 10	12.91000 -0.09	13.00	12.74	13.00	68,545
06 Dec 10	13.00000 +0.10	13.19	12.74	13.19	45,102
03 Dec 10	12.90000 +0.20	12.99	12.65	12.70	37,284
02 Dec 10	12.70000 +0.00	12.70	12.60	12.70	20,591
01 Dec 10	12.70000 +0.11	12.70	12.44	12.44	38,251
30 Nov 10	12.59000 -0.19	12.90	12.46	12.80	27,941
29 Nov 10	12.78000 -0.02	12.82	12.60	12.76	19,876
26 Nov 10	12.80000 -0.15	12.81	12.70	12.80	17,510
25 Nov 10	12.95000 +0.05	12.95	12.85	12.92	16,410
24 Nov 10	12.90000 -0.10	13.18	12.87	13.10	18,320
23 Nov 10	13.00000 -0.40	13.40	12.85	13.40	27,468
22 Nov 10	13.40000 +0.25	13.50	13.12	13.19	40,923
19 Nov 10	13.15000 -0.10	13.26	12.90	13.25	26,211
18 Nov 10	13.25000 +0.25	13.46	13.00	13.01	14,323
17 Nov 10	13.00000 +0.10	13.05	12.75	12.75	17,769
16 Nov 10	12.90000 -0.35	13.15	12.75	13.04	80,989
15 Nov 10	13.25000 -0.25	13.40	13.10	13.38	25,629
12 Nov 10	13.50000 -0.03	13.55	13.01	13.50	30,385
11 Nov 10	13.53000 -0.17	13.92	13.39	13.92	17,893
10 Nov 10	13.70000 +0.25	13.81	12.90	13.31	58,827
09 Nov 10	13.45000 -0.90	14.39	13.41	14.39	69,969
08 Nov 10	14.35000 -0.16	14.56	14.32	14.50	34,850
05 Nov 10	14.51000 -0.24	14.75	14.50	14.75	31,998
04 Nov 10	14.75000 -0.35	15.57	14.57	15.57	41,664
03 Nov 10	15.10000 -0.25	15.40	15.02	15.28	20,800
02 Nov 10	15.35000 -0.15	15.58	15.35	15.53	11,547
01 Nov 10	15.50000 +0.05	15.99	15.38	15.99	6,806
29 Oct 10	15.45000 +0.07	15.45	15.35	15.38	6,190
28 Oct 10	15.38000 -0.07	15.41	15.38	15.41	7,980
27 Oct 10	15.45000 -0.15	15.50	15.38	15.38	8,705
26 Oct 10	15.60000 +0.13	15.65	15.48	15.48	12,360
25 Oct 10	15.47000 +0.06	15.67	15.45	15.45	12,983
22 Oct 10	15.41000 +0.10	15.45	15.30	15.30	9,935
21 Oct 10	15.31000 +0.05	15.40	15.27	15.27	10,879
20 Oct 10	15.26000 -0.09	15.49	15.26	15.48	6,310
19 Oct 10	15.35000 -0.01	15.44	15.25	15.37	9,945
18 Oct 10	15.36000 -0.04	15.50	15.36	15.36	4,502
15 Oct 10	15.40000 -0.01	15.50	15.40	15.40	20,724
14 Oct 10	15.41000 +0.03	15.41	15.26	15.38	17,950
13 Oct 10	15.38000 -0.09	15.59	15.38	15.57	32,625
12 Oct 10	15.47000 +0.04	15.57	15.46	15.57	46,963
08 Oct 10	15.43000 +0.10	15.56	15.33	15.45	23,730
07 Oct 10	15.33000 -0.37	15.86	15.25	15.80	33,915
06 Oct 10	15.70000 +0.61	15.70	15.10	15.10	84,211
05 Oct 10	15.09000 +0.21	15.15	14.96	15.00	88,635
04 Oct 10	14.88000 -0.17	15.31	14.80	14.80	49,019
01 Oct 10	15.05000 +0.35	15.05	14.65	14.70	25,398
30 Sep 10	14.70000 +0.35	15.48	14.35	14.35	25,020
29 Sep 10	14.35000 +0.25	14.38	14.17	14.38	20,492
28 Sep 10	14.10000 +0.18	14.21	13.99	14.00	21,727
27 Sep 10	13.92000 +0.12	14.30	13.81	13.85	26,074
24 Sep 10	13.80000 +0.21	13.98	13.59	13.65	43,130
23 Sep 10	13.59000 +0.01	13.60	13.55	13.58	30,280
22 Sep 10	13.58000 +0.01	13.59	13.35	13.59	44,969
21 Sep 10	13.57000 -0.08	13.72	13.57	13.71	32,945
20 Sep 10	13.65000 -0.14	13.71	13.55	13.68	83,629
17 Sep 10	13.79000 +0.19	13.90	13.60	13.60	325,145
16 Sep 10	13.60000 -0.07	13.70	13.60	13.70	54,813
15 Sep 10	13.67000 -0.13	13.77	13.67	13.77	94,601
14 Sep 10	13.80000 +0.00	13.80	13.75	13.80	43,554
13 Sep 10	13.80000 +0.15	13.80	13.51	13.75	74,519
10 Sep 10	13.65000 +0.00	13.65	13.60	13.60	3,306
09 Sep 10	13.65000 +0.02	13.70	13.51	13.65	9,865
08 Sep 10	13.63000 +0.13	13.64	13.57	13.57	3,441
07 Sep 10	13.50000 -0.25	13.75	13.50	13.75	6,571
03 Sep 10	13.75000 +0.15	13.75	13.60	13.61	7,902
02 Sep 10	13.60000 +0.05	14.00	13.60	13.60	857,227
01 Sep 10	13.55000 +0.04	13.58	13.45	13.51	9,112
31 Aug 10	13.51000 +0.22	13.51	13.29	13.29	24,537
30 Aug 10	13.29000 +0.16	13.29	13.20	13.25	5,440
27 Aug 10	13.13000 -0.01	13.15	13.00	13.10	28,929
26 Aug 10	13.14000 -0.01	13.27	13.02	13.27	27,014
25 Aug 10	13.15000 -0.17	13.35	13.04	13.25	31,887
24 Aug 10	13.32000 -0.07	13.32	13.26	13.26	800
23 Aug 10	13.39000 +0.13	13.40	13.25	13.38	13,590
20 Aug 10	13.26000 -0.12	13.40	13.16	13.37	8,030
19 Aug 10	13.38000 +0.03	13.38	13.23	13.38	5,919
18 Aug 10	13.35000 -0.05	13.40	13.20	13.40	19,965
17 Aug 10	13.40000 +0.35	13.40	13.15	13.15	30,566
16 Aug 10	13.05000 +0.07	13.15	13.05	13.15	14,454
13 Aug 10	12.98000 -0.02	13.00	12.92	13.00	10,495
12 Aug 10	13.00000 -0.28	13.25	12.90	13.25	24,238
11 Aug 10	13.28000 -0.11	13.40	13.16	13.16	11,568
10 Aug 10	13.39000 -0.01	13.40	13.16	13.16	3,200
09 Aug 10	13.40000 +0.12	13.40	13.00	13.09	29,300
06 Aug 10	13.28000 +0.08	13.35	13.25	13.30	2,600
05 Aug 10	13.20000 -0.29	13.50	13.20	13.50	3,699
04 Aug 10	13.49000 -0.16	13.55	13.40	13.55	3,730
03 Aug 10	13.65000 -0.05	13.65	13.49	13.65	12,600
30 Jul 10	13.70000 +0.15	13.75	13.49	13.52	11,865
29 Jul 10	13.55000 +0.10	13.56	13.46	13.46	8,640
28 Jul 10	13.45000 +0.15	13.50	13.20	13.20	21,500
27 Jul 10	13.30000 +0.05	13.46	13.16	13.20	58,705
26 Jul 10	13.25000 +0.00	13.25	13.20	13.25	4,000
23 Jul 10	13.25000 +0.15	13.25	13.00	13.01	5,520
22 Jul 10	13.10000 +0.01	13.10	12.97	12.97	14,350
21 Jul 10	13.09000 +0.14	13.09	12.91	13.00	5,947
20 Jul 10	12.95000 -0.10	13.04	12.95	13.02	2,400
19 Jul 10	13.05000 +0.05	13.05	13.00	13.03	5,400
16 Jul 10	13.00000 -0.05	13.09	12.87	13.09	4,747
15 Jul 10	13.05000 -0.04	13.07	13.00	13.05	15,163
14 Jul 10	13.09000 +0.08	13.10	13.00	13.03	10,090
13 Jul 10	13.01000 +0.01	13.05	12.90	13.04	3,733
12 Jul 10	13.00000 +0.05	13.00	12.82	12.95	9,724
09 Jul 10	12.95000 +0.00	12.99	12.78	12.78	6,054
08 Jul 10	12.95000 +0.35	13.10	12.65	12.65	27,806
07 Jul 10	12.60000 -0.05	12.62	12.52	12.61	3,340
06 Jul 10	12.65000 +0.00	12.65	12.60	12.65	24,100
05 Jul 10	12.65000 -0.20	12.65	12.63	12.65	25,230
02 Jul 10	12.85000 +0.40	13.12	12.69	12.69	7,237
30 Jun 10	12.45000 +0.19	12.87	12.39	12.39	4,480
29 Jun 10	12.26000 -0.26	12.56	12.25	12.56	7,400
28 Jun 10	12.52000 -0.21	12.52	12.51	12.51	2,494
25 Jun 10	12.73000 -0.25	12.94	12.62	12.94	1,150
24 Jun 10	12.98000 +0.33	12.98	12.50	12.53	3,509
23 Jun 10	12.65000 +0.25	13.23	12.44	12.74	25,936
22 Jun 10	12.40000 +0.16	12.70	12.30	12.32	10,040
21 Jun 10	12.24000 +0.13	12.30	12.20	12.20	7,690
18 Jun 10	12.11000 +0.06	12.11	12.11	12.11	140
17 Jun 10	12.05000 -0.13	12.15	12.01	12.01	3,056
16 Jun 10	12.18000 -0.02	12.20	12.01	12.02	4,187
15 Jun 10	12.20000 +0.42	12.30	11.89	11.90	11,570
14 Jun 10	11.78000 +0.13	11.81	11.61	11.61	2,454
11 Jun 10	11.65000 -0.02	11.66	11.55	11.60	11,303
10 Jun 10	11.67000 +0.03	11.68	11.57	11.57	15,106
09 Jun 10	11.64000 -0.16	11.68	11.60	11.65	12,169
08 Jun 10	11.80000 -0.04	11.84	11.62	11.73	7,139
07 Jun 10	11.84000 -0.12	11.92	11.71	11.92	5,283
04 Jun 10	11.96000 -0.16	12.10	11.91	12.00	15,700
03 Jun 10	12.12000 +0.02	12.14	12.10	12.12	22,865
02 Jun 10	12.10000 -0.10	12.20	12.01	12.15	14,334
01 Jun 10	12.20000 +0.05	12.40	12.20	12.24	16,117
31 May 10	12.15000 -0.05	12.20	12.11	12.19	38,200
28 May 10	12.20000 +0.09	12.20	12.00	12.05	22,120
27 May 10	12.11000 -0.09	12.25	11.96	12.20	93,370
26 May 10	12.20000 -0.20	12.37	12.20	12.36	19,637
25 May 10	12.40000 -0.15	12.48	12.26	12.48	15,574
21 May 10	12.55000 -0.03	12.95	12.50	12.50	31,508
20 May 10	12.58000 -0.63	13.09	12.50	13.09	25,968
19 May 10	13.21000 -0.53	13.50	13.16	13.26	6,664
18 May 10	13.74000 +0.56	13.74	13.00	13.18	18,381
17 May 10	13.18000 +0.18	13.39	12.90	12.95	13,728
14 May 10	13.00000 -0.10	13.29	13.00	13.13	17,391
13 May 10	13.10000 -0.32	13.45	13.10	13.42	16,245
12 May 10	13.42000 -0.07	13.57	13.27	13.34	19,820
11 May 10	13.49000 +0.24	13.60	13.06	13.10	18,135
10 May 10	13.25000 -0.43	13.80	13.08	13.80	25,326
07 May 10	13.68000 +0.08	13.71	13.64	13.70	9,477
06 May 10	13.60000 -0.40	14.01	13.52	14.00	36,603
05 May 10	14.00000 +0.00	14.09	14.00	14.00	12,080
04 May 10	14.00000 +0.00	14.30	14.00	14.00	23,036
03 May 10	14.00000 -0.14	14.35	14.00	14.01	18,450
30 Apr 10	14.14000 -0.20	14.36	14.10	14.36	5,699
29 Apr 10	14.34000 +0.44	14.34	13.55	14.24	1,017,689
28 Apr 10	13.90000 -0.49	14.05	13.56	13.56	28,982
27 Apr 10	14.39000 +0.18	14.49	14.03	14.03	9,940
26 Apr 10	14.21000 -0.24	14.50	14.03	14.45	15,748
23 Apr 10	14.45000 -0.05	14.59	14.35	14.50	13,322
22 Apr 10	14.50000 -0.15	14.70	14.49	14.51	40,961
21 Apr 10	14.65000 -0.07	14.70	14.55	14.65	7,638
20 Apr 10	14.72000 +0.19	14.88	14.53	14.53	5,863
19 Apr 10	14.53000 +0.13	14.98	14.40	14.98	47,150
16 Apr 10	14.40000 -0.15	14.67	14.40	14.60	11,517
15 Apr 10	14.55000 -0.11	14.76	14.55	14.75	29,305
14 Apr 10	14.66000 +0.01	14.78	14.55	14.55	15,800
13 Apr 10	14.65000 +0.10	15.03	14.55	14.70	8,280
12 Apr 10	14.55000 +0.15	14.74	14.43	14.43	25,884
09 Apr 10	14.40000 -0.10	14.70	14.40	14.60	43,469
08 Apr 10	14.50000 -0.10	14.51	14.32	14.34	7,085
07 Apr 10	14.60000 +0.29	14.65	14.50	14.50	11,112
06 Apr 10	14.31000 -0.09	14.50	14.30	14.49	9,495
05 Apr 10	14.40000 +0.05	14.50	14.27	14.27	14,352
01 Apr 10	14.35000 +0.25	14.35	14.19	14.19	15,480
31 Mar 10	14.10000 -0.39	14.44	14.00	14.40	19,350
30 Mar 10	14.49000 +0.08	14.50	14.09	14.45	17,585
29 Mar 10	14.41000 +0.26	14.84	14.30	14.45	38,298
26 Mar 10	14.15000 +0.05	14.20	14.00	14.20	23,350
25 Mar 10	14.10000 +0.18	14.25	14.00	14.05	36,218
24 Mar 10	13.92000 +0.60	14.10	13.55	13.55	107,838
23 Mar 10	13.32000 +0.12	13.50	13.23	13.24	14,190
22 Mar 10	13.20000 +0.10	13.29	13.10	13.20	12,411
19 Mar 10	13.10000 -0.40	13.40	13.01	13.40	2,735
18 Mar 10	13.50000 +0.70	13.50	12.75	12.75	10,203
17 Mar 10	12.80000 -0.04	12.84	12.75	12.75	4,265
16 Mar 10	12.84000 +0.04	12.90	12.75	12.75	20,345
15 Mar 10	12.80000 +0.00	12.80	12.60	12.66	111,797
12 Mar 10	12.80000 +0.04	12.80	12.70	12.75	8,700
11 Mar 10	12.76000 +0.17	12.80	12.70	12.71	37,400
10 Mar 10	12.59000 -0.16	12.69	12.53	12.66	24,626
09 Mar 10	12.75000 -0.02	12.85	12.65	12.85	21,004
08 Mar 10	12.77000 +0.03	12.94	12.75	12.81	17,450
05 Mar 10	12.74000 -0.13	13.08	12.74	13.08	53,137
04 Mar 10	12.87000 +0.19	12.90	12.66	12.80	4,200
03 Mar 10	12.68000 -0.02	12.79	12.65	12.79	3,865
02 Mar 10	12.70000 -0.05	13.00	12.53	13.00	24,143
01 Mar 10	12.75000 -0.45	13.25	12.35	13.15	28,373
26 Feb 10	13.20000 +0.00	13.62	13.20	13.31	18,720
25 Feb 10	13.20000 -0.16	13.40	13.20	13.40	14,972
24 Feb 10	13.36000 -0.04	13.59	13.36	13.40	14,118
23 Feb 10	13.40000 -0.19	13.59	13.40	13.59	4,047
22 Feb 10	13.59000 +0.08	13.70	13.55	13.55	3,004
19 Feb 10	13.51000 -0.04	13.64	13.51	13.64	856
18 Feb 10	13.55000 +0.00	13.55	13.31	13.50	3,800
17 Feb 10	13.55000 +0.25	13.55	13.40	13.55	7,700
16 Feb 10	13.30000 -0.10	13.65	13.30	13.64	6,705
12 Feb 10	13.40000 -0.03	13.50	13.36	13.36	3,672
11 Feb 10	13.43000 -0.32	13.70	13.35	13.70	3,890
10 Feb 10	13.75000 +0.00	13.75	13.75	13.75	3,088
09 Feb 10	13.75000 +0.25	13.75	13.41	13.41	7,085
08 Feb 10	13.50000 -0.35	13.51	13.49	13.51	6,240
05 Feb 10	13.85000 +0.25	13.85	13.57	13.74	3,650
04 Feb 10	13.60000 -0.40	13.90	13.49	13.90	14,350
03 Feb 10	14.00000 -0.09	14.05	13.99	13.99	111,760
02 Feb 10	14.09000 +0.14	14.10	13.51	14.00	5,230
01 Feb 10	13.95000 -0.10	14.15	13.91	14.07	40,247
29 Jan 10	14.05000 -0.31	14.38	13.86	13.95	34,650
28 Jan 10	14.36000 +0.00	14.36	13.85	14.02	6,981
27 Jan 10	14.36000 +0.36	14.44	13.89	13.99	11,230
26 Jan 10	14.00000 +0.05	14.00	13.80	13.90	13,455
25 Jan 10	13.95000 +0.25	13.99	13.50	13.58	79,987
22 Jan 10	13.70000 -0.55	14.22	13.60	14.22	23,556
21 Jan 10	14.25000 -0.03	14.44	13.80	14.44	2,999
20 Jan 10	14.28000 -0.22	14.45	13.61	13.61	6,719
19 Jan 10	14.50000 +1.20	14.56	13.05	13.47	4,393
18 Jan 10	13.30000 +0.03	13.50	13.27	13.27	6,156
15 Jan 10	13.27000 +0.41	13.27	12.86	13.00	30,136
14 Jan 10	12.86000 +0.36	13.01	12.75	12.75	14,037
13 Jan 10	12.50000 +0.25	12.50	12.25	12.25	9,789
12 Jan 10	12.25000 -0.15	12.40	12.25	12.25	12,258
11 Jan 10	12.40000 +0.15	12.50	12.11	12.25	8,474
08 Jan 10	12.25000 +0.15	12.26	12.20	12.24	3,900
07 Jan 10	12.10000 +0.03	13.20	11.91	12.01	34,982
06 Jan 10	12.07000 +0.18	12.10	11.55	12.00	9,564
05 Jan 10	11.89000 -0.16	12.10	11.80	12.10	43,439
04 Jan 10	12.05000 -0.05	12.60	11.86	11.86	15,025
31 Dec 09	12.10000 +0.00	12.10	12.10	12.10	313
30 Dec 09	12.10000 +0.01	12.10	12.08	12.09	2,438
29 Dec 09	12.09000 +0.00	12.10	11.76	11.76	2,649

Altus Group

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	48.31000 +0.89	49.01	47.44	47.44	196,500
19 Oct 26	47.42000 -0.91	48.58	47.32	47.99	145,534
16 Oct 26	48.33000 -1.11	50.28	48.00	49.91	117,467
15 Oct 26	49.44000 +1.33	50.50	48.11	48.11	123,803
14 Oct 26	48.11000 -0.48	49.06	47.61	48.40	164,037
13 Oct 26	48.59000 +0.59	48.85	47.75	48.13	108,846
09 Oct 26	48.00000 +2.23	48.00	46.13	46.13	76,855
08 Oct 26	45.77000 +0.87	45.77	44.61	44.84	58,861
07 Oct 26	44.90000 +0.26	44.98	43.68	44.64	102,574
06 Oct 26	44.64000 +0.32	44.80	44.01	44.18	64,993
05 Oct 26	44.32000 +0.25	45.38	44.19	44.25	162,611
02 Oct 26	44.07000 -0.36	44.80	44.00	44.16	68,589
01 Oct 26	44.43000 +0.27	44.93	43.82	44.27	61,808
30 Sep 26	44.16000 -0.06	44.47	43.88	44.22	72,473
29 Sep 26	44.22000 +0.10	44.31	43.78	44.18	111,986
28 Sep 26	44.12000 -1.52	45.48	44.05	45.48	123,112
25 Sep 26	45.64000 +0.84	45.70	44.48	45.00	112,966
24 Sep 26	44.80000 +0.33	44.96	43.86	44.17	83,200
23 Sep 26	44.47000 -0.22	44.81	44.28	44.50	88,000
22 Sep 26	44.69000 +0.31	45.02	44.28	44.82	107,000
21 Sep 26	44.38000 -0.46	44.93	43.61	44.69	61,904
18 Sep 26	44.84000 -0.18	45.94	44.65	44.90	304,544
17 Sep 26	45.02000 -0.05	45.55	44.95	45.30	175,112
16 Sep 26	45.07000 -0.61	46.34	44.96	45.81	95,363
15 Sep 26	45.68000 -1.15	46.71	45.64	46.71	72,585
14 Sep 26	46.83000 +1.16	46.98	45.65	46.21	269,300
11 Sep 26	45.67000 +1.60	45.89	44.47	44.57	113,308
10 Sep 26	44.07000 -1.41	46.17	43.49	46.17	163,334
09 Sep 26	45.48000 -1.34	46.99	45.27	46.80	149,501
08 Sep 26	46.82000 -1.60	48.29	46.49	48.29	152,336
04 Sep 26	48.42000 +0.31	48.56	47.48	47.63	89,400
03 Sep 26	48.11000 +1.67	48.91	46.71	46.71	109,200
02 Sep 26	46.44000 -0.35	46.83	45.91	46.83	125,600
01 Sep 26	46.79000 -0.20	47.10	46.36	46.80	94,800
31 Aug 26	46.99000 -0.56	47.43	46.67	47.30	255,500
28 Aug 26	47.55000 +0.17	48.53	47.24	47.41	90,900
27 Aug 26	47.38000 -0.28	48.01	47.12	47.26	83,500
26 Aug 26	47.66000 -0.09	49.02	47.02	47.49	113,971
25 Aug 26	47.75000 -0.14	48.19	47.43	47.82	80,085
24 Aug 26	47.89000 +0.27	48.47	47.44	47.62	112,440
21 Aug 26	47.62000 +0.34	47.68	46.87	47.31	129,578
20 Aug 26	47.28000 -0.90	48.26	46.75	47.67	132,884
19 Aug 26	48.18000 +0.94	48.71	46.05	46.05	96,474
18 Aug 26	47.24000 +1.80	47.69	45.37	45.46	173,579
17 Aug 26	45.44000 -2.52	47.84	44.77	47.84	90,602
14 Aug 26	47.96000 -0.76	48.79	47.85	48.79	65,814
13 Aug 26	48.72000 +0.94	48.98	47.38	47.73	222,279
12 Aug 26	47.78000 -1.08	48.98	47.65	48.98	102,822
11 Aug 26	48.86000 -1.35	50.68	48.78	49.94	178,073
10 Aug 26	50.21000 -2.22	51.90	49.66	51.90	160,186
07 Aug 26	52.43000 +6.86	53.42	46.81	47.70	346,371
06 Aug 26	45.57000 -1.22	47.62	45.51	47.62	127,635
05 Aug 26	46.79000 +0.11	47.80	46.64	47.08	149,265
04 Aug 26	46.68000 -0.14	47.98	45.27	47.50	422,710
31 Jul 26	46.82000 +0.01	47.28	46.05	46.81	90,836
30 Jul 26	46.81000 -0.87	47.46	45.97	47.46	135,819
29 Jul 26	47.68000 +0.22	48.49	47.45	48.01	147,672
28 Jul 26	47.46000 +0.77	48.18	46.83	47.10	127,717
27 Jul 26	46.69000 +1.96	47.25	44.65	44.65	155,759
24 Jul 26	44.73000 +2.20	44.93	42.68	42.68	150,867
23 Jul 26	42.53000 -1.57	43.85	41.96	43.78	191,382
22 Jul 26	44.10000 -1.09	46.47	43.98	46.47	141,639
21 Jul 26	45.19000 -1.46	47.12	45.00	46.53	122,238
20 Jul 26	46.65000 -0.11	46.95	45.89	46.76	110,406
17 Jul 26	46.76000 +0.25	46.99	45.96	46.38	126,577
16 Jul 26	46.51000 +0.35	47.24	45.76	46.35	102,589
15 Jul 26	46.16000 +1.05	46.97	45.03	45.03	124,247
14 Jul 26	45.11000 -0.84	45.96	45.11	45.92	60,655
13 Jul 26	45.95000 -0.62	46.97	45.61	46.48	193,836
10 Jul 26	46.57000 +0.78	46.84	45.89	46.15	88,339
09 Jul 26	45.79000 -0.52	46.44	45.57	46.15	75,404
08 Jul 26	46.31000 -1.08	47.05	45.14	47.05	87,652
07 Jul 26	47.39000 +0.53	48.60	47.32	47.98	100,910
06 Jul 26	46.86000 -0.73	47.59	45.47	46.87	109,872
03 Jul 26	47.59000 +0.32	47.86	46.95	46.99	45,500
02 Jul 26	47.27000 +2.21	47.48	45.56	45.61	193,675
30 Jun 26	45.06000 +0.34	45.34	43.79	43.79	211,582
29 Jun 26	44.72000 +0.45	45.65	43.67	44.27	262,345
26 Jun 26	44.27000 +0.98	44.38	42.67	43.32	190,652
25 Jun 26	43.29000 -1.10	45.57	43.29	44.27	120,364
24 Jun 26	44.39000 +1.33	45.20	42.84	42.99	134,462
23 Jun 26	43.06000 +0.41	43.59	42.40	42.40	109,665
22 Jun 26	42.65000 -1.86	44.52	42.62	43.85	126,376
19 Jun 26	44.51000 +0.06	44.93	43.96	44.21	511,241
18 Jun 26	44.45000 -0.05	45.10	44.12	44.60	131,438
17 Jun 26	44.50000 -0.43	45.63	44.34	44.67	56,100
16 Jun 26	44.93000 -0.54	45.72	44.39	45.71	54,129
15 Jun 26	45.47000 -0.07	46.35	45.32	45.54	211,900
12 Jun 26	45.54000 -0.56	46.07	44.87	46.07	71,493
11 Jun 26	46.10000 -0.24	46.43	45.60	45.96	74,499
10 Jun 26	46.34000 -0.04	46.56	45.78	46.35	80,313
09 Jun 26	46.38000 +1.16	46.77	44.38	45.18	129,962
08 Jun 26	45.22000 -0.71	47.00	45.22	45.93	110,100
05 Jun 26	45.93000 -0.64	46.53	44.97	46.22	118,583
04 Jun 26	46.57000 +1.67	47.07	45.13	45.56	268,672
03 Jun 26	44.90000 -0.09	45.34	44.51	44.64	127,908
02 Jun 26	44.99000 -0.49	45.46	44.14	45.14	151,295
01 Jun 26	45.48000 +3.18	45.79	41.99	42.14	225,305
29 May 26	42.30000 -1.17	44.11	42.29	42.82	609,401
28 May 26	43.47000 +0.43	44.19	42.79	42.79	167,317
27 May 26	43.04000 -0.07	43.68	42.91	42.91	141,019
26 May 26	43.11000 +0.32	43.45	42.50	43.00	105,228
25 May 26	42.79000 -0.34	43.54	42.57	43.31	31,543
22 May 26	43.13000 -0.12	43.55	42.89	43.25	113,630
21 May 26	43.25000 +0.43	43.59	42.29	42.82	105,076
20 May 26	42.82000 -0.06	43.21	41.96	42.23	233,800
19 May 26	42.88000 +1.55	43.08	41.69	41.95	286,081
15 May 26	41.33000 +0.27	41.93	41.09	41.09	206,458
14 May 26	41.06000 +0.45	42.26	40.84	41.14	196,853
13 May 26	40.61000 -0.56	42.09	40.40	41.32	608,904
12 May 26	41.17000 -0.89	42.52	40.98	42.09	141,349
11 May 26	42.06000 -2.50	44.77	42.02	44.77	335,622
08 May 26	44.56000 -0.30	46.33	43.34	43.71	294,240
07 May 26	44.86000 -0.21	46.20	44.51	45.22	162,231
06 May 26	45.07000 +0.69	45.38	44.54	44.54	264,307
05 May 26	44.38000 -1.13	45.98	44.17	45.98	138,321
04 May 26	45.51000 -0.50	47.99	45.51	46.01	126,378
01 May 26	46.01000 +0.85	46.37	45.28	45.32	106,034
30 Apr 26	45.16000 +0.34	45.63	44.47	44.53	202,755
29 Apr 26	44.82000 -1.86	46.37	44.75	46.24	152,944
28 Apr 26	46.68000 -0.25	48.15	46.55	47.09	120,873
27 Apr 26	46.93000 +1.26	47.28	45.42	45.42	182,964
24 Apr 26	45.67000 -0.70	46.99	44.64	46.15	196,157
23 Apr 26	46.37000 +0.95	47.66	45.98	45.98	271,216
22 Apr 26	45.42000 -4.26	50.72	45.34	50.72	518,655
21 Apr 26	49.68000 -1.05	51.19	49.31	50.93	145,994
20 Apr 26	50.73000 -0.03	51.14	50.09	50.44	281,619
17 Apr 26	50.76000 +0.91	50.99	50.10	50.29	494,292
16 Apr 26	49.85000 -0.71	50.91	49.56	50.56	331,148
15 Apr 26	50.56000 +0.64	50.94	50.16	50.35	485,554
14 Apr 26	49.92000 -0.32	50.83	49.59	50.05	209,948
13 Apr 26	50.24000 +1.49	50.33	48.40	48.56	423,599
10 Apr 26	48.75000 -0.14	48.80	47.78	48.72	187,109
09 Apr 26	48.89000 +0.03	49.09	48.50	49.09	188,741
08 Apr 26	48.86000 +0.61	49.43	48.65	49.19	202,367
07 Apr 26	48.25000 -0.18	48.80	48.10	48.19	107,152
06 Apr 26	48.43000 +0.72	48.45	47.67	47.67	129,684
02 Apr 26	47.71000 +0.18	48.27	46.52	46.70	92,328
01 Apr 26	47.53000 -0.22	48.05	47.24	47.81	120,346
31 Mar 26	47.75000 +1.44	47.94	46.43	46.89	119,164
30 Mar 26	46.31000 -0.29	47.26	46.18	46.73	295,193
27 Mar 26	46.60000 -0.37	47.37	46.47	46.97	127,585
26 Mar 26	46.97000 -0.37	48.09	46.92	47.23	123,467
25 Mar 26	47.34000 +0.47	47.51	46.28	47.50	115,056
24 Mar 26	46.87000 +0.05	47.36	46.22	46.82	198,662
23 Mar 26	46.82000 +0.22	47.35	46.40	46.91	223,446
20 Mar 26	46.60000 +0.07	46.80	45.97	46.64	888,864
19 Mar 26	46.53000 -0.05	46.93	46.05	46.17	140,290
18 Mar 26	46.58000 +0.31	46.90	46.00	46.11	89,924
17 Mar 26	46.27000 -1.26	47.80	46.25	47.53	236,143
16 Mar 26	47.53000 +4.03	49.70	47.25	47.25	328,400
13 Mar 26	43.50000 +0.24	44.20	43.35	43.51	395,262
12 Mar 26	43.26000 -1.80	45.06	43.25	44.78	130,298
11 Mar 26	45.06000 -1.40	46.85	44.86	46.22	97,719
10 Mar 26	46.46000 -0.65	47.25	46.09	47.25	192,319
09 Mar 26	47.11000 +0.21	47.28	46.36	46.42	175,022
06 Mar 26	46.90000 -0.71	47.83	46.77	46.90	200,700
05 Mar 26	47.61000 +1.67	47.66	45.55	45.55	255,200
04 Mar 26	45.94000 +0.57	46.58	45.25	45.48	175,000
03 Mar 26	45.37000 -1.45	47.20	45.37	46.03	387,700
02 Mar 26	46.82000 +0.11	47.18	45.15	45.89	534,100
27 Feb 26	46.71000 +0.56	47.00	45.65	45.65	439,300
26 Feb 26	46.15000 +1.17	46.53	45.00	45.03	374,400
25 Feb 26	44.98000 +1.50	45.10	43.37	43.48	420,300
24 Feb 26	43.48000 +0.42	43.49	42.79	42.89	336,000
23 Feb 26	43.06000 +0.21	43.90	42.80	42.88	362,300
20 Feb 26	42.85000 +1.75	43.98	41.04	42.00	434,200
19 Feb 26	41.10000 +0.85	41.19	40.08	40.35	569,200
18 Feb 26	40.25000 +1.50	40.55	38.61	38.84	281,400
17 Feb 26	38.75000 -0.29	39.43	38.63	39.03	462,000
13 Feb 26	39.04000 +0.27	39.07	36.97	38.49	421,900
12 Feb 26	38.77000 -2.43	41.45	38.11	41.20	330,000
11 Feb 26	41.20000 -2.00	43.45	40.79	43.39	399,700
10 Feb 26	43.20000 +0.78	43.25	42.36	42.51	260,200
09 Feb 26	42.42000 +1.05	42.44	41.31	41.31	261,100
06 Feb 26	41.37000 +0.17	41.43	40.48	41.43	315,500
05 Feb 26	41.20000 -0.05	41.51	40.63	41.30	384,600
04 Feb 26	41.25000 -0.38	41.97	40.65	41.81	616,700
03 Feb 26	41.63000 -4.93	46.82	41.13	46.59	731,700
02 Feb 26	46.56000 +0.36	46.94	46.00	46.22	228,300
30 Jan 26	46.20000 -0.79	47.21	46.00	46.99	163,500
29 Jan 26	46.99000 -0.62	48.24	46.78	47.62	185,500
28 Jan 26	47.61000 -0.72	48.58	47.48	48.40	162,300
27 Jan 26	48.33000 -1.34	49.79	48.28	49.65	131,600
26 Jan 26	49.67000 -0.08	50.28	49.58	50.00	140,800
23 Jan 26	49.75000 -0.11	49.97	49.60	49.79	144,200
22 Jan 26	49.86000 -0.23	50.75	49.53	50.38	212,200
21 Jan 26	50.09000 -0.99	51.23	50.04	50.98	223,200
20 Jan 26	51.08000 -1.92	52.80	50.99	52.67	105,300
19 Jan 26	53.00000 +1.00	53.01	51.80	51.80	86,700
16 Jan 26	52.00000 -2.25	54.25	51.97	54.06	103,500
15 Jan 26	54.25000 -0.54	55.32	54.20	55.32	76,000
14 Jan 26	54.79000 -0.57	56.01	54.61	55.43	228,000
13 Jan 26	55.36000 -0.85	56.22	55.16	56.19	102,800
12 Jan 26	56.21000 -0.47	56.70	56.07	56.49	93,400
09 Jan 26	56.68000 +0.93	57.17	55.97	55.99	206,400
08 Jan 26	55.75000 -0.25	56.18	55.28	55.97	362,700
07 Jan 26	56.00000 -0.50	56.92	55.33	56.27	221,200
06 Jan 26	56.50000 +0.05	56.78	56.45	56.52	279,700
05 Jan 26	56.45000 +0.04	56.69	56.40	56.50	182,000
02 Jan 26	56.41000 -0.30	56.71	56.29	56.63	164,200
31 Dec 25	56.71000 +0.11	56.84	56.45	56.46	186,000
30 Dec 25	56.60000 -0.21	57.05	56.51	56.72	217,400
29 Dec 25	56.81000 +0.08	57.35	56.69	56.69	120,300
24 Dec 25	56.73000 +0.63	56.81	56.07	56.10	17,972
23 Dec 25	56.10000 +0.01	56.52	56.01	56.29	74,265
22 Dec 25	56.09000 +0.55	56.69	55.60	55.65	99,412
19 Dec 25	55.54000 +0.26	55.79	55.21	55.30	815,851
18 Dec 25	55.28000 +0.19	56.25	55.20	55.49	111,897
17 Dec 25	55.09000 +0.19	55.50	54.98	55.00	104,500
16 Dec 25	54.90000 +0.54	55.32	54.16	54.16	80,303
15 Dec 25	54.36000 -0.42	55.03	54.12	55.03	105,440
12 Dec 25	54.78000 -0.83	55.86	54.73	55.61	87,261
11 Dec 25	55.61000 -0.58	56.13	55.30	56.13	93,524
10 Dec 25	56.19000 +0.30	56.67	55.58	56.03	78,731
09 Dec 25	55.89000 +0.21	56.06	55.56	55.56	98,421
08 Dec 25	55.68000 +0.15	55.84	55.19	55.51	143,075
05 Dec 25	55.53000 +0.22	55.66	55.19	55.31	99,058
04 Dec 25	55.31000 +0.17	55.70	55.06	55.16	87,294
03 Dec 25	55.14000 -0.17	55.53	54.92	55.24	90,503
02 Dec 25	55.31000 +0.20	55.41	54.94	55.14	81,697
01 Dec 25	55.11000 -0.53	55.76	54.80	55.26	102,988
28 Nov 25	55.64000 +0.63	55.78	54.66	55.01	121,719
27 Nov 25	55.01000 +0.83	55.15	54.15	54.15	95,828
26 Nov 25	54.18000 +0.09	54.51	53.92	54.33	113,172
25 Nov 25	54.09000 -0.12	55.05	54.05	54.19	289,592
24 Nov 25	54.21000 +0.11	55.29	54.15	54.49	435,402
21 Nov 25	54.10000 +1.62	55.08	53.96	54.23	541,484
20 Nov 25	52.48000 +2.68	55.24	52.25	53.54	589,124
19 Nov 25	49.80000 +0.31	49.82	49.22	49.61	232,305
18 Nov 25	49.49000 -0.49	50.01	49.03	49.72	344,586
17 Nov 25	49.98000 +0.18	50.34	49.80	49.80	280,854
14 Nov 25	49.80000 -0.38	50.10	49.42	49.90	315,143
13 Nov 25	50.18000 +0.02	50.38	49.74	49.81	191,730
12 Nov 25	50.16000 -0.02	50.64	49.74	50.32	251,442
11 Nov 25	50.18000 +1.84	50.21	48.38	48.63	416,168
10 Nov 25	48.34000 +1.16	48.73	47.47	47.67	548,819
07 Nov 25	47.18000 -6.45	50.06	43.84	49.97	1,309,457
06 Nov 25	53.63000 -2.47	56.17	53.58	55.72	194,874
05 Nov 25	56.10000 -0.44	56.60	55.74	56.57	110,899
04 Nov 25	56.54000 -0.61	57.39	56.23	57.01	121,044
03 Nov 25	57.15000 -0.47	57.62	56.61	57.62	167,092
31 Oct 25	57.62000 +0.84	57.72	56.53	56.74	132,226
30 Oct 25	56.78000 -0.93	57.71	56.53	57.22	136,098
29 Oct 25	57.71000 -0.37	58.17	57.51	58.08	150,332
28 Oct 25	58.08000 -0.29	58.65	57.94	58.10	109,278
27 Oct 25	58.37000 +0.04	58.78	58.02	58.62	203,970
24 Oct 25	58.33000 -0.01	59.03	57.97	58.47	60,027
23 Oct 25	58.34000 +0.92	58.60	57.17	57.46	115,393
22 Oct 25	57.42000 +0.86	58.13	56.26	56.31	162,959
21 Oct 25	56.56000 -0.02	57.11	56.43	56.86	116,606
20 Oct 25	56.58000 +0.29	56.80	56.17	56.67	130,056
17 Oct 25	56.29000 -0.53	56.98	56.28	56.63	107,547
16 Oct 25	56.82000 -0.53	57.60	56.75	57.35	101,525
15 Oct 25	57.35000 -0.50	58.48	57.29	58.03	146,494
14 Oct 25	57.85000 -1.23	59.34	57.83	58.83	196,107
10 Oct 25	59.08000 -1.12	60.61	59.05	60.25	115,291
09 Oct 25	60.20000 -0.90	61.06	60.17	61.06	142,070
08 Oct 25	61.10000 -0.01	61.59	60.96	61.29	155,299
07 Oct 25	61.11000 -0.53	61.90	60.79	61.68	110,882
06 Oct 25	61.64000 -0.69	63.07	61.59	62.39	168,877
03 Oct 25	62.33000 +1.50	62.37	60.89	60.89	177,060
02 Oct 25	60.83000 +1.14	60.86	59.54	59.54	114,523
01 Oct 25	59.69000 +0.25	59.71	58.20	58.21	127,922
30 Sep 25	59.44000 +0.94	59.45	58.23	58.49	229,775
29 Sep 25	58.50000 +0.21	59.05	58.03	58.37	165,861
26 Sep 25	58.29000 -0.21	58.70	57.79	58.54	186,132
25 Sep 25	58.50000 +0.15	58.78	57.93	58.31	176,112
24 Sep 25	58.35000 -0.35	58.92	57.82	58.48	189,962
23 Sep 25	58.70000 -0.80	59.93	58.53	59.93	155,727
22 Sep 25	59.50000 +1.31	59.88	58.21	58.21	142,398
19 Sep 25	58.19000 -0.63	59.73	58.10	59.73	1,406,790
18 Sep 25	58.82000 -0.73	60.00	58.66	59.79	158,400
17 Sep 25	59.55000 -0.05	60.08	59.45	59.56	200,142
16 Sep 25	59.60000 -0.14	60.24	59.39	59.78	159,723
15 Sep 25	59.74000 -0.31	60.87	59.64	60.13	246,743
12 Sep 25	60.05000 -0.40	60.78	59.98	60.65	117,906
11 Sep 25	60.45000 +0.50	61.23	60.25	60.44	132,154
10 Sep 25	59.95000 -1.09	61.18	59.76	61.18	117,609
09 Sep 25	61.04000 -0.45	61.60	60.71	61.49	105,615
08 Sep 25	61.49000 +0.30	62.30	60.98	61.10	122,486
05 Sep 25	61.19000 -0.34	61.99	60.79	61.53	160,330
04 Sep 25	61.53000 +0.02	61.88	61.30	61.61	174,944
03 Sep 25	61.51000 +0.26	62.08	61.32	61.36	153,659
02 Sep 25	61.25000 -0.36	61.56	60.78	60.78	121,308
29 Aug 25	61.61000 +0.14	61.80	61.10	61.47	193,342
28 Aug 25	61.47000 +0.09	61.80	61.08	61.08	132,152
27 Aug 25	61.38000 +0.24	61.67	60.89	61.23	132,621
26 Aug 25	61.14000 -0.16	61.87	61.01	61.36	141,102
25 Aug 25	61.30000 -0.27	61.75	61.10	61.31	118,084
22 Aug 25	61.57000 +1.12	61.82	60.57	60.63	101,434
21 Aug 25	60.45000 -0.44	61.05	60.14	60.82	90,322
20 Aug 25	60.89000 -0.37	61.29	60.42	61.05	143,668
19 Aug 25	61.26000 +0.22	61.41	60.85	60.90	169,339
18 Aug 25	61.04000 -0.13	61.50	61.00	61.15	132,101
15 Aug 25	61.17000 -0.22	61.83	61.00	61.39	154,693
14 Aug 25	61.39000 +0.44	61.65	60.47	60.66	361,743
13 Aug 25	60.95000 +2.79	62.00	59.26	59.26	380,615
12 Aug 25	58.16000 +5.05	58.48	52.45	52.96	1,017,150
11 Aug 25	53.11000 +0.18	53.50	52.62	52.93	268,671
08 Aug 25	52.93000 +0.68	54.79	52.28	53.72	337,974
07 Aug 25	52.25000 -4.99	57.32	51.86	57.32	497,074
06 Aug 25	57.24000 -0.81	58.32	56.75	58.32	170,287
05 Aug 25	58.05000 +0.00	59.27	57.97	58.08	246,843
01 Aug 25	58.05000 +0.19	58.50	57.41	57.62	162,247
31 Jul 25	57.86000 +0.44	58.16	56.70	57.37	115,547
30 Jul 25	57.42000 +0.34	57.43	56.97	57.11	118,738
29 Jul 25	57.08000 +0.80	57.39	56.13	56.21	154,829
28 Jul 25	56.28000 -0.05	56.92	55.62	55.96	97,473
25 Jul 25	56.33000 +0.91	56.49	55.18	55.63	125,142
24 Jul 25	55.42000 +0.59	56.05	54.55	54.96	102,521
23 Jul 25	54.83000 +0.17	55.22	54.54	54.69	66,312
22 Jul 25	54.66000 +0.42	55.25	54.14	54.14	123,605
21 Jul 25	54.24000 -0.01	54.45	53.54	54.45	102,536
18 Jul 25	54.25000 -0.50	54.68	53.80	54.63	75,397
17 Jul 25	54.75000 +0.85	54.83	53.51	53.51	72,825
16 Jul 25	53.90000 +0.30	54.12	53.12	53.63	95,963
15 Jul 25	53.60000 -0.21	54.07	53.50	53.95	58,907
14 Jul 25	53.81000 +0.31	53.86	53.13	53.42	98,543
11 Jul 25	53.50000 -0.49	53.92	52.99	53.52	105,447
10 Jul 25	53.99000 +0.16	54.12	53.37	53.57	100,403
09 Jul 25	53.83000 -0.20	54.08	52.99	53.88	116,437
08 Jul 25	54.03000 +1.24	54.51	52.85	52.92	205,851
07 Jul 25	52.79000 -0.18	53.22	52.56	52.99	153,507
04 Jul 25	52.97000 +0.22	53.04	52.49	52.75	28,118
03 Jul 25	52.75000 +0.65	52.94	51.92	51.92	127,492
02 Jul 25	52.10000 -0.59	52.49	51.54	52.40	146,201
30 Jun 25	52.69000 -0.26	53.05	52.33	52.92	118,146
27 Jun 25	52.95000 -0.20	53.15	52.73	53.15	120,909
26 Jun 25	53.15000 -0.15	53.59	52.78	53.47	176,123
25 Jun 25	53.30000 -0.95	54.23	53.16	54.23	116,178
24 Jun 25	54.25000 +0.49	54.30	53.65	54.14	239,709
23 Jun 25	53.76000 +0.46	53.94	52.93	53.04	175,803
20 Jun 25	53.30000 +0.20	53.93	52.81	52.82	277,764
19 Jun 25	53.10000 +0.25	53.29	52.50	52.68	51,757
18 Jun 25	52.85000 +0.46	53.10	52.10	52.10	163,087
17 Jun 25	52.39000 -0.21	52.77	52.00	52.27	88,287
16 Jun 25	52.60000 +0.30	52.93	52.16	52.61	123,944
13 Jun 25	52.30000 -0.24	52.63	52.00	52.02	187,529
12 Jun 25	52.54000 -0.07	52.83	51.97	52.53	115,879
11 Jun 25	52.61000 -0.28	53.19	52.50	53.09	118,930
10 Jun 25	52.89000 +0.71	53.07	52.11	52.29	217,602
09 Jun 25	52.18000 +0.20	52.83	51.77	52.01	227,442
06 Jun 25	51.98000 -0.57	52.78	51.27	52.62	419,646
05 Jun 25	52.55000 -0.20	52.71	51.95	52.70	180,145
04 Jun 25	52.75000 -0.18	53.02	52.53	52.99	117,444
03 Jun 25	52.93000 -1.21	53.99	52.75	53.82	119,440
02 Jun 25	54.14000 -0.36	55.00	53.95	54.94	144,923
30 May 25	54.50000 +0.03	55.00	54.23	54.60	298,758
29 May 25	54.47000 -0.30	55.00	54.36	55.00	83,473
28 May 25	54.77000 -0.21	55.13	54.70	54.78	51,167
27 May 25	54.98000 -0.69	55.56	54.85	55.44	182,825
26 May 25	55.67000 +0.92	55.76	54.03	54.78	21,601
23 May 25	54.75000 -0.21	55.57	53.61	53.82	181,267
22 May 25	54.96000 -0.50	56.05	54.91	56.05	53,388
21 May 25	55.46000 -0.59	56.31	55.40	56.02	104,411
20 May 25	56.05000 -0.07	56.53	55.90	56.15	87,822
16 May 25	56.12000 +0.90	56.20	55.18	55.22	140,650
15 May 25	55.22000 -0.12	55.82	54.90	55.18	119,012
14 May 25	55.34000 -0.42	56.26	54.76	55.78	110,702
13 May 25	55.76000 -0.41	56.99	55.19	56.19	72,690
12 May 25	56.17000 +1.40	56.57	55.00	55.11	169,060
09 May 25	54.77000 +2.46	55.77	52.13	52.13	185,616
08 May 25	52.31000 +0.10	52.70	51.97	51.97	59,466
07 May 25	52.21000 +0.75	52.29	51.23	51.36	61,276
06 May 25	51.46000 -0.77	52.32	51.38	51.77	49,796
05 May 25	52.23000 +0.60	52.51	51.30	51.63	58,149
02 May 25	51.63000 +0.44	51.87	51.20	51.38	58,502
01 May 25	51.19000 -0.15	52.08	51.17	51.34	70,558
30 Apr 25	51.34000 +0.48	51.41	50.25	50.25	245,430
29 Apr 25	50.86000 +0.57	50.96	49.95	50.12	69,446
28 Apr 25	50.29000 +0.35	50.63	49.83	49.97	96,020
25 Apr 25	49.94000 -0.14	50.26	49.72	50.00	130,929
24 Apr 25	50.08000 +0.72	50.25	49.20	49.34	145,411
23 Apr 25	49.36000 +0.07	50.01	49.35	49.56	89,277
22 Apr 25	49.29000 +0.03	50.00	49.21	49.53	121,634
21 Apr 25	49.26000 -0.39	49.54	48.73	49.54	89,887
17 Apr 25	49.65000 +0.55	49.98	48.83	48.99	58,573
16 Apr 25	49.10000 -0.10	49.48	48.79	49.13	69,431
15 Apr 25	49.20000 +0.27	49.88	48.86	48.93	71,296
14 Apr 25	48.93000 +1.39	48.98	47.96	47.96	65,852
11 Apr 25	47.54000 -0.21	48.16	46.64	47.62	65,664
10 Apr 25	47.75000 -1.35	48.56	46.94	48.56	87,848
09 Apr 25	49.10000 +1.75	49.92	46.36	46.93	267,386
08 Apr 25	47.35000 -1.05	49.44	47.07	49.02	127,725
07 Apr 25	48.40000 -0.73	49.61	47.31	48.12	171,702
04 Apr 25	49.13000 +0.02	49.74	47.73	48.30	173,479
03 Apr 25	49.11000 -2.91	51.89	49.06	51.04	127,394
02 Apr 25	52.02000 +0.94	52.08	50.59	51.01	107,748
01 Apr 25	51.08000 -0.37	51.65	50.81	51.31	81,470
31 Mar 25	51.45000 +0.35	51.71	50.09	50.73	92,715
28 Mar 25	51.10000 -0.97	52.42	51.09	52.23	54,367
27 Mar 25	52.07000 +0.32	52.68	51.51	51.78	53,784
26 Mar 25	51.75000 +0.27	52.27	51.50	51.50	74,331
25 Mar 25	51.48000 -0.60	52.20	51.47	52.20	61,855
24 Mar 25	52.08000 +0.54	52.27	51.71	51.71	81,767
21 Mar 25	51.54000 -0.17	51.61	50.99	51.52	71,779
20 Mar 25	51.71000 -0.14	51.89	51.39	51.80	71,361
19 Mar 25	51.85000 +0.30	52.00	51.41	51.81	75,680
18 Mar 25	51.55000 -0.19	52.04	51.36	51.67	76,286
17 Mar 25	51.74000 +0.17	52.21	51.46	51.84	97,681
14 Mar 25	51.57000 +0.04	52.28	51.39	51.84	71,818
13 Mar 25	51.53000 -0.36	52.11	51.33	51.81	176,506
12 Mar 25	51.89000 +0.25	52.38	51.63	51.88	80,883
11 Mar 25	51.64000 -0.37	52.07	51.24	51.81	81,942
10 Mar 25	52.01000 -0.94	52.49	51.41	52.24	114,010
07 Mar 25	52.95000 -0.92	54.71	52.74	53.62	115,966
06 Mar 25	53.87000 -0.01	54.41	52.90	53.39	144,133
05 Mar 25	53.88000 +0.32	54.33	53.33	53.53	193,514
04 Mar 25	53.56000 -1.01	54.89	52.70	54.54	140,066
03 Mar 25	54.57000 -0.18	55.70	54.33	54.88	149,400
28 Feb 25	54.75000 +0.12	54.94	54.10	54.77	186,727
27 Feb 25	54.63000 -0.19	55.74	54.53	55.06	147,431
26 Feb 25	54.82000 +0.53	55.42	53.74	54.19	183,374
25 Feb 25	54.29000 -0.21	55.34	54.27	54.47	113,696
24 Feb 25	54.50000 -0.50	56.31	53.85	55.80	129,111
21 Feb 25	55.00000 -0.83	61.00	54.06	58.27	381,148
20 Feb 25	55.83000 -1.16	56.99	55.69	56.99	92,417
19 Feb 25	56.99000 -0.46	58.19	56.81	58.19	67,051
18 Feb 25	57.45000 -0.24	57.94	56.81	57.80	46,410
14 Feb 25	57.69000 +1.07	57.88	56.76	56.76	62,190
13 Feb 25	56.62000 -0.14	57.35	55.81	56.95	106,397
12 Feb 25	56.76000 -1.83	58.48	56.73	58.29	161,315
11 Feb 25	58.59000 -0.89	59.54	58.58	59.54	46,220
10 Feb 25	59.48000 -0.12	60.00	59.04	59.50	54,318
07 Feb 25	59.60000 +0.27	59.65	58.76	59.09	50,869
06 Feb 25	59.33000 +0.16	59.72	58.30	58.83	91,758
05 Feb 25	59.17000 -0.77	60.99	58.35	60.00	119,241
04 Feb 25	59.94000 +0.56	60.00	59.05	59.31	40,828
03 Feb 25	59.38000 +0.03	59.58	57.78	58.00	109,326
31 Jan 25	59.35000 +0.17	59.76	58.78	58.78	85,656
30 Jan 25	59.18000 +0.80	59.40	57.33	58.41	80,704
29 Jan 25	58.38000 -0.87	59.28	57.93	59.28	53,318
28 Jan 25	59.25000 +1.44	59.35	57.21	57.85	74,131
27 Jan 25	57.81000 +0.04	57.82	56.83	57.74	51,087
24 Jan 25	57.77000 +0.28	57.78	57.37	57.48	38,334
23 Jan 25	57.49000 +0.12	57.76	57.23	57.28	45,104
22 Jan 25	57.37000 -0.44	57.47	56.73	57.41	78,835
21 Jan 25	57.81000 +1.39	57.89	56.59	57.00	75,241
20 Jan 25	56.42000 +0.57	56.87	56.04	56.04	25,696
17 Jan 25	55.85000 +0.41	56.28	55.40	55.46	64,415
16 Jan 25	55.44000 -0.18	56.36	55.25	55.76	75,381
15 Jan 25	55.62000 +0.55	56.76	55.31	55.66	83,750
14 Jan 25	55.07000 +1.17	55.11	53.87	53.93	87,570
13 Jan 25	53.90000 +0.12	54.03	53.19	53.40	90,788
10 Jan 25	53.78000 -1.10	54.57	53.78	54.45	90,507
09 Jan 25	54.88000 -0.12	55.16	53.45	54.72	42,951
08 Jan 25	55.00000 +0.50	55.26	54.13	54.13	73,513
07 Jan 25	54.50000 -0.76	55.35	54.33	55.27	79,611
06 Jan 25	55.26000 -0.67	56.16	55.15	56.11	68,808
03 Jan 25	55.93000 +0.35	56.22	55.57	55.71	44,565
02 Jan 25	55.58000 -0.42	56.38	54.96	56.27	89,093
31 Dec 24	56.00000 +0.72	56.20	54.95	55.68	44,904
30 Dec 24	55.28000 -1.07	56.69	55.18	56.35	61,279
27 Dec 24	56.35000 +0.01	56.51	55.79	56.07	89,951
24 Dec 24	56.34000 +0.29	56.34	55.94	56.05	9,217
23 Dec 24	56.05000 -0.16	56.21	55.72	56.20	26,316
20 Dec 24	56.21000 +0.28	56.61	55.52	55.90	60,354
19 Dec 24	55.93000 +0.02	56.68	55.85	56.30	61,933
18 Dec 24	55.91000 -0.99	57.19	55.85	57.19	56,717
17 Dec 24	56.90000 +0.14	57.00	56.24	56.32	105,230
16 Dec 24	56.76000 -0.26	58.06	56.52	56.86	57,375
13 Dec 24	57.02000 -0.93	58.11	56.93	57.95	57,464
12 Dec 24	57.95000 +0.13	58.01	57.50	57.51	59,957
11 Dec 24	57.82000 +0.58	58.29	57.13	57.24	67,332
10 Dec 24	57.24000 -0.45	57.78	57.03	57.49	145,918
09 Dec 24	57.69000 -1.19	59.14	57.69	59.14	41,752
06 Dec 24	58.88000 -0.32	59.69	58.66	59.23	45,284
05 Dec 24	59.20000 -1.60	61.09	59.17	60.82	133,408
04 Dec 24	60.80000 +1.11	60.96	59.54	59.79	45,430
03 Dec 24	59.69000 -0.13	59.88	58.99	59.58	78,518
02 Dec 24	59.82000 +0.30	60.51	59.39	59.93	114,750
29 Nov 24	59.52000 +0.00	59.66	58.64	58.64	41,699
28 Nov 24	59.52000 -0.52	60.19	59.41	59.76	15,526
27 Nov 24	60.04000 +0.76	60.09	58.61	59.19	85,236
26 Nov 24	59.28000 -0.34	59.98	58.85	59.44	149,729
25 Nov 24	59.62000 +1.87	59.62	57.63	57.67	547,130
22 Nov 24	57.75000 +0.43	57.87	56.91	57.31	93,118
21 Nov 24	57.32000 -0.14	57.76	56.67	57.45	91,583
20 Nov 24	57.46000 +0.80	57.60	56.36	56.66	81,218
19 Nov 24	56.66000 +0.69	56.75	55.28	55.28	78,195
18 Nov 24	55.97000 -0.25	56.48	55.62	56.22	69,690
15 Nov 24	56.22000 -0.88	56.86	55.54	56.24	76,162
14 Nov 24	57.10000 -0.63	58.31	56.90	57.73	150,916
13 Nov 24	57.73000 +0.26	58.54	56.85	57.21	96,180
12 Nov 24	57.47000 -0.41	58.10	57.06	57.42	90,842
11 Nov 24	57.88000 +1.27	58.07	56.41	56.64	98,605
08 Nov 24	56.61000 +2.49	57.22	49.53	50.17	321,719
07 Nov 24	54.12000 -0.54	55.12	53.85	54.66	83,686
06 Nov 24	54.66000 +1.02	54.89	52.96	53.92	100,062
05 Nov 24	53.64000 +0.43	53.65	52.96	53.28	68,192
04 Nov 24	53.21000 +0.46	53.22	52.56	52.75	30,226
01 Nov 24	52.75000 +0.07	53.06	52.21	53.02	43,694
31 Oct 24	52.68000 -0.91	53.60	52.54	53.46	40,643
30 Oct 24	53.59000 -0.16	53.98	53.36	53.75	50,624
29 Oct 24	53.75000 -0.14	54.12	52.96	54.12	43,412
28 Oct 24	53.89000 -0.26	54.58	53.72	54.37	32,198
25 Oct 24	54.15000 +0.10	54.67	54.01	54.46	40,895
24 Oct 24	54.05000 +0.31	54.17	53.37	53.66	66,987
23 Oct 24	53.74000 -0.43	54.38	53.35	54.17	30,893
22 Oct 24	54.17000 +0.10	54.68	54.06	54.50	25,445
21 Oct 24	54.07000 -0.67	54.88	53.66	54.62	27,499
18 Oct 24	54.74000 -0.07	54.94	54.54	54.87	29,176
17 Oct 24	54.81000 +0.17	54.96	54.55	54.76	50,279
16 Oct 24	54.64000 -0.11	55.28	54.23	54.97	56,128
15 Oct 24	54.75000 +0.11	55.30	54.48	54.85	41,554
11 Oct 24	54.64000 +1.38	54.72	53.00	53.24	25,299
10 Oct 24	53.26000 -0.19	53.64	53.05	53.29	28,518
09 Oct 24	53.45000 +0.77	53.55	52.72	52.72	29,428
08 Oct 24	52.68000 +0.38	52.81	52.19	52.32	20,448
07 Oct 24	52.30000 -1.03	53.25	51.21	53.25	40,499
04 Oct 24	53.33000 -0.28	53.83	53.28	53.83	21,623
03 Oct 24	53.61000 -1.00	54.75	52.96	54.71	70,254
02 Oct 24	54.61000 +0.77	54.64	52.70	53.90	39,303
01 Oct 24	53.84000 -1.05	54.77	53.54	54.77	44,485
30 Sep 24	54.89000 +0.28	55.10	54.12	54.61	45,045
27 Sep 24	54.61000 -0.58	55.49	54.48	55.19	34,725
26 Sep 24	55.19000 +0.15	55.72	54.92	55.72	169,769
25 Sep 24	55.04000 -0.25	55.77	54.87	55.24	49,158
24 Sep 24	55.29000 +0.92	55.31	54.16	54.71	65,248
23 Sep 24	54.37000 +0.72	54.65	53.66	54.65	51,785
20 Sep 24	53.65000 -0.44	54.15	53.04	53.74	69,112
19 Sep 24	54.09000 +0.40	54.69	53.34	54.25	73,194
18 Sep 24	53.69000 +0.27	55.49	52.87	53.42	46,622
17 Sep 24	53.42000 -0.05	53.96	52.61	53.75	35,130
16 Sep 24	53.47000 +0.77	53.58	52.12	52.50	49,930
13 Sep 24	52.70000 -0.72	53.97	52.31	53.66	33,668
12 Sep 24	53.42000 +0.02	54.10	53.11	53.11	34,246
11 Sep 24	53.40000 -0.21	54.17	52.66	54.17	27,477
10 Sep 24	53.61000 +0.37	53.69	52.91	53.47	39,079
09 Sep 24	53.24000 +0.21	54.27	53.01	53.48	58,189
06 Sep 24	53.03000 -1.45	54.61	52.72	54.56	32,102
05 Sep 24	54.48000 -0.38	55.09	53.41	54.89	50,677
04 Sep 24	54.86000 +0.41	55.21	53.64	54.18	58,470
03 Sep 24	54.45000 +0.12	54.86	53.90	53.90	53,625
30 Aug 24	54.33000 +0.82	54.74	53.41	53.58	69,059
29 Aug 24	53.51000 -0.15	54.07	53.04	53.59	106,293
28 Aug 24	53.66000 -0.96	54.90	53.66	54.62	49,322
27 Aug 24	54.62000 -0.51	54.96	54.01	54.34	54,205
26 Aug 24	55.13000 -0.22	55.82	54.98	55.39	45,562
23 Aug 24	55.35000 +1.50	55.74	54.27	54.40	60,297
22 Aug 24	53.85000 -0.45	54.67	52.90	53.97	72,812
21 Aug 24	54.30000 +0.47	54.58	53.44	53.83	75,575
20 Aug 24	53.83000 +0.54	54.19	53.17	53.29	54,612
19 Aug 24	53.29000 +0.13	53.61	52.80	53.01	58,569
16 Aug 24	53.16000 +0.23	53.38	52.22	52.93	60,251
15 Aug 24	52.93000 +1.96	53.67	51.14	51.18	96,839
14 Aug 24	50.97000 +0.48	51.57	50.39	50.49	72,173
13 Aug 24	50.49000 -0.06	50.96	49.90	50.96	87,553
12 Aug 24	50.55000 -0.45	51.53	49.96	51.19	165,764
09 Aug 24	51.00000 -3.90	53.14	49.55	50.85	306,628
08 Aug 24	54.90000 +1.07	55.72	54.44	54.67	85,496
07 Aug 24	53.83000 -1.14	55.62	53.53	55.62	78,588
06 Aug 24	54.97000 -0.28	56.04	54.13	54.77	112,364
02 Aug 24	55.25000 -1.28	56.13	55.00	56.13	56,596
01 Aug 24	56.53000 -1.23	58.12	56.46	57.57	42,533
31 Jul 24	57.76000 -0.02	58.30	56.79	57.78	44,698
30 Jul 24	57.78000 -1.13	59.60	57.78	58.99	79,844
29 Jul 24	58.91000 +0.91	59.53	57.91	57.94	52,319
26 Jul 24	58.00000 +1.29	58.20	56.97	57.05	129,781
25 Jul 24	56.71000 +0.35	57.05	56.10	56.38	53,074
24 Jul 24	56.36000 -0.38	57.43	56.31	57.01	37,402
23 Jul 24	56.74000 +0.21	57.24	56.33	56.75	126,581
22 Jul 24	56.53000 +0.33	56.89	55.82	55.82	181,503
19 Jul 24	56.20000 +0.22	56.38	55.11	55.97	53,761
18 Jul 24	55.98000 +0.54	55.99	55.15	55.49	60,839
17 Jul 24	55.44000 -0.52	55.84	54.98	55.79	46,839
16 Jul 24	55.96000 +0.63	56.21	55.30	55.50	62,989
15 Jul 24	55.33000 +0.94	55.50	53.83	54.15	42,176
12 Jul 24	54.39000 -0.52	55.01	54.21	54.88	34,956
11 Jul 24	54.91000 -0.55	55.60	54.74	55.50	74,541
10 Jul 24	55.46000 +0.00	55.93	54.56	55.45	181,008
09 Jul 24	55.46000 +3.11	55.46	52.29	52.30	275,043
08 Jul 24	52.35000 +0.96	52.41	51.40	51.40	79,159
05 Jul 24	51.39000 -0.38	52.24	51.05	51.05	69,237
04 Jul 24	51.77000 -0.33	52.27	51.76	51.97	21,777
03 Jul 24	52.10000 +0.78	52.43	51.13	51.61	47,437
02 Jul 24	51.32000 +0.80	51.68	50.46	50.64	139,114
28 Jun 24	50.52000 +0.70	51.05	49.19	49.19	59,649
27 Jun 24	49.82000 +1.82	49.88	48.02	48.02	59,353
26 Jun 24	48.00000 -0.14	48.17	47.66	47.68	32,259
25 Jun 24	48.14000 -0.66	48.89	48.08	48.79	30,654
24 Jun 24	48.80000 +0.03	49.20	48.56	48.72	42,821
21 Jun 24	48.77000 +0.19	49.22	48.02	48.02	90,045
20 Jun 24	48.58000 +1.61	48.61	46.78	46.97	84,041
19 Jun 24	46.97000 -0.15	47.47	46.45	47.12	51,206
18 Jun 24	47.12000 -0.16	47.58	46.95	47.09	41,083
17 Jun 24	47.28000 -0.59	48.40	46.81	47.44	94,612
14 Jun 24	47.87000 +0.07	47.95	47.06	47.43	145,913
13 Jun 24	47.80000 +0.34	48.17	47.46	48.17	31,542
12 Jun 24	47.46000 +0.69	48.40	46.90	46.99	71,179
11 Jun 24	46.77000 -0.23	47.01	46.71	46.83	126,741
10 Jun 24	47.00000 +0.45	47.10	46.09	46.52	37,023
07 Jun 24	46.55000 -0.80	47.34	46.51	47.34	29,755
06 Jun 24	47.35000 -0.61	48.48	47.10	48.02	43,773
05 Jun 24	47.96000 +0.23	48.75	47.34	47.61	73,788
04 Jun 24	47.73000 +0.38	48.35	47.00	47.00	48,541
03 Jun 24	47.35000 +0.37	47.87	47.00	47.00	33,845
31 May 24	46.98000 +0.20	47.38	46.37	46.37	86,210
30 May 24	46.78000 -0.63	47.38	46.66	47.34	43,905
29 May 24	47.41000 -0.57	47.84	47.27	47.47	25,640
28 May 24	47.98000 -0.46	48.47	47.86	48.40	47,115
27 May 24	48.44000 +0.25	48.73	47.92	47.92	12,948
24 May 24	48.19000 +0.32	48.23	47.88	47.98	39,086
23 May 24	47.87000 -0.25	48.15	47.00	48.11	41,431
22 May 24	48.12000 -0.25	48.70	48.04	48.07	48,214
21 May 24	48.37000 +0.19	48.69	48.07	48.35	42,561
17 May 24	48.18000 +0.28	48.35	47.56	48.35	42,287
16 May 24	47.90000 +0.00	48.05	47.75	47.83	64,497
15 May 24	47.90000 +0.11	48.39	47.67	47.83	49,440
14 May 24	47.79000 -0.24	48.09	47.36	48.06	32,384
13 May 24	48.03000 -0.07	48.85	47.46	47.46	29,113
10 May 24	48.10000 -1.68	49.76	47.82	49.67	80,469
09 May 24	49.78000 -1.49	51.85	49.45	51.65	113,985
08 May 24	51.27000 +2.10	51.27	49.10	49.25	111,190
07 May 24	49.17000 +0.10	49.60	48.60	49.14	70,004
06 May 24	49.07000 -0.28	50.46	48.72	49.49	72,340
03 May 24	49.35000 -1.42	50.94	48.00	48.00	457,362
02 May 24	50.77000 -0.54	51.40	49.77	51.18	92,185
01 May 24	51.31000 +0.79	51.74	49.00	49.60	69,980
30 Apr 24	50.52000 -0.48	50.80	49.98	49.98	33,963
29 Apr 24	51.00000 +0.36	51.10	50.41	50.74	47,918
26 Apr 24	50.64000 +0.10	51.26	50.48	50.56	20,151
25 Apr 24	50.54000 -0.34	50.76	49.99	50.55	28,630
24 Apr 24	50.88000 -0.43	51.66	50.74	51.28	35,002
23 Apr 24	51.31000 +0.76	51.79	49.63	49.84	36,034
22 Apr 24	50.55000 +0.72	50.62	48.67	49.80	52,174
19 Apr 24	49.83000 -1.65	51.40	48.99	50.03	104,300
18 Apr 24	51.48000 -0.19	51.67	50.78	51.67	146,960
17 Apr 24	51.67000 -0.42	52.26	51.52	52.02	100,903
16 Apr 24	52.09000 +0.13	52.44	51.59	51.68	38,497
15 Apr 24	51.96000 -0.06	52.80	51.94	52.13	21,036
12 Apr 24	52.02000 -0.26	52.51	51.80	51.80	38,238
11 Apr 24	52.28000 -0.07	52.79	51.27	52.32	47,352
10 Apr 24	52.35000 -1.82	54.04	52.33	53.29	64,070
09 Apr 24	54.17000 +0.96	54.18	53.16	53.22	51,394
08 Apr 24	53.21000 +0.78	53.65	52.18	52.43	48,471
05 Apr 24	52.43000 +0.73	52.57	51.15	51.47	41,545
04 Apr 24	51.70000 -0.41	52.94	51.62	52.94	55,337
03 Apr 24	52.11000 -0.36	52.75	51.53	52.23	58,256
02 Apr 24	52.47000 -0.04	53.18	51.81	51.81	75,574
01 Apr 24	52.51000 +0.63	52.80	51.83	51.83	133,473
28 Mar 24	51.88000 -0.66	52.95	51.22	52.55	95,646
27 Mar 24	52.54000 -0.06	52.69	51.31	52.44	147,268
26 Mar 24	52.60000 +0.84	52.72	51.49	51.50	98,305
25 Mar 24	51.76000 +0.39	51.92	51.09	51.09	31,312
22 Mar 24	51.37000 -0.24	51.95	50.83	51.95	17,066
21 Mar 24	51.61000 +0.43	51.80	50.85	51.50	21,956
20 Mar 24	51.18000 +0.20	51.31	50.77	50.85	58,400
19 Mar 24	50.98000 -0.01	51.10	50.51	50.71	34,596
18 Mar 24	50.99000 +0.24	51.11	50.65	50.97	51,743
15 Mar 24	50.75000 -0.36	51.50	50.68	51.21	54,060
14 Mar 24	51.11000 +0.77	51.17	50.24	50.27	59,654
13 Mar 24	50.34000 -0.64	51.00	50.15	50.90	49,961
12 Mar 24	50.98000 +0.31	51.06	50.09	50.64	57,550
11 Mar 24	50.67000 -0.06	50.81	50.07	50.42	35,636
08 Mar 24	50.73000 +0.06	51.62	50.58	50.76	71,950
07 Mar 24	50.67000 +0.09	51.19	50.50	51.17	92,612
06 Mar 24	50.58000 +0.25	51.48	50.51	50.73	64,977
05 Mar 24	50.33000 -0.84	51.37	50.24	51.21	112,969
04 Mar 24	51.17000 -0.67	52.07	51.17	51.47	139,864
01 Mar 24	51.84000 +1.75	52.05	49.62	49.62	94,864
29 Feb 24	50.09000 +0.68	50.43	49.42	49.42	99,155
28 Feb 24	49.41000 -0.49	49.98	48.95	49.98	80,736
27 Feb 24	49.90000 +1.02	49.94	48.07	48.07	95,717
26 Feb 24	48.88000 -1.15	49.77	47.70	49.77	135,340
23 Feb 24	50.03000 +3.73	51.21	46.73	46.75	250,022
22 Feb 24	46.30000 +0.31	47.49	45.98	46.00	77,734
21 Feb 24	45.99000 -0.37	46.49	45.61	46.49	99,160
20 Feb 24	46.36000 -1.00	47.27	46.31	47.00	62,510
16 Feb 24	47.36000 +0.38	47.88	46.27	46.27	41,521
15 Feb 24	46.98000 +0.88	47.00	45.87	45.87	68,297
14 Feb 24	46.10000 +0.21	46.47	45.75	46.00	48,004
13 Feb 24	45.89000 -0.27	45.94	44.96	44.96	58,682
12 Feb 24	46.16000 +0.18	46.44	45.81	45.81	43,752
09 Feb 24	45.98000 -0.88	46.77	45.71	46.52	76,937
08 Feb 24	46.86000 +1.11	46.91	45.46	45.93	85,417
07 Feb 24	45.75000 +0.42	45.89	45.26	45.39	39,175
06 Feb 24	45.33000 +0.75	45.48	44.37	44.58	41,416
05 Feb 24	44.58000 -0.72	45.16	44.50	44.80	74,537
02 Feb 24	45.30000 -0.38	45.49	44.41	45.40	42,080
01 Feb 24	45.68000 +0.36	45.95	45.06	45.32	52,451
31 Jan 24	45.32000 +0.28	45.97	44.98	45.04	57,738
30 Jan 24	45.04000 -0.83	46.13	44.91	45.83	76,325
29 Jan 24	45.87000 +0.72	46.10	44.57	44.88	69,843
26 Jan 24	45.15000 +0.12	45.48	44.29	45.19	64,669
25 Jan 24	45.03000 +1.31	45.06	43.57	44.33	69,619
24 Jan 24	43.72000 -0.14	44.48	43.68	44.41	65,440
23 Jan 24	43.86000 -0.20	44.39	43.51	44.39	50,968
22 Jan 24	44.06000 -0.20	44.92	43.74	44.39	47,171
19 Jan 24	44.26000 +0.29	44.29	43.39	44.29	48,359
18 Jan 24	43.97000 +0.08	44.35	43.62	43.92	36,418
17 Jan 24	43.89000 -0.79	44.75	43.73	44.45	63,219
16 Jan 24	44.68000 +0.73	44.71	43.63	43.93	55,322
15 Jan 24	43.95000 +0.39	44.94	42.81	44.14	662,544
12 Jan 24	43.56000 -0.74	44.58	43.23	44.28	49,776
11 Jan 24	44.30000 +0.45	44.31	43.07	43.84	49,238
10 Jan 24	43.85000 -0.82	44.73	43.72	44.73	57,352
09 Jan 24	44.67000 +1.16	44.87	43.09	43.18	78,385
08 Jan 24	43.51000 +1.96	44.25	41.08	41.38	90,923
05 Jan 24	41.55000 +0.29	41.56	40.76	40.98	104,707
04 Jan 24	41.26000 +0.75	41.32	40.01	40.55	137,972
03 Jan 24	40.51000 -1.16	41.59	40.44	41.59	93,195
02 Jan 24	41.67000 -0.47	42.26	41.56	41.95	73,625
29 Dec 23	42.14000 -0.62	43.10	41.68	42.83	185,119
28 Dec 23	42.76000 -0.15	43.10	42.60	42.80	44,225
27 Dec 23	42.91000 -0.86	44.00	42.76	44.00	106,184
22 Dec 23	43.77000 +0.57	43.99	42.93	43.37	64,233
21 Dec 23	43.20000 +0.20	44.42	43.06	43.27	81,272
20 Dec 23	43.00000 +0.63	43.22	42.11	42.38	60,010
19 Dec 23	42.37000 +0.26	42.55	42.02	42.17	31,355
18 Dec 23	42.11000 -0.23	42.24	41.92	41.92	45,544
15 Dec 23	42.34000 +0.34	42.70	41.79	42.00	86,335
14 Dec 23	42.00000 +2.06	42.01	40.20	40.46	119,517
13 Dec 23	39.94000 +0.89	40.13	38.91	38.91	682,340
12 Dec 23	39.05000 -0.07	39.35	38.96	39.11	33,871
11 Dec 23	39.12000 +0.01	39.20	38.87	39.19	39,941
08 Dec 23	39.11000 +0.07	39.57	38.97	39.47	48,013
07 Dec 23	39.04000 -0.50	39.86	39.04	39.75	67,453
06 Dec 23	39.54000 +0.30	39.79	39.15	39.32	57,536
05 Dec 23	39.24000 -0.56	39.79	38.98	39.69	58,710
04 Dec 23	39.80000 -0.20	40.67	39.54	39.95	45,157
01 Dec 23	40.00000 +0.00	40.23	39.49	39.49	49,875
30 Nov 23	40.00000 +0.06	40.14	39.14	39.83	116,520
29 Nov 23	39.94000 +0.05	40.38	39.79	40.21	49,537
28 Nov 23	39.89000 -0.39	40.28	39.74	40.27	45,223
27 Nov 23	40.28000 +0.02	40.55	40.19	40.47	44,564
24 Nov 23	40.26000 +0.33	40.74	40.04	40.74	61,709
23 Nov 23	39.93000 +0.33	40.26	39.40	39.45	22,235
22 Nov 23	39.60000 -0.23	40.35	39.60	39.98	76,895
21 Nov 23	39.83000 -0.05	40.85	39.38	40.85	124,051
20 Nov 23	39.88000 +1.16	40.09	39.11	39.12	179,868
17 Nov 23	38.72000 -0.68	39.70	38.42	38.97	154,693
16 Nov 23	39.40000 +0.69	39.52	38.17	38.71	188,875
15 Nov 23	38.71000 -0.19	39.13	38.04	38.04	128,575
14 Nov 23	38.90000 +1.00	39.89	37.82	38.42	194,822
13 Nov 23	37.90000 -0.35	38.64	36.98	37.67	320,514
10 Nov 23	38.25000 -10.69	40.00	35.29	40.00	1,059,660
09 Nov 23	48.94000 -0.47	49.72	48.54	49.34	74,363
08 Nov 23	49.41000 -0.48	49.98	48.95	49.79	41,411
07 Nov 23	49.89000 +0.71	49.93	48.47	48.47	35,458
06 Nov 23	49.18000 -0.36	49.57	48.48	49.44	46,111
03 Nov 23	49.54000 +2.21	49.58	47.48	47.57	78,491
02 Nov 23	47.33000 -0.16	48.38	47.10	48.14	71,297
01 Nov 23	47.49000 +0.39	48.08	46.72	46.72	70,993
31 Oct 23	47.10000 -0.38	47.62	46.68	46.68	76,417
30 Oct 23	47.48000 -0.17	48.68	47.46	48.13	32,870
27 Oct 23	47.65000 -0.19	48.09	45.68	46.03	33,731
26 Oct 23	47.84000 +0.09	48.23	45.61	47.82	65,590
25 Oct 23	47.75000 -0.73	48.27	47.11	48.12	65,062
24 Oct 23	48.48000 +0.38	49.72	48.00	48.21	53,948
23 Oct 23	48.10000 -0.15	48.68	47.08	48.06	27,885
20 Oct 23	48.25000 +0.25	48.28	46.53	48.12	62,780
19 Oct 23	48.00000 -0.13	48.70	47.58	47.58	30,235
18 Oct 23	48.13000 -0.47	48.63	47.81	48.63	32,833
17 Oct 23	48.60000 -0.20	49.03	48.03	48.03	44,346
16 Oct 23	48.80000 -0.02	49.53	48.60	49.53	31,525
13 Oct 23	48.82000 -0.16	49.40	48.44	49.18	57,879
12 Oct 23	48.98000 -0.63	49.58	48.53	49.44	28,882
11 Oct 23	49.61000 +0.63	49.81	48.93	48.93	41,577
10 Oct 23	48.98000 +0.11	49.38	48.55	49.13	27,557
06 Oct 23	48.87000 +0.19	49.53	47.78	48.81	37,816
05 Oct 23	48.68000 +0.67	48.71	48.07	48.25	29,145
04 Oct 23	48.01000 +0.81	48.01	46.78	46.78	20,871
03 Oct 23	47.20000 -0.61	48.19	46.71	47.83	59,227
02 Oct 23	47.81000 +0.79	47.86	46.57	47.01	58,597
29 Sep 23	47.02000 -0.43	47.86	46.84	47.80	102,143
28 Sep 23	47.45000 -0.42	48.38	47.23	47.44	42,428
27 Sep 23	47.87000 +0.04	48.11	47.10	48.11	55,794
26 Sep 23	47.83000 -1.07	49.08	47.38	48.38	68,458
25 Sep 23	48.90000 +0.21	49.10	48.15	48.56	26,683
22 Sep 23	48.69000 +0.12	49.33	48.23	48.63	43,168
21 Sep 23	48.57000 -3.84	52.01	48.54	51.73	64,818
20 Sep 23	52.41000 -0.08	52.61	52.19	52.42	62,893
19 Sep 23	52.49000 -0.37	52.53	51.41	51.41	54,020
18 Sep 23	52.86000 -0.14	53.07	52.33	52.89	26,374
15 Sep 23	53.00000 -0.18	53.33	52.42	53.04	78,688
14 Sep 23	53.18000 +0.75	53.64	52.24	52.33	53,450
13 Sep 23	52.43000 +0.20	52.63	52.00	52.13	55,684
12 Sep 23	52.23000 +0.09	52.41	51.66	51.67	48,138
11 Sep 23	52.14000 +0.30	52.23	51.40	51.50	25,390
08 Sep 23	51.84000 -0.18	52.18	51.82	52.03	27,195
07 Sep 23	52.02000 -0.03	52.29	51.53	51.99	23,065
06 Sep 23	52.05000 -0.46	52.78	51.91	52.48	30,375
05 Sep 23	52.51000 +0.12	52.61	51.99	52.13	42,166
01 Sep 23	52.39000 +0.35	52.53	51.56	52.32	43,701
31 Aug 23	52.04000 -0.38	53.20	51.68	52.79	86,882
30 Aug 23	52.42000 -0.03	52.69	52.18	52.33	62,191
29 Aug 23	52.45000 +0.84	52.54	51.56	51.58	60,968
28 Aug 23	51.61000 +0.59	51.64	50.17	50.17	47,982
25 Aug 23	51.02000 +1.01	51.10	50.00	50.13	65,470
24 Aug 23	50.01000 +0.01	50.18	49.40	50.08	70,303
23 Aug 23	50.00000 +0.87	50.35	49.22	49.22	101,386
22 Aug 23	49.13000 +0.87	49.18	48.05	48.46	44,047
21 Aug 23	48.26000 -0.16	48.48	46.99	48.32	86,892
18 Aug 23	48.42000 -0.51	48.83	48.22	48.50	73,860
17 Aug 23	48.93000 -0.59	49.54	48.91	49.26	115,080
16 Aug 23	49.52000 +0.16	50.49	49.16	49.31	60,605
15 Aug 23	49.36000 -0.29	49.99	49.20	49.49	91,612
14 Aug 23	49.65000 -1.19	50.89	49.37	50.87	135,882
11 Aug 23	50.84000 +7.04	52.81	49.21	49.21	246,592
10 Aug 23	43.80000 +0.36	44.16	43.46	43.55	93,627
09 Aug 23	43.44000 -1.06	44.49	43.25	44.49	84,413
08 Aug 23	44.50000 -0.31	44.57	44.17	44.57	81,772
04 Aug 23	44.81000 -0.37	45.50	44.61	45.18	72,570
03 Aug 23	45.18000 +0.37	45.31	44.64	44.64	39,494
02 Aug 23	44.81000 +0.38	44.91	43.79	44.08	44,231
01 Aug 23	44.43000 +0.40	44.68	43.68	43.87	54,036
31 Jul 23	44.03000 +0.85	44.24	43.08	43.21	66,872
28 Jul 23	43.18000 -0.31	43.75	42.94	43.54	68,219
27 Jul 23	43.49000 -0.29	44.25	43.10	43.97	170,767
26 Jul 23	43.78000 -0.15	44.05	43.61	43.89	63,212
25 Jul 23	43.93000 +0.38	44.33	43.45	43.50	57,374
24 Jul 23	43.55000 -0.12	44.40	43.55	44.40	20,138
21 Jul 23	43.67000 +0.17	43.90	43.35	43.58	50,498
20 Jul 23	43.50000 -0.37	43.86	43.35	43.86	91,385
19 Jul 23	43.87000 +0.10	44.45	43.76	44.34	52,674
18 Jul 23	43.77000 -0.13	44.82	43.70	44.13	88,107
17 Jul 23	43.90000 +0.06	44.76	43.85	44.00	39,568
14 Jul 23	43.84000 -0.72	44.56	43.70	44.56	60,438
13 Jul 23	44.56000 -0.21	45.14	44.44	44.95	33,068
12 Jul 23	44.77000 +1.08	44.86	43.75	44.13	203,883
11 Jul 23	43.69000 +0.23	43.90	43.26	43.68	138,463
10 Jul 23	43.46000 +0.01	43.82	43.26	43.41	36,540
07 Jul 23	43.45000 +0.06	43.98	43.21	43.39	189,635
06 Jul 23	43.39000 -0.31	44.30	43.17	43.59	97,594
05 Jul 23	43.70000 -0.46	44.02	43.41	44.02	85,719
04 Jul 23	44.16000 +0.23	44.49	43.85	43.93	26,502
30 Jun 23	43.93000 +0.49	44.27	43.68	43.69	118,950
29 Jun 23	43.44000 -0.71	44.26	43.20	44.06	119,163
28 Jun 23	44.15000 +0.99	44.57	43.15	43.47	69,057
27 Jun 23	43.16000 -0.29	43.93	43.16	43.52	54,105
26 Jun 23	43.45000 -0.08	43.92	42.99	43.34	47,603
23 Jun 23	43.53000 -0.42	43.78	42.89	43.78	186,652
22 Jun 23	43.95000 -1.31	45.18	43.84	45.18	140,610
21 Jun 23	45.26000 -1.57	47.07	44.94	46.72	489,877
20 Jun 23	46.83000 -0.72	47.72	46.70	47.55	131,643
19 Jun 23	47.55000 +0.44	47.60	46.86	46.86	41,193
16 Jun 23	47.11000 -0.80	48.34	46.42	48.34	109,168
15 Jun 23	47.91000 -0.11	48.00	47.37	47.76	45,513
14 Jun 23	48.02000 +0.02	48.48	47.27	48.02	115,183
13 Jun 23	48.00000 +0.31	48.11	47.68	47.69	59,573
12 Jun 23	47.69000 +0.03	48.02	47.35	47.49	74,918
09 Jun 23	47.66000 +0.13	47.78	47.13	47.22	45,910
08 Jun 23	47.53000 +0.51	47.55	46.37	46.87	89,785
07 Jun 23	47.02000 -0.43	47.37	46.77	47.33	50,547
06 Jun 23	47.45000 +0.11	47.95	47.09	47.30	101,140
05 Jun 23	47.34000 +0.13	47.56	46.63	47.06	132,313
02 Jun 23	47.21000 +1.72	47.31	45.44	45.44	188,772
01 Jun 23	45.49000 +1.32	45.67	43.74	43.74	122,989
31 May 23	44.17000 +0.77	44.24	43.03	43.03	94,707
30 May 23	43.40000 +0.23	43.48	42.61	42.61	65,023
29 May 23	43.17000 +0.44	43.28	42.56	42.56	41,221
26 May 23	42.73000 +1.09	42.83	41.43	41.43	81,943
25 May 23	41.64000 +0.46	41.70	41.07	41.41	51,286
24 May 23	41.18000 -0.44	41.29	40.65	41.04	96,555
23 May 23	41.62000 +0.12	42.13	40.47	41.48	86,095
19 May 23	41.50000 +0.03	41.84	41.44	41.79	55,784
18 May 23	41.47000 +0.55	41.60	41.07	41.07	48,358
17 May 23	40.92000 +0.35	41.01	40.22	40.38	68,015
16 May 23	40.57000 +0.07	40.79	40.20	40.46	54,551
15 May 23	40.50000 +0.06	40.85	40.13	40.44	76,701
12 May 23	40.44000 -0.62	41.27	40.00	41.19	100,576
11 May 23	41.06000 -0.74	41.78	40.81	41.67	66,803
10 May 23	41.80000 +0.22	42.94	41.76	41.79	118,742
09 May 23	41.58000 -1.12	42.64	41.50	42.49	152,375
08 May 23	42.70000 -1.50	44.06	42.18	44.00	357,123
05 May 23	44.20000 -7.70	46.04	42.24	45.09	807,150
04 May 23	51.90000 +0.00	52.29	51.53	51.63	134,460
03 May 23	51.90000 -0.23	52.97	51.64	52.50	179,725
02 May 23	52.13000 -1.29	53.35	52.09	53.23	120,956
01 May 23	53.42000 -0.38	54.24	53.37	54.24	49,770
28 Apr 23	53.80000 +0.83	53.97	53.04	53.04	95,310
27 Apr 23	52.97000 +0.49	53.14	52.44	52.75	84,357
26 Apr 23	52.48000 -0.81	53.76	52.42	53.37	94,786
25 Apr 23	53.29000 -1.08	54.35	53.17	54.35	43,965
24 Apr 23	54.37000 -0.35	55.58	54.35	54.52	53,649
21 Apr 23	54.72000 -0.52	55.35	54.61	54.98	72,997
20 Apr 23	55.24000 -3.08	58.00	54.89	58.00	141,889
19 Apr 23	58.32000 +0.39	58.60	57.31	57.51	44,429
18 Apr 23	57.93000 -0.01	58.35	57.61	57.61	35,079
17 Apr 23	57.94000 +0.63	57.94	55.89	57.27	39,255
14 Apr 23	57.31000 +0.11	57.31	56.82	57.08	39,571
13 Apr 23	57.20000 -0.13	57.74	56.95	57.33	32,915
12 Apr 23	57.33000 +0.36	57.99	57.03	57.15	68,503
11 Apr 23	56.97000 +0.07	57.13	56.43	56.90	44,001
10 Apr 23	56.90000 +0.46	57.00	55.74	56.08	32,450
06 Apr 23	56.44000 +0.15	56.66	55.37	56.66	34,940
05 Apr 23	56.29000 -0.19	57.01	56.22	56.40	63,647
04 Apr 23	56.48000 +0.32	57.04	55.99	56.36	61,393
03 Apr 23	56.16000 -1.23	57.72	55.99	57.71	71,260
31 Mar 23	57.39000 +0.28	57.48	55.94	57.00	154,869
30 Mar 23	57.11000 +0.72	57.46	56.55	57.36	63,891
29 Mar 23	56.39000 +0.51	57.00	55.65	55.78	48,764
28 Mar 23	55.88000 +0.44	55.90	54.76	55.23	90,828
27 Mar 23	55.44000 +0.55	56.04	55.10	55.60	85,410
24 Mar 23	54.89000 -2.63	57.25	54.89	57.25	136,129
23 Mar 23	57.52000 +0.13	58.25	57.19	57.91	63,955
22 Mar 23	57.39000 -0.97	58.48	57.39	58.48	47,049
21 Mar 23	58.36000 +0.30	59.32	58.27	58.50	45,207
20 Mar 23	58.06000 +0.38	58.64	57.27	57.27	52,287
17 Mar 23	57.68000 -1.06	59.56	57.58	59.56	68,279
16 Mar 23	58.74000 +2.39	58.84	56.30	56.34	66,395
15 Mar 23	56.35000 -1.62	57.38	55.87	56.92	65,803
14 Mar 23	57.97000 -0.04	58.59	57.46	58.37	52,514
13 Mar 23	58.01000 +1.02	58.36	56.20	56.53	79,536
10 Mar 23	56.99000 -2.14	58.99	56.44	58.99	80,666
09 Mar 23	59.13000 -1.03	60.66	58.98	60.01	54,466
08 Mar 23	60.16000 +0.07	60.32	59.58	59.60	40,132
07 Mar 23	60.09000 +0.70	60.39	58.90	59.39	86,960
06 Mar 23	59.39000 +0.16	59.97	58.97	58.97	66,194
03 Mar 23	59.23000 +0.39	59.90	58.67	59.22	63,210
02 Mar 23	58.84000 -1.11	59.68	58.44	59.13	74,644
01 Mar 23	59.95000 -1.05	61.10	59.39	60.50	128,288
28 Feb 23	61.00000 +0.26	61.55	59.00	59.00	87,780
27 Feb 23	60.74000 +0.14	61.14	60.21	60.81	58,911
24 Feb 23	60.60000 +1.61	61.60	58.67	58.70	137,804
23 Feb 23	58.99000 +0.30	59.70	58.72	59.67	64,085
22 Feb 23	58.69000 +0.14	58.96	57.79	57.96	120,115
21 Feb 23	58.55000 -1.21	59.12	58.32	58.84	85,510
17 Feb 23	59.76000 -0.72	60.67	59.69	60.40	67,908
16 Feb 23	60.48000 -0.11	61.01	60.09	60.99	78,978
15 Feb 23	60.59000 +0.87	60.59	58.82	59.48	148,469
14 Feb 23	59.72000 +1.28	59.95	58.44	58.44	88,660
13 Feb 23	58.44000 -0.34	59.01	58.04	58.46	55,716
10 Feb 23	58.78000 -0.74	59.29	57.70	59.17	78,794
09 Feb 23	59.52000 +1.92	59.52	57.86	57.88	85,535
08 Feb 23	57.60000 +0.60	57.79	56.89	57.11	120,818
07 Feb 23	57.00000 -0.09	57.42	56.41	57.04	95,279
06 Feb 23	57.09000 -0.54	57.54	56.63	57.53	48,389
03 Feb 23	57.63000 -0.26	58.29	57.17	57.58	49,805
02 Feb 23	57.89000 +0.51	58.95	57.51	57.51	86,123
01 Feb 23	57.38000 +0.44	57.99	56.46	57.99	57,057
31 Jan 23	56.94000 +0.18	57.44	56.39	56.78	62,003
30 Jan 23	56.76000 +0.77	57.06	55.69	55.85	56,276
27 Jan 23	55.99000 +1.45	56.32	54.59	54.59	49,253
26 Jan 23	54.54000 +0.03	54.83	53.94	54.06	106,961
25 Jan 23	54.51000 -0.73	54.89	53.86	54.89	56,522
24 Jan 23	55.24000 -0.06	55.53	54.95	54.95	34,526
23 Jan 23	55.30000 +0.81	55.53	54.40	54.75	39,097
20 Jan 23	54.49000 +0.11	54.88	53.91	54.10	60,437
19 Jan 23	54.38000 -0.27	54.71	54.15	54.63	44,829
18 Jan 23	54.65000 -1.10	55.98	54.64	55.98	92,433
17 Jan 23	55.75000 -0.05	55.89	55.39	55.80	56,361
16 Jan 23	55.80000 -0.44	56.44	55.44	56.10	34,574
13 Jan 23	56.24000 -0.36	56.58	55.83	56.30	41,181
12 Jan 23	56.60000 -0.11	56.83	56.36	56.63	57,843
11 Jan 23	56.71000 -0.39	57.20	56.49	57.20	69,963
10 Jan 23	57.10000 -0.12	57.60	57.00	57.25	53,806
09 Jan 23	57.22000 -0.74	58.15	57.13	58.15	63,555
06 Jan 23	57.96000 +0.51	57.96	57.49	57.93	48,075
05 Jan 23	57.45000 -0.55	58.37	57.34	57.72	78,216
04 Jan 23	58.00000 +2.00	58.03	55.62	56.19	106,792
03 Jan 23	56.00000 +1.96	56.01	54.85	54.87	93,374
30 Dec 22	54.04000 -0.57	55.02	53.99	54.22	40,169
29 Dec 22	54.61000 +0.93	55.35	53.48	53.48	58,333
28 Dec 22	53.68000 +0.51	54.26	52.60	53.81	134,352
23 Dec 22	53.17000 -0.27	53.61	53.02	53.35	53,413
22 Dec 22	53.44000 +0.96	53.62	52.27	52.27	131,250
21 Dec 22	52.48000 +1.76	52.87	50.82	50.82	44,913
20 Dec 22	50.72000 -0.23	50.90	50.25	50.75	30,376
19 Dec 22	50.95000 -0.50	52.38	50.73	51.54	36,170
16 Dec 22	51.45000 -0.46	52.12	51.09	52.00	63,843
15 Dec 22	51.91000 -1.04	52.86	51.44	52.86	53,178
14 Dec 22	52.95000 +0.64	53.02	51.93	52.16	94,145
13 Dec 22	52.31000 +0.32	53.66	51.93	52.31	44,613
12 Dec 22	51.99000 +0.00	52.26	51.74	51.81	70,484
09 Dec 22	51.99000 +0.07	52.31	51.79	52.27	34,273
08 Dec 22	51.92000 -0.38	53.00	51.86	52.22	48,721
07 Dec 22	52.30000 +0.15	52.59	51.84	52.07	51,299
06 Dec 22	52.15000 -0.91	53.14	52.13	53.14	49,829
05 Dec 22	53.06000 -0.83	53.96	52.79	53.87	45,829
02 Dec 22	53.89000 -0.42	54.42	53.47	53.75	45,072
01 Dec 22	54.31000 +1.08	54.56	53.10	53.10	64,691
30 Nov 22	53.23000 +0.92	53.37	52.25	52.40	122,931
29 Nov 22	52.31000 +0.80	52.32	51.42	51.72	32,837
28 Nov 22	51.51000 -0.43	52.05	51.04	51.04	47,948
25 Nov 22	51.94000 -0.21	52.45	51.63	51.90	46,456
24 Nov 22	52.15000 +0.26	52.21	51.64	51.82	20,106
23 Nov 22	51.89000 +1.03	51.89	50.42	50.79	115,859
22 Nov 22	50.86000 +0.38	51.35	50.09	50.31	60,533
21 Nov 22	50.48000 -0.02	50.62	50.17	50.30	80,244
18 Nov 22	50.50000 -0.33	51.36	50.26	51.36	54,856
17 Nov 22	50.83000 -0.49	51.52	50.54	51.28	37,503
16 Nov 22	51.32000 -0.68	52.01	51.04	52.01	66,140
15 Nov 22	52.00000 -0.35	53.54	51.69	52.00	80,268
14 Nov 22	52.35000 -2.14	54.36	52.26	54.15	103,214
11 Nov 22	54.49000 +4.37	57.54	50.51	52.00	211,502
10 Nov 22	50.12000 +2.48	50.62	48.97	49.06	62,392
09 Nov 22	47.64000 +0.35	48.96	46.87	47.12	38,653
08 Nov 22	47.29000 +0.40	47.37	46.72	47.11	178,869
07 Nov 22	46.89000 -0.35	47.70	46.80	47.70	126,043
04 Nov 22	47.24000 +0.00	48.00	46.94	48.00	43,329
03 Nov 22	47.24000 -0.05	47.74	46.39	46.95	27,141
02 Nov 22	47.29000 -1.27	48.64	47.20	48.64	41,594
01 Nov 22	48.56000 +0.15	49.15	48.17	48.93	53,327
31 Oct 22	48.41000 -0.59	49.01	48.18	48.88	47,898
28 Oct 22	49.00000 -0.05	49.28	48.42	49.05	97,544
27 Oct 22	49.05000 +0.26	49.31	48.40	49.14	57,148
26 Oct 22	48.79000 -0.19	49.66	48.75	48.98	49,989
25 Oct 22	48.98000 +0.85	49.20	48.11	48.11	20,144
24 Oct 22	48.13000 -0.33	48.50	47.99	48.50	79,837
21 Oct 22	48.46000 +0.43	48.74	47.73	47.82	56,339
20 Oct 22	48.03000 +0.24	48.63	47.39	47.39	47,829
19 Oct 22	47.79000 -1.57	49.22	47.45	48.81	75,957
18 Oct 22	49.36000 +1.46	49.68	48.83	48.83	60,537
17 Oct 22	47.90000 +1.45	47.99	46.70	47.19	40,839
14 Oct 22	46.45000 -0.17	47.05	46.25	46.65	57,319
13 Oct 22	46.62000 +0.62	46.82	44.70	45.12	172,342
12 Oct 22	46.00000 +0.79	46.11	44.62	44.90	75,609
11 Oct 22	45.21000 -0.15	45.33	44.28	44.79	41,260
07 Oct 22	45.36000 -1.44	46.43	45.26	46.23	59,138
06 Oct 22	46.80000 +0.01	47.23	46.50	47.15	57,759
05 Oct 22	46.79000 +0.27	46.97	45.52	46.00	94,547
04 Oct 22	46.52000 +1.09	47.21	45.93	45.93	157,649
03 Oct 22	45.43000 +0.65	45.55	44.39	44.80	51,009
30 Sep 22	44.78000 +0.12	45.26	44.46	44.46	49,997
29 Sep 22	44.66000 -1.07	45.47	43.98	45.41	45,579
28 Sep 22	45.73000 +0.01	45.90	45.20	45.72	98,346
27 Sep 22	45.72000 -0.90	46.97	45.70	46.81	78,170
26 Sep 22	46.62000 -0.03	47.48	46.50	46.50	58,350
23 Sep 22	46.65000 -0.50	46.86	46.50	46.53	75,805
22 Sep 22	47.15000 -0.66	47.69	47.00	47.69	55,771
21 Sep 22	47.81000 -0.11	48.11	46.95	47.99	94,343
20 Sep 22	47.92000 -1.16	48.78	47.81	48.78	87,113
19 Sep 22	49.08000 -0.25	49.15	48.37	48.86	72,378
16 Sep 22	49.33000 -0.47	49.51	48.79	49.51	59,380
15 Sep 22	49.80000 -0.78	50.93	49.42	50.66	178,258
14 Sep 22	50.58000 -0.20	51.54	50.33	50.77	52,639
13 Sep 22	50.78000 -1.24	51.26	50.72	51.07	33,320
12 Sep 22	52.02000 +0.99	52.16	50.70	50.99	35,065
09 Sep 22	51.03000 +1.60	51.34	49.69	49.84	85,231
08 Sep 22	49.43000 -0.07	49.94	48.99	49.32	106,059
07 Sep 22	49.50000 +0.10	49.89	48.89	49.31	208,290
06 Sep 22	49.40000 -0.27	50.36	49.32	49.57	86,198
02 Sep 22	49.67000 -0.82	51.12	49.62	50.87	54,279
01 Sep 22	50.49000 -0.81	51.24	49.82	51.24	43,017
31 Aug 22	51.30000 +0.45	51.64	50.87	50.87	66,061
30 Aug 22	50.85000 -0.32	51.95	50.84	51.75	41,087
29 Aug 22	51.17000 -0.72	52.12	51.17	51.83	62,074
26 Aug 22	51.89000 -0.84	52.73	51.61	52.73	33,877
25 Aug 22	52.73000 -0.18	53.42	52.53	53.36	30,774
24 Aug 22	52.91000 +1.00	53.07	52.07	52.07	45,090
23 Aug 22	51.91000 -0.13	52.05	51.70	51.94	26,205
22 Aug 22	52.04000 -0.97	52.46	51.76	52.46	49,441
19 Aug 22	53.01000 -1.32	54.06	52.81	54.06	54,422
18 Aug 22	54.33000 -0.05	54.88	54.03	54.41	61,735
17 Aug 22	54.38000 -1.51	55.31	53.57	55.31	97,934
16 Aug 22	55.89000 +0.31	56.07	54.59	55.13	129,359
15 Aug 22	55.58000 -0.73	56.38	54.85	56.29	47,101
12 Aug 22	56.31000 +0.95	58.01	55.32	58.01	143,340
11 Aug 22	55.36000 +1.76	55.45	53.85	53.88	72,473
10 Aug 22	53.60000 +1.10	54.42	52.97	53.17	237,684
09 Aug 22	52.50000 -1.38	53.84	51.58	53.84	223,137
08 Aug 22	53.88000 +1.43	53.95	52.62	53.01	52,450
05 Aug 22	52.45000 -0.20	52.57	51.76	52.14	71,831
04 Aug 22	52.65000 +0.34	52.95	51.88	52.10	82,426
03 Aug 22	52.31000 +1.34	52.51	51.16	51.45	63,407
02 Aug 22	50.97000 -1.60	52.69	50.85	52.69	135,610
29 Jul 22	52.57000 +0.82	52.71	51.11	52.00	71,633
28 Jul 22	51.75000 +0.74	52.04	50.93	51.17	70,489
27 Jul 22	51.01000 +0.80	51.22	50.27	50.36	62,408
26 Jul 22	50.21000 +0.29	50.35	49.33	49.90	31,383
25 Jul 22	49.92000 +0.39	50.03	49.06	49.83	38,513
22 Jul 22	49.53000 -0.09	50.04	49.29	49.65	35,501
21 Jul 22	49.62000 +0.61	50.16	48.97	48.97	35,673
20 Jul 22	49.01000 +1.12	49.01	47.69	47.79	33,374
19 Jul 22	47.89000 +0.66	48.33	47.42	47.69	59,994
18 Jul 22	47.23000 +0.98	47.59	46.54	46.54	54,126
15 Jul 22	46.25000 +0.21	46.64	45.50	46.13	24,755
14 Jul 22	46.04000 -0.77	47.37	45.73	46.94	56,536
13 Jul 22	46.81000 -0.50	47.06	46.26	46.92	28,777
12 Jul 22	47.31000 +0.72	47.38	46.04	46.82	61,780
11 Jul 22	46.59000 -0.66	47.10	46.45	47.05	28,738
08 Jul 22	47.25000 +0.31	47.46	46.69	46.75	36,066
07 Jul 22	46.94000 +1.55	46.94	45.55	45.56	50,361
06 Jul 22	45.39000 -0.26	46.87	45.23	45.67	47,408
05 Jul 22	45.65000 +0.94	45.65	43.93	44.69	73,756
04 Jul 22	44.71000 +0.12	45.66	44.46	44.89	50,755
30 Jun 22	44.59000 +0.10	44.80	43.15	44.14	103,288
29 Jun 22	44.49000 -0.72	45.25	43.67	44.76	48,245
28 Jun 22	45.21000 -0.46	46.00	45.06	45.72	55,145
27 Jun 22	45.67000 -0.06	46.34	45.46	45.89	58,553
24 Jun 22	45.73000 +1.34	46.20	44.32	44.32	47,522
23 Jun 22	44.39000 +0.20	44.78	44.17	44.34	28,854
22 Jun 22	44.19000 -0.04	44.66	43.49	43.92	51,419
21 Jun 22	44.23000 +0.07	44.65	43.69	44.25	41,974
20 Jun 22	44.16000 +0.83	44.48	43.14	43.20	29,481
17 Jun 22	43.33000 +1.81	43.93	41.65	41.65	80,432
16 Jun 22	41.52000 -2.90	43.88	41.27	43.67	116,835
15 Jun 22	44.42000 +0.31	45.13	43.94	44.10	71,952
14 Jun 22	44.11000 -0.14	44.82	43.87	44.26	89,824
13 Jun 22	44.25000 -0.35	44.52	42.60	43.85	73,421
10 Jun 22	44.60000 -2.86	46.94	44.58	46.76	50,821
09 Jun 22	47.46000 -0.83	48.46	47.26	48.11	60,799
08 Jun 22	48.29000 -0.64	49.03	48.06	48.80	44,373
07 Jun 22	48.93000 +0.12	49.06	47.75	48.71	42,436
06 Jun 22	48.81000 +1.21	49.15	47.91	48.19	77,654
03 Jun 22	47.60000 -0.45	47.72	46.53	47.63	64,743
02 Jun 22	48.05000 +1.13	48.30	46.84	46.84	73,107
01 Jun 22	46.92000 -0.27	47.30	46.45	47.19	53,165
31 May 22	47.19000 +0.19	47.27	46.22	46.79	120,995
30 May 22	47.00000 +1.06	47.35	45.45	46.00	65,935
27 May 22	45.94000 +1.46	46.11	44.77	44.77	36,569
26 May 22	44.48000 +0.99	44.92	43.54	43.54	37,440
25 May 22	43.49000 -0.29	44.27	43.25	43.81	46,631
24 May 22	43.78000 -0.73	44.70	42.76	44.70	41,372
20 May 22	44.51000 +0.07	44.86	43.86	44.85	44,116
19 May 22	44.44000 +0.34	45.24	43.86	43.98	90,213
18 May 22	44.10000 -1.75	46.06	44.00	45.61	82,169
17 May 22	45.85000 +0.56	46.37	45.25	45.92	117,609
16 May 22	45.29000 +1.11	45.94	44.00	44.00	206,697
13 May 22	44.18000 +0.56	44.58	43.61	43.95	155,009
12 May 22	43.62000 -0.66	45.50	43.50	44.01	122,039
11 May 22	44.28000 -0.58	46.15	43.99	44.71	118,876
10 May 22	44.86000 -0.09	45.45	43.49	45.42	128,910
09 May 22	44.95000 -1.20	46.37	43.83	45.69	104,947
06 May 22	46.15000 +0.72	46.36	44.60	45.80	199,481
05 May 22	45.43000 -5.23	48.56	44.56	48.56	292,496
04 May 22	50.66000 +0.63	50.67	48.35	49.90	291,941
03 May 22	50.03000 +1.81	50.07	48.38	48.38	141,202
02 May 22	48.22000 +0.11	48.74	47.32	48.11	132,562
29 Apr 22	48.11000 +2.01	48.30	46.09	46.24	199,832
28 Apr 22	46.10000 +0.23	46.62	44.91	45.97	187,521
27 Apr 22	45.87000 -0.13	46.47	45.18	45.88	241,285
26 Apr 22	46.00000 -1.25	47.29	45.50	47.09	150,105
25 Apr 22	47.25000 +0.75	47.29	44.70	46.32	174,157
22 Apr 22	46.50000 -4.25	50.70	46.40	50.56	236,042
21 Apr 22	50.75000 +0.04	51.16	50.42	51.00	136,095
20 Apr 22	50.71000 -0.66	51.51	50.55	51.10	501,986
19 Apr 22	51.37000 +0.57	51.94	50.77	50.80	65,605
18 Apr 22	50.80000 +0.05	50.95	50.49	50.53	288,771
14 Apr 22	50.75000 +0.18	50.89	50.50	50.58	80,560
13 Apr 22	50.57000 +0.37	50.92	50.16	50.20	96,859
12 Apr 22	50.20000 +0.01	50.60	50.05	50.34	104,034
11 Apr 22	50.19000 +0.09	50.59	50.00	50.00	60,132
08 Apr 22	50.10000 -0.18	50.44	50.00	50.28	55,522
07 Apr 22	50.28000 +0.03	50.56	49.97	50.19	54,580
06 Apr 22	50.25000 +0.15	50.34	49.68	49.68	164,105
05 Apr 22	50.10000 -0.05	50.26	49.97	50.05	82,139
04 Apr 22	50.15000 +0.07	50.89	50.07	50.16	52,888
01 Apr 22	50.08000 -0.42	50.54	49.78	50.54	100,778
31 Mar 22	50.50000 +0.62	50.94	49.44	49.90	164,754
30 Mar 22	49.88000 -0.41	50.21	49.76	50.02	65,679
29 Mar 22	50.29000 +1.58	50.39	49.00	49.00	96,880
28 Mar 22	48.71000 +0.66	48.79	47.95	47.95	118,518
25 Mar 22	48.05000 -0.11	48.41	47.86	48.16	52,673
24 Mar 22	48.16000 -0.15	48.50	47.99	48.39	39,954
23 Mar 22	48.31000 -0.04	48.61	47.83	48.42	44,520
22 Mar 22	48.35000 +0.71	48.57	47.74	47.88	58,885
21 Mar 22	47.64000 -0.38	48.40	47.24	47.97	56,101
18 Mar 22	48.02000 +0.28	48.49	47.52	47.62	110,274
17 Mar 22	47.74000 -0.59	48.78	47.73	48.12	71,512
16 Mar 22	48.33000 +1.64	49.34	46.73	46.73	142,139
15 Mar 22	46.69000 -0.35	47.58	44.88	47.14	285,943
14 Mar 22	47.04000 -0.91	48.52	46.99	48.00	71,901
11 Mar 22	47.95000 -0.42	48.79	47.78	48.62	81,091
10 Mar 22	48.37000 +0.77	48.44	47.02	47.22	73,376
09 Mar 22	47.60000 +0.68	48.16	46.92	47.20	145,011
08 Mar 22	46.92000 +0.24	47.15	46.27	46.76	93,230
07 Mar 22	46.68000 -0.78	47.50	46.30	47.48	98,735
04 Mar 22	47.46000 -1.10	48.54	47.38	48.54	106,224
03 Mar 22	48.56000 -0.89	49.79	48.38	49.65	68,359
02 Mar 22	49.45000 +0.37	49.90	48.79	48.99	123,582
01 Mar 22	49.08000 -0.04	50.02	48.85	49.12	116,919
28 Feb 22	49.12000 -1.02	50.08	47.88	49.72	206,219
25 Feb 22	50.14000 +0.18	50.31	47.39	49.60	201,261
24 Feb 22	49.96000 +0.54	50.27	48.52	48.65	151,360
23 Feb 22	49.42000 -0.07	50.16	49.20	49.54	185,105
22 Feb 22	49.49000 -0.94	50.35	49.24	50.25	197,226
18 Feb 22	50.43000 -0.52	51.05	50.27	50.91	106,862
17 Feb 22	50.95000 +0.01	51.46	50.52	50.73	166,192
16 Feb 22	50.94000 +0.30	51.82	50.21	50.26	107,730
15 Feb 22	50.64000 -0.22	51.65	50.51	51.65	78,962
14 Feb 22	50.86000 -0.08	51.51	50.56	51.02	134,848
11 Feb 22	50.94000 -1.35	52.49	50.65	52.45	121,121
10 Feb 22	52.29000 -1.25	53.80	52.29	53.01	258,804
09 Feb 22	53.54000 +1.27	53.63	52.57	52.57	174,273
08 Feb 22	52.27000 +0.97	52.32	50.78	51.06	237,941
07 Feb 22	51.30000 -0.90	52.75	51.07	52.19	125,012
04 Feb 22	52.20000 -4.84	54.58	50.69	54.46	557,566
03 Feb 22	57.04000 -2.96	59.68	57.01	59.51	81,398
02 Feb 22	60.00000 -0.95	61.14	59.86	61.14	39,515
01 Feb 22	60.95000 -0.06	61.51	60.58	61.37	49,746
31 Jan 22	61.01000 +0.97	61.12	59.68	59.97	79,704
28 Jan 22	60.04000 +0.63	60.09	58.78	59.33	147,489
27 Jan 22	59.41000 -1.27	61.08	59.31	61.08	86,707
26 Jan 22	60.68000 -0.01	62.09	60.60	61.07	110,504
25 Jan 22	60.69000 -1.16	61.48	59.79	61.18	320,791
24 Jan 22	61.85000 -2.11	63.61	61.03	63.38	312,248
21 Jan 22	63.96000 -1.06	64.82	63.79	64.82	93,271
20 Jan 22	65.02000 +0.29	65.89	64.95	65.07	132,724
19 Jan 22	64.73000 -0.68	66.16	64.53	65.69	120,636
18 Jan 22	65.41000 -1.07	66.40	65.41	66.40	98,272
17 Jan 22	66.48000 +0.49	66.69	65.99	65.99	22,002
14 Jan 22	65.99000 -1.30	67.13	65.41	67.06	49,978
13 Jan 22	67.29000 -0.17	67.84	67.00	67.59	50,231
12 Jan 22	67.46000 -0.46	69.14	67.08	68.34	57,757
11 Jan 22	67.92000 +0.49	68.00	66.87	66.87	95,681
10 Jan 22	67.43000 -0.77	67.83	66.12	67.80	100,511
07 Jan 22	68.20000 -1.50	69.92	68.12	69.65	59,192
06 Jan 22	69.70000 +0.24	69.88	68.19	69.18	67,634
05 Jan 22	69.46000 -1.77	71.16	69.27	71.16	101,750
04 Jan 22	71.23000 +0.26	71.40	70.02	70.02	76,251
31 Dec 21	70.97000 +0.30	71.26	70.76	70.90	18,609
30 Dec 21	70.67000 +0.20	70.97	69.89	70.18	81,722
29 Dec 21	70.47000 +0.18	72.33	70.06	72.33	102,328
24 Dec 21	70.29000 +0.20	70.55	69.82	69.92	22,748
23 Dec 21	70.09000 +0.37	70.18	69.42	69.83	33,578
22 Dec 21	69.72000 +1.52	70.19	67.87	67.98	90,924
21 Dec 21	68.20000 +1.00	68.52	67.18	67.26	36,551
20 Dec 21	67.20000 -0.29	67.35	66.59	66.84	50,034
17 Dec 21	67.49000 +0.94	67.54	65.88	66.41	146,344
16 Dec 21	66.55000 -2.38	69.27	66.46	68.90	169,253
15 Dec 21	68.93000 +0.22	69.42	67.73	68.69	134,598
14 Dec 21	68.71000 -1.84	70.33	68.46	70.10	48,421
13 Dec 21	70.55000 -1.41	72.03	69.52	71.14	86,771
10 Dec 21	71.96000 +3.73	72.01	68.10	68.10	223,819
09 Dec 21	68.23000 +2.63	68.50	65.60	65.60	140,500
08 Dec 21	65.60000 +0.21	65.99	65.48	65.60	54,440
07 Dec 21	65.39000 +1.39	65.86	64.04	64.04	127,037
06 Dec 21	64.00000 +0.20	64.64	63.35	64.00	70,419
03 Dec 21	63.80000 -1.16	65.05	63.72	64.96	80,950
02 Dec 21	64.96000 +0.36	65.45	64.64	64.65	39,305
01 Dec 21	64.60000 -0.82	67.10	64.39	65.55	74,301
30 Nov 21	65.42000 +0.16	66.10	64.43	65.22	155,600
29 Nov 21	65.26000 +0.80	65.65	64.31	64.48	67,883
26 Nov 21	64.46000 -0.96	65.19	64.22	65.07	72,690
25 Nov 21	65.42000 +0.72	65.65	64.95	65.10	32,914
24 Nov 21	64.70000 -0.11	65.10	64.23	64.64	29,046
23 Nov 21	64.81000 -1.17	65.91	64.52	64.91	53,030
22 Nov 21	65.98000 -0.57	67.24	65.70	66.33	49,338
19 Nov 21	66.55000 +0.72	66.99	66.01	66.01	29,942
18 Nov 21	65.83000 -0.67	66.71	65.65	66.71	43,470
17 Nov 21	66.50000 -1.37	67.45	66.08	67.16	63,774
16 Nov 21	67.87000 +0.73	68.59	67.14	67.59	43,045
15 Nov 21	67.14000 -0.99	68.13	66.75	68.13	83,775
12 Nov 21	68.13000 +3.32	70.39	65.41	65.41	170,770
11 Nov 21	64.81000 +0.41	64.91	63.66	64.56	40,362
10 Nov 21	64.40000 -0.61	65.08	64.09	64.79	45,622
09 Nov 21	65.01000 -0.02	65.31	64.23	65.18	29,198
08 Nov 21	65.03000 +1.63	65.58	63.35	63.40	112,584
05 Nov 21	63.40000 -0.65	64.20	62.98	63.90	87,101
04 Nov 21	64.05000 -0.07	64.91	63.75	64.13	65,843
03 Nov 21	64.12000 -0.08	64.53	63.97	64.20	63,019
02 Nov 21	64.20000 -0.13	64.94	63.98	64.39	37,189
01 Nov 21	64.33000 -0.58	65.37	63.83	64.98	79,191
29 Oct 21	64.91000 -0.74	66.07	64.77	65.70	69,963
28 Oct 21	65.65000 -0.15	66.61	65.57	65.86	30,274
27 Oct 21	65.80000 +0.48	66.02	64.97	65.35	65,955
26 Oct 21	65.32000 -0.76	66.25	64.88	66.19	90,939
25 Oct 21	66.08000 -0.22	66.59	65.90	66.19	33,272
22 Oct 21	66.30000 -0.46	66.75	65.51	66.75	47,851
21 Oct 21	66.76000 +1.31	66.78	65.41	65.41	144,151
20 Oct 21	65.45000 -0.15	66.48	65.41	65.93	59,636
19 Oct 21	65.60000 +1.00	66.29	64.42	64.67	71,834
18 Oct 21	64.60000 +0.55	64.85	63.79	63.79	46,371
15 Oct 21	64.05000 -0.02	64.28	63.93	63.98	49,901
14 Oct 21	64.07000 +0.85	64.14	62.83	63.54	59,088
13 Oct 21	63.22000 +0.87	63.61	62.19	62.39	30,453
12 Oct 21	62.35000 -0.16	63.08	61.93	63.08	37,107
08 Oct 21	62.51000 -0.66	63.84	62.47	63.40	48,483
07 Oct 21	63.17000 -0.05	64.06	63.00	63.26	61,920
06 Oct 21	63.22000 +1.18	63.25	61.90	61.90	123,416
05 Oct 21	62.04000 +0.97	62.15	61.09	61.34	128,354
04 Oct 21	61.07000 -0.87	61.94	60.32	61.94	107,555
01 Oct 21	61.94000 +0.14	62.15	60.88	61.87	74,290
30 Sep 21	61.80000 -0.20	62.67	61.57	62.08	91,131
29 Sep 21	62.00000 +0.66	62.27	61.00	61.04	73,462
28 Sep 21	61.34000 -0.01	61.51	60.55	60.90	57,702
27 Sep 21	61.35000 -0.22	61.76	61.27	61.48	49,615
24 Sep 21	61.57000 -0.61	62.15	61.35	62.15	36,259
23 Sep 21	62.18000 -0.89	63.10	62.01	62.85	23,525
22 Sep 21	63.07000 -0.58	63.81	62.70	63.71	64,089
21 Sep 21	63.65000 +0.45	63.91	62.91	62.91	57,611
20 Sep 21	63.20000 +0.26	63.24	61.69	62.15	69,808
17 Sep 21	62.94000 -0.54	64.08	62.58	63.00	119,212
16 Sep 21	63.48000 +1.00	63.80	62.23	62.23	111,126
15 Sep 21	62.48000 -2.45	62.94	61.65	61.97	330,375
14 Sep 21	64.93000 -0.15	65.67	64.75	65.20	94,252
13 Sep 21	65.08000 -2.28	66.75	64.21	66.75	211,428
10 Sep 21	67.36000 +0.86	67.50	66.10	66.46	45,904
09 Sep 21	66.50000 -0.91	67.54	65.98	66.91	50,712
08 Sep 21	67.41000 -0.08	67.66	66.31	67.49	47,577
07 Sep 21	67.49000 +0.19	68.12	66.74	67.26	53,328
03 Sep 21	67.30000 -0.13	67.65	66.64	67.34	39,019
02 Sep 21	67.43000 +0.49	67.57	66.36	66.36	81,629
01 Sep 21	66.94000 +0.59	67.16	66.00	66.02	49,849
31 Aug 21	66.35000 +1.00	66.76	65.30	65.30	103,089
30 Aug 21	65.35000 +0.37	66.90	64.82	65.02	27,514
27 Aug 21	64.98000 -0.98	66.03	64.50	66.00	43,338
26 Aug 21	65.96000 -1.13	67.15	65.45	66.85	59,033
25 Aug 21	67.09000 +1.84	67.35	65.23	65.28	172,484
24 Aug 21	65.25000 +0.05	65.50	64.79	65.24	35,640
23 Aug 21	65.20000 -0.25	65.52	64.93	65.48	45,177
20 Aug 21	65.45000 +0.50	65.57	64.67	64.67	46,577
19 Aug 21	64.95000 +0.39	65.05	64.12	64.32	53,187
18 Aug 21	64.56000 -0.75	65.57	64.39	65.38	91,756
17 Aug 21	65.31000 +0.79	65.54	63.69	64.46	96,127
16 Aug 21	64.52000 -3.64	67.80	63.43	67.80	132,927
13 Aug 21	68.16000 +8.50	68.17	61.49	62.17	252,288
12 Aug 21	59.66000 +0.09	59.95	59.35	59.61	65,329
11 Aug 21	59.57000 -0.45	62.27	59.49	62.27	48,398
10 Aug 21	60.02000 +0.33	60.13	59.52	59.65	33,875
09 Aug 21	59.69000 +0.06	60.65	59.52	59.69	58,884
06 Aug 21	59.63000 +0.47	59.78	59.02	59.02	23,749
05 Aug 21	59.16000 +0.36	59.36	58.35	58.35	34,970
04 Aug 21	58.80000 -0.70	59.61	58.38	59.46	43,450
03 Aug 21	59.50000 +0.78	60.05	59.08	59.08	90,810
30 Jul 21	58.72000 +0.52	59.06	57.90	58.13	84,305
29 Jul 21	58.20000 +0.19	58.21	57.76	57.85	76,995
28 Jul 21	58.01000 -0.60	59.00	57.98	58.49	42,657
27 Jul 21	58.61000 +0.21	58.80	57.88	58.50	108,407
26 Jul 21	58.40000 -0.42	59.10	58.35	58.53	65,954
23 Jul 21	58.82000 +1.15	58.95	58.26	58.26	43,482
22 Jul 21	57.67000 -0.15	57.86	56.92	57.65	82,658
21 Jul 21	57.82000 +0.31	58.11	57.41	57.41	85,124
20 Jul 21	57.51000 +0.10	58.01	57.43	57.43	42,499
19 Jul 21	57.41000 -0.37	57.50	56.50	57.00	55,105
16 Jul 21	57.78000 -0.64	60.99	57.76	60.99	45,163
15 Jul 21	58.42000 -0.15	58.77	57.61	58.53	176,569
14 Jul 21	58.57000 -0.10	58.84	58.23	58.84	110,931
13 Jul 21	58.67000 +0.22	59.29	58.30	58.99	131,376
12 Jul 21	58.45000 -0.19	58.69	58.13	58.64	29,880
09 Jul 21	58.64000 -0.54	60.62	58.33	59.38	44,466
08 Jul 21	59.18000 -0.26	59.44	58.25	59.40	45,835
07 Jul 21	59.44000 +0.21	59.90	58.52	58.53	58,557
06 Jul 21	59.23000 +0.84	59.33	58.29	58.39	40,145
05 Jul 21	58.39000 -0.25	58.69	58.29	58.63	16,590
02 Jul 21	58.64000 +1.19	58.79	57.63	57.63	40,301
30 Jun 21	57.45000 -2.46	59.91	57.26	59.91	112,445
29 Jun 21	59.91000 +0.48	60.25	58.90	59.01	91,474
28 Jun 21	59.43000 +1.13	59.54	58.12	58.30	169,154
25 Jun 21	58.30000 +0.45	58.50	57.70	57.85	142,923
24 Jun 21	57.85000 +0.33	57.97	57.35	57.53	65,383
23 Jun 21	57.52000 -0.16	58.22	57.45	57.51	37,503
22 Jun 21	57.68000 +0.76	57.71	56.98	57.04	55,020
21 Jun 21	56.92000 +1.42	57.43	54.99	55.62	171,313
18 Jun 21	55.50000 -0.62	56.63	55.35	55.75	595,982
17 Jun 21	56.12000 -1.68	57.78	55.65	57.78	489,561
16 Jun 21	57.80000 +0.01	58.24	57.53	57.96	208,513
15 Jun 21	57.79000 +0.37	58.56	57.18	57.47	107,394
14 Jun 21	57.42000 -1.17	58.88	56.96	58.34	87,787
11 Jun 21	58.59000 -0.24	58.87	58.06	58.22	36,781
10 Jun 21	58.83000 +1.34	58.85	57.24	57.49	59,263
09 Jun 21	57.49000 -0.52	58.06	57.07	58.06	43,223
08 Jun 21	58.01000 +0.04	58.36	57.74	58.27	80,960
07 Jun 21	57.97000 +0.09	58.42	57.14	58.42	39,628
04 Jun 21	57.88000 +0.05	57.96	57.34	57.45	35,768
03 Jun 21	57.83000 +0.39	57.96	57.30	57.53	62,370
02 Jun 21	57.44000 -1.49	58.73	57.41	58.67	70,707
01 Jun 21	58.93000 -0.11	60.21	58.56	60.21	72,049
31 May 21	59.04000 +0.31	59.66	58.77	58.77	31,535
28 May 21	58.73000 +0.06	59.31	58.69	59.07	67,903
27 May 21	58.67000 -0.46	59.51	58.67	59.27	121,982
26 May 21	59.13000 -0.80	60.91	59.02	59.97	114,057
25 May 21	59.93000 +1.90	59.97	57.70	57.90	181,212
21 May 21	58.03000 +0.26	58.41	57.55	57.59	78,432
20 May 21	57.77000 +0.33	58.45	57.36	57.51	47,290
19 May 21	57.44000 +0.12	57.50	56.50	57.29	144,990
18 May 21	57.32000 +0.71	57.35	56.48	56.54	58,016
17 May 21	56.61000 +0.55	56.66	55.62	55.78	70,512
14 May 21	56.06000 -0.43	56.63	55.18	56.53	139,900
13 May 21	56.49000 -0.15	56.72	55.59	56.66	96,570
12 May 21	56.64000 -0.86	57.19	55.90	57.19	186,426
11 May 21	57.50000 -1.59	58.75	56.64	58.70	130,971
10 May 21	59.09000 -0.53	59.74	58.84	59.62	80,530
07 May 21	59.62000 -0.61	60.81	59.36	60.81	104,213
06 May 21	60.23000 -1.72	63.19	60.00	61.67	59,243
05 May 21	61.95000 +0.43	62.08	60.96	61.52	98,453
04 May 21	61.52000 -0.76	62.30	60.06	61.91	159,201
03 May 21	62.28000 +0.17	63.69	61.91	63.31	58,539
30 Apr 21	62.11000 -0.01	62.41	61.91	62.12	72,870
29 Apr 21	62.12000 -0.01	62.69	61.98	62.28	54,367
28 Apr 21	62.13000 -0.88	63.04	62.09	62.91	55,616
27 Apr 21	63.01000 -0.02	63.12	62.31	62.88	40,446
26 Apr 21	63.03000 -0.97	64.17	62.77	64.01	41,408
23 Apr 21	64.00000 -0.77	64.75	64.00	64.49	39,154
22 Apr 21	64.77000 +1.48	64.89	63.51	63.51	87,856
21 Apr 21	63.29000 -0.05	63.87	62.65	63.45	36,038
20 Apr 21	63.34000 +1.32	64.58	60.01	62.04	83,726
19 Apr 21	62.02000 -0.55	62.67	61.96	62.61	28,333
16 Apr 21	62.57000 +0.59	62.85	61.34	61.98	48,590
15 Apr 21	61.98000 +0.53	62.25	61.29	61.49	38,778
14 Apr 21	61.45000 -0.26	62.20	61.41	61.57	53,354
13 Apr 21	61.71000 +1.31	61.83	60.28	60.28	47,557
12 Apr 21	60.40000 -0.16	60.50	59.91	60.44	49,298
09 Apr 21	60.56000 +0.07	60.75	60.12	60.50	66,336
08 Apr 21	60.49000 +0.29	60.91	59.83	59.84	69,888
07 Apr 21	60.20000 +0.20	60.40	59.50	59.99	53,903
06 Apr 21	60.00000 -0.94	60.94	59.86	60.94	62,038
05 Apr 21	60.94000 -0.04	61.15	60.78	61.06	103,486
01 Apr 21	60.98000 +0.54	61.01	59.59	60.71	103,325
31 Mar 21	60.44000 -0.44	61.01	60.44	60.62	37,821
30 Mar 21	60.88000 -0.27	61.03	60.24	60.24	81,964
29 Mar 21	61.15000 -1.04	62.17	60.92	61.73	146,447
26 Mar 21	62.19000 +0.11	62.26	61.49	62.01	67,995
25 Mar 21	62.08000 -0.87	62.95	61.94	62.95	72,467
24 Mar 21	62.95000 -0.42	63.82	62.53	63.62	99,616
23 Mar 21	63.37000 +0.67	63.88	62.25	62.70	68,544
22 Mar 21	62.70000 -0.19	63.11	61.51	62.52	96,471
19 Mar 21	62.89000 +0.84	62.89	61.09	61.92	527,752
18 Mar 21	62.05000 +0.14	62.28	60.95	61.08	125,639
17 Mar 21	61.91000 +0.52	62.25	60.74	61.74	216,189
16 Mar 21	61.39000 +0.64	61.81	60.01	60.01	72,113
15 Mar 21	60.75000 -0.81	61.99	60.25	61.99	135,929
12 Mar 21	61.56000 -1.04	62.82	60.64	62.82	122,695
11 Mar 21	62.60000 +0.24	63.00	61.92	62.25	161,635
10 Mar 21	62.36000 +0.27	62.64	60.51	62.20	318,716
09 Mar 21	62.09000 +2.01	62.33	59.62	59.81	222,269
08 Mar 21	60.08000 +0.69	60.28	58.00	58.00	183,391
05 Mar 21	59.39000 +0.36	59.60	58.69	59.20	124,095
04 Mar 21	59.03000 +0.79	59.29	57.74	58.24	166,771
03 Mar 21	58.24000 +0.68	58.42	57.44	57.74	88,200
02 Mar 21	57.56000 +0.56	58.00	56.10	57.00	129,409
01 Mar 21	57.00000 +1.18	57.12	55.22	55.22	100,427
26 Feb 21	55.82000 +1.24	56.03	54.02	54.91	140,969
25 Feb 21	54.58000 +5.49	57.39	52.99	52.99	453,539
24 Feb 21	49.09000 -2.79	51.71	48.95	51.71	87,554
23 Feb 21	51.88000 +1.02	52.05	50.28	50.90	71,076
22 Feb 21	50.86000 -0.63	52.34	50.03	51.11	112,522
19 Feb 21	51.49000 +0.89	52.31	50.77	50.77	69,659
18 Feb 21	50.60000 +0.37	50.79	49.91	50.27	66,364
17 Feb 21	50.23000 -0.29	51.04	49.90	50.40	75,581
16 Feb 21	50.52000 +0.67	50.71	49.85	50.00	49,963
12 Feb 21	49.85000 +0.30	49.94	49.12	49.93	45,427
11 Feb 21	49.55000 +0.02	49.55	49.12	49.30	82,549
10 Feb 21	49.53000 -0.12	50.04	49.25	49.69	44,210
09 Feb 21	49.65000 -0.11	49.96	49.25	49.80	51,057
08 Feb 21	49.76000 -0.22	50.45	49.29	49.94	49,319
05 Feb 21	49.98000 -0.16	50.36	49.75	50.14	54,822
04 Feb 21	50.14000 -0.02	50.29	49.90	50.12	40,533
03 Feb 21	50.16000 -0.17	50.60	49.77	50.48	36,085
02 Feb 21	50.33000 +0.33	50.53	49.51	50.06	154,793
01 Feb 21	50.00000 +1.05	50.48	49.11	50.48	140,672
29 Jan 21	48.95000 -0.86	50.07	48.81	49.92	102,900
28 Jan 21	49.81000 +0.45	50.32	49.66	49.66	53,554
27 Jan 21	49.36000 -0.77	50.38	49.32	50.13	74,165
26 Jan 21	50.13000 -0.14	51.04	49.74	49.74	105,447
25 Jan 21	50.27000 -0.15	51.17	49.99	50.48	54,762
22 Jan 21	50.42000 +1.32	50.52	48.71	49.06	67,472
21 Jan 21	49.10000 -0.06	49.22	48.93	49.13	19,027
20 Jan 21	49.16000 +0.79	49.29	48.69	48.76	36,770
19 Jan 21	48.37000 +0.13	48.56	47.81	48.24	27,684
18 Jan 21	48.24000 -0.16	48.72	48.18	48.40	20,873
15 Jan 21	48.40000 +0.02	49.39	48.26	48.36	92,295
14 Jan 21	48.38000 -0.65	49.68	48.20	49.00	96,725
13 Jan 21	49.03000 +0.17	49.40	48.71	48.99	22,794
12 Jan 21	48.86000 -0.14	49.21	48.56	49.00	83,971
11 Jan 21	49.00000 +0.16	49.44	48.80	48.88	65,103
08 Jan 21	48.84000 -0.12	49.39	48.67	48.92	114,950
07 Jan 21	48.96000 +0.61	49.50	48.29	48.47	55,711
06 Jan 21	48.35000 -0.15	48.70	47.57	48.25	145,148
05 Jan 21	48.50000 -0.38	49.41	48.21	48.68	129,558
04 Jan 21	48.88000 -0.26	49.46	48.28	48.91	72,053
31 Dec 20	49.14000 -0.22	49.49	48.85	49.28	28,681
30 Dec 20	49.36000 -0.32	49.85	49.15	49.61	24,307
29 Dec 20	49.68000 +0.09	50.39	49.44	49.94	65,621
24 Dec 20	49.59000 +0.30	49.91	49.28	49.33	41,858
23 Dec 20	49.29000 -1.82	50.97	49.11	50.97	85,338
22 Dec 20	51.11000 +1.27	51.38	49.58	50.00	144,335
21 Dec 20	49.84000 +1.58	50.66	48.23	48.35	116,945
18 Dec 20	48.26000 -0.02	48.96	48.05	48.41	510,366
17 Dec 20	48.28000 +0.03	48.92	48.04	48.30	129,977
16 Dec 20	48.25000 -1.38	49.64	48.11	49.64	203,289
15 Dec 20	49.63000 +0.57	49.72	49.00	49.16	173,026
14 Dec 20	49.06000 +0.35	49.10	48.50	48.70	147,915
11 Dec 20	48.71000 +0.17	49.04	48.26	48.26	60,037
10 Dec 20	48.54000 +0.22	48.63	47.97	48.11	46,202
09 Dec 20	48.32000 -0.22	48.80	48.02	48.27	122,694
08 Dec 20	48.54000 -0.90	49.50	48.20	48.97	127,269
07 Dec 20	49.44000 +0.47	50.71	48.94	48.94	129,230
04 Dec 20	48.97000 -0.36	49.67	48.92	49.30	52,260
03 Dec 20	49.33000 +0.01	49.89	49.25	49.28	51,457
02 Dec 20	49.32000 -0.22	49.97	48.77	49.36	73,611
01 Dec 20	49.54000 +0.32	49.74	48.71	49.28	93,379
30 Nov 20	49.22000 -0.77	50.18	49.00	50.18	130,769
27 Nov 20	49.99000 +1.15	50.46	48.88	49.38	132,739
26 Nov 20	48.84000 +0.66	49.21	47.88	47.88	74,117
25 Nov 20	48.18000 +0.71	48.25	47.10	47.57	89,160
24 Nov 20	47.47000 -0.36	48.25	47.36	47.83	112,965
23 Nov 20	47.83000 -0.13	49.26	47.81	48.25	133,149
20 Nov 20	47.96000 +0.16	48.15	47.40	47.60	215,388
19 Nov 20	47.80000 -0.10	48.18	47.45	47.90	107,890
18 Nov 20	47.90000 -0.96	49.22	47.87	49.12	128,504
17 Nov 20	48.86000 -0.89	49.93	48.40	49.63	140,060
16 Nov 20	49.75000 -1.80	51.76	49.22	51.76	240,742
13 Nov 20	51.55000 -5.95	57.00	50.60	57.00	541,360
12 Nov 20	57.50000 -0.47	58.10	56.63	58.06	102,961
11 Nov 20	57.97000 +1.56	58.26	56.45	56.45	99,371
10 Nov 20	56.41000 -0.29	61.11	56.19	56.60	171,648
09 Nov 20	56.70000 -1.03	58.54	56.55	58.51	73,461
06 Nov 20	57.73000 +0.52	58.03	57.00	57.12	79,270
05 Nov 20	57.21000 +0.10	57.51	55.80	57.47	115,581
04 Nov 20	57.11000 +1.84	57.35	55.42	55.61	88,340
03 Nov 20	55.27000 -0.87	56.16	55.08	56.15	71,591
02 Nov 20	56.14000 +1.63	56.48	54.51	54.51	145,004
30 Oct 20	54.51000 -1.00	55.50	53.86	55.23	77,104
29 Oct 20	55.51000 +0.68	56.00	53.95	54.79	57,774
28 Oct 20	54.83000 -0.63	55.23	54.27	55.01	107,238
27 Oct 20	55.46000 -0.26	56.26	55.07	55.40	89,391
26 Oct 20	55.72000 +0.06	56.47	55.20	55.20	131,171
23 Oct 20	55.66000 -0.37	55.97	55.30	55.82	69,216
22 Oct 20	56.03000 -0.53	57.03	55.49	56.73	68,512
21 Oct 20	56.56000 +0.89	56.63	55.32	55.51	106,644
20 Oct 20	55.67000 -0.36	56.53	55.58	56.15	51,706
19 Oct 20	56.03000 -0.50	56.80	55.49	56.53	89,433
16 Oct 20	56.53000 +0.56	56.59	55.90	56.30	85,743
15 Oct 20	55.97000 +0.72	56.00	54.80	54.96	133,233
14 Oct 20	55.25000 -0.27	55.40	54.59	55.40	106,288
13 Oct 20	55.52000 -0.61	56.13	54.77	56.13	95,261
09 Oct 20	56.13000 +0.78	56.59	55.47	55.47	90,676
08 Oct 20	55.35000 +0.18	55.88	55.04	55.10	100,399
07 Oct 20	55.17000 +0.65	55.34	54.27	54.87	83,602
06 Oct 20	54.52000 -0.92	55.15	54.35	55.09	172,910
05 Oct 20	55.44000 +0.58	55.46	54.54	55.00	64,265
02 Oct 20	54.86000 -1.13	56.31	54.77	55.40	134,109
01 Oct 20	55.99000 +0.66	56.89	55.65	55.99	140,559
30 Sep 20	55.33000 +0.88	55.95	53.99	54.43	244,741
29 Sep 20	54.45000 +1.50	54.67	52.71	53.26	124,699
28 Sep 20	52.95000 -0.24	53.62	49.00	53.33	137,379
25 Sep 20	53.19000 +0.38	53.32	51.29	52.57	73,798
24 Sep 20	52.81000 +0.35	53.03	51.76	52.26	97,006
23 Sep 20	52.46000 -0.44	53.27	51.30	52.94	222,376
22 Sep 20	52.90000 -0.36	53.86	51.86	53.41	150,729
21 Sep 20	53.26000 -1.71	55.51	52.71	55.49	184,408
18 Sep 20	54.97000 +0.47	56.80	54.12	54.58	1,375,469
17 Sep 20	54.50000 +0.45	55.18	53.64	54.00	256,983
16 Sep 20	54.05000 +0.19	54.47	51.72	53.00	370,787
15 Sep 20	53.86000 +0.20	53.99	53.01	53.93	107,506
14 Sep 20	53.66000 -0.77	55.53	53.24	54.87	193,395
11 Sep 20	54.43000 +0.15	54.68	54.28	54.66	138,817
10 Sep 20	54.28000 +0.26	55.01	53.86	54.05	155,358
09 Sep 20	54.02000 -0.04	54.88	53.84	54.50	74,440
08 Sep 20	54.06000 +0.77	54.48	52.49	52.71	198,885
04 Sep 20	53.29000 -0.82	54.53	52.82	54.46	120,265
03 Sep 20	54.11000 -0.96	55.00	53.71	55.00	146,190
02 Sep 20	55.07000 +1.26	55.63	53.66	54.19	115,005
01 Sep 20	53.81000 +0.20	54.76	52.92	53.73	203,192
31 Aug 20	53.61000 +0.51	53.92	52.54	53.10	281,059
28 Aug 20	53.10000 +0.45	53.21	51.57	52.00	185,522
27 Aug 20	52.65000 +4.51	52.90	48.57	49.48	335,480
26 Aug 20	48.14000 +0.62	48.14	46.70	47.57	76,427
25 Aug 20	47.52000 -0.56	48.08	46.70	48.08	96,998
24 Aug 20	48.08000 -0.49	48.94	47.55	48.78	67,059
21 Aug 20	48.57000 -1.02	49.65	48.35	49.64	70,580
20 Aug 20	49.59000 +0.15	49.81	48.71	49.52	101,875
19 Aug 20	49.44000 +1.16	49.76	47.90	47.91	220,052
18 Aug 20	48.28000 +0.32	48.38	47.66	47.80	123,714
17 Aug 20	47.96000 +0.47	49.06	47.68	47.78	167,707
14 Aug 20	47.49000 -2.31	50.28	47.26	49.76	304,882
13 Aug 20	49.80000 +8.29	51.04	44.25	44.25	571,504
12 Aug 20	41.51000 -1.01	43.02	41.50	42.75	62,807
11 Aug 20	42.52000 -0.26	43.21	42.31	42.86	84,679
10 Aug 20	42.78000 -0.47	43.62	42.36	43.29	74,121
07 Aug 20	43.25000 -0.37	43.92	43.06	43.08	67,191
06 Aug 20	43.62000 +0.62	43.72	42.67	43.06	141,733
05 Aug 20	43.00000 +0.50	43.50	42.66	42.66	78,449
04 Aug 20	42.50000 -0.16	42.99	42.37	42.95	88,345
31 Jul 20	42.66000 +0.22	42.86	41.93	42.55	73,396
30 Jul 20	42.44000 +0.94	42.64	41.08	41.33	50,671
29 Jul 20	41.50000 +0.82	41.82	40.62	40.74	78,300
28 Jul 20	40.68000 -0.22	41.10	40.50	40.88	34,550
27 Jul 20	40.90000 +0.56	41.16	40.35	40.55	44,255
24 Jul 20	40.34000 -0.63	40.78	40.07	40.78	52,104
23 Jul 20	40.97000 +0.08	41.58	40.85	40.93	47,995
22 Jul 20	40.89000 -0.35	41.36	40.52	41.09	70,413
21 Jul 20	41.24000 -1.37	42.83	41.15	42.83	71,917
20 Jul 20	42.61000 +0.63	42.65	41.28	41.98	54,564
17 Jul 20	41.98000 +0.12	42.36	41.45	42.04	54,049
16 Jul 20	41.86000 -0.33	42.23	41.50	42.23	74,803
15 Jul 20	42.19000 +1.21	42.53	40.94	41.39	93,983
14 Jul 20	40.98000 -0.02	41.37	40.72	41.01	65,074
13 Jul 20	41.00000 -0.11	41.49	40.98	41.14	59,018
10 Jul 20	41.11000 +0.39	41.35	40.56	40.72	131,260
09 Jul 20	40.72000 +0.45	40.77	40.13	40.31	66,184
08 Jul 20	40.27000 -0.52	41.00	40.16	40.90	39,433
07 Jul 20	40.79000 -0.86	41.92	40.68	41.62	58,967
06 Jul 20	41.65000 +0.24	42.03	40.90	41.57	95,311
03 Jul 20	41.41000 +0.36	41.50	40.88	41.09	86,037
02 Jul 20	41.05000 +0.26	41.56	40.71	41.21	85,857
30 Jun 20	40.79000 -0.08	41.16	40.44	40.84	87,467
29 Jun 20	40.87000 -0.23	41.22	40.74	41.05	77,081
26 Jun 20	41.10000 -0.88	42.16	41.00	41.97	89,436
25 Jun 20	41.98000 -0.27	42.13	41.61	42.13	60,534
24 Jun 20	42.25000 -0.82	43.32	42.00	43.03	74,432
23 Jun 20	43.07000 -0.52	43.40	42.46	42.47	49,852
22 Jun 20	43.59000 +0.04	43.83	43.42	43.54	43,845
19 Jun 20	43.55000 +0.36	43.68	43.05	43.50	78,710
18 Jun 20	43.19000 -0.16	43.37	42.98	43.12	57,126
17 Jun 20	43.35000 -0.02	43.66	43.15	43.49	43,674
16 Jun 20	43.37000 +0.05	44.15	43.27	43.65	83,358
15 Jun 20	43.32000 +0.52	43.49	41.83	42.44	85,810
12 Jun 20	42.80000 +0.25	43.65	42.59	43.13	147,067
11 Jun 20	42.55000 -0.61	42.98	42.48	42.75	83,033
10 Jun 20	43.16000 +0.08	43.47	42.76	42.76	49,940
09 Jun 20	43.08000 -0.12	43.45	42.86	43.11	73,296
08 Jun 20	43.20000 +0.01	43.63	43.03	43.18	49,767
05 Jun 20	43.19000 +0.00	43.57	42.56	43.22	88,257
04 Jun 20	43.19000 -0.02	43.27	42.80	43.00	115,089
03 Jun 20	43.21000 +0.22	43.26	42.94	43.26	58,742
02 Jun 20	42.99000 -0.03	43.12	42.67	43.08	52,823
01 Jun 20	43.02000 -0.07	43.32	42.56	43.08	59,464
29 May 20	43.09000 -0.02	43.27	42.41	43.04	83,740
28 May 20	43.11000 +0.45	43.20	42.59	42.77	346,500
27 May 20	42.66000 +0.15	43.32	42.42	43.10	233,356
26 May 20	42.51000 +0.50	42.65	42.16	42.65	81,077
25 May 20	42.01000 +0.50	42.33	41.37	41.58	58,822
22 May 20	41.51000 +0.13	41.81	41.20	41.51	55,946
21 May 20	41.38000 +0.33	41.79	41.04	41.10	75,868
20 May 20	41.05000 +0.30	41.30	40.82	41.02	89,409
19 May 20	40.75000 +1.18	41.21	40.12	40.27	111,017
15 May 20	39.57000 +0.90	39.59	38.34	38.38	65,453
14 May 20	38.67000 -0.05	38.82	38.06	38.33	75,117
13 May 20	38.72000 -0.36	39.19	38.72	39.01	105,053
12 May 20	39.08000 -1.08	40.32	39.07	40.16	152,934
11 May 20	40.16000 -0.90	41.32	40.06	40.50	276,415
08 May 20	41.06000 +0.99	41.63	39.00	39.00	236,121
07 May 20	40.07000 -1.85	42.52	39.93	42.24	116,308
06 May 20	41.92000 +0.67	42.08	40.03	41.39	118,583
05 May 20	41.25000 +0.33	42.23	40.77	41.11	115,979
04 May 20	40.92000 +0.01	41.37	40.28	40.81	71,934
01 May 20	40.91000 -1.12	42.01	39.92	42.01	99,958
30 Apr 20	42.03000 -0.90	42.90	41.79	42.76	64,122
29 Apr 20	42.93000 +0.23	43.24	42.09	43.13	200,647
28 Apr 20	42.70000 -0.57	43.75	42.50	43.73	110,692
27 Apr 20	43.27000 -0.70	44.00	42.51	44.00	136,400
24 Apr 20	43.97000 +0.06	44.63	42.37	43.84	590,193
23 Apr 20	43.91000 +1.85	44.97	41.36	41.39	201,696
22 Apr 20	42.06000 +1.11	42.93	41.40	41.53	134,478
21 Apr 20	40.95000 -1.88	42.42	40.84	41.86	102,435
20 Apr 20	42.83000 +1.11	43.15	41.02	41.55	150,135
17 Apr 20	41.72000 +0.51	42.70	40.78	41.64	128,932
16 Apr 20	41.21000 +1.04	41.42	40.42	40.60	119,605
15 Apr 20	40.17000 -0.84	41.51	39.93	40.88	74,810
14 Apr 20	41.01000 -0.05	42.03	40.33	41.00	101,947
13 Apr 20	41.06000 -0.96	42.16	40.58	41.94	79,408
09 Apr 20	42.02000 +1.12	43.15	40.01	41.22	80,140
08 Apr 20	40.90000 +1.25	41.90	39.93	39.93	95,822
07 Apr 20	39.65000 +1.13	41.74	39.20	39.20	117,523
06 Apr 20	38.52000 +1.52	39.32	37.04	37.64	89,722
03 Apr 20	37.00000 +0.74	37.45	36.06	36.20	89,985
02 Apr 20	36.26000 +0.62	36.42	34.05	35.42	70,483
01 Apr 20	35.64000 -0.86	36.03	34.96	36.03	54,819
31 Mar 20	36.50000 +0.06	38.21	36.17	36.29	85,198
30 Mar 20	36.44000 -0.43	36.82	35.65	36.82	48,317
27 Mar 20	36.87000 -1.29	37.65	36.06	37.39	85,424
26 Mar 20	38.16000 -0.02	38.87	37.00	38.24	81,619
25 Mar 20	38.18000 +3.00	38.55	35.50	35.50	100,759
24 Mar 20	35.18000 +1.54	36.87	34.00	34.41	80,909
23 Mar 20	33.64000 -4.47	36.67	33.41	36.67	175,407
20 Mar 20	38.11000 -0.93	39.31	36.02	39.10	115,943
19 Mar 20	39.04000 +2.85	39.77	35.80	35.90	129,384
18 Mar 20	36.19000 -3.27	39.72	35.15	38.09	317,748
17 Mar 20	39.46000 +1.11	40.13	38.30	38.56	223,369
16 Mar 20	38.35000 -4.30	40.14	36.01	40.14	173,020
13 Mar 20	42.65000 +3.52	42.94	40.11	40.11	362,535
12 Mar 20	39.13000 -3.83	41.04	37.60	37.62	251,173
11 Mar 20	42.96000 -0.63	44.26	42.85	43.00	233,838
10 Mar 20	43.59000 +1.10	43.87	42.98	43.37	238,506
09 Mar 20	42.49000 -2.62	43.56	35.00	39.97	229,479
06 Mar 20	45.11000 +0.24	45.32	44.22	44.32	173,712
05 Mar 20	44.87000 -0.65	45.30	44.04	45.04	148,600
04 Mar 20	45.52000 +0.36	45.85	45.01	45.55	102,466
03 Mar 20	45.16000 -0.29	46.70	45.06	45.56	211,229
02 Mar 20	45.45000 +0.57	45.64	44.40	44.61	198,367
28 Feb 20	44.88000 -1.22	45.31	43.99	44.28	168,945
27 Feb 20	46.10000 -0.91	46.58	45.70	45.77	127,162
26 Feb 20	47.01000 +1.31	47.39	45.43	45.61	258,054
25 Feb 20	45.70000 -1.21	47.56	45.60	46.60	166,922
24 Feb 20	46.91000 -0.68	47.72	46.02	47.16	193,729
21 Feb 20	47.59000 +3.15	48.77	45.05	46.99	308,700
20 Feb 20	44.44000 -1.45	46.66	44.36	45.89	102,838
19 Feb 20	45.89000 -0.04	47.08	45.69	45.94	175,406
18 Feb 20	45.93000 +0.79	46.03	44.09	45.34	107,410
14 Feb 20	45.14000 +0.48	45.50	44.49	44.68	128,796
13 Feb 20	44.66000 +0.63	44.92	44.00	44.00	103,824
12 Feb 20	44.03000 +0.18	44.14	43.46	43.95	81,210
11 Feb 20	43.85000 -0.01	43.97	43.81	43.95	59,562
10 Feb 20	43.86000 -0.04	44.09	43.84	43.97	48,833
07 Feb 20	43.90000 +0.02	43.95	43.41	43.79	53,208
06 Feb 20	43.88000 +0.07	43.95	43.82	43.89	79,449
05 Feb 20	43.81000 -0.14	44.00	43.62	44.00	71,456
04 Feb 20	43.95000 +0.23	44.34	43.58	43.84	142,311
03 Feb 20	43.72000 +0.37	43.81	43.35	43.35	130,992
31 Jan 20	43.35000 -0.30	43.87	43.07	43.60	101,609
30 Jan 20	43.65000 -0.38	44.11	43.59	43.90	46,419
29 Jan 20	44.03000 +0.44	44.32	43.22	43.65	88,654
28 Jan 20	43.59000 +0.19	43.67	43.41	43.41	42,998
27 Jan 20	43.40000 -0.13	43.51	42.31	43.34	80,968
24 Jan 20	43.53000 -0.51	44.12	43.39	44.04	79,334
23 Jan 20	44.04000 +0.50	44.06	43.56	43.56	116,975
22 Jan 20	43.54000 +0.76	43.71	42.86	42.86	189,872
21 Jan 20	42.78000 +0.41	42.88	42.20	42.35	59,421
20 Jan 20	42.37000 +0.29	42.50	42.18	42.20	27,211
17 Jan 20	42.08000 -0.03	42.52	41.95	42.18	123,434
16 Jan 20	42.11000 +0.01	42.59	41.96	42.19	105,680
15 Jan 20	42.10000 +0.36	42.20	41.54	41.69	116,216
14 Jan 20	41.74000 -0.46	42.08	41.38	42.00	140,326
13 Jan 20	42.20000 +0.95	42.33	41.20	41.29	111,049
10 Jan 20	41.25000 +0.93	41.73	40.52	40.52	185,884
09 Jan 20	40.32000 +0.50	41.03	39.00	39.83	184,490
08 Jan 20	39.82000 +0.91	39.98	38.88	38.88	124,525
07 Jan 20	38.91000 +0.35	39.48	38.53	38.53	58,424
06 Jan 20	38.56000 +0.15	38.83	38.15	38.15	43,682
03 Jan 20	38.41000 +0.12	38.72	38.10	38.24	82,919
02 Jan 20	38.29000 +0.33	38.74	37.95	38.01	110,878
31 Dec 19	37.96000 -0.79	38.78	37.81	38.67	58,367
30 Dec 19	38.75000 +0.12	38.96	38.51	38.57	49,961
27 Dec 19	38.63000 -0.35	38.98	38.50	38.98	51,009
24 Dec 19	38.98000 +0.42	38.98	38.50	38.56	31,817
23 Dec 19	38.56000 -0.18	39.03	38.50	38.73	39,330
20 Dec 19	38.74000 -0.20	39.09	38.49	38.60	72,593
19 Dec 19	38.94000 +0.26	39.13	38.38	38.68	179,551
18 Dec 19	38.68000 +0.13	38.80	38.36	38.55	276,872
17 Dec 19	38.55000 +0.25	38.58	37.81	38.25	100,877
16 Dec 19	38.30000 +0.70	38.31	37.26	37.55	174,363
13 Dec 19	37.60000 +0.61	37.60	36.90	37.03	86,023
12 Dec 19	36.99000 -0.58	37.85	36.30	37.72	118,039
11 Dec 19	37.57000 -0.43	38.06	37.50	37.98	53,123
10 Dec 19	38.00000 +0.22	38.17	37.43	37.82	54,198
09 Dec 19	37.78000 -0.52	38.28	37.30	38.11	74,304
06 Dec 19	38.30000 +0.15	38.62	38.09	38.13	63,668
05 Dec 19	38.15000 +0.42	38.21	37.53	37.66	99,311
04 Dec 19	37.73000 +0.57	37.79	37.01	37.12	101,246
03 Dec 19	37.16000 +0.13	37.60	36.54	36.87	87,051
02 Dec 19	37.03000 +0.17	37.36	36.83	36.92	62,139
29 Nov 19	36.86000 +0.23	37.16	36.66	36.66	64,546
28 Nov 19	36.63000 -0.32	37.06	36.24	36.75	58,609
27 Nov 19	36.95000 +0.31	36.98	36.23	36.64	82,930
26 Nov 19	36.64000 +0.47	36.76	36.18	36.18	107,058
25 Nov 19	36.17000 +0.06	36.24	35.84	36.00	51,941
22 Nov 19	36.11000 +0.32	36.17	35.78	35.89	29,748
21 Nov 19	35.79000 -0.03	35.90	35.68	35.83	23,236
20 Nov 19	35.82000 -0.16	36.05	35.69	35.98	44,939
19 Nov 19	35.98000 +0.22	36.06	35.71	35.82	49,753
18 Nov 19	35.76000 +0.17	35.98	35.62	35.67	76,976
15 Nov 19	35.59000 +0.15	35.75	35.20	35.62	47,496
14 Nov 19	35.44000 +0.17	35.57	35.04	35.28	73,828
13 Nov 19	35.27000 -0.09	35.42	34.75	35.31	66,076
12 Nov 19	35.36000 +0.98	35.70	34.42	34.47	114,763
11 Nov 19	34.38000 +0.22	34.92	33.70	34.10	118,055
08 Nov 19	34.16000 -2.65	37.29	33.18	37.29	299,655
07 Nov 19	36.81000 -0.15	37.00	36.46	36.97	90,405
06 Nov 19	36.96000 +0.26	37.09	36.40	36.70	83,778
05 Nov 19	36.70000 +0.40	36.73	36.24	36.34	98,843
04 Nov 19	36.30000 -0.30	36.68	35.99	36.68	107,349
01 Nov 19	36.60000 +0.10	37.49	36.47	36.67	131,329
31 Oct 19	36.50000 +0.54	36.66	35.96	35.96	89,773
30 Oct 19	35.96000 +0.37	36.02	35.54	35.64	53,481
29 Oct 19	35.59000 +0.03	35.81	35.32	35.50	123,138
28 Oct 19	35.56000 -0.30	36.26	35.45	35.92	82,770
25 Oct 19	35.86000 -0.34	36.44	35.75	36.23	77,303
24 Oct 19	36.20000 +0.31	36.75	35.25	35.85	156,210
23 Oct 19	35.89000 -2.00	37.79	35.80	37.77	129,626
22 Oct 19	37.89000 -0.08	38.48	37.73	37.95	80,069
21 Oct 19	37.97000 -0.42	38.50	37.75	38.48	105,014
18 Oct 19	38.39000 -0.86	39.71	38.35	39.28	119,911
17 Oct 19	39.25000 -0.11	39.92	39.22	39.46	46,525
16 Oct 19	39.36000 -0.48	39.83	39.11	39.75	87,227
15 Oct 19	39.84000 +0.03	40.20	39.75	39.81	57,773
11 Oct 19	39.81000 +0.52	40.00	39.19	39.42	129,920
10 Oct 19	39.29000 +0.79	39.60	38.45	38.45	108,618
09 Oct 19	38.50000 -0.11	38.73	38.11	38.73	78,072
08 Oct 19	38.61000 -0.69	39.27	38.38	39.26	86,379
07 Oct 19	39.30000 -0.09	39.53	39.22	39.42	41,965
04 Oct 19	39.39000 +0.04	39.50	39.15	39.30	43,112
03 Oct 19	39.35000 -0.12	39.59	38.89	39.40	60,644
02 Oct 19	39.47000 -0.50	39.87	39.30	39.87	91,760
01 Oct 19	39.97000 +0.02	40.29	39.66	40.00	108,668
30 Sep 19	39.95000 +0.46	40.26	39.38	39.38	119,844
27 Sep 19	39.49000 +0.52	39.68	38.90	38.90	126,349
26 Sep 19	38.97000 +0.15	39.09	38.78	38.78	33,870
25 Sep 19	38.82000 +0.40	38.93	38.33	38.35	55,555
24 Sep 19	38.42000 +0.32	38.75	38.11	38.13	77,323
23 Sep 19	38.10000 +0.00	38.38	37.95	37.98	41,597
20 Sep 19	38.10000 +0.40	38.26	37.75	37.75	93,723
19 Sep 19	37.70000 -0.21	38.07	37.52	37.82	46,624
18 Sep 19	37.91000 -0.32	38.21	37.75	38.21	41,528
17 Sep 19	38.23000 +0.40	38.79	37.83	37.83	104,099
16 Sep 19	37.83000 -0.04	38.37	37.81	37.94	37,523
13 Sep 19	37.87000 -0.22	38.39	37.78	38.27	55,356
12 Sep 19	38.09000 +0.06	38.55	37.96	38.06	57,326
11 Sep 19	38.03000 +0.23	38.52	37.50	37.50	92,182
10 Sep 19	37.80000 -0.12	37.94	37.57	37.85	46,125
09 Sep 19	37.92000 -0.33	38.34	37.92	38.34	53,227
06 Sep 19	38.25000 -0.35	38.71	38.20	38.41	54,486
05 Sep 19	38.60000 -0.07	38.85	38.39	38.73	70,940
04 Sep 19	38.67000 -0.38	39.30	38.57	39.05	180,631
03 Sep 19	39.05000 +0.05	39.17	38.79	39.00	66,088
30 Aug 19	39.00000 +0.18	39.20	38.52	38.52	47,553
29 Aug 19	38.82000 +0.35	39.00	38.45	38.55	78,964
28 Aug 19	38.47000 +0.12	38.77	38.15	38.39	63,021
27 Aug 19	38.35000 +0.15	38.45	38.03	38.18	68,668
26 Aug 19	38.20000 +0.16	38.33	38.01	38.25	67,755
23 Aug 19	38.04000 -0.40	38.88	38.00	38.46	66,989
22 Aug 19	38.44000 -0.20	38.91	38.27	38.68	88,252
21 Aug 19	38.64000 +0.36	39.00	38.12	38.15	103,190
20 Aug 19	38.28000 +0.23	38.37	37.92	38.00	114,267
19 Aug 19	38.05000 +0.05	38.64	37.93	38.04	131,019
16 Aug 19	38.00000 +0.24	38.28	37.50	37.50	135,706
15 Aug 19	37.76000 -0.31	38.37	37.50	37.50	96,066
14 Aug 19	38.07000 -0.09	38.29	37.29	37.57	159,596
13 Aug 19	38.16000 +0.42	38.47	37.60	37.72	366,450
12 Aug 19	37.74000 +0.24	37.90	37.33	37.49	160,861
09 Aug 19	37.50000 +3.00	38.74	35.56	35.56	377,293
08 Aug 19	34.50000 +0.15	34.92	33.87	34.42	124,375
07 Aug 19	34.35000 +0.92	34.71	33.04	33.33	209,137
06 Aug 19	33.43000 +0.46	33.64	32.53	32.59	199,753
02 Aug 19	32.97000 +0.12	33.48	32.79	33.03	74,932
01 Aug 19	32.85000 -0.66	33.54	32.76	33.54	100,753
31 Jul 19	33.51000 -0.29	34.10	33.48	33.80	69,691
30 Jul 19	33.80000 -0.07	34.42	33.53	33.80	308,993
29 Jul 19	33.87000 -0.07	34.19	33.81	33.99	65,371
26 Jul 19	33.94000 +0.14	34.03	33.77	33.82	62,278
25 Jul 19	33.80000 +0.01	34.05	33.58	33.84	40,132
24 Jul 19	33.79000 +0.27	34.02	33.53	33.54	64,405
23 Jul 19	33.52000 +0.05	34.05	33.48	33.56	52,032
22 Jul 19	33.47000 -0.01	33.59	33.28	33.54	35,938
19 Jul 19	33.48000 -0.02	33.75	33.47	33.60	33,169
18 Jul 19	33.50000 +0.15	33.71	33.12	33.12	76,361
17 Jul 19	33.35000 +0.11	33.68	33.02	33.24	40,252
16 Jul 19	33.24000 -0.04	33.54	33.07	33.21	47,141
15 Jul 19	33.28000 +0.15	33.66	33.00	33.05	45,431
12 Jul 19	33.13000 +0.53	33.44	32.54	32.56	96,576
11 Jul 19	32.60000 -0.14	32.87	32.46	32.74	35,958
10 Jul 19	32.74000 +0.14	32.88	32.52	32.61	49,398
09 Jul 19	32.60000 +0.07	32.78	32.29	32.53	223,327
08 Jul 19	32.53000 +0.33	32.76	31.96	32.05	95,264
05 Jul 19	32.20000 +0.34	32.46	31.82	31.82	111,055
04 Jul 19	31.86000 -0.04	32.00	31.84	31.90	25,916
03 Jul 19	31.90000 -0.28	32.26	31.86	32.18	39,418
02 Jul 19	32.18000 +0.11	32.71	32.05	32.05	57,825
28 Jun 19	32.07000 +0.07	32.12	31.53	31.90	119,517
27 Jun 19	32.00000 +0.77	32.26	30.56	31.39	297,374
26 Jun 19	31.23000 -0.27	31.55	31.22	31.44	54,525
25 Jun 19	31.50000 -0.32	31.91	31.34	31.78	76,035
24 Jun 19	31.82000 -0.33	32.17	31.56	32.09	84,771
21 Jun 19	32.15000 +0.01	32.22	31.83	31.84	132,653
20 Jun 19	32.14000 +0.03	32.76	32.04	32.22	53,331
19 Jun 19	32.11000 -0.24	32.40	31.95	32.00	147,808
18 Jun 19	32.35000 +0.53	32.72	31.94	31.94	62,334
17 Jun 19	31.82000 +0.28	31.92	31.50	31.50	42,242
14 Jun 19	31.54000 +0.24	31.65	31.15	31.22	40,794
13 Jun 19	31.30000 -0.17	31.53	31.26	31.53	30,613
12 Jun 19	31.47000 -0.05	31.61	31.39	31.45	38,739
11 Jun 19	31.52000 +0.10	31.60	31.28	31.48	37,588
10 Jun 19	31.42000 +0.09	31.49	31.15	31.31	39,971
07 Jun 19	31.33000 +0.84	31.41	30.48	30.50	78,018
06 Jun 19	30.49000 +0.08	30.57	30.33	30.36	51,772
05 Jun 19	30.41000 +0.16	30.69	30.23	30.25	117,454
04 Jun 19	30.25000 +0.39	30.31	29.80	29.87	171,608
03 Jun 19	29.86000 +0.29	29.97	29.43	29.54	101,877
31 May 19	29.57000 +0.18	29.60	29.17	29.27	74,335
30 May 19	29.39000 -0.12	29.50	29.00	29.48	64,867
29 May 19	29.51000 -0.19	29.70	29.45	29.52	75,240
28 May 19	29.70000 +0.00	30.00	29.61	29.61	71,195
27 May 19	29.70000 +0.13	30.09	29.50	29.59	50,054
24 May 19	29.57000 -0.18	29.89	29.48	29.75	75,042
23 May 19	29.75000 +0.39	29.80	28.89	29.15	56,802
22 May 19	29.36000 -0.09	29.58	29.24	29.31	57,464
21 May 19	29.45000 +0.03	29.46	29.22	29.28	38,653
17 May 19	29.42000 +0.14	29.46	29.17	29.17	41,442
16 May 19	29.28000 +0.14	29.38	29.06	29.10	29,770
15 May 19	29.14000 -0.23	29.32	29.03	29.19	48,767
14 May 19	29.37000 -0.32	29.62	29.05	29.62	50,827
13 May 19	29.69000 -0.13	29.88	29.05	29.54	111,809
10 May 19	29.82000 +1.10	30.21	28.56	28.56	155,617
09 May 19	28.72000 +0.97	28.72	27.73	28.00	123,142
08 May 19	27.75000 -0.06	27.99	27.47	27.69	69,842
07 May 19	27.81000 -0.21	27.99	27.56	27.72	86,469
06 May 19	28.02000 +0.02	28.06	27.52	27.68	62,588
03 May 19	28.00000 +0.73	28.07	27.32	27.32	97,921
02 May 19	27.27000 +0.25	27.29	26.84	26.84	34,649
01 May 19	27.02000 -0.04	27.45	26.92	27.06	62,942
30 Apr 19	27.06000 -0.41	27.49	27.02	27.47	28,989
29 Apr 19	27.47000 -0.33	27.89	27.42	27.78	44,908
26 Apr 19	27.80000 +0.26	27.83	27.46	27.53	73,857
25 Apr 19	27.54000 +0.78	27.59	26.72	26.72	62,202
24 Apr 19	26.76000 -0.35	27.27	26.76	27.07	44,941
23 Apr 19	27.11000 +0.09	27.27	26.99	27.02	27,770
22 Apr 19	27.02000 -0.39	27.55	27.00	27.23	59,825
18 Apr 19	27.41000 +0.31	27.64	27.11	27.11	72,352
17 Apr 19	27.10000 +0.20	27.24	26.89	26.89	59,064
16 Apr 19	26.90000 +0.22	27.22	26.67	26.67	43,779
15 Apr 19	26.68000 -0.14	26.94	26.52	26.78	30,065
12 Apr 19	26.82000 +0.69	26.90	26.03	26.25	75,606
11 Apr 19	26.13000 -0.30	26.53	26.08	26.43	75,646
10 Apr 19	26.43000 +0.22	26.51	26.13	26.23	38,753
09 Apr 19	26.21000 -0.48	26.67	26.11	26.55	69,370
08 Apr 19	26.69000 -0.34	27.00	26.33	26.98	63,366
05 Apr 19	27.03000 +0.25	27.30	26.69	26.82	67,433
04 Apr 19	26.78000 -0.33	27.26	26.63	27.11	53,948
03 Apr 19	27.11000 +0.16	27.12	26.61	27.00	45,750
02 Apr 19	26.95000 +0.49	27.06	26.45	26.46	61,831
01 Apr 19	26.46000 +0.39	26.68	26.08	26.15	47,868
29 Mar 19	26.07000 -0.17	26.85	25.89	26.06	66,650
28 Mar 19	26.24000 +0.24	26.41	25.66	25.74	71,875
27 Mar 19	26.00000 +0.56	26.26	25.23	25.44	75,122
26 Mar 19	25.44000 +0.27	25.61	25.14	25.14	118,529
25 Mar 19	25.17000 -0.16	25.31	24.85	25.29	28,551
22 Mar 19	25.33000 -0.34	25.76	25.19	25.61	60,187
21 Mar 19	25.67000 +0.36	25.81	25.14	25.14	56,618
20 Mar 19	25.31000 -0.36	25.67	25.12	25.67	50,825
19 Mar 19	25.67000 -0.32	26.05	25.60	26.00	43,824
18 Mar 19	25.99000 -0.17	26.40	25.70	26.25	58,508
15 Mar 19	26.16000 -0.37	26.60	26.05	26.55	75,062
14 Mar 19	26.53000 +0.26	26.75	26.22	26.25	58,660
13 Mar 19	26.27000 +0.00	26.43	26.18	26.33	95,418
12 Mar 19	26.27000 +0.35	26.40	25.95	25.96	44,156
11 Mar 19	25.92000 +0.10	26.17	25.73	25.87	32,009
08 Mar 19	25.82000 -0.44	26.06	25.46	26.03	74,206
07 Mar 19	26.26000 -0.25	26.71	26.09	26.31	56,103
06 Mar 19	26.51000 +0.03	26.60	26.16	26.43	60,815
05 Mar 19	26.48000 +0.34	26.55	26.04	26.04	37,588
04 Mar 19	26.14000 -0.34	26.73	25.90	26.39	67,707
01 Mar 19	26.48000 +0.15	26.96	26.29	26.32	69,284
28 Feb 19	26.33000 +0.46	26.42	25.77	25.77	148,852
27 Feb 19	25.87000 +0.00	26.00	25.51	25.68	55,405
26 Feb 19	25.87000 +0.95	26.14	24.84	24.92	173,706
25 Feb 19	24.92000 +1.07	25.30	23.76	23.76	141,059
22 Feb 19	23.85000 -1.78	24.39	21.67	22.00	597,854
21 Feb 19	25.63000 -0.14	26.08	25.61	25.85	79,827
20 Feb 19	25.77000 -0.06	26.02	25.66	25.81	58,837
19 Feb 19	25.83000 -0.17	26.08	25.77	26.00	56,665
15 Feb 19	26.00000 +0.33	26.11	25.69	25.90	74,281
14 Feb 19	25.67000 +0.62	25.67	25.00	25.00	59,044
13 Feb 19	25.05000 +0.20	25.48	24.85	24.93	39,893
12 Feb 19	24.85000 +0.55	24.98	24.30	24.42	66,017
11 Feb 19	24.30000 -0.06	24.58	24.10	24.44	39,292
08 Feb 19	24.36000 +0.41	24.58	23.64	23.96	77,820
07 Feb 19	23.95000 -0.68	24.63	23.92	24.63	87,245
06 Feb 19	24.63000 +0.13	24.91	23.94	24.54	72,678
05 Feb 19	24.50000 +0.27	24.91	24.28	24.32	95,127
04 Feb 19	24.23000 -0.45	24.70	24.13	24.70	75,102
01 Feb 19	24.68000 +0.02	24.79	24.55	24.70	36,437
31 Jan 19	24.66000 -0.19	25.03	24.57	24.90	74,783
30 Jan 19	24.85000 -0.05	24.97	24.56	24.90	35,987
29 Jan 19	24.90000 +0.02	25.28	24.88	24.94	57,588
28 Jan 19	24.88000 -0.36	25.33	24.85	25.10	47,968
25 Jan 19	25.24000 +0.71	25.25	24.49	24.60	48,168
24 Jan 19	24.53000 +0.01	24.74	24.21	24.49	34,054
23 Jan 19	24.52000 +0.47	24.68	24.01	24.10	106,310
22 Jan 19	24.05000 +0.10	24.16	23.57	23.99	77,452
21 Jan 19	23.95000 -0.73	24.69	23.89	24.69	40,507
18 Jan 19	24.68000 +0.06	24.94	24.52	24.72	116,055
17 Jan 19	24.62000 +0.05	24.70	24.46	24.54	57,664
16 Jan 19	24.57000 +0.60	24.67	24.00	24.03	85,298
15 Jan 19	23.97000 +0.62	24.03	23.23	23.43	134,490
14 Jan 19	23.35000 -0.61	24.35	23.22	24.01	78,701
11 Jan 19	23.96000 +1.05	24.58	23.17	23.21	173,581
10 Jan 19	22.91000 -0.28	23.22	22.64	23.20	84,506
09 Jan 19	23.19000 +0.02	23.46	23.15	23.21	97,290
08 Jan 19	23.17000 +0.10	23.29	22.95	23.26	59,630
07 Jan 19	23.07000 +0.53	23.18	22.29	22.61	60,469
04 Jan 19	22.54000 +0.56	22.90	22.17	22.19	58,209
03 Jan 19	21.98000 -0.94	22.86	21.84	22.83	105,043
02 Jan 19	22.92000 -0.75	23.51	22.70	23.51	87,386
31 Dec 18	23.67000 +0.47	23.72	23.28	23.28	68,428
28 Dec 18	23.20000 +0.52	23.30	22.59	22.71	81,163
27 Dec 18	22.68000 +0.64	22.96	22.17	22.48	50,911
24 Dec 18	22.04500 +0.02	22.39	21.86	21.93	151,239
21 Dec 18	22.02000 -0.06	22.20	21.74	22.10	122,320
20 Dec 18	22.08000 -0.35	22.48	21.87	22.38	140,924
19 Dec 18	22.43000 -0.42	23.21	22.17	22.83	200,236
18 Dec 18	22.85000 -0.79	23.62	22.68	23.62	137,108
17 Dec 18	23.64000 -1.01	24.61	23.62	24.60	108,767
14 Dec 18	24.65000 -0.40	25.26	24.64	24.91	158,121
13 Dec 18	25.05000 -0.01	25.50	24.82	25.21	61,590
12 Dec 18	25.06000 +0.19	25.50	24.82	25.01	82,376
11 Dec 18	24.87000 +0.01	25.30	24.72	24.75	55,585
10 Dec 18	24.86000 -0.22	25.09	24.50	25.08	81,374
07 Dec 18	25.08000 -0.19	25.55	24.95	25.26	49,133
06 Dec 18	25.27000 +0.00	25.29	24.82	24.94	56,612
05 Dec 18	25.27000 -0.26	25.54	25.00	25.51	52,074
04 Dec 18	25.53000 -0.79	26.26	25.39	26.21	84,291
03 Dec 18	26.32000 -0.02	26.76	26.12	26.56	70,898
30 Nov 18	26.34000 +0.48	26.35	25.72	25.86	56,297
29 Nov 18	25.86000 +0.11	26.38	25.74	25.74	51,607
28 Nov 18	25.75000 +0.68	25.94	24.98	25.00	61,354
27 Nov 18	25.07000 +0.18	25.13	24.87	24.89	44,290
26 Nov 18	24.89000 +0.07	25.16	24.77	24.92	73,076
23 Nov 18	24.82000 +0.00	24.84	24.65	24.73	41,276
22 Nov 18	24.82000 +0.56	24.82	24.07	24.24	25,620
21 Nov 18	24.26000 +0.24	24.43	24.03	24.04	59,849
20 Nov 18	24.02000 -0.24	24.16	23.74	24.05	55,470
19 Nov 18	24.26000 +0.09	24.40	23.98	24.03	74,514
16 Nov 18	24.17000 +0.50	24.19	23.53	23.54	65,822
15 Nov 18	23.67000 +0.02	23.84	23.40	23.60	78,162
14 Nov 18	23.65000 -0.40	24.09	23.27	24.00	95,223
13 Nov 18	24.05000 -0.33	24.48	23.99	24.35	94,398
12 Nov 18	24.38000 -0.95	25.59	24.34	25.17	96,303
09 Nov 18	25.33000 -1.07	26.19	25.23	26.14	141,461
08 Nov 18	26.40000 -3.91	27.86	26.22	27.86	364,215
07 Nov 18	30.31000 +0.16	30.87	30.12	30.18	92,260
06 Nov 18	30.15000 +0.63	30.26	29.45	29.49	56,318
05 Nov 18	29.52000 -0.02	30.02	29.28	29.45	49,759
02 Nov 18	29.54000 -0.08	29.80	29.15	29.67	54,460
01 Nov 18	29.62000 +0.81	29.78	28.81	28.81	60,332
31 Oct 18	28.81000 +1.06	28.97	27.79	27.79	57,465
30 Oct 18	27.75000 -0.09	27.91	27.50	27.87	123,359
29 Oct 18	27.84000 -1.28	29.40	27.68	29.23	61,449
26 Oct 18	29.12000 -0.18	29.29	28.97	29.18	25,629
25 Oct 18	29.30000 +0.30	29.40	28.99	29.05	82,196
24 Oct 18	29.00000 -0.35	29.41	28.97	29.28	185,388
23 Oct 18	29.35000 -0.04	29.40	28.62	29.18	70,135
22 Oct 18	29.39000 +0.98	29.42	28.46	28.51	78,491
19 Oct 18	28.41000 +0.05	28.57	28.11	28.37	97,164
18 Oct 18	28.36000 +0.25	28.56	28.04	28.08	68,873
17 Oct 18	28.11000 -0.21	28.32	28.01	28.30	65,613
16 Oct 18	28.32000 -0.09	28.51	28.10	28.41	43,694
15 Oct 18	28.41000 +0.27	28.57	27.75	28.11	45,150
12 Oct 18	28.14000 +0.58	28.32	27.69	27.76	59,146
11 Oct 18	27.56000 -0.84	28.42	27.38	28.30	93,297
10 Oct 18	28.40000 -1.37	29.72	28.34	29.72	60,826
09 Oct 18	29.77000 -0.49	30.19	29.68	30.19	44,890
05 Oct 18	30.26000 -0.41	30.71	29.85	30.64	51,586
04 Oct 18	30.67000 +0.25	30.82	30.38	30.38	72,555
03 Oct 18	30.42000 -0.19	30.67	30.29	30.59	72,130
02 Oct 18	30.61000 +0.11	30.64	30.43	30.50	46,393
01 Oct 18	30.50000 -0.11	30.79	30.43	30.61	37,253
28 Sep 18	30.61000 +0.10	30.90	30.50	30.55	44,055
27 Sep 18	30.51000 +0.01	30.65	29.97	30.34	68,080
26 Sep 18	30.50000 -0.08	30.97	30.50	30.61	59,157
25 Sep 18	30.58000 -0.38	31.05	30.53	30.99	58,394
24 Sep 18	30.96000 +0.16	31.02	30.80	30.85	31,412
21 Sep 18	30.80000 -0.15	31.00	30.30	30.91	86,274
20 Sep 18	30.95000 +0.14	31.02	30.29	30.29	64,983
19 Sep 18	30.81000 -0.05	31.04	30.72	30.86	145,210
18 Sep 18	30.86000 -0.10	30.98	30.50	30.91	24,819
17 Sep 18	30.96000 +0.41	31.00	30.37	30.53	83,074
14 Sep 18	30.55000 +0.28	30.69	30.08	30.22	57,385
13 Sep 18	30.27000 -0.53	30.89	29.99	30.89	81,112
12 Sep 18	30.80000 -0.80	31.51	30.73	31.26	53,096
11 Sep 18	31.60000 -0.02	31.83	31.48	31.65	75,628
10 Sep 18	31.62000 +0.23	31.64	31.06	31.31	38,747
07 Sep 18	31.39000 +0.07	31.87	31.26	31.30	41,413
06 Sep 18	31.32000 +0.67	31.35	30.45	30.60	99,074
05 Sep 18	30.65000 +0.15	30.76	30.36	30.36	44,383
04 Sep 18	30.50000 -0.45	30.99	30.50	30.96	31,493
31 Aug 18	30.95000 -0.21	31.13	30.76	31.13	30,061
30 Aug 18	31.16000 +0.22	31.22	30.88	30.88	23,675
29 Aug 18	30.94000 +0.23	31.00	30.60	30.72	23,969
28 Aug 18	30.71000 +0.04	30.77	30.60	30.72	106,656
27 Aug 18	30.67000 -0.03	30.79	30.50	30.71	29,217
24 Aug 18	30.70000 +0.00	30.82	30.61	30.75	28,608
23 Aug 18	30.70000 +0.10	30.79	30.50	30.61	28,570
22 Aug 18	30.60000 +0.10	31.00	30.54	30.56	329,287
21 Aug 18	30.50000 +0.01	30.60	30.37	30.55	51,034
20 Aug 18	30.49000 +0.18	30.69	30.22	30.22	50,043
17 Aug 18	30.31000 -0.27	30.58	30.03	30.58	74,168
16 Aug 18	30.58000 -0.15	30.80	30.40	30.73	126,059
15 Aug 18	30.73000 -0.23	30.91	30.50	30.56	52,378
14 Aug 18	30.96000 +0.19	31.14	30.75	30.84	57,969
13 Aug 18	30.77000 +0.19	31.35	30.65	30.65	59,064
10 Aug 18	30.58000 -0.91	31.46	30.37	31.37	128,654
09 Aug 18	31.49000 -0.15	32.20	31.00	31.68	133,628
08 Aug 18	31.64000 +3.14	32.25	28.95	28.98	341,776
07 Aug 18	28.50000 -0.10	28.79	27.98	28.58	134,173
03 Aug 18	28.60000 -0.20	28.87	28.53	28.78	138,125
02 Aug 18	28.80000 -0.05	28.88	28.60	28.79	56,884
01 Aug 18	28.85000 +0.85	29.01	28.00	28.02	104,692
31 Jul 18	28.00000 -1.07	29.10	27.99	29.00	164,282
30 Jul 18	29.07000 -0.13	29.40	29.00	29.22	53,185
27 Jul 18	29.20000 +0.10	29.59	29.04	29.11	104,631
26 Jul 18	29.10000 +0.14	29.14	28.86	28.97	107,733
25 Jul 18	28.96000 -0.10	29.10	28.85	29.05	44,985
24 Jul 18	29.06000 -0.20	29.39	28.88	29.28	131,754
23 Jul 18	29.26000 -0.14	29.41	29.14	29.40	71,106
20 Jul 18	29.40000 -0.16	29.71	29.30	29.57	26,851
19 Jul 18	29.56000 +0.01	29.75	29.50	29.55	30,293
18 Jul 18	29.55000 +0.20	29.66	29.34	29.36	52,732
17 Jul 18	29.35000 +0.31	29.47	28.98	29.04	50,615
16 Jul 18	29.04000 -0.28	29.33	29.00	29.23	46,572
13 Jul 18	29.32000 -0.54	29.83	29.23	29.83	19,139
12 Jul 18	29.86000 +0.43	30.22	29.45	29.45	45,165
11 Jul 18	29.43000 -0.03	29.63	29.25	29.43	72,055
10 Jul 18	29.46000 +0.14	29.62	29.30	29.31	66,662
09 Jul 18	29.32000 +0.30	29.51	28.80	29.09	87,780
06 Jul 18	29.02000 -0.21	29.25	28.50	29.25	121,396
05 Jul 18	29.23000 -0.05	29.26	28.99	29.23	57,916
04 Jul 18	29.28000 +0.01	29.53	29.25	29.30	35,411
03 Jul 18	29.27000 -0.04	29.57	29.21	29.49	46,834
29 Jun 18	29.31000 +0.06	29.50	29.25	29.27	97,121
28 Jun 18	29.25000 -0.20	29.33	29.25	29.31	58,058
27 Jun 18	29.45000 +0.15	29.46	29.27	29.31	70,992
26 Jun 18	29.30000 -0.26	29.62	29.25	29.62	114,486
25 Jun 18	29.56000 -0.10	29.67	29.31	29.65	47,306
22 Jun 18	29.66000 -0.44	30.10	29.60	30.10	56,796
21 Jun 18	30.10000 +0.11	30.83	29.84	30.60	68,391
20 Jun 18	29.99000 +0.29	30.30	29.70	29.70	63,702
19 Jun 18	29.70000 -0.05	29.76	29.35	29.44	32,056
18 Jun 18	29.75000 +0.71	29.81	28.97	28.97	69,564
15 Jun 18	29.04000 -0.35	29.33	28.58	29.31	124,994
14 Jun 18	29.39000 +0.10	29.54	29.17	29.29	30,113
13 Jun 18	29.29000 -0.49	29.90	29.20	29.74	76,517
12 Jun 18	29.78000 +0.50	30.07	29.28	29.28	148,768
11 Jun 18	29.28000 -0.19	29.50	29.19	29.50	54,213
08 Jun 18	29.47000 +0.20	29.62	29.25	29.26	57,944
07 Jun 18	29.27000 -0.04	29.42	29.11	29.30	28,330
06 Jun 18	29.31000 +0.03	29.34	29.07	29.24	17,174
05 Jun 18	29.28000 -0.02	29.59	29.02	29.31	56,239
04 Jun 18	29.30000 +0.28	29.43	29.05	29.05	37,595
01 Jun 18	29.02000 -0.23	29.24	29.00	29.23	79,554
31 May 18	29.25000 +0.10	29.25	29.09	29.16	67,093
30 May 18	29.15000 -0.01	29.23	29.00	29.15	113,577
29 May 18	29.16000 +0.30	29.23	28.68	28.74	130,700
28 May 18	28.86000 -0.20	29.11	28.77	29.08	69,748
25 May 18	29.06000 +0.09	29.10	28.95	28.96	108,070
24 May 18	28.97000 -0.03	29.07	28.71	29.05	86,778
23 May 18	29.00000 +0.58	29.11	28.21	28.33	163,552
22 May 18	28.42000 +0.72	28.50	27.70	27.85	185,613
18 May 18	27.70000 -0.04	28.02	27.47	27.79	184,224
17 May 18	27.74000 -0.21	27.95	27.59	27.95	111,982
16 May 18	27.95000 +0.06	28.30	27.75	27.95	102,160
15 May 18	27.89000 -0.22	28.14	27.89	28.06	103,901
14 May 18	28.11000 -0.51	28.63	28.03	28.63	117,902
11 May 18	28.62000 -0.26	29.06	28.46	28.92	81,147
10 May 18	28.88000 -0.31	29.58	28.83	29.21	181,930
09 May 18	29.19000 -0.83	29.92	29.00	29.89	164,216
08 May 18	30.02000 -0.41	30.44	29.90	30.44	228,903
07 May 18	30.43000 -0.44	30.80	30.25	30.80	206,201
04 May 18	30.87000 -1.30	32.24	30.77	31.70	341,724
03 May 18	32.17000 +0.05	32.42	31.98	32.15	40,163
02 May 18	32.12000 -0.13	32.32	31.94	32.26	72,040
01 May 18	32.25000 -0.05	32.31	31.73	32.30	104,706
30 Apr 18	32.30000 -0.03	32.50	32.19	32.33	51,091
27 Apr 18	32.33000 +0.07	32.63	32.18	32.25	24,430
26 Apr 18	32.26000 +0.02	32.70	32.11	32.29	84,576
25 Apr 18	32.24000 +0.00	32.41	32.06	32.26	47,251
24 Apr 18	32.24000 +0.15	32.60	32.01	32.12	34,669
23 Apr 18	32.09000 -0.03	32.34	31.97	32.10	38,805
20 Apr 18	32.12000 +0.28	32.25	31.73	31.84	55,166
19 Apr 18	31.84000 -0.14	32.06	31.74	31.93	69,037
18 Apr 18	31.98000 -0.15	32.21	31.96	32.14	26,978
17 Apr 18	32.13000 +0.06	32.28	31.88	32.11	33,634
16 Apr 18	32.07000 -0.01	32.23	32.00	32.12	20,895
13 Apr 18	32.08000 -0.06	32.41	31.95	32.22	55,119
12 Apr 18	32.14000 +0.29	32.54	31.85	31.85	211,232
11 Apr 18	31.85000 -0.20	32.09	31.76	32.08	74,848
10 Apr 18	32.05000 +0.33	32.12	31.87	31.94	35,247
09 Apr 18	31.72000 -0.11	32.01	31.70	31.84	32,114
06 Apr 18	31.83000 -0.47	32.42	31.77	32.26	38,686
05 Apr 18	32.30000 +0.37	32.34	31.93	31.93	35,179
04 Apr 18	31.93000 -0.02	31.93	31.61	31.76	33,727
03 Apr 18	31.95000 +0.34	32.20	31.70	31.70	42,619
02 Apr 18	31.61000 -1.01	32.60	31.48	32.60	63,084
29 Mar 18	32.62000 +0.12	32.81	32.34	32.34	55,890
28 Mar 18	32.50000 +0.41	32.79	31.74	31.83	68,992
27 Mar 18	32.09000 -0.11	32.52	31.95	32.13	91,291
26 Mar 18	32.20000 +0.28	32.24	31.84	32.10	115,425
23 Mar 18	31.92000 -0.34	32.26	31.75	32.22	118,654
22 Mar 18	32.26000 -0.10	32.36	31.94	32.21	75,821
21 Mar 18	32.36000 +1.01	32.53	31.31	31.31	153,055
20 Mar 18	31.35000 +0.16	31.37	30.97	31.14	70,939
19 Mar 18	31.19000 -0.19	31.52	30.71	31.31	77,101
16 Mar 18	31.38000 -0.11	31.62	31.25	31.42	81,183
15 Mar 18	31.49000 +0.45	31.57	31.00	31.11	45,399
14 Mar 18	31.04000 -0.72	31.81	30.97	31.81	58,386
13 Mar 18	31.76000 +0.80	31.93	30.99	31.01	38,114
12 Mar 18	30.96000 -0.34	31.30	30.96	31.30	23,838
09 Mar 18	31.30000 -0.09	31.53	31.24	31.45	35,802
08 Mar 18	31.39000 +0.24	31.55	30.99	31.15	89,400
07 Mar 18	31.15000 -0.13	31.44	30.87	31.21	107,167
06 Mar 18	31.28000 -0.17	31.49	31.02	31.49	81,261
05 Mar 18	31.45000 +0.04	31.56	31.09	31.34	39,005
02 Mar 18	31.41000 -0.08	31.58	31.23	31.26	84,915
01 Mar 18	31.49000 +0.09	31.57	30.79	31.34	108,456
28 Feb 18	31.40000 -0.59	32.17	31.35	31.99	109,158
27 Feb 18	31.99000 -0.04	32.29	31.81	32.09	100,695
26 Feb 18	32.03000 +0.25	32.27	31.69	31.76	135,992
23 Feb 18	31.78000 -2.37	32.35	31.10	31.15	574,117
22 Feb 18	34.15000 +0.05	34.25	33.84	34.20	99,685
21 Feb 18	34.10000 -0.18	34.45	34.07	34.32	37,346
20 Feb 18	34.28000 -0.22	34.55	34.18	34.38	112,689
16 Feb 18	34.50000 +0.23	34.75	34.30	34.30	43,311
15 Feb 18	34.27000 +0.32	34.31	33.97	33.99	50,579
14 Feb 18	33.95000 +0.22	34.25	33.63	33.66	42,831
13 Feb 18	33.73000 -0.14	33.82	33.51	33.81	63,194
12 Feb 18	33.87000 +0.24	34.03	33.29	33.67	60,403
09 Feb 18	33.63000 +0.35	33.66	32.75	33.37	78,562
08 Feb 18	33.28000 -0.45	33.97	33.13	33.73	83,294
07 Feb 18	33.73000 +0.51	33.95	33.12	33.22	153,454
06 Feb 18	33.22000 +0.18	33.25	32.65	32.81	38,342
05 Feb 18	33.04000 -0.51	33.55	32.43	33.36	110,673
02 Feb 18	33.55000 -0.63	34.03	33.39	34.02	75,347
01 Feb 18	34.18000 -0.10	34.58	33.95	34.23	74,545
31 Jan 18	34.28000 +0.28	34.44	33.93	34.06	80,152
30 Jan 18	34.00000 -0.08	34.10	33.57	34.01	38,452
29 Jan 18	34.08000 -0.88	34.95	34.06	34.95	71,638
26 Jan 18	34.96000 -0.23	35.25	34.92	35.25	82,261
25 Jan 18	35.19000 +0.02	35.39	34.80	35.21	68,686
24 Jan 18	35.17000 -0.51	35.67	34.99	35.67	67,140
23 Jan 18	35.68000 +0.38	35.89	35.26	35.34	66,945
22 Jan 18	35.30000 -0.10	35.60	35.19	35.57	53,416
19 Jan 18	35.40000 +0.35	35.51	34.92	35.09	64,554
18 Jan 18	35.05000 -0.45	35.60	34.84	35.60	69,530
17 Jan 18	35.50000 +0.46	35.54	35.08	35.09	370,849
16 Jan 18	35.04000 +0.07	35.60	34.89	35.00	242,252
15 Jan 18	34.97000 -0.61	35.47	34.60	35.47	63,405
12 Jan 18	35.58000 -0.46	36.06	35.35	36.02	38,022
11 Jan 18	36.04000 -0.36	36.41	35.92	36.41	52,354
10 Jan 18	36.40000 -0.12	36.80	36.37	36.52	80,103
09 Jan 18	36.52000 -0.51	37.19	36.50	37.04	35,002
08 Jan 18	37.03000 -0.16	37.22	36.92	37.16	277,480
05 Jan 18	37.19000 -0.25	37.55	37.01	37.47	87,197
04 Jan 18	37.44000 +0.34	37.55	37.09	37.10	378,862
03 Jan 18	37.10000 +0.03	37.10	36.98	37.02	74,832
02 Jan 18	37.07000 +0.14	37.07	36.90	36.93	51,009
29 Dec 17	36.93000 +0.15	37.12	36.60	36.75	23,807
28 Dec 17	36.78000 -0.29	37.06	36.58	36.95	86,310
27 Dec 17	37.07000 +0.07	37.10	36.88	37.00	42,975
22 Dec 17	37.00000 +0.35	37.02	36.60	36.64	32,268
21 Dec 17	36.65000 -0.03	36.67	36.57	36.66	93,807
20 Dec 17	36.68000 +0.17	36.89	36.46	36.46	27,725
19 Dec 17	36.51000 +0.02	36.60	36.44	36.46	45,719
18 Dec 17	36.49000 +0.05	36.61	36.43	36.57	58,351
15 Dec 17	36.44000 -0.05	36.69	36.35	36.49	63,872
14 Dec 17	36.49000 -0.12	36.80	36.31	36.63	77,404
13 Dec 17	36.61000 +0.09	36.74	36.49	36.52	47,091
12 Dec 17	36.52000 -0.03	36.70	36.45	36.55	91,114
11 Dec 17	36.55000 -0.65	37.15	36.50	37.15	51,301
08 Dec 17	37.20000 +0.64	37.34	36.52	36.63	101,236
07 Dec 17	36.56000 +0.56	36.62	36.00	36.01	68,213
06 Dec 17	36.00000 +0.00	36.10	35.84	35.95	92,537
05 Dec 17	36.00000 -0.01	36.06	35.81	35.96	75,172
04 Dec 17	36.01000 +0.30	36.10	35.79	35.79	77,980
01 Dec 17	35.71000 -0.29	35.99	35.46	35.96	80,718
30 Nov 17	36.00000 +0.36	36.04	35.60	35.68	57,243
29 Nov 17	35.64000 -0.42	36.28	35.56	36.09	39,111
28 Nov 17	36.06000 +0.36	36.22	35.60	35.78	50,579
27 Nov 17	35.70000 -0.08	36.35	35.70	35.74	53,867
24 Nov 17	35.78000 +0.20	35.83	35.42	35.62	22,203
23 Nov 17	35.58000 -0.06	35.88	35.45	35.45	28,850
22 Nov 17	35.64000 +0.02	35.78	35.47	35.61	49,812
21 Nov 17	35.62000 +0.31	35.70	35.30	35.31	59,231
20 Nov 17	35.31000 -0.22	35.63	35.25	35.50	33,226
17 Nov 17	35.53000 -0.09	35.66	35.30	35.66	29,162
16 Nov 17	35.62000 +0.12	35.74	35.49	35.63	27,680
15 Nov 17	35.50000 -0.18	35.89	35.39	35.75	40,194
14 Nov 17	35.68000 +0.23	35.90	35.42	35.42	62,495
13 Nov 17	35.45000 -0.09	35.91	35.36	35.58	46,791
10 Nov 17	35.54000 -0.10	35.72	35.38	35.67	49,061
09 Nov 17	35.64000 +0.09	35.93	35.41	35.56	79,812
08 Nov 17	35.55000 -0.34	35.93	35.52	35.78	28,104
07 Nov 17	35.89000 -0.38	36.26	35.84	36.14	83,653
06 Nov 17	36.27000 -0.14	36.41	36.00	36.40	186,034
03 Nov 17	36.41000 +0.88	37.89	35.53	36.00	775,059
02 Nov 17	35.53000 -0.20	35.75	35.24	35.74	193,270
01 Nov 17	35.73000 +0.50	35.99	35.01	35.25	300,272
31 Oct 17	35.23000 +0.48	35.68	34.75	34.75	438,212
30 Oct 17	34.75000 -0.01	35.00	34.55	34.73	115,201
27 Oct 17	34.76000 -0.09	35.00	34.50	34.92	76,237
26 Oct 17	34.85000 +0.25	35.00	34.54	34.58	175,386
25 Oct 17	34.60000 +0.11	34.68	34.38	34.47	179,389
24 Oct 17	34.49000 -0.01	34.87	34.30	34.50	100,074
23 Oct 17	34.50000 +0.12	34.63	34.35	34.38	112,429
20 Oct 17	34.38000 +0.12	34.56	34.22	34.29	104,286
19 Oct 17	34.26000 +0.01	34.44	34.00	34.14	130,867
18 Oct 17	34.25000 -0.08	34.43	34.19	34.31	53,953
17 Oct 17	34.33000 +0.12	34.57	34.07	34.11	115,159
16 Oct 17	34.21000 -0.05	34.42	34.17	34.42	118,140
13 Oct 17	34.26000 +0.23	34.50	34.00	34.09	166,561
12 Oct 17	34.03000 +0.06	34.33	33.93	33.93	64,847
11 Oct 17	33.97000 +0.07	34.10	33.76	33.92	419,108
10 Oct 17	33.90000 +0.70	34.01	33.20	33.29	154,549
06 Oct 17	33.20000 +0.17	33.33	32.72	33.03	45,356
05 Oct 17	33.03000 +0.92	33.35	32.11	32.11	378,053
04 Oct 17	32.11000 +0.11	32.16	31.86	31.95	31,146
03 Oct 17	32.00000 +0.00	32.36	31.84	32.06	67,977
02 Oct 17	32.00000 +0.23	32.20	31.74	31.77	48,031
29 Sep 17	31.77000 +0.12	31.83	31.65	31.65	58,024
28 Sep 17	31.65000 +0.04	31.74	31.45	31.50	57,198
27 Sep 17	31.61000 +0.11	31.77	31.22	31.50	73,994
26 Sep 17	31.50000 +0.18	31.65	31.06	31.25	65,039
25 Sep 17	31.32000 +0.02	31.45	31.15	31.40	68,418
22 Sep 17	31.30000 -0.08	31.48	31.25	31.41	36,579
21 Sep 17	31.38000 +0.20	31.56	31.18	31.18	59,966
20 Sep 17	31.18000 -0.09	31.28	31.09	31.27	80,897
19 Sep 17	31.27000 -0.10	31.40	31.15	31.33	25,667
18 Sep 17	31.37000 -0.18	31.93	31.17	31.56	153,550
15 Sep 17	31.55000 +0.28	31.70	31.16	31.25	109,415
14 Sep 17	31.27000 +0.02	31.40	31.15	31.30	52,864
13 Sep 17	31.25000 +0.53	31.35	30.71	30.78	77,694
12 Sep 17	30.72000 +0.06	30.85	30.59	30.66	45,172
11 Sep 17	30.66000 +0.32	30.87	30.34	30.38	51,036
08 Sep 17	30.34000 +0.01	30.48	30.22	30.34	55,345
07 Sep 17	30.33000 +0.01	30.57	30.25	30.32	96,523
06 Sep 17	30.32000 -0.29	30.80	30.24	30.62	74,299
05 Sep 17	30.61000 -0.55	31.18	30.41	31.09	67,726
01 Sep 17	31.16000 -0.04	31.30	31.08	31.20	44,758
31 Aug 17	31.20000 -0.02	31.27	31.01	31.18	59,995
30 Aug 17	31.22000 +0.52	31.44	30.76	30.76	54,682
29 Aug 17	30.70000 -0.29	30.94	30.39	30.86	75,748
28 Aug 17	30.99000 -0.05	31.44	30.80	30.94	99,785
25 Aug 17	31.04000 -0.28	31.62	30.98	31.36	61,238
24 Aug 17	31.32000 +0.15	31.60	31.08	31.17	63,837
23 Aug 17	31.17000 -0.47	31.71	31.14	31.65	41,026
22 Aug 17	31.64000 +0.10	31.71	31.32	31.50	44,764
21 Aug 17	31.54000 -0.49	32.03	31.47	31.88	44,670
18 Aug 17	32.03000 +0.01	32.14	31.27	31.28	74,556
17 Aug 17	32.02000 -0.06	32.52	31.97	32.13	50,978
16 Aug 17	32.08000 +0.14	32.20	31.84	31.84	65,669
15 Aug 17	31.94000 -0.06	32.07	31.78	32.03	60,303
14 Aug 17	32.00000 +0.22	32.37	31.78	31.78	119,796
11 Aug 17	31.78000 +0.08	32.05	31.43	31.70	114,293
10 Aug 17	31.70000 -0.10	32.21	31.56	31.81	119,336
09 Aug 17	31.80000 +0.16	32.00	31.50	31.54	206,342
08 Aug 17	31.64000 -0.76	32.45	31.50	32.40	243,212
04 Aug 17	32.40000 +1.34	32.60	31.15	31.15	254,388
03 Aug 17	31.06000 +4.70	31.13	29.00	29.00	452,404
02 Aug 17	26.36000 -0.02	26.43	26.29	26.38	78,757
01 Aug 17	26.38000 +0.82	26.52	25.57	25.57	218,529
31 Jul 17	25.56000 -0.37	25.92	25.25	25.90	378,709
28 Jul 17	25.93000 -0.14	26.03	25.87	26.00	53,236
27 Jul 17	26.07000 -0.29	26.52	25.65	25.65	109,994
26 Jul 17	26.36000 -0.50	26.88	26.27	26.83	45,781
25 Jul 17	26.86000 +0.06	27.00	26.53	26.77	202,015
24 Jul 17	26.80000 -0.04	26.86	26.73	26.85	39,114
21 Jul 17	26.84000 -0.07	27.31	26.82	26.92	54,275
20 Jul 17	26.91000 -0.46	27.29	26.81	27.23	101,587
19 Jul 17	27.37000 -0.13	27.58	27.23	27.46	63,670
18 Jul 17	27.50000 -0.15	27.62	27.38	27.62	59,669
17 Jul 17	27.65000 -0.37	28.14	27.53	28.00	35,484
14 Jul 17	28.02000 -0.01	28.29	27.92	28.01	32,511
13 Jul 17	28.03000 -0.03	28.11	27.92	28.05	57,100
12 Jul 17	28.06000 +0.47	28.16	27.50	27.67	44,411
11 Jul 17	27.59000 +0.18	27.75	27.38	27.38	22,436
10 Jul 17	27.41000 -0.11	27.56	27.41	27.50	15,489
07 Jul 17	27.52000 -0.21	27.74	27.45	27.74	54,223
06 Jul 17	27.73000 +0.10	27.93	27.58	27.67	62,758
05 Jul 17	27.63000 +0.05	27.82	27.47	27.58	82,843
04 Jul 17	27.58000 -0.45	27.86	27.50	27.80	38,007
30 Jun 17	28.03000 +0.53	28.10	27.12	27.50	136,314
29 Jun 17	27.50000 -0.34	27.87	27.39	27.70	45,303
28 Jun 17	27.84000 -0.25	28.13	27.78	28.05	101,429
27 Jun 17	28.09000 -0.46	28.83	28.04	28.62	84,019
26 Jun 17	28.55000 -0.37	28.95	28.31	28.91	47,267
23 Jun 17	28.92000 +0.32	29.02	28.44	28.57	94,893
22 Jun 17	28.60000 -0.27	28.93	28.54	28.83	56,268
21 Jun 17	28.87000 +0.06	28.93	28.78	28.82	53,202
20 Jun 17	28.81000 -0.15	28.99	28.74	28.91	49,926
19 Jun 17	28.96000 +0.26	29.05	28.61	28.71	96,696
16 Jun 17	28.70000 -0.42	29.17	28.45	29.17	87,089
15 Jun 17	29.12000 +0.06	29.21	28.74	28.96	116,684
14 Jun 17	29.06000 -0.10	29.18	28.86	29.10	42,765
13 Jun 17	29.16000 -0.22	29.31	29.07	29.30	56,672
12 Jun 17	29.38000 -0.54	29.88	29.24	29.88	91,029
09 Jun 17	29.92000 -0.06	30.17	29.75	30.02	62,679
08 Jun 17	29.98000 +0.09	30.01	29.49	29.83	43,045
07 Jun 17	29.89000 -0.16	30.27	29.75	30.06	44,575
06 Jun 17	30.05000 -0.15	30.30	29.96	30.27	27,263
05 Jun 17	30.20000 -0.12	30.44	29.98	29.99	53,341
02 Jun 17	30.32000 +0.05	30.42	29.91	30.26	61,892
01 Jun 17	30.27000 +0.06	30.31	29.92	30.20	79,909
31 May 17	30.21000 -0.35	30.70	29.95	30.70	130,004
30 May 17	30.56000 -0.17	30.94	30.42	30.70	50,128
29 May 17	30.73000 +0.54	30.95	30.21	30.21	24,662
26 May 17	30.19000 -0.13	30.34	30.04	30.34	112,796
25 May 17	30.32000 -0.07	30.52	30.23	30.40	30,945
24 May 17	30.39000 +0.00	30.52	30.28	30.34	17,305
23 May 17	30.39000 +0.13	30.82	30.21	30.26	28,445
19 May 17	30.26000 +0.31	30.49	29.93	30.02	112,671
18 May 17	29.95000 +0.17	30.16	29.58	29.78	105,476
17 May 17	29.78000 -0.27	30.19	29.69	30.07	86,189
16 May 17	30.05000 -0.22	30.26	30.00	30.26	36,017
15 May 17	30.27000 -0.11	30.40	29.92	30.30	88,748
12 May 17	30.38000 -0.05	30.63	30.12	30.46	78,314
11 May 17	30.43000 -0.38	31.06	30.38	30.83	126,792
10 May 17	30.81000 -0.14	30.99	30.70	30.94	88,624
09 May 17	30.95000 +0.20	31.05	30.54	30.68	93,982
08 May 17	30.75000 +0.01	30.77	30.38	30.66	87,477
05 May 17	30.74000 +0.37	30.83	28.48	29.50	320,327
04 May 17	30.37000 -0.41	30.83	30.27	30.83	74,538
03 May 17	30.78000 +0.05	30.82	30.41	30.71	72,077
02 May 17	30.73000 -0.26	31.26	30.57	31.07	108,439
01 May 17	30.99000 +0.19	31.01	30.77	30.87	90,810
28 Apr 17	30.80000 -0.39	31.20	30.61	31.16	77,688
27 Apr 17	31.19000 -0.19	31.56	30.93	31.43	65,233
26 Apr 17	31.38000 -0.58	32.24	31.38	31.99	46,908
25 Apr 17	31.96000 -0.12	32.36	31.70	32.36	77,987
24 Apr 17	32.08000 +0.43	32.18	31.60	31.70	124,009
21 Apr 17	31.65000 +0.22	31.93	31.45	31.45	213,224
20 Apr 17	31.43000 +0.25	31.68	31.24	31.45	92,279
19 Apr 17	31.18000 +0.52	31.23	30.70	30.75	86,845
18 Apr 17	30.66000 +0.43	30.74	30.15	30.29	45,088
17 Apr 17	30.23000 -0.24	30.69	30.21	30.51	36,642
13 Apr 17	30.47000 +0.12	30.77	30.32	30.43	87,432
12 Apr 17	30.35000 +0.09	31.06	30.23	30.30	73,809
11 Apr 17	30.26000 +0.23	30.27	29.89	30.11	133,783
10 Apr 17	30.03000 +0.06	30.30	29.90	30.06	56,072
07 Apr 17	29.97000 +0.06	30.06	29.77	29.96	52,160
06 Apr 17	29.91000 +0.40	30.28	29.55	29.62	97,867
05 Apr 17	29.51000 +0.00	29.72	29.45	29.58	77,822
04 Apr 17	29.51000 +0.24	29.91	29.05	29.32	131,609
03 Apr 17	29.27000 +0.17	29.37	29.12	29.28	46,426
31 Mar 17	29.10000 +0.07	29.37	28.78	29.03	89,152
30 Mar 17	29.03000 -0.38	29.55	28.95	29.44	81,195
29 Mar 17	29.41000 +0.21	29.51	28.88	29.08	115,387
28 Mar 17	29.20000 +0.36	29.24	28.73	28.93	54,485
27 Mar 17	28.84000 +0.21	29.33	28.35	28.59	72,837
24 Mar 17	28.63000 +0.35	28.65	28.18	28.26	71,541
23 Mar 17	28.28000 +0.39	28.38	27.92	27.92	58,136
22 Mar 17	27.89000 -0.21	28.10	27.82	28.04	66,889
21 Mar 17	28.10000 -0.15	28.41	28.03	28.25	87,704
20 Mar 17	28.25000 -0.27	28.52	28.09	28.52	180,584
17 Mar 17	28.52000 +0.33	28.71	28.17	28.30	119,612
16 Mar 17	28.19000 +0.24	28.56	27.90	27.90	97,110
15 Mar 17	27.95000 -0.19	28.23	27.74	28.23	121,423
14 Mar 17	28.14000 -0.75	28.73	28.13	28.58	90,494
13 Mar 17	28.89000 -0.59	29.42	28.62	29.40	86,314
10 Mar 17	29.48000 +0.09	29.50	29.17	29.40	95,453
09 Mar 17	29.39000 +0.43	29.40	28.89	28.89	143,206
08 Mar 17	28.96000 -0.46	29.54	28.74	29.49	130,561
07 Mar 17	29.42000 +0.50	29.68	28.80	28.80	316,919
06 Mar 17	28.92000 -0.52	29.45	28.92	29.45	123,177
03 Mar 17	29.44000 -0.03	29.65	29.36	29.54	72,638
02 Mar 17	29.47000 -0.30	30.14	29.44	29.75	79,688
01 Mar 17	29.77000 -0.53	30.33	29.65	30.30	193,319
28 Feb 17	30.30000 +0.22	30.82	29.92	29.92	156,982
27 Feb 17	30.08000 -0.93	30.85	29.90	30.85	282,885
24 Feb 17	31.01000 -2.07	31.59	29.66	30.75	545,884
23 Feb 17	33.08000 +0.26	33.10	32.78	32.97	38,945
22 Feb 17	32.82000 +0.00	32.94	32.44	32.71	83,302
21 Feb 17	32.82000 -0.18	33.36	32.72	33.04	40,843
17 Feb 17	33.00000 -0.42	33.36	32.75	33.31	49,750
16 Feb 17	33.42000 +0.53	33.50	32.93	33.01	87,197
15 Feb 17	32.89000 +0.49	33.07	32.44	32.44	72,431
14 Feb 17	32.40000 +0.20	32.62	32.21	32.27	51,427
13 Feb 17	32.20000 -0.28	32.67	32.07	32.50	64,788
10 Feb 17	32.48000 +0.49	32.70	31.99	32.00	65,516
09 Feb 17	31.99000 +0.65	32.18	31.30	31.34	296,634
08 Feb 17	31.34000 +0.84	31.45	30.44	30.44	140,357
07 Feb 17	30.50000 +0.16	30.62	30.39	30.39	30,571
06 Feb 17	30.34000 +0.20	30.75	30.23	30.25	52,020
03 Feb 17	30.14000 -0.08	30.25	29.98	30.25	37,193
02 Feb 17	30.22000 +0.46	30.25	29.80	29.85	86,541
01 Feb 17	29.76000 -0.09	29.90	29.69	29.85	49,857
31 Jan 17	29.85000 +0.08	29.91	29.51	29.68	241,182
30 Jan 17	29.77000 -0.23	30.17	29.71	30.00	103,883
27 Jan 17	30.00000 +0.35	30.06	29.75	29.83	152,778
26 Jan 17	29.65000 -0.12	29.91	29.52	29.75	105,355
25 Jan 17	29.77000 -0.01	29.77	29.49	29.75	104,099
24 Jan 17	29.78000 +0.38	29.83	29.36	29.36	96,035
23 Jan 17	29.40000 -0.28	29.85	29.35	29.69	93,241
20 Jan 17	29.68000 -0.02	29.94	29.60	29.68	43,760
19 Jan 17	29.70000 +0.55	30.00	29.20	29.22	183,259
18 Jan 17	29.15000 -0.75	29.98	29.00	29.98	97,424
17 Jan 17	29.90000 -0.40	30.51	29.89	30.40	67,685
16 Jan 17	30.30000 +0.30	30.47	29.99	30.00	36,846
13 Jan 17	30.00000 -0.30	30.33	29.96	30.27	107,968
12 Jan 17	30.30000 -0.20	30.82	30.00	30.65	68,649
11 Jan 17	30.50000 -0.31	31.02	30.45	30.90	84,689
10 Jan 17	30.81000 +0.56	30.91	30.35	30.47	50,005
09 Jan 17	30.25000 -0.15	30.45	30.23	30.44	20,029
06 Jan 17	30.40000 -0.24	30.56	30.11	30.56	50,266
05 Jan 17	30.64000 -0.48	31.24	30.32	31.24	52,539
04 Jan 17	31.12000 +0.78	31.45	30.37	30.37	90,712
03 Jan 17	30.34000 -0.62	31.05	30.20	31.00	56,857
30 Dec 16	30.96000 +0.12	31.22	30.69	30.84	47,351
29 Dec 16	30.84000 +0.59	30.84	30.31	30.31	63,826
28 Dec 16	30.25000 +0.00	30.57	29.76	29.76	53,220
23 Dec 16	30.25000 +0.20	30.31	29.89	30.10	37,067
22 Dec 16	30.05000 -0.04	30.29	30.00	30.02	50,354
21 Dec 16	30.09000 -0.16	30.45	29.81	30.20	66,070
20 Dec 16	30.25000 +0.13	30.41	29.95	30.12	46,024
19 Dec 16	30.12000 +0.13	30.32	30.00	30.00	65,138
16 Dec 16	29.99000 +0.96	30.02	29.00	29.23	72,264
15 Dec 16	29.03000 -0.08	29.39	28.70	29.08	114,796
14 Dec 16	29.11000 -0.75	29.90	29.05	29.81	204,036
13 Dec 16	29.86000 -0.75	30.75	29.76	30.47	104,963
12 Dec 16	30.61000 +0.58	30.72	29.98	29.98	275,772
09 Dec 16	30.03000 +0.03	30.23	29.80	30.00	97,831
08 Dec 16	30.00000 +0.17	30.20	29.64	29.81	66,591
07 Dec 16	29.83000 -0.16	30.03	29.79	30.02	204,364
06 Dec 16	29.99000 +0.06	30.09	29.72	29.92	74,913
05 Dec 16	29.93000 -0.35	30.35	29.57	30.28	111,129
02 Dec 16	30.28000 +0.23	30.48	29.99	30.08	79,911
01 Dec 16	30.05000 -0.69	30.64	29.71	30.64	146,302
30 Nov 16	30.74000 +0.21	31.09	30.48	30.53	138,447
29 Nov 16	30.53000 -0.28	31.00	30.45	30.85	100,339
28 Nov 16	30.81000 +0.19	31.01	30.64	30.64	33,841
25 Nov 16	30.62000 -0.13	30.83	30.55	30.70	50,851
24 Nov 16	30.75000 +0.21	30.82	30.32	30.66	74,251
23 Nov 16	30.54000 -0.16	30.82	30.53	30.62	204,837
22 Nov 16	30.70000 +0.49	30.70	30.10	30.22	163,614
21 Nov 16	30.21000 -0.17	30.67	30.11	30.66	124,724
18 Nov 16	30.38000 +0.10	30.73	30.30	30.36	66,526
17 Nov 16	30.28000 +0.44	30.33	29.89	29.95	154,698
16 Nov 16	29.84000 +0.02	30.01	29.71	29.86	149,097
15 Nov 16	29.82000 +0.09	30.04	29.75	29.81	106,448
14 Nov 16	29.73000 -0.22	30.41	29.60	29.99	103,542
11 Nov 16	29.95000 +0.80	30.08	29.02	29.16	68,455
10 Nov 16	29.15000 +0.15	29.17	28.83	29.11	52,855
09 Nov 16	29.00000 +0.08	29.24	28.70	28.70	96,673
08 Nov 16	28.92000 +0.25	29.07	28.71	28.97	212,892
07 Nov 16	28.67000 +0.17	28.96	28.56	28.74	153,282
04 Nov 16	28.50000 +0.54	29.18	28.24	28.44	364,229
03 Nov 16	27.96000 +0.08	28.01	27.62	27.76	99,417
02 Nov 16	27.88000 -0.62	28.41	27.74	28.41	57,712
01 Nov 16	28.50000 -0.43	29.03	28.31	29.00	73,219
31 Oct 16	28.93000 +0.11	29.44	28.83	29.43	94,878
28 Oct 16	28.82000 -0.44	29.36	28.77	29.22	59,264
27 Oct 16	29.26000 -0.24	29.60	29.11	29.50	56,169
26 Oct 16	29.50000 -0.26	29.91	29.50	29.67	53,531
25 Oct 16	29.76000 -0.06	29.98	29.64	29.82	32,451
24 Oct 16	29.82000 +0.16	29.82	29.55	29.75	229,157
21 Oct 16	29.66000 +0.20	30.09	29.43	29.45	142,799
20 Oct 16	29.46000 +0.12	29.53	29.33	29.35	44,662
19 Oct 16	29.34000 -0.01	29.58	29.18	29.38	60,385
18 Oct 16	29.35000 +0.17	29.43	29.03	29.14	83,090
17 Oct 16	29.18000 +0.08	29.30	29.00	29.10	81,077
14 Oct 16	29.10000 +0.09	29.39	29.00	29.07	89,685
13 Oct 16	29.01000 -0.01	29.32	28.69	28.78	429,264
12 Oct 16	29.02000 -0.08	29.24	28.94	29.13	38,904
11 Oct 16	29.10000 -0.10	29.29	28.93	29.23	50,476
07 Oct 16	29.20000 -0.09	29.36	28.00	28.00	84,987
06 Oct 16	29.29000 +0.00	29.49	29.19	29.39	76,647
05 Oct 16	29.29000 +0.10	29.42	29.24	29.25	72,522
04 Oct 16	29.19000 -0.09	29.51	29.10	29.10	57,219
03 Oct 16	29.28000 +0.03	29.58	29.07	29.52	115,367
30 Sep 16	29.25000 -0.28	29.63	28.65	29.63	248,275
29 Sep 16	29.53000 +0.10	29.57	29.10	29.47	206,287
28 Sep 16	29.43000 +0.32	29.61	28.93	28.93	133,175
27 Sep 16	29.11000 +0.62	29.11	28.16	28.40	177,184
26 Sep 16	28.49000 -0.43	28.90	28.40	28.79	79,261
23 Sep 16	28.92000 -0.34	29.30	28.87	29.19	60,609
22 Sep 16	29.26000 +0.16	29.50	29.08	29.08	94,279
21 Sep 16	29.10000 -0.12	29.43	28.97	29.12	88,128
20 Sep 16	29.22000 +0.39	29.50	28.89	28.95	243,838
19 Sep 16	28.83000 +0.76	29.03	28.39	28.47	268,935
16 Sep 16	28.07000 -0.07	28.79	27.70	28.14	1,734,028
15 Sep 16	28.14000 -0.40	28.96	28.10	28.61	174,218
14 Sep 16	28.54000 -0.41	29.07	28.54	29.00	183,742
13 Sep 16	28.95000 -0.34	29.35	28.75	29.25	264,665
12 Sep 16	29.29000 +0.45	29.33	28.56	28.81	287,106
09 Sep 16	28.84000 +0.18	29.24	28.57	28.66	143,489
08 Sep 16	28.66000 -0.39	29.15	28.42	28.53	103,868
07 Sep 16	29.05000 -0.12	29.55	28.97	29.47	154,415
06 Sep 16	29.17000 +0.42	29.30	28.80	28.81	192,810
02 Sep 16	28.75000 +0.35	29.01	28.44	28.49	111,727
01 Sep 16	28.40000 +0.46	28.74	27.78	27.78	174,596
31 Aug 16	27.94000 -0.09	28.03	27.49	27.94	180,399
30 Aug 16	28.03000 +0.77	28.11	27.20	27.20	364,137
29 Aug 16	27.26000 +0.41	27.39	26.90	26.95	232,113
26 Aug 16	26.85000 -0.26	27.54	26.82	27.11	315,664
25 Aug 16	27.11000 +0.67	27.22	26.24	26.39	113,144
24 Aug 16	26.44000 +0.07	26.75	26.22	26.40	86,942
23 Aug 16	26.37000 +0.51	26.50	25.81	25.86	210,513
22 Aug 16	25.86000 +0.15	25.97	25.43	25.57	28,476
19 Aug 16	25.71000 +0.06	25.94	25.11	25.65	107,399
18 Aug 16	25.65000 -0.04	25.78	25.41	25.63	39,989
17 Aug 16	25.69000 +0.02	25.76	25.51	25.72	42,729
16 Aug 16	25.67000 -0.23	25.90	25.41	25.81	62,145
15 Aug 16	25.90000 +1.06	25.98	24.86	24.86	143,353
12 Aug 16	24.84000 +1.84	25.18	23.84	23.99	227,620
11 Aug 16	23.00000 +0.06	23.36	22.89	23.36	43,018
10 Aug 16	22.94000 -0.81	23.86	22.83	23.84	10,427
09 Aug 16	23.75000 +0.13	23.87	23.62	23.62	11,760
08 Aug 16	23.62000 +0.41	23.67	23.18	23.21	21,537
05 Aug 16	23.21000 -0.06	23.50	23.05	23.40	12,143
04 Aug 16	23.27000 +0.80	23.38	22.51	22.55	21,808
03 Aug 16	22.47000 -1.38	23.86	22.42	23.86	38,210
02 Aug 16	23.85000 +0.25	23.92	23.12	23.62	19,811
29 Jul 16	23.60000 +0.11	23.94	23.02	23.29	73,177
28 Jul 16	23.49000 +0.08	23.94	23.35	23.35	114,640
27 Jul 16	23.41000 +0.34	23.43	23.05	23.09	68,217
26 Jul 16	23.07000 +0.03	23.19	22.96	23.10	11,306
25 Jul 16	23.04000 +0.03	23.09	22.91	22.99	11,408
22 Jul 16	23.01000 +0.04	23.18	22.75	23.00	84,298
21 Jul 16	22.97000 +0.08	23.00	22.89	22.89	14,373
20 Jul 16	22.89000 +0.04	22.98	22.63	22.85	30,676
19 Jul 16	22.85000 +0.53	22.97	22.40	22.44	25,796
18 Jul 16	22.32000 +0.25	22.63	22.01	22.03	33,114
15 Jul 16	22.07000 +0.69	22.25	21.51	21.57	73,372
14 Jul 16	21.38000 -0.02	21.52	21.28	21.52	9,128
13 Jul 16	21.40000 -0.07	21.58	21.20	21.55	35,515
12 Jul 16	21.47000 +0.20	21.58	21.23	21.27	17,748
11 Jul 16	21.27000 -0.16	21.72	21.22	21.45	14,130
08 Jul 16	21.43000 -0.10	21.92	21.37	21.55	16,066
07 Jul 16	21.53000 +0.60	21.54	20.89	20.93	69,236
06 Jul 16	20.93000 -0.46	21.31	20.76	21.29	55,459
05 Jul 16	21.39000 -0.31	21.79	21.12	21.71	59,089
04 Jul 16	21.70000 -0.57	22.38	19.48	21.42	12,603
30 Jun 16	22.27000 +0.67	22.27	21.48	21.49	51,222
29 Jun 16	21.60000 -0.02	21.85	21.49	21.64	74,856
28 Jun 16	21.62000 +0.60	21.85	21.07	21.08	63,312
27 Jun 16	21.02000 -0.84	21.78	20.92	21.78	53,331
24 Jun 16	21.86000 -0.34	22.00	20.87	21.98	46,153
23 Jun 16	22.20000 +0.69	22.34	21.51	21.51	94,888
22 Jun 16	21.51000 -0.13	21.64	21.27	21.64	31,776
21 Jun 16	21.64000 +0.64	21.97	20.88	21.02	40,085
20 Jun 16	21.00000 -0.16	21.30	20.83	21.11	101,715
17 Jun 16	21.16000 -0.40	21.57	21.15	21.57	22,186
16 Jun 16	21.56000 -0.72	22.29	21.49	22.29	32,697
15 Jun 16	22.28000 +0.42	22.75	21.71	21.78	71,071
14 Jun 16	21.86000 -0.20	22.13	21.73	22.13	65,950
13 Jun 16	22.06000 -0.07	22.19	21.56	21.65	22,140
10 Jun 16	22.13000 -0.60	22.71	21.95	22.71	67,145
09 Jun 16	22.73000 +0.05	22.75	22.05	22.07	21,319
08 Jun 16	22.68000 -0.05	22.80	22.54	22.76	20,270
07 Jun 16	22.73000 +0.28	22.97	22.49	22.50	29,832
06 Jun 16	22.45000 -0.19	22.51	22.36	22.51	30,244
03 Jun 16	22.64000 +0.21	22.82	22.37	22.41	12,724
02 Jun 16	22.43000 -0.05	22.69	22.39	22.52	57,727
01 Jun 16	22.48000 -0.47	22.95	22.13	22.95	57,054
31 May 16	22.95000 +0.16	23.05	22.78	22.79	21,260
30 May 16	22.79000 -0.04	23.05	22.62	22.81	6,336
27 May 16	22.83000 -0.15	23.14	22.80	22.93	32,334
26 May 16	22.98000 +0.18	23.17	22.72	22.72	66,233
25 May 16	22.80000 -0.08	22.85	21.60	22.79	93,136
24 May 16	22.88000 +0.59	22.95	22.33	22.33	94,777
20 May 16	22.29000 +0.05	22.42	22.08	22.18	20,270
19 May 16	22.24000 +0.13	22.54	21.84	22.09	34,475
18 May 16	22.11000 +0.11	22.34	21.80	21.80	35,500
17 May 16	22.00000 -0.44	22.45	21.90	22.44	59,813
16 May 16	22.44000 +0.00	22.50	22.35	22.50	23,490
13 May 16	22.44000 +0.18	22.57	22.00	22.35	69,603
12 May 16	22.26000 +0.28	22.31	21.93	21.98	30,362
11 May 16	21.98000 +0.77	21.98	21.11	21.19	32,736
10 May 16	21.21000 -0.09	21.60	21.14	21.31	48,231
09 May 16	21.30000 -0.26	21.71	21.24	21.51	125,704
06 May 16	21.56000 -0.33	22.23	21.41	21.67	99,013
05 May 16	21.89000 -0.06	22.02	21.59	22.00	62,307
04 May 16	21.95000 -0.01	22.00	21.35	21.87	33,814
03 May 16	21.96000 +0.14	22.09	21.79	21.99	83,028
02 May 16	21.82000 -0.29	22.12	21.81	22.10	19,819
29 Apr 16	22.11000 +0.59	22.22	21.49	21.66	47,563
28 Apr 16	21.52000 -0.22	21.91	21.50	21.63	436,873
27 Apr 16	21.74000 +0.46	21.92	21.32	21.53	102,722
26 Apr 16	21.28000 +0.07	21.49	21.13	21.18	30,165
25 Apr 16	21.21000 -0.34	21.50	21.00	21.49	19,920
22 Apr 16	21.55000 +0.10	21.74	21.09	21.49	56,748
21 Apr 16	21.45000 +0.12	21.60	21.24	21.29	59,532
20 Apr 16	21.33000 +0.03	21.65	21.24	21.35	241,580
19 Apr 16	21.30000 -0.08	21.46	20.90	21.35	94,153
18 Apr 16	21.38000 -0.25	21.63	21.15	21.55	72,438
15 Apr 16	21.63000 +0.25	21.81	21.45	21.60	29,267
14 Apr 16	21.38000 -0.07	21.53	21.27	21.45	85,183
13 Apr 16	21.45000 +0.54	21.70	20.86	21.00	60,013
12 Apr 16	20.91000 +0.10	21.00	20.63	20.87	69,584
11 Apr 16	20.81000 +0.04	21.00	20.71	20.81	28,270
08 Apr 16	20.77000 +0.01	20.86	20.54	20.65	26,705
07 Apr 16	20.76000 +0.16	21.01	20.46	20.55	27,167
06 Apr 16	20.60000 -0.04	20.75	20.40	20.57	98,279
05 Apr 16	20.64000 -0.15	20.73	20.51	20.65	43,894
04 Apr 16	20.79000 -0.12	21.17	20.72	20.75	36,556
01 Apr 16	20.91000 +0.14	20.99	20.54	20.67	27,964
31 Mar 16	20.77000 +0.27	20.86	20.30	20.43	65,424
30 Mar 16	20.50000 -0.19	20.85	20.42	20.78	48,229
29 Mar 16	20.69000 +0.41	20.69	20.10	20.30	161,918
28 Mar 16	20.28000 +0.15	20.33	20.08	20.09	31,389
24 Mar 16	20.13000 +0.05	20.16	19.95	20.01	22,297
23 Mar 16	20.08000 +0.19	20.10	19.79	19.81	193,635
22 Mar 16	19.89000 -0.02	20.00	19.64	19.86	18,125
21 Mar 16	19.91000 +0.28	19.91	19.66	19.77	126,373
18 Mar 16	19.63000 -0.01	19.87	19.50	19.59	75,259
17 Mar 16	19.64000 -0.08	20.03	19.55	19.68	51,648
16 Mar 16	19.72000 +0.13	19.83	19.50	19.58	119,016
15 Mar 16	19.59000 -0.04	19.72	19.50	19.61	18,820
14 Mar 16	19.63000 -0.09	19.78	19.55	19.70	31,975
11 Mar 16	19.72000 +0.06	19.81	19.53	19.75	84,637
10 Mar 16	19.66000 +0.00	19.75	19.49	19.69	18,468
09 Mar 16	19.66000 +0.26	19.78	19.32	19.51	91,242
08 Mar 16	19.40000 -0.09	19.61	19.38	19.38	23,147
07 Mar 16	19.49000 +0.08	19.76	19.35	19.35	47,726
04 Mar 16	19.41000 -0.33	20.02	19.20	19.41	71,951
03 Mar 16	19.74000 +0.04	19.94	19.42	19.78	82,557
02 Mar 16	19.70000 +0.25	19.89	19.15	19.26	101,965
01 Mar 16	19.45000 -0.60	20.00	19.36	19.75	71,855
29 Feb 16	20.05000 +0.58	20.05	19.49	19.58	97,435
26 Feb 16	19.47000 +0.08	19.70	19.16	19.25	35,152
25 Feb 16	19.39000 +0.70	19.43	18.48	18.86	37,326
24 Feb 16	18.69000 +0.71	18.69	17.87	17.92	129,390
23 Feb 16	17.98000 -0.16	18.33	17.88	18.33	18,082
22 Feb 16	18.14000 +0.05	18.42	18.10	18.10	15,873
19 Feb 16	18.09000 +0.10	18.23	17.84	17.84	191,183
18 Feb 16	17.99000 -0.03	18.10	17.85	18.08	40,136
17 Feb 16	18.02000 +0.48	18.15	17.47	17.49	54,247
16 Feb 16	17.54000 +0.58	17.65	16.96	16.96	60,067
12 Feb 16	16.96000 -0.35	17.29	16.90	17.04	172,033
11 Feb 16	17.31000 -0.04	17.31	16.92	17.10	82,776
10 Feb 16	17.35000 -0.06	17.52	17.30	17.52	13,176
09 Feb 16	17.41000 -0.11	17.52	17.41	17.52	20,455
08 Feb 16	17.52000 -0.09	17.88	17.50	17.52	17,527
05 Feb 16	17.61000 -0.50	18.24	17.61	17.62	12,472
04 Feb 16	18.11000 +0.59	18.19	17.69	17.70	14,583
03 Feb 16	17.52000 -0.31	17.70	17.52	17.70	21,144
02 Feb 16	17.83000 -0.26	18.02	17.64	18.01	20,882
01 Feb 16	18.09000 +0.25	18.10	17.97	18.07	5,332
29 Jan 16	17.84000 +0.14	17.95	17.50	17.58	19,334
28 Jan 16	17.70000 -0.33	18.14	17.64	18.14	29,849
27 Jan 16	18.03000 +0.11	18.11	17.60	18.11	29,051
26 Jan 16	17.92000 +0.02	18.03	17.55	18.03	60,982
25 Jan 16	17.90000 -0.63	18.50	17.86	18.50	7,948
22 Jan 16	18.53000 +0.25	18.80	18.23	18.49	50,441
21 Jan 16	18.28000 +0.48	18.37	17.86	17.88	30,611
20 Jan 16	17.80000 -0.15	17.88	17.50	17.75	63,764
19 Jan 16	17.95000 +0.07	17.95	17.83	17.83	46,169
18 Jan 16	17.88000 -0.24	18.24	17.85	17.94	27,921
15 Jan 16	18.12000 -0.29	18.22	17.84	18.22	36,296
14 Jan 16	18.41000 +0.11	18.51	18.30	18.40	28,389
13 Jan 16	18.30000 -0.48	18.97	18.13	18.71	180,092
12 Jan 16	18.78000 +0.28	18.93	18.50	18.50	83,710
11 Jan 16	18.50000 -0.32	18.86	18.45	18.82	51,274
08 Jan 16	18.82000 +0.21	18.85	18.51	18.51	31,516
07 Jan 16	18.61000 -0.47	18.85	18.37	18.80	73,207
06 Jan 16	19.08000 -0.03	19.15	18.90	18.91	30,423
05 Jan 16	19.11000 -0.07	19.25	18.96	19.11	28,158
04 Jan 16	19.18000 -0.21	19.40	19.09	19.27	43,074
31 Dec 15	19.39000 +0.41	19.54	18.85	18.85	68,643
30 Dec 15	18.98000 +0.40	19.31	18.59	18.68	33,314
29 Dec 15	18.58000 -0.22	19.25	18.52	19.25	63,640
24 Dec 15	18.80000 -0.16	19.43	18.80	19.08	16,977
23 Dec 15	18.96000 +0.06	19.42	18.86	18.86	32,567
22 Dec 15	18.90000 -0.03	19.21	18.70	19.00	80,492
21 Dec 15	18.93000 +0.05	19.10	18.34	18.34	49,465
18 Dec 15	18.88000 -0.12	19.07	18.77	19.00	33,310
17 Dec 15	19.00000 -0.09	19.11	18.87	19.00	42,424
16 Dec 15	19.09000 -0.29	19.75	18.95	19.34	51,742
15 Dec 15	19.38000 +0.77	19.46	18.64	18.76	33,429
14 Dec 15	18.61000 -0.24	18.79	18.50	18.70	41,936
11 Dec 15	18.85000 -0.16	19.10	18.63	18.83	230,669
10 Dec 15	19.01000 +0.22	19.10	18.60	18.94	28,842
09 Dec 15	18.79000 -0.14	19.00	18.77	18.91	45,465
08 Dec 15	18.93000 -0.21	19.18	18.85	19.12	88,011
07 Dec 15	19.14000 -0.71	19.75	19.11	19.70	64,947
04 Dec 15	19.85000 -0.28	20.03	19.60	19.92	27,456
03 Dec 15	20.13000 -0.25	20.62	20.04	20.35	76,372
02 Dec 15	20.38000 +0.08	20.42	20.03	20.03	43,472
01 Dec 15	20.30000 +0.11	20.32	19.91	20.05	52,392
30 Nov 15	20.19000 -0.01	20.98	19.93	20.06	187,906
27 Nov 15	20.20000 -0.13	20.35	20.13	20.22	10,259
26 Nov 15	20.33000 +0.20	20.43	20.11	20.23	9,179
25 Nov 15	20.13000 +0.24	20.24	19.85	20.06	207,366
24 Nov 15	19.89000 +0.28	20.00	19.52	19.52	56,243
23 Nov 15	19.61000 +0.03	19.68	19.54	19.56	40,924
20 Nov 15	19.58000 +0.04	19.62	19.50	19.50	139,910
19 Nov 15	19.54000 +0.24	19.55	19.25	19.50	39,970
18 Nov 15	19.30000 +0.34	19.34	18.96	19.09	16,397
17 Nov 15	18.96000 +0.14	19.13	18.87	18.88	42,552
16 Nov 15	18.82000 +0.06	19.00	18.73	18.76	19,123
13 Nov 15	18.76000 +0.06	18.97	18.69	18.70	37,968
12 Nov 15	18.70000 -0.06	19.11	18.65	18.86	45,679
11 Nov 15	18.76000 -0.12	19.05	18.75	19.05	27,276
10 Nov 15	18.88000 +0.06	18.93	18.17	18.71	37,507
09 Nov 15	18.82000 +0.06	18.91	18.38	18.61	158,404
06 Nov 15	18.76000 -0.24	18.98	18.73	18.95	43,913
05 Nov 15	19.00000 -0.22	19.00	18.40	18.93	143,074
04 Nov 15	19.22000 -0.61	19.89	19.06	19.66	25,975
03 Nov 15	19.83000 +0.40	19.96	19.23	19.23	15,140
02 Nov 15	19.43000 +0.38	19.59	19.10	19.25	15,419
30 Oct 15	19.05000 -0.86	19.91	19.02	19.78	21,714
29 Oct 15	19.91000 -0.08	20.10	19.74	19.74	6,897
28 Oct 15	19.99000 +0.25	20.10	19.93	19.99	40,829
27 Oct 15	19.74000 +0.05	20.00	19.46	19.95	29,453
26 Oct 15	19.69000 +0.19	19.81	19.32	19.66	24,235
23 Oct 15	19.50000 -0.35	19.93	19.37	19.87	48,616
22 Oct 15	19.85000 +0.10	19.90	19.75	19.75	22,209
21 Oct 15	19.75000 -0.10	19.90	19.60	19.69	21,593
20 Oct 15	19.85000 -0.05	20.08	19.72	20.08	24,064
19 Oct 15	19.90000 -0.10	20.06	19.78	20.02	41,592
16 Oct 15	20.00000 +0.19	20.00	19.82	19.83	23,015
15 Oct 15	19.81000 -0.13	20.02	19.51	19.81	24,621
14 Oct 15	19.94000 -0.29	20.20	19.74	20.06	24,490
13 Oct 15	20.23000 -0.14	20.61	19.95	20.58	21,892
09 Oct 15	20.37000 -0.28	20.63	20.28	20.52	248,124
08 Oct 15	20.65000 +0.27	20.77	20.38	20.38	45,931
07 Oct 15	20.38000 +0.65	20.50	19.98	19.98	21,226
06 Oct 15	19.73000 +0.04	19.85	19.39	19.75	22,032
05 Oct 15	19.69000 -0.06	20.00	19.65	19.75	24,340
02 Oct 15	19.75000 -0.79	20.60	19.60	20.51	34,785
01 Oct 15	20.54000 +0.06	20.58	20.27	20.38	56,552
30 Sep 15	20.48000 +0.43	20.56	20.00	20.10	77,028
29 Sep 15	20.05000 -0.38	20.56	20.03	20.56	30,525
28 Sep 15	20.43000 -0.27	20.75	20.17	20.63	20,579
25 Sep 15	20.70000 +0.20	20.98	20.39	20.48	13,715
24 Sep 15	20.50000 +0.24	20.73	20.04	20.04	39,759
23 Sep 15	20.26000 -0.44	20.90	20.13	20.70	23,440
22 Sep 15	20.70000 -0.30	21.20	20.66	21.19	61,475
21 Sep 15	21.00000 +0.31	21.31	20.90	20.95	28,252
18 Sep 15	20.69000 +0.04	20.97	20.36	20.36	34,134
17 Sep 15	20.65000 +0.13	20.88	20.52	20.52	13,353
16 Sep 15	20.52000 +0.42	20.71	20.00	20.00	26,937
15 Sep 15	20.10000 +0.14	20.25	19.75	19.94	40,826
14 Sep 15	19.96000 +0.07	20.09	19.75	20.00	29,726
11 Sep 15	19.89000 +0.00	20.02	19.49	19.90	21,081
10 Sep 15	19.89000 +0.14	20.03	19.59	19.59	72,768
09 Sep 15	19.75000 -0.15	19.98	19.69	19.81	27,735
08 Sep 15	19.90000 -0.21	20.26	19.79	20.15	19,884
04 Sep 15	20.11000 -0.31	20.50	20.05	20.05	11,488
03 Sep 15	20.42000 -0.30	20.98	20.37	20.98	49,604
02 Sep 15	20.72000 -0.67	21.71	20.65	21.45	30,434
01 Sep 15	21.39000 +0.33	21.55	20.55	20.56	47,488
31 Aug 15	21.06000 -0.04	21.97	20.95	21.60	58,200
28 Aug 15	21.10000 +0.15	21.70	20.90	20.99	46,596
27 Aug 15	20.95000 +1.37	20.99	19.71	19.78	118,238
26 Aug 15	19.58000 +0.17	20.57	19.49	19.70	95,347
25 Aug 15	19.41000 +0.25	20.22	19.08	19.23	55,639
24 Aug 15	19.16000 -1.10	20.00	17.03	17.03	103,121
21 Aug 15	20.26000 -0.23	20.50	20.00	20.02	63,727
20 Aug 15	20.49000 -0.98	21.30	20.46	21.23	41,196
19 Aug 15	21.47000 +0.51	22.10	21.10	21.10	37,507
18 Aug 15	20.96000 -0.17	21.98	20.86	20.86	89,206
17 Aug 15	21.13000 -0.09	21.45	20.39	21.22	24,956
14 Aug 15	21.22000 +0.65	21.26	20.41	20.69	71,393
13 Aug 15	20.57000 +0.72	20.86	19.61	19.62	46,477
12 Aug 15	19.85000 -1.03	20.67	19.79	20.67	67,256
11 Aug 15	20.88000 +0.50	21.25	20.18	20.35	71,736
10 Aug 15	20.38000 +0.45	21.29	19.71	19.78	107,283
07 Aug 15	19.93000 +3.19	20.46	18.10	18.10	157,567
06 Aug 15	16.74000 -0.67	17.40	16.60	17.21	204,144
05 Aug 15	17.41000 +0.65	17.65	16.82	17.00	29,330
04 Aug 15	16.76000 +0.14	16.89	16.35	16.44	90,875
31 Jul 15	16.62000 -0.25	16.87	16.46	16.83	35,709
30 Jul 15	16.87000 -0.13	17.29	16.77	17.20	5,999
29 Jul 15	17.00000 +0.02	17.20	16.82	16.84	60,223
28 Jul 15	16.98000 -0.17	17.17	16.86	16.99	46,495
27 Jul 15	17.15000 -0.75	17.89	17.11	17.73	44,996
24 Jul 15	17.90000 -0.12	18.13	17.74	18.07	45,682
23 Jul 15	18.02000 -0.45	18.46	17.91	18.27	12,081
22 Jul 15	18.47000 -0.53	19.09	18.37	18.88	30,201
21 Jul 15	19.00000 +0.46	19.02	18.38	18.38	86,221
20 Jul 15	18.54000 +0.31	18.62	18.05	18.14	21,859
17 Jul 15	18.23000 +0.23	18.28	17.91	17.91	15,690
16 Jul 15	18.00000 -0.58	18.62	17.77	18.52	116,045
15 Jul 15	18.58000 +0.24	18.71	18.31	18.31	31,814
14 Jul 15	18.34000 +0.02	18.38	18.17	18.22	18,267
13 Jul 15	18.32000 +0.08	18.74	18.10	18.10	23,340
10 Jul 15	18.24000 -0.46	19.00	18.24	18.70	30,290
09 Jul 15	18.70000 +0.59	18.80	18.00	18.00	100,904
08 Jul 15	18.11000 +0.04	18.21	18.00	18.00	24,210
07 Jul 15	18.07000 -0.04	18.08	18.00	18.03	10,973
06 Jul 15	18.11000 +0.01	18.16	17.62	17.93	93,942
03 Jul 15	18.10000 +0.10	18.23	17.85	17.85	11,600
02 Jul 15	18.00000 +0.20	18.33	17.70	17.80	31,497
30 Jun 15	17.80000 +0.00	18.06	17.73	17.75	129,309
29 Jun 15	17.80000 -0.11	17.92	17.65	17.65	80,270
26 Jun 15	17.91000 -0.35	18.23	17.72	17.91	56,906
25 Jun 15	18.26000 +0.20	18.39	17.94	17.94	33,909
24 Jun 15	18.06000 +0.14	18.21	17.78	17.78	118,173
23 Jun 15	17.92000 -0.58	18.44	17.84	18.38	29,604
22 Jun 15	18.50000 -0.01	18.56	18.40	18.50	128,702
19 Jun 15	18.51000 -0.09	18.82	18.50	18.51	25,903
18 Jun 15	18.60000 +0.07	18.66	18.50	18.54	17,617
17 Jun 15	18.53000 +0.01	18.65	18.50	18.50	8,921
16 Jun 15	18.52000 -0.04	18.90	18.40	18.47	59,355
15 Jun 15	18.56000 +0.01	18.74	18.45	18.46	16,503
12 Jun 15	18.55000 -0.10	18.60	18.52	18.55	8,977
11 Jun 15	18.65000 +0.15	19.05	18.50	18.50	121,226
10 Jun 15	18.50000 -0.03	18.56	18.50	18.50	26,692
09 Jun 15	18.53000 +0.02	18.57	18.50	18.50	226,510
08 Jun 15	18.51000 -0.25	18.65	18.46	18.63	35,269
05 Jun 15	18.76000 +0.23	18.77	18.51	18.51	13,402
04 Jun 15	18.53000 -0.23	18.77	18.53	18.57	31,873
03 Jun 15	18.76000 +0.04	18.78	18.69	18.76	62,492
02 Jun 15	18.72000 -0.21	19.09	18.72	18.99	28,775
01 Jun 15	18.93000 -0.17	19.16	18.67	19.16	33,972
29 May 15	19.10000 -0.29	19.42	18.79	19.20	40,329
28 May 15	19.39000 +0.28	19.41	18.10	19.03	1,074,962
27 May 15	19.11000 -0.18	19.35	19.08	19.22	49,378
26 May 15	19.29000 -0.06	19.49	19.17	19.17	115,773
25 May 15	19.35000 -0.20	19.50	19.15	19.49	12,342
22 May 15	19.55000 -0.17	19.80	19.49	19.64	17,141
21 May 15	19.72000 -0.23	19.99	19.22	19.99	73,883
20 May 15	19.95000 +0.30	20.04	19.57	19.70	83,092
19 May 15	19.65000 +0.18	19.84	19.48	19.81	70,649
15 May 15	19.47000 -0.33	19.74	19.25	19.70	69,586
14 May 15	19.80000 +0.15	20.06	19.30	19.65	110,073
13 May 15	19.65000 +0.88	19.65	18.93	19.52	160,383
12 May 15	18.77000 +0.26	19.21	18.50	18.98	126,159
11 May 15	18.51000 +0.01	18.57	18.25	18.38	556,393
08 May 15	18.50000 -1.25	18.71	17.26	17.95	467,189
07 May 15	19.75000 -0.05	19.82	19.69	19.69	70,006
06 May 15	19.80000 -0.61	20.31	19.78	20.25	26,937
05 May 15	20.41000 -0.01	20.53	20.14	20.25	46,466
04 May 15	20.42000 +0.44	20.43	19.87	19.87	74,266
01 May 15	19.98000 -0.20	20.15	19.65	20.06	12,738
30 Apr 15	20.18000 -0.11	20.33	20.05	20.05	19,668
29 Apr 15	20.29000 +0.19	20.46	20.22	20.35	19,530
28 Apr 15	20.10000 -0.05	20.28	19.99	20.14	9,791
27 Apr 15	20.15000 -0.15	20.38	19.75	20.09	39,209
24 Apr 15	20.30000 +0.20	20.45	20.07	20.07	86,970
23 Apr 15	20.10000 +0.05	20.18	20.01	20.05	10,872
22 Apr 15	20.05000 -0.10	20.56	19.93	20.02	63,352
21 Apr 15	20.15000 -0.21	20.37	20.00	20.37	49,951
20 Apr 15	20.36000 +0.28	20.62	20.05	20.05	41,159
17 Apr 15	20.08000 -0.17	20.20	20.03	20.18	38,798
16 Apr 15	20.25000 +0.26	20.25	19.99	20.19	43,877
15 Apr 15	19.99000 +0.28	20.05	19.61	19.62	35,423
14 Apr 15	19.71000 -0.12	19.80	19.60	19.78	21,362
13 Apr 15	19.83000 +0.07	20.10	19.59	20.10	152,736
10 Apr 15	19.76000 -0.24	19.99	19.63	19.84	13,911
09 Apr 15	20.00000 +0.10	20.02	19.74	19.89	16,537
08 Apr 15	19.90000 +0.31	19.90	19.50	19.65	28,263
07 Apr 15	19.59000 -0.27	20.00	19.46	20.00	40,908
06 Apr 15	19.86000 -0.08	20.20	19.86	19.94	18,049
02 Apr 15	19.94000 +0.35	19.96	19.71	19.81	26,160
01 Apr 15	19.59000 +0.03	19.72	19.45	19.51	31,083
31 Mar 15	19.56000 -0.44	19.98	19.43	19.86	11,805
30 Mar 15	20.00000 +0.15	20.15	19.73	19.74	15,658
27 Mar 15	19.85000 +0.02	19.95	19.48	19.54	142,268
26 Mar 15	19.83000 +0.08	19.85	19.60	19.78	61,651
25 Mar 15	19.75000 +0.35	19.87	19.59	19.63	103,154
24 Mar 15	19.40000 -1.56	21.24	18.48	20.91	376,518
23 Mar 15	20.96000 -0.25	21.21	20.93	21.04	25,253
20 Mar 15	21.21000 +0.47	21.22	20.76	20.76	22,095
19 Mar 15	20.74000 -0.04	20.89	20.55	20.71	23,835
18 Mar 15	20.78000 -0.47	21.13	20.00	21.07	27,758
17 Mar 15	21.25000 +0.67	21.86	20.65	20.97	44,727
16 Mar 15	20.58000 +0.09	20.74	20.38	20.66	34,498
13 Mar 15	20.49000 -0.03	20.56	19.90	20.55	63,283
12 Mar 15	20.52000 +0.09	20.72	20.10	20.56	62,836
11 Mar 15	20.43000 -0.37	20.82	20.22	20.82	20,962
10 Mar 15	20.80000 -0.23	21.02	20.57	21.00	254,382
09 Mar 15	21.03000 +0.01	21.13	20.85	20.86	7,919
06 Mar 15	21.02000 -0.02	21.19	20.90	20.95	57,735
05 Mar 15	21.04000 -0.01	21.17	20.87	20.97	95,912
04 Mar 15	21.05000 -0.67	21.54	20.93	21.54	20,225
03 Mar 15	21.72000 -0.14	21.78	21.50	21.51	44,636
02 Mar 15	21.86000 -0.14	22.07	21.45	22.05	36,239
27 Feb 15	22.00000 -0.06	22.10	21.73	22.06	130,866
26 Feb 15	22.06000 +0.98	22.15	20.90	21.00	256,321
25 Feb 15	21.08000 +1.73	21.54	19.37	19.42	121,952
24 Feb 15	19.35000 +0.08	19.54	19.32	19.32	22,153
23 Feb 15	19.27000 -0.04	19.39	19.03	19.04	54,487
20 Feb 15	19.31000 +0.00	19.46	19.19	19.23	370,076
19 Feb 15	19.31000 +0.08	19.58	19.17	19.58	28,707
18 Feb 15	19.23000 +0.01	19.28	19.11	19.25	31,143
17 Feb 15	19.22000 -0.33	19.47	19.12	19.47	109,567
13 Feb 15	19.55000 -0.14	19.70	19.45	19.60	38,589
12 Feb 15	19.69000 +0.06	19.79	19.25	19.73	140,530
11 Feb 15	19.63000 +0.16	19.64	19.50	19.59	20,674
10 Feb 15	19.47000 -0.15	19.79	19.44	19.79	33,251
09 Feb 15	19.62000 +0.04	19.66	19.43	19.47	129,942
06 Feb 15	19.58000 +0.16	19.63	19.30	19.30	9,796
05 Feb 15	19.42000 +0.29	19.52	19.00	19.02	19,475
04 Feb 15	19.13000 -0.41	19.54	19.07	19.50	76,943
03 Feb 15	19.54000 +0.05	19.59	19.45	19.47	26,824
02 Feb 15	19.49000 +0.70	19.57	18.50	18.75	74,669
30 Jan 15	18.79000 -0.61	19.51	18.63	19.40	103,132
29 Jan 15	19.40000 -0.32	19.75	19.32	19.72	69,297
28 Jan 15	19.72000 +0.22	20.13	19.50	19.50	257,907
27 Jan 15	19.50000 -0.50	20.17	19.50	19.84	90,604
26 Jan 15	20.00000 -0.41	20.28	20.00	20.21	19,380
23 Jan 15	20.41000 -0.09	20.64	20.35	20.41	142,900
22 Jan 15	20.50000 -0.02	20.64	20.44	20.54	10,456
21 Jan 15	20.52000 +0.06	20.61	20.20	20.49	95,117
20 Jan 15	20.46000 -0.24	20.71	20.27	20.71	41,122
19 Jan 15	20.70000 +0.19	20.70	20.28	20.29	15,574
16 Jan 15	20.51000 +0.33	20.63	20.24	20.38	22,765
15 Jan 15	20.18000 -0.10	20.35	20.11	20.24	21,237
14 Jan 15	20.28000 -0.02	20.34	20.09	20.18	23,224
13 Jan 15	20.30000 +0.03	20.50	20.25	20.26	44,211
12 Jan 15	20.27000 -0.94	21.25	20.25	20.99	82,060
09 Jan 15	21.21000 -0.10	21.64	21.05	21.64	55,968
08 Jan 15	21.31000 +1.42	21.74	20.49	20.49	241,140
07 Jan 15	19.89000 +0.79	19.99	19.12	19.50	268,518
06 Jan 15	19.10000 -1.34	20.50	18.88	20.50	84,588
05 Jan 15	20.44000 -0.14	20.85	20.38	20.61	42,019
02 Jan 15	20.58000 -0.23	20.90	20.52	20.81	25,333
31 Dec 14	20.81000 -0.31	21.32	20.61	21.32	14,610
30 Dec 14	21.12000 +0.23	21.20	21.00	21.03	20,421
29 Dec 14	20.89000 +0.12	21.02	20.51	20.88	60,609
24 Dec 14	20.77000 +0.20	20.77	20.32	20.57	27,878
23 Dec 14	20.57000 -0.21	21.00	20.46	20.99	32,917
22 Dec 14	20.78000 +0.13	21.06	20.53	20.75	37,476
19 Dec 14	20.65000 +0.30	20.82	20.16	20.30	125,155
18 Dec 14	20.35000 -0.17	20.99	20.35	20.69	19,226
17 Dec 14	20.52000 +0.23	20.70	20.13	20.13	33,533
16 Dec 14	20.29000 +0.27	20.50	19.93	20.02	35,008
15 Dec 14	20.02000 +0.07	20.16	19.80	19.81	51,992
12 Dec 14	19.95000 -0.71	20.46	19.84	20.46	164,928
11 Dec 14	20.66000 +0.23	21.02	20.54	20.59	37,080
10 Dec 14	20.43000 -1.01	21.43	20.20	21.26	77,580
09 Dec 14	21.44000 -0.53	21.81	21.20	21.66	26,691
08 Dec 14	21.97000 -0.53	22.46	21.51	22.11	28,232
05 Dec 14	22.50000 +0.06	22.55	22.06	22.44	73,177
04 Dec 14	22.44000 -0.14	22.52	22.30	22.41	13,498
03 Dec 14	22.58000 -0.38	22.85	22.41	22.85	66,989
02 Dec 14	22.96000 -0.22	23.35	22.53	22.96	25,187
01 Dec 14	23.18000 -0.57	23.62	22.86	23.48	132,025
28 Nov 14	23.75000 +0.23	23.75	23.27	23.32	27,411
27 Nov 14	23.52000 +0.01	23.63	23.25	23.49	34,545
26 Nov 14	23.51000 +1.55	23.99	22.30	22.37	72,161
25 Nov 14	21.96000 +0.10	22.35	21.83	22.00	52,828
24 Nov 14	21.86000 -0.13	22.30	21.55	22.03	47,180
21 Nov 14	21.99000 +1.22	22.30	21.45	21.45	130,003
20 Nov 14	20.77000 +0.03	21.01	20.70	20.79	39,228
19 Nov 14	20.74000 -0.09	21.01	20.67	20.94	38,640
18 Nov 14	20.83000 +0.25	21.08	20.66	20.75	50,658
17 Nov 14	20.58000 +0.56	20.66	19.96	19.96	34,914
14 Nov 14	20.02000 -0.06	20.36	19.97	20.04	40,290
13 Nov 14	20.08000 -0.05	20.31	20.01	20.02	27,753
12 Nov 14	20.13000 +0.05	20.30	19.94	19.99	37,359
11 Nov 14	20.08000 -0.12	20.37	20.08	20.22	40,089
10 Nov 14	20.20000 -0.75	21.20	19.77	21.20	121,139
07 Nov 14	20.95000 -0.46	21.35	20.86	21.25	65,570
06 Nov 14	21.41000 +0.03	21.41	21.21	21.21	25,580
05 Nov 14	21.38000 +0.29	21.38	21.24	21.26	25,162
04 Nov 14	21.09000 -0.76	21.74	21.09	21.58	60,173
03 Nov 14	21.85000 +0.00	21.99	21.75	21.97	42,725
31 Oct 14	21.85000 +0.96	21.97	20.80	21.45	54,107
30 Oct 14	20.89000 +0.21	21.51	20.33	20.33	46,335
29 Oct 14	20.68000 -0.14	20.73	20.25	20.70	103,502
28 Oct 14	20.82000 -0.17	20.87	20.11	20.84	192,167
27 Oct 14	20.99000 -0.50	21.35	20.85	21.30	290,377
24 Oct 14	21.49000 -0.13	21.59	21.10	21.52	92,539
23 Oct 14	21.62000 -0.58	22.15	21.40	22.15	213,797
22 Oct 14	22.20000 -0.05	22.28	21.02	21.02	759,452
21 Oct 14	22.25000 +0.89	22.25	21.05	21.51	74,466
20 Oct 14	21.36000 +1.11	21.43	20.00	20.00	111,574
17 Oct 14	20.25000 +0.93	20.25	19.47	19.48	26,243
16 Oct 14	19.32000 +0.52	19.40	18.62	18.62	44,116
15 Oct 14	18.80000 -0.38	19.27	18.60	19.27	84,155
14 Oct 14	19.18000 -0.17	19.31	19.00	19.25	100,631
10 Oct 14	19.35000 +0.05	19.48	19.16	19.16	19,491
09 Oct 14	19.30000 -0.27	19.55	19.17	19.51	34,364
08 Oct 14	19.57000 -0.31	19.70	19.24	19.68	67,674
07 Oct 14	19.88000 +0.19	19.89	19.65	19.89	44,848
06 Oct 14	19.69000 -0.05	19.82	19.59	19.68	87,721
03 Oct 14	19.74000 +0.14	20.19	19.52	19.53	60,399
02 Oct 14	19.60000 +0.05	19.72	18.73	19.48	49,102
01 Oct 14	19.55000 -0.12	19.75	19.16	19.72	33,293
30 Sep 14	19.67000 -0.59	20.23	19.35	20.16	59,446
29 Sep 14	20.26000 +0.00	20.35	20.06	20.07	114,991
26 Sep 14	20.26000 -0.05	20.42	20.03	20.03	17,926
25 Sep 14	20.31000 +0.11	20.33	20.11	20.20	78,010
24 Sep 14	20.20000 +0.04	20.33	20.08	20.15	40,059
23 Sep 14	20.16000 -0.04	20.35	20.15	20.20	19,974
22 Sep 14	20.20000 -0.43	20.50	20.11	20.50	43,305
19 Sep 14	20.63000 +0.21	20.63	20.28	20.28	63,838
18 Sep 14	20.42000 +0.07	20.57	20.21	20.26	59,721
17 Sep 14	20.35000 -0.25	20.65	19.97	20.65	1,266,120
16 Sep 14	20.60000 -0.23	21.00	20.51	20.96	49,024
15 Sep 14	20.83000 +0.06	20.83	20.69	20.70	46,269
12 Sep 14	20.77000 -0.13	20.87	20.69	20.85	11,708
11 Sep 14	20.90000 +0.20	20.95	20.57	20.57	55,042
10 Sep 14	20.70000 -0.05	20.80	20.64	20.65	41,420
09 Sep 14	20.75000 +0.06	20.75	20.47	20.65	36,952
08 Sep 14	20.69000 +0.54	20.69	20.00	20.01	25,792
05 Sep 14	20.15000 -0.11	20.21	19.97	20.15	35,375
04 Sep 14	20.26000 -0.08	20.39	19.65	20.28	113,242
03 Sep 14	20.34000 -0.07	20.61	19.91	20.41	51,669
02 Sep 14	20.41000 -0.41	20.68	20.33	20.55	109,949
29 Aug 14	20.82000 -0.32	21.14	20.60	21.14	26,851
28 Aug 14	21.14000 -0.45	21.76	21.02	21.44	33,907
27 Aug 14	21.59000 +0.09	21.75	21.33	21.50	118,594
26 Aug 14	21.50000 +0.10	21.50	21.27	21.40	81,165
25 Aug 14	21.40000 +0.01	21.59	21.25	21.40	52,598
22 Aug 14	21.39000 -0.17	21.56	21.26	21.34	29,528
21 Aug 14	21.56000 -0.15	21.80	21.31	21.80	38,036
20 Aug 14	21.71000 +0.10	21.81	21.07	21.53	78,271
19 Aug 14	21.61000 +0.30	21.77	21.30	21.40	48,181
18 Aug 14	21.31000 -0.04	21.34	21.15	21.34	22,212
15 Aug 14	21.35000 +0.29	21.43	21.01	21.01	93,430
14 Aug 14	21.06000 -0.51	21.55	20.79	21.51	236,732
13 Aug 14	21.57000 +0.16	21.67	21.26	21.42	210,938
12 Aug 14	21.41000 -0.31	21.60	21.30	21.47	56,300
11 Aug 14	21.72000 -0.84	22.52	21.64	22.52	63,170
08 Aug 14	22.56000 -0.64	23.46	22.43	23.46	53,258
07 Aug 14	23.20000 +0.54	24.49	22.78	22.79	135,502
06 Aug 14	22.66000 +0.10	22.90	22.40	22.60	48,509
05 Aug 14	22.56000 +0.41	22.85	22.14	22.15	52,867
01 Aug 14	22.15000 -0.35	22.42	21.77	22.00	65,607
31 Jul 14	22.50000 -0.43	22.86	22.41	22.83	51,536
30 Jul 14	22.93000 +0.25	22.97	22.62	22.75	133,085
29 Jul 14	22.68000 -0.22	23.14	22.50	23.14	120,578
28 Jul 14	22.90000 +0.39	23.04	22.47	22.51	105,222
25 Jul 14	22.51000 -0.41	23.19	22.50	23.00	85,055
24 Jul 14	22.92000 +0.30	23.50	22.75	22.75	101,535
23 Jul 14	22.62000 +1.05	22.73	21.56	21.56	137,695
22 Jul 14	21.57000 -0.01	21.70	21.40	21.51	143,202
21 Jul 14	21.58000 -0.11	21.90	21.42	21.70	61,551
18 Jul 14	21.69000 +0.52	21.72	21.29	21.42	76,126
17 Jul 14	21.17000 -0.64	21.80	20.44	21.69	89,705
16 Jul 14	21.81000 +0.03	21.90	21.64	21.90	154,771
15 Jul 14	21.78000 +0.10	21.78	21.50	21.65	51,613
14 Jul 14	21.68000 -0.09	21.83	21.64	21.64	117,518
11 Jul 14	21.77000 -0.32	22.13	21.77	22.13	107,603
10 Jul 14	22.09000 -0.21	22.20	21.80	22.20	315,356
09 Jul 14	22.30000 +0.42	22.30	21.85	21.85	107,404
08 Jul 14	21.88000 -0.60	22.27	21.45	22.26	186,527
07 Jul 14	22.48000 -0.40	22.85	22.39	22.80	75,380
04 Jul 14	22.88000 +0.07	22.93	22.58	22.85	41,031
03 Jul 14	22.81000 -0.25	23.16	22.80	22.93	66,139
02 Jul 14	23.06000 +0.12	23.27	22.74	22.75	109,503
30 Jun 14	22.94000 -0.35	23.26	22.65	23.09	76,425
27 Jun 14	23.29000 +0.07	23.30	22.65	23.00	104,666
26 Jun 14	23.22000 -0.10	23.54	23.11	23.21	178,084
25 Jun 14	23.32000 -0.76	24.08	22.80	23.99	172,337
24 Jun 14	24.08000 -0.12	24.30	24.06	24.29	124,767
23 Jun 14	24.20000 -0.26	24.43	24.06	24.40	266,807
20 Jun 14	24.46000 -0.22	24.75	24.30	24.75	189,960
19 Jun 14	24.68000 +0.18	24.71	24.36	24.45	155,112
18 Jun 14	24.50000 -0.07	24.73	24.41	24.73	72,142
17 Jun 14	24.57000 +0.52	24.70	24.01	24.10	80,492
16 Jun 14	24.05000 +0.13	24.16	23.92	23.92	104,979
13 Jun 14	23.92000 -0.10	24.10	23.91	24.09	154,874
12 Jun 14	24.02000 +0.07	24.08	23.79	23.79	119,705
11 Jun 14	23.95000 +0.21	24.13	23.64	23.80	103,849
10 Jun 14	23.74000 -0.11	23.87	23.69	23.85	87,167
09 Jun 14	23.85000 +0.19	23.90	23.39	23.41	127,819
06 Jun 14	23.66000 +0.16	23.87	23.63	23.68	102,938
05 Jun 14	23.50000 +0.05	23.78	23.22	23.54	112,862
04 Jun 14	23.45000 +0.30	23.45	23.05	23.06	167,333
03 Jun 14	23.15000 +0.06	23.31	22.82	23.09	177,643
02 Jun 14	23.09000 +0.54	23.09	22.01	22.50	94,412
30 May 14	22.55000 +0.27	22.74	21.90	22.31	624,499
29 May 14	22.28000 +0.85	22.29	21.43	21.43	141,818
28 May 14	21.43000 -0.05	21.90	21.30	21.30	43,747
27 May 14	21.48000 +0.23	21.54	21.07	21.30	54,454
26 May 14	21.25000 -0.65	22.24	21.25	22.14	91,408
23 May 14	21.90000 +0.47	21.93	21.12	21.42	81,210
22 May 14	21.43000 +0.59	21.50	20.84	20.84	57,513
21 May 14	20.84000 +0.23	20.91	20.50	20.61	50,767
20 May 14	20.61000 -0.39	21.20	20.00	21.00	192,046
16 May 14	21.00000 -0.22	21.13	20.76	21.13	41,517
15 May 14	21.22000 -0.22	21.49	20.97	21.49	45,618
14 May 14	21.44000 +0.43	21.44	21.01	21.12	235,498
13 May 14	21.01000 -0.14	21.24	20.90	20.91	59,320
12 May 14	21.15000 -0.49	21.46	20.99	21.10	150,594
09 May 14	21.64000 +0.47	21.90	21.19	21.37	65,396
08 May 14	21.17000 +0.78	21.38	20.39	20.46	230,807
07 May 14	20.39000 +0.04	20.50	19.93	20.49	93,568
06 May 14	20.35000 +0.17	20.45	19.91	20.25	242,148
05 May 14	20.18000 +0.62	20.24	19.35	19.35	40,141
02 May 14	19.56000 +0.24	19.64	19.12	19.12	24,644
01 May 14	19.32000 -0.13	19.45	19.14	19.45	23,434
30 Apr 14	19.45000 +0.20	19.53	19.24	19.26	22,219
29 Apr 14	19.25000 +0.35	19.34	18.71	19.25	90,680
28 Apr 14	18.90000 -0.06	19.06	18.78	18.99	25,968
25 Apr 14	18.96000 +0.00	19.08	18.77	19.08	20,895
24 Apr 14	18.96000 +0.04	19.10	18.85	19.05	14,754
23 Apr 14	18.92000 -0.10	19.05	18.75	19.00	36,770
22 Apr 14	19.02000 +0.22	19.10	18.72	18.73	78,190
21 Apr 14	18.80000 -0.24	19.08	18.54	18.93	22,931
17 Apr 14	19.04000 +0.00	19.04	18.79	18.90	17,409
16 Apr 14	19.04000 +0.12	19.11	18.86	18.86	15,293
15 Apr 14	18.92000 +0.09	19.04	18.11	18.75	68,180
14 Apr 14	18.83000 +0.07	18.99	18.75	18.76	15,228
11 Apr 14	18.76000 -0.24	19.05	18.65	19.00	50,006
10 Apr 14	19.00000 -0.38	19.45	18.84	19.38	26,819
09 Apr 14	19.38000 +0.17	19.40	19.25	19.25	41,032
08 Apr 14	19.21000 -0.19	19.49	18.82	19.29	62,989
07 Apr 14	19.40000 -0.10	19.61	19.19	19.50	88,515
04 Apr 14	19.50000 -0.01	19.60	19.05	19.60	108,058
03 Apr 14	19.51000 +0.42	19.67	19.10	19.10	302,299
02 Apr 14	19.09000 +0.85	19.10	18.33	18.35	75,675
01 Apr 14	18.24000 +0.19	18.62	17.99	18.00	96,095
31 Mar 14	18.05000 +0.05	18.10	17.91	17.92	45,628
28 Mar 14	18.00000 -0.37	18.50	17.83	18.24	83,208
27 Mar 14	18.37000 -0.54	18.73	18.18	18.71	28,193
26 Mar 14	18.91000 -0.10	19.18	18.90	19.13	21,820
25 Mar 14	19.01000 -0.10	19.32	18.83	19.32	130,478
24 Mar 14	19.11000 +0.01	19.36	18.88	19.20	41,534
21 Mar 14	19.10000 +0.20	19.24	18.95	18.98	61,562
20 Mar 14	18.90000 -0.33	19.20	18.88	19.16	38,931
19 Mar 14	19.23000 -0.02	19.27	19.06	19.24	43,658
18 Mar 14	19.25000 +0.19	19.27	18.94	18.94	120,880
17 Mar 14	19.06000 +0.16	19.16	18.75	18.75	350,375
14 Mar 14	18.90000 -0.05	18.92	18.40	18.75	84,683
13 Mar 14	18.95000 -0.09	19.10	18.73	19.10	113,861
12 Mar 14	19.04000 -0.12	19.20	18.40	18.81	90,340
11 Mar 14	19.16000 +0.51	19.31	18.58	18.58	58,324
10 Mar 14	18.65000 -0.07	18.79	18.48	18.79	50,464
07 Mar 14	18.72000 +0.12	18.72	18.49	18.60	23,125
06 Mar 14	18.60000 -0.10	18.67	18.47	18.54	13,096
05 Mar 14	18.70000 +0.03	18.85	18.57	18.65	24,112
04 Mar 14	18.67000 +0.56	18.88	17.92	18.03	82,138
03 Mar 14	18.11000 -0.23	18.29	17.88	18.27	51,857
28 Feb 14	18.34000 -0.04	18.35	17.91	18.28	103,199
27 Feb 14	18.38000 -0.12	18.64	18.03	18.20	198,415
26 Feb 14	18.50000 +1.74	19.25	17.30	17.30	362,419
25 Feb 14	16.76000 +0.09	16.90	16.66	16.66	13,571
24 Feb 14	16.67000 +0.07	16.75	16.60	16.60	16,123
21 Feb 14	16.60000 -0.21	16.85	16.60	16.74	36,611
20 Feb 14	16.81000 +0.06	16.94	16.65	16.75	25,217
19 Feb 14	16.75000 +0.37	16.87	16.30	16.30	46,476
18 Feb 14	16.38000 +0.15	16.44	16.17	16.20	51,017
14 Feb 14	16.23000 +0.23	16.24	16.00	16.00	24,901
13 Feb 14	16.00000 +0.00	16.06	15.89	15.89	23,940
12 Feb 14	16.00000 -0.03	16.06	15.98	16.00	15,550
11 Feb 14	16.03000 +0.02	16.25	15.90	16.02	40,965
10 Feb 14	16.01000 +0.24	16.27	15.70	15.71	58,203
07 Feb 14	15.77000 -0.03	15.98	15.67	15.98	80,965
06 Feb 14	15.80000 -0.20	16.00	15.77	16.00	19,290
05 Feb 14	16.00000 +0.00	16.16	15.96	16.00	19,982
04 Feb 14	16.00000 +0.15	16.16	15.64	15.76	55,586
03 Feb 14	15.85000 -0.61	16.40	15.78	16.38	69,471
31 Jan 14	16.46500 +0.11	16.60	16.25	16.25	28,146
30 Jan 14	16.35000 +0.62	16.38	15.72	15.74	226,133
29 Jan 14	15.73000 -0.73	16.51	15.63	16.25	108,263
28 Jan 14	16.46000 -0.22	16.84	16.36	16.58	85,119
27 Jan 14	16.68000 -0.28	17.04	16.62	16.86	212,868
24 Jan 14	16.96000 -0.13	17.13	16.75	16.97	196,420
23 Jan 14	17.09000 +0.13	17.16	16.72	16.72	229,692
22 Jan 14	16.96000 +0.11	17.02	16.79	16.80	167,350
21 Jan 14	16.85000 +0.04	16.90	16.70	16.72	277,337
20 Jan 14	16.81000 -0.14	17.02	16.70	17.02	16,491
17 Jan 14	16.95000 -0.05	17.13	16.93	17.13	50,910
16 Jan 14	17.00000 -0.05	17.05	16.92	16.99	39,710
15 Jan 14	17.05000 +0.13	17.10	16.84	16.90	101,059
14 Jan 14	16.92000 -0.18	17.15	16.85	17.07	40,714
13 Jan 14	17.10000 +0.16	17.14	16.74	17.10	64,554
10 Jan 14	16.94000 +0.04	17.02	16.75	16.95	72,327
09 Jan 14	16.90000 -0.28	17.29	16.85	17.29	58,915
08 Jan 14	17.18000 +0.39	17.37	16.78	16.88	118,589
07 Jan 14	16.79000 +0.04	16.86	16.65	16.80	47,023
06 Jan 14	16.75000 +0.04	16.80	16.71	16.74	85,545
03 Jan 14	16.71000 -0.09	16.80	16.42	16.77	65,397
02 Jan 14	16.80000 +0.00	16.90	16.72	16.72	50,296
31 Dec 13	16.80000 -0.06	16.86	16.70	16.86	40,616
30 Dec 13	16.86000 +0.05	17.03	16.85	17.03	31,068
27 Dec 13	16.81000 +0.12	16.86	16.57	16.57	30,928
24 Dec 13	16.69000 +0.03	16.69	16.55	16.55	21,303
23 Dec 13	16.66000 -0.06	16.75	16.58	16.75	29,977
20 Dec 13	16.72000 +0.12	16.72	16.51	16.55	60,435
19 Dec 13	16.60000 +0.04	16.70	16.44	16.70	55,765
18 Dec 13	16.56000 +0.39	16.59	16.11	16.24	107,637
17 Dec 13	16.17000 +0.11	16.20	15.89	16.01	158,067
16 Dec 13	16.06000 +0.26	16.06	15.75	15.83	25,762
13 Dec 13	15.80000 -0.20	16.08	15.63	16.08	62,893
12 Dec 13	16.00000 -0.17	16.10	15.92	16.05	85,146
11 Dec 13	16.17000 -0.08	16.30	16.05	16.30	117,375
10 Dec 13	16.25000 -0.15	16.32	15.84	16.32	40,518
09 Dec 13	16.40000 -0.03	16.75	16.40	16.49	77,543
06 Dec 13	16.43000 +0.29	16.89	15.96	15.96	152,115
05 Dec 13	16.14000 +0.59	16.15	15.54	15.63	106,557
04 Dec 13	15.55000 -0.07	15.68	15.46	15.48	85,931
03 Dec 13	15.62000 +0.25	15.80	15.32	15.32	135,291
02 Dec 13	15.37000 +0.08	15.74	15.07	15.29	123,720
29 Nov 13	15.29000 +0.49	15.46	14.81	14.81	74,892
28 Nov 13	14.80000 -0.32	15.10	14.55	15.03	37,326
27 Nov 13	15.12000 -0.37	15.50	14.95	15.50	94,516
26 Nov 13	15.49000 -0.01	15.78	15.40	15.55	108,675
25 Nov 13	15.50000 -0.40	16.02	15.36	16.02	82,966
22 Nov 13	15.90000 +0.52	16.63	15.26	15.54	267,960
21 Nov 13	15.38000 +0.01	15.46	15.24	15.46	118,525
20 Nov 13	15.37000 -0.05	15.45	15.24	15.45	99,931
19 Nov 13	15.42000 +0.11	15.49	15.31	15.38	226,822
18 Nov 13	15.31000 -0.08	15.65	15.31	15.39	160,687
15 Nov 13	15.39000 +0.22	15.60	15.17	15.17	249,293
14 Nov 13	15.17000 +1.26	15.40	14.01	14.01	323,297
13 Nov 13	13.91000 +0.00	13.98	13.81	13.94	163,949
12 Nov 13	13.91000 +0.02	14.01	13.80	13.99	65,887
11 Nov 13	13.89000 +0.04	14.00	13.83	13.84	37,209
08 Nov 13	13.85000 +0.10	13.85	13.62	13.70	82,596
07 Nov 13	13.75000 +0.27	13.99	13.51	13.55	63,149
06 Nov 13	13.48000 -0.01	14.00	13.48	13.53	64,067
05 Nov 13	13.49000 -0.01	13.50	13.36	13.50	53,883
04 Nov 13	13.50000 -0.31	13.71	13.22	13.69	121,292
01 Nov 13	13.81000 -0.19	14.00	13.77	14.00	64,280
31 Oct 13	14.00000 -0.06	14.14	13.75	14.00	149,154
30 Oct 13	14.06000 -0.08	14.19	13.90	14.15	75,804
29 Oct 13	14.14000 +0.13	14.19	14.00	14.16	78,625
28 Oct 13	14.01000 -0.26	14.27	14.00	14.27	67,721
25 Oct 13	14.27000 -0.23	14.66	14.06	14.62	106,215
24 Oct 13	14.50000 +0.43	14.58	14.05	14.08	92,020
23 Oct 13	14.07000 -0.20	14.40	14.02	14.40	90,940
22 Oct 13	14.27000 +0.21	14.34	14.00	14.14	124,400
21 Oct 13	14.06000 +0.00	14.19	13.99	14.19	82,543
18 Oct 13	14.06000 +0.56	14.15	13.50	13.56	115,994
17 Oct 13	13.50000 +0.09	13.63	13.47	13.47	112,755
16 Oct 13	13.41000 -0.07	13.67	13.40	13.45	86,961
15 Oct 13	13.48000 +0.12	13.52	13.22	13.27	131,545
11 Oct 13	13.36000 -0.25	13.39	13.20	13.20	482,090
10 Oct 13	13.61000 +0.19	13.73	13.33	13.33	38,269
09 Oct 13	13.42000 +0.10	13.44	13.10	13.28	111,114
08 Oct 13	13.32000 -0.01	13.40	13.09	13.36	72,820
07 Oct 13	13.33000 -0.13	13.45	13.18	13.38	42,216
04 Oct 13	13.46000 -0.06	13.54	13.27	13.38	59,475
03 Oct 13	13.52000 -0.02	13.54	13.26	13.53	89,177
02 Oct 13	13.54000 +0.23	13.61	13.30	13.30	121,024
01 Oct 13	13.31000 +0.61	13.52	12.70	12.70	186,673
30 Sep 13	12.70000 -0.80	13.50	12.26	13.50	124,713
27 Sep 13	13.50000 -0.18	13.65	13.40	13.64	68,508
26 Sep 13	13.68000 +0.08	13.72	13.45	13.55	118,887
25 Sep 13	13.60000 +0.03	13.60	13.48	13.50	62,767
24 Sep 13	13.57000 +0.26	13.60	13.28	13.28	79,388
23 Sep 13	13.31000 +0.06	13.35	13.12	13.16	83,346
20 Sep 13	13.25000 +0.52	13.25	12.71	12.78	125,122
19 Sep 13	12.73000 +0.33	12.78	12.18	12.47	99,210
18 Sep 13	12.40000 +0.15	12.49	12.00	12.20	67,900
17 Sep 13	12.25000 +0.16	12.34	11.98	12.00	40,049
16 Sep 13	12.09000 -0.19	12.49	11.94	12.42	91,731
13 Sep 13	12.28000 +0.73	12.36	11.60	11.60	620,889
12 Sep 13	11.55000 -0.05	11.63	11.50	11.57	54,772
11 Sep 13	11.60000 +0.08	11.75	11.50	11.62	107,375
10 Sep 13	11.52000 +0.05	11.68	11.40	11.45	74,056
09 Sep 13	11.47000 +0.19	11.55	11.31	11.32	48,897
06 Sep 13	11.28000 +0.00	11.28	11.25	11.28	64,471
05 Sep 13	11.28000 +0.05	11.40	11.20	11.20	73,079
04 Sep 13	11.23000 +0.08	11.23	11.13	11.13	34,049
03 Sep 13	11.15000 +0.01	11.19	11.05	11.14	37,118
30 Aug 13	11.14000 +0.01	11.30	11.09	11.14	23,645
29 Aug 13	11.13000 +0.00	11.18	11.07	11.07	23,396
28 Aug 13	11.13000 +0.06	11.13	11.01	11.01	63,663
27 Aug 13	11.07000 +0.05	11.09	11.00	11.03	18,259
26 Aug 13	11.02000 -0.10	11.24	11.02	11.19	58,275
23 Aug 13	11.12000 +0.12	11.32	10.80	11.25	104,880
22 Aug 13	11.00000 +0.85	11.29	10.30	10.33	187,549
21 Aug 13	10.15000 +0.15	10.28	10.00	10.04	25,059
20 Aug 13	10.00000 +0.15	10.04	9.90	9.90	14,848
19 Aug 13	9.85000 -0.35	10.18	9.50	10.10	26,844
16 Aug 13	10.20000 +0.01	10.48	10.05	10.20	48,428
15 Aug 13	10.19000 +0.75	10.35	9.44	9.76	88,687
14 Aug 13	9.44000 +0.06	9.44	9.40	9.40	65,955
13 Aug 13	9.38000 +0.02	9.40	9.36	9.36	6,229
12 Aug 13	9.36000 -0.04	9.38	9.35	9.35	11,513
09 Aug 13	9.40000 +0.20	9.40	9.34	9.35	37,570
08 Aug 13	9.20000 -0.15	9.36	9.05	9.05	30,602
07 Aug 13	9.35000 +0.00	9.37	9.26	9.26	8,002
06 Aug 13	9.35000 -0.01	9.37	9.26	9.26	8,261
02 Aug 13	9.36000 +0.01	9.45	9.35	9.39	44,573
01 Aug 13	9.35000 +0.00	9.40	9.34	9.35	12,189
31 Jul 13	9.35000 +0.07	9.35	9.27	9.28	12,062
30 Jul 13	9.28000 +0.03	9.30	9.00	9.19	14,042
29 Jul 13	9.25000 -0.15	9.39	9.25	9.35	3,153
26 Jul 13	9.40000 +0.10	9.40	9.28	9.30	45,814
25 Jul 13	9.29500 -0.01	9.30	9.29	9.29	1,419
24 Jul 13	9.30000 +0.00	9.39	9.25	9.25	4,774
23 Jul 13	9.30000 +0.10	9.30	9.10	9.10	3,796
22 Jul 13	9.20000 -0.22	9.44	9.20	9.42	4,717
19 Jul 13	9.42000 +0.42	9.45	9.00	9.00	30,766
18 Jul 13	9.00000 +0.05	9.04	8.86	8.96	6,851
17 Jul 13	8.95000 -0.04	9.07	8.91	8.96	17,279
16 Jul 13	8.99000 +0.21	8.99	8.61	8.71	81,131
15 Jul 13	8.78000 +0.11	8.78	8.65	8.65	46,680
12 Jul 13	8.67000 +0.32	8.68	8.39	8.39	34,501
11 Jul 13	8.35000 +0.09	8.35	8.25	8.30	7,197
10 Jul 13	8.26000 +0.02	8.28	8.17	8.18	4,889
09 Jul 13	8.24000 -0.01	8.30	8.05	8.20	26,101
08 Jul 13	8.25000 -0.05	8.34	8.25	8.34	4,710
05 Jul 13	8.30000 -0.04	8.34	8.21	8.26	19,709
04 Jul 13	8.34000 +0.09	8.35	8.23	8.23	4,877
03 Jul 13	8.25000 -0.03	8.35	8.24	8.34	15,981
02 Jul 13	8.28000 +0.11	8.41	8.14	8.14	26,552
28 Jun 13	8.17000 -0.06	8.20	8.16	8.19	31,400
27 Jun 13	8.23000 -0.11	8.30	8.23	8.30	15,850
26 Jun 13	8.34000 -0.02	8.40	7.95	7.95	28,397
25 Jun 13	8.36000 +0.06	8.37	8.31	8.31	3,736
24 Jun 13	8.30000 +0.11	8.30	7.91	8.22	111,015
21 Jun 13	8.19000 -0.06	8.26	8.18	8.18	4,844
20 Jun 13	8.25000 +0.03	8.29	8.21	8.21	22,408
19 Jun 13	8.22000 +0.07	8.33	8.12	8.12	10,862
18 Jun 13	8.15000 +0.00	8.24	8.14	8.14	6,216
17 Jun 13	8.15000 -0.05	8.33	8.15	8.16	11,691
14 Jun 13	8.20000 -0.12	8.35	8.20	8.24	16,873
13 Jun 13	8.32000 +0.07	8.36	8.22	8.24	4,950
12 Jun 13	8.25000 +0.04	8.31	8.17	8.17	6,149
11 Jun 13	8.21000 -0.02	8.25	8.16	8.17	23,605
10 Jun 13	8.23000 +0.06	8.30	8.10	8.16	11,765
07 Jun 13	8.17000 -0.12	8.34	8.16	8.17	8,157
06 Jun 13	8.29000 -0.06	8.37	8.25	8.30	16,427
05 Jun 13	8.35000 -0.02	8.37	8.21	8.30	31,604
04 Jun 13	8.37000 +0.00	8.37	8.30	8.32	7,215
03 Jun 13	8.37000 +0.09	8.37	8.25	8.30	8,557
31 May 13	8.28000 +0.07	8.28	8.08	8.09	23,764
30 May 13	8.21000 +0.04	8.21	8.05	8.10	29,907
29 May 13	8.17000 +0.15	8.17	8.03	8.03	8,343
28 May 13	8.02000 -0.05	8.08	7.95	8.07	272,192
27 May 13	8.07000 -0.06	8.11	8.07	8.10	1,344
24 May 13	8.13000 +0.12	8.13	8.00	8.12	110,724
23 May 13	8.01000 +0.07	8.07	7.95	7.95	205,255
22 May 13	7.94000 -0.17	8.18	7.94	8.18	96,120
21 May 13	8.11000 -0.09	8.22	8.04	8.04	12,843
17 May 13	8.20000 +0.16	8.20	8.03	8.04	8,041
16 May 13	8.04000 -0.01	8.07	7.95	7.97	21,806
15 May 13	8.05000 +0.01	8.10	7.99	8.00	32,496
14 May 13	8.04000 +0.00	8.10	7.91	8.09	79,256
13 May 13	8.04000 +0.04	8.19	8.00	8.19	12,377
10 May 13	8.00000 +0.09	8.06	7.90	8.01	48,279
09 May 13	7.91000 -0.40	8.24	7.84	8.22	390,018
08 May 13	8.31000 -0.08	8.44	8.16	8.44	103,805
07 May 13	8.39000 +0.15	8.45	8.18	8.18	18,812
06 May 13	8.24000 -0.08	8.40	8.18	8.25	134,309
03 May 13	8.32000 -0.07	8.40	8.26	8.36	12,595
02 May 13	8.39000 +0.24	8.40	8.20	8.20	13,190
01 May 13	8.15000 -0.27	8.41	8.13	8.41	259,177
30 Apr 13	8.42000 +0.22	8.43	8.13	8.24	36,090
29 Apr 13	8.20000 -0.02	8.21	8.11	8.18	44,192
26 Apr 13	8.22000 +0.13	8.25	8.06	8.10	8,289
25 Apr 13	8.09000 -0.06	8.15	8.05	8.15	34,767
24 Apr 13	8.15000 +0.19	8.19	8.00	8.10	403,117
23 Apr 13	7.96000 +0.05	8.16	7.86	7.91	44,930
22 Apr 13	7.91000 -0.15	8.13	7.40	8.06	64,358
19 Apr 13	8.06000 -0.30	8.40	7.74	8.40	196,907
18 Apr 13	8.36000 -0.09	8.44	8.32	8.43	75,464
17 Apr 13	8.45000 -0.01	8.46	8.31	8.46	26,315
16 Apr 13	8.46000 +0.09	8.46	8.40	8.41	9,607
15 Apr 13	8.37000 -0.08	8.41	8.27	8.29	17,987
12 Apr 13	8.45000 +0.00	8.45	8.34	8.39	38,911
11 Apr 13	8.45000 +0.06	8.49	8.28	8.38	25,976
10 Apr 13	8.39000 +0.03	8.39	8.19	8.29	5,742
09 Apr 13	8.36000 +0.26	8.39	8.04	8.06	43,838
08 Apr 13	8.10000 +0.02	8.12	8.03	8.06	16,886
05 Apr 13	8.08000 -0.01	8.08	8.00	8.00	50,721
04 Apr 13	8.09000 -0.01	8.10	8.00	8.06	44,134
03 Apr 13	8.10000 +0.02	8.12	8.00	8.10	29,105
02 Apr 13	8.08000 +0.04	8.09	8.02	8.08	22,060
01 Apr 13	8.04000 -0.15	8.19	8.03	8.15	21,425
28 Mar 13	8.19000 +0.04	8.23	8.12	8.17	32,553
27 Mar 13	8.15000 -0.15	8.28	8.10	8.27	52,387
26 Mar 13	8.30000 +0.02	8.30	8.25	8.25	21,152
25 Mar 13	8.28000 -0.07	8.39	8.25	8.39	48,206
22 Mar 13	8.35000 -0.15	8.55	8.35	8.55	378,877
21 Mar 13	8.50000 +0.00	8.54	8.44	8.47	9,429
20 Mar 13	8.50000 +0.05	8.50	8.36	8.37	17,037
19 Mar 13	8.45000 +0.18	8.45	8.28	8.31	9,790
18 Mar 13	8.27000 -0.05	8.45	8.24	8.35	23,954
15 Mar 13	8.32000 -0.04	8.50	8.32	8.49	14,334
14 Mar 13	8.36000 -0.24	8.60	8.29	8.60	22,805
13 Mar 13	8.60000 +0.10	8.65	8.56	8.60	33,142
12 Mar 13	8.50000 +0.00	8.50	8.34	8.43	16,999
11 Mar 13	8.50000 -0.01	8.50	8.23	8.50	16,813
08 Mar 13	8.51000 +0.01	8.56	8.41	8.51	29,828
07 Mar 13	8.50000 +0.00	8.52	8.44	8.52	10,545
06 Mar 13	8.50000 +0.11	8.50	8.42	8.42	19,849
05 Mar 13	8.39000 +0.07	8.50	8.35	8.35	16,061
04 Mar 13	8.32000 -0.15	8.50	8.32	8.47	36,063
01 Mar 13	8.47000 -0.02	8.50	8.40	8.47	17,527
28 Feb 13	8.49000 +0.24	8.50	8.31	8.31	29,425
27 Feb 13	8.25000 -0.05	8.33	8.20	8.30	4,044
26 Feb 13	8.30000 -0.05	8.35	8.20	8.31	5,192
25 Feb 13	8.35000 +0.00	8.37	8.25	8.37	11,618
22 Feb 13	8.35000 +0.21	8.35	8.16	8.16	15,349
21 Feb 13	8.14000 -0.11	8.25	8.14	8.25	11,188
20 Feb 13	8.25000 -0.04	8.35	8.25	8.29	19,080
19 Feb 13	8.29000 -0.06	8.39	8.25	8.33	22,640
15 Feb 13	8.35000 +0.06	8.38	8.20	8.38	7,391
14 Feb 13	8.29000 +0.03	8.39	8.24	8.26	18,015
13 Feb 13	8.26000 -0.13	8.39	8.26	8.30	14,557
12 Feb 13	8.39000 +0.05	8.39	8.26	8.30	18,488
11 Feb 13	8.34000 -0.04	8.39	8.30	8.38	13,557
08 Feb 13	8.38000 +0.01	8.38	8.33	8.37	5,564
07 Feb 13	8.37000 +0.03	8.38	8.22	8.30	8,297
06 Feb 13	8.34000 -0.01	8.35	8.06	8.25	15,744
05 Feb 13	8.35000 +0.13	8.35	8.24	8.24	8,840
04 Feb 13	8.22000 +0.00	8.25	8.10	8.11	9,309
01 Feb 13	8.22000 -0.03	8.25	8.09	8.12	13,988
31 Jan 13	8.25000 -0.10	8.25	8.22	8.24	23,933
30 Jan 13	8.35000 -0.04	8.39	8.27	8.35	10,214
29 Jan 13	8.39000 +0.00	8.39	8.27	8.30	5,090
28 Jan 13	8.39000 +0.00	8.40	8.37	8.38	9,443
25 Jan 13	8.39000 +0.02	8.39	8.30	8.36	10,109
24 Jan 13	8.37000 +0.02	8.42	8.28	8.42	16,205
23 Jan 13	8.35000 -0.10	8.40	8.35	8.40	14,053
22 Jan 13	8.45000 +0.02	8.45	8.38	8.38	16,584
21 Jan 13	8.43000 +0.06	8.45	8.34	8.45	2,169
18 Jan 13	8.37000 -0.03	8.45	8.28	8.44	50,096
17 Jan 13	8.40000 -0.17	8.55	8.40	8.55	33,809
16 Jan 13	8.57000 +0.09	8.69	8.40	8.50	51,484
15 Jan 13	8.48000 +0.05	8.52	8.35	8.35	15,997
14 Jan 13	8.43000 +0.03	8.47	8.36	8.43	13,322
11 Jan 13	8.40000 -0.10	8.52	8.19	8.30	42,443
10 Jan 13	8.50000 +0.11	8.50	8.36	8.43	25,059
09 Jan 13	8.39000 -0.01	8.40	8.30	8.35	3,247
08 Jan 13	8.40000 -0.06	8.48	8.34	8.47	3,824
07 Jan 13	8.46000 +0.06	8.51	8.24	8.29	56,137
04 Jan 13	8.40000 +0.16	8.47	8.15	8.16	54,653
03 Jan 13	8.24000 +0.00	8.40	8.20	8.20	9,543
02 Jan 13	8.24000 -0.02	8.35	8.20	8.27	5,703
31 Dec 12	8.26000 -0.04	8.27	8.22	8.25	17,451
28 Dec 12	8.30000 +0.24	8.30	8.15	8.15	11,350
27 Dec 12	8.06000 -0.24	8.28	8.06	8.24	25,609
24 Dec 12	8.30000 +0.05	8.30	8.25	8.30	9,943
21 Dec 12	8.25000 -0.19	8.40	8.25	8.40	34,217
20 Dec 12	8.44000 +0.04	8.49	8.36	8.36	18,753
19 Dec 12	8.40000 +0.05	8.47	8.30	8.37	11,331
18 Dec 12	8.35000 +0.05	8.35	8.25	8.25	10,264
17 Dec 12	8.30000 +0.04	8.39	8.25	8.30	14,901
14 Dec 12	8.26000 +0.01	8.30	8.25	8.25	17,716
13 Dec 12	8.25000 +0.00	8.27	8.25	8.25	16,370
12 Dec 12	8.25000 +0.00	8.28	8.14	8.19	10,676
11 Dec 12	8.25000 -0.04	8.29	8.25	8.29	67,922
10 Dec 12	8.29000 +0.23	8.29	8.05	8.05	12,776
07 Dec 12	8.06000 -0.04	8.17	8.00	8.16	20,047
06 Dec 12	8.10000 +0.02	8.10	8.05	8.08	6,119
05 Dec 12	8.08000 -0.18	8.30	8.07	8.26	21,971
04 Dec 12	8.26000 -0.02	8.46	8.17	8.30	17,054
03 Dec 12	8.28000 +0.08	8.28	8.17	8.18	4,848
30 Nov 12	8.20000 +0.12	8.23	8.01	8.12	21,299
29 Nov 12	8.08000 -0.06	8.22	8.00	8.11	11,559
28 Nov 12	8.14000 -0.06	8.19	8.07	8.16	19,562
27 Nov 12	8.20000 +0.01	8.25	8.20	8.24	40,579
26 Nov 12	8.19000 -0.21	8.34	8.19	8.34	20,703
23 Nov 12	8.40000 +0.19	8.40	8.12	8.23	32,102
22 Nov 12	8.21000 +0.02	8.27	8.12	8.15	14,229
21 Nov 12	8.19000 +0.13	8.69	8.18	8.69	12,656
20 Nov 12	8.06000 +0.02	8.25	8.04	8.04	16,434
19 Nov 12	8.04000 +0.04	8.13	8.01	8.11	18,786
16 Nov 12	8.00000 -0.23	8.14	7.99	8.14	13,475
15 Nov 12	8.23000 -0.01	8.40	8.00	8.28	38,948
14 Nov 12	8.24000 +0.01	8.83	8.14	8.16	87,747
13 Nov 12	8.23000 -0.02	8.25	8.15	8.20	7,901
12 Nov 12	8.25000 +0.05	8.48	8.23	8.29	8,999
09 Nov 12	8.20000 +0.05	8.33	8.07	8.15	27,735
08 Nov 12	8.15000 +0.00	8.15	8.08	8.10	9,257
07 Nov 12	8.15000 -0.01	8.15	8.04	8.08	11,155
06 Nov 12	8.16000 -0.02	8.20	8.13	8.20	7,933
05 Nov 12	8.18000 +0.10	8.20	8.10	8.17	11,878
02 Nov 12	8.08000 -0.09	8.20	8.03	8.20	23,176
01 Nov 12	8.17000 -0.01	8.20	8.12	8.19	13,306
31 Oct 12	8.18000 -0.06	8.20	8.08	8.20	17,946
30 Oct 12	8.24000 +0.06	8.38	8.15	8.15	4,917
29 Oct 12	8.18000 -0.03	8.24	8.15	8.16	22,550
26 Oct 12	8.21000 +0.05	8.32	8.18	8.27	10,959
25 Oct 12	8.16000 -0.09	8.34	8.16	8.23	7,586
24 Oct 12	8.25000 +0.00	8.40	8.23	8.32	37,972
23 Oct 12	8.25000 +0.00	8.37	8.22	8.25	83,932
22 Oct 12	8.25000 +0.02	8.30	8.15	8.22	38,743
19 Oct 12	8.23000 -0.02	8.35	8.21	8.25	23,023
18 Oct 12	8.25000 -0.05	8.29	8.22	8.25	10,954
17 Oct 12	8.30000 -0.05	8.49	8.25	8.27	12,732
16 Oct 12	8.35000 +0.10	8.53	8.25	8.30	16,135
15 Oct 12	8.25000 +0.07	8.40	8.17	8.20	17,103
12 Oct 12	8.18000 -0.12	8.63	8.00	8.48	30,591
11 Oct 12	8.30000 -0.39	8.73	8.26	8.73	37,359
10 Oct 12	8.69000 +0.06	8.75	8.44	8.68	20,622
09 Oct 12	8.63000 -0.04	8.63	8.34	8.51	20,980
05 Oct 12	8.67000 +0.11	8.71	8.60	8.60	16,704
04 Oct 12	8.56000 +0.23	8.60	8.33	8.33	19,572
03 Oct 12	8.33000 +0.17	8.40	7.76	8.17	77,277
02 Oct 12	8.16000 -0.57	8.75	7.96	8.75	93,347
01 Oct 12	8.73000 -0.24	8.87	8.64	8.65	35,892
28 Sep 12	8.97000 -0.04	9.07	8.92	9.01	37,513
27 Sep 12	9.01000 +0.05	9.14	9.00	9.05	24,213
26 Sep 12	8.96000 -0.07	9.10	8.83	8.91	34,214
25 Sep 12	9.03000 +0.14	9.08	8.90	8.90	95,650
24 Sep 12	8.89000 -0.13	9.13	8.89	8.99	15,708
21 Sep 12	9.02000 +0.12	9.10	8.89	8.90	130,641
20 Sep 12	8.90000 +0.14	8.90	8.73	8.76	29,503
19 Sep 12	8.76000 -0.06	8.81	8.76	8.81	4,253
18 Sep 12	8.82000 -0.03	8.83	8.76	8.77	13,568
17 Sep 12	8.85000 +0.01	8.86	8.79	8.86	13,084
14 Sep 12	8.84000 +0.04	8.97	8.67	8.70	20,007
13 Sep 12	8.80000 -0.01	8.81	8.63	8.80	73,724
12 Sep 12	8.81000 +0.17	8.88	8.64	8.64	75,746
11 Sep 12	8.64000 +0.16	8.68	8.53	8.61	38,165
10 Sep 12	8.48000 -0.08	8.60	8.19	8.60	26,155
07 Sep 12	8.56000 -0.08	8.70	8.50	8.70	138,218
06 Sep 12	8.64000 +0.19	8.75	8.42	8.45	29,726
05 Sep 12	8.45000 +0.00	8.47	8.36	8.40	9,891
04 Sep 12	8.45000 +0.14	8.45	8.18	8.22	30,576
31 Aug 12	8.31000 +0.05	8.44	8.21	8.34	16,933
30 Aug 12	8.26000 -0.15	8.39	8.15	8.16	52,914
29 Aug 12	8.41000 -0.04	8.50	8.34	8.50	20,067
28 Aug 12	8.45000 +0.00	8.45	8.25	8.42	62,635
27 Aug 12	8.45000 +0.34	8.47	8.11	8.15	13,552
24 Aug 12	8.11000 +0.00	8.37	8.11	8.15	30,734
23 Aug 12	8.11000 -0.06	8.17	8.09	8.16	31,209
22 Aug 12	8.17000 +0.09	8.20	8.11	8.15	95,347
21 Aug 12	8.08000 -0.01	8.29	8.01	8.04	28,545
20 Aug 12	8.09000 +0.00	8.09	7.96	8.09	26,387
17 Aug 12	8.09000 +0.17	8.09	7.98	8.02	19,962
16 Aug 12	7.92000 -0.03	8.05	7.92	8.00	31,148
15 Aug 12	7.95000 +0.10	7.99	7.89	7.94	18,191
14 Aug 12	7.85000 -0.09	8.05	7.85	7.92	44,266
13 Aug 12	7.94000 -0.34	8.20	7.85	8.20	62,258
10 Aug 12	8.28000 -0.12	8.40	8.20	8.40	175,538
09 Aug 12	8.40000 +0.11	8.49	8.20	8.20	44,111
08 Aug 12	8.29000 +0.20	8.31	8.05	8.09	71,301
07 Aug 12	8.09000 -0.21	8.35	8.01	8.29	28,648
03 Aug 12	8.30000 +0.09	8.35	8.15	8.20	15,192
02 Aug 12	8.21000 -0.10	8.21	8.11	8.18	48,752
01 Aug 12	8.31000 +0.12	8.33	8.16	8.24	26,403
31 Jul 12	8.19000 -0.06	8.35	8.15	8.16	16,027
30 Jul 12	8.25000 +0.12	8.25	8.11	8.15	17,258
27 Jul 12	8.13000 +0.08	8.15	8.06	8.11	7,492
26 Jul 12	8.05000 -0.05	8.10	7.82	8.09	21,944
25 Jul 12	8.10000 -0.09	8.25	8.01	8.25	40,362
24 Jul 12	8.19000 +0.13	8.19	8.05	8.06	36,507
23 Jul 12	8.06000 -0.03	8.11	7.94	8.06	24,107
20 Jul 12	8.09000 +0.03	8.19	8.00	8.10	30,815
19 Jul 12	8.06000 +0.08	8.12	7.95	7.98	42,006
18 Jul 12	7.98000 +0.22	7.98	7.71	7.71	19,296
17 Jul 12	7.76000 +0.04	7.77	7.64	7.75	15,484
16 Jul 12	7.72000 +0.09	7.75	7.55	7.63	19,881
13 Jul 12	7.63000 -0.12	7.75	7.51	7.74	17,660
12 Jul 12	7.75000 +0.01	7.75	7.49	7.66	18,431
11 Jul 12	7.74000 +0.30	7.74	7.49	7.49	18,741
10 Jul 12	7.44000 -0.06	7.57	7.40	7.50	21,522
09 Jul 12	7.50000 +0.21	7.65	7.47	7.47	24,406
06 Jul 12	7.29000 +0.04	7.51	7.13	7.24	21,054
05 Jul 12	7.25000 -0.05	7.30	6.95	7.30	28,792
04 Jul 12	7.30000 -0.10	7.41	7.28	7.40	27,047
03 Jul 12	7.40000 -0.15	7.54	7.32	7.44	16,935
29 Jun 12	7.55000 -0.02	7.65	7.43	7.55	20,178
28 Jun 12	7.57000 -0.05	7.60	7.40	7.60	212,313
27 Jun 12	7.62000 +0.11	7.68	7.58	7.58	23,395
26 Jun 12	7.51000 -0.15	7.68	7.51	7.58	36,169
25 Jun 12	7.66000 -0.01	7.67	7.60	7.67	12,421
22 Jun 12	7.67000 -0.01	7.73	7.61	7.61	7,977
21 Jun 12	7.68000 -0.02	7.69	7.60	7.62	15,343
20 Jun 12	7.70000 +0.00	7.73	7.62	7.72	6,880
19 Jun 12	7.70000 +0.10	7.70	7.60	7.70	6,892
18 Jun 12	7.60000 +0.15	7.72	7.43	7.43	19,106
15 Jun 12	7.45000 -0.10	7.56	7.45	7.56	51,776
14 Jun 12	7.55000 -0.07	7.62	7.55	7.60	4,758
13 Jun 12	7.62000 +0.00	7.75	7.58	7.60	8,432
12 Jun 12	7.62000 -0.08	7.69	7.45	7.59	18,660
11 Jun 12	7.70000 +0.11	7.70	7.45	7.64	56,859
08 Jun 12	7.59000 -0.01	7.60	7.39	7.39	8,586
07 Jun 12	7.60000 -0.19	7.72	7.30	7.67	57,271
06 Jun 12	7.79000 +0.34	7.79	7.46	7.46	17,228
05 Jun 12	7.45000 -0.15	7.60	7.44	7.60	51,878
04 Jun 12	7.60000 +0.10	7.61	7.55	7.55	35,265
01 Jun 12	7.50000 -0.03	7.50	7.30	7.48	17,381
31 May 12	7.53000 -0.07	7.65	7.46	7.56	10,951
30 May 12	7.60000 -0.01	7.72	7.50	7.59	36,109
29 May 12	7.61000 +0.21	7.74	7.40	7.40	28,534
28 May 12	7.40000 +0.00	7.40	7.30	7.30	9,737
25 May 12	7.40000 +0.15	7.41	7.23	7.27	38,408
24 May 12	7.25000 +0.05	7.28	7.18	7.25	16,195
23 May 12	7.20000 -0.05	7.26	7.15	7.20	45,764
22 May 12	7.25000 +0.02	7.30	7.23	7.24	28,115
18 May 12	7.23000 -0.02	7.25	7.20	7.20	19,352
17 May 12	7.25000 -0.08	7.33	7.15	7.26	72,244
16 May 12	7.33000 +0.11	7.35	7.20	7.20	89,174
15 May 12	7.22000 +0.00	7.36	7.20	7.25	166,818
14 May 12	7.22000 -0.14	7.35	7.22	7.35	30,978
11 May 12	7.36000 -0.05	7.41	7.27	7.41	34,171
10 May 12	7.41000 +0.60	7.70	6.80	6.80	176,793
09 May 12	6.81000 +0.23	6.81	6.51	6.51	13,621
08 May 12	6.58000 +0.08	6.59	6.50	6.58	13,349
07 May 12	6.50000 -0.18	6.61	6.50	6.60	13,379
04 May 12	6.68000 -0.11	6.80	6.68	6.80	11,677
03 May 12	6.79000 -0.10	6.92	6.64	6.92	21,032
02 May 12	6.89000 +0.31	6.90	6.62	6.62	46,374
01 May 12	6.58000 +0.03	6.80	6.55	6.80	43,322
30 Apr 12	6.55000 +0.08	6.59	6.50	6.56	12,882
27 Apr 12	6.47000 -0.03	6.55	6.42	6.53	20,346
26 Apr 12	6.50000 +0.03	6.50	6.41	6.45	24,055
25 Apr 12	6.47000 -0.04	6.62	6.45	6.50	31,247
24 Apr 12	6.51000 +0.13	6.65	6.45	6.48	17,241
23 Apr 12	6.38000 -0.52	6.88	6.26	6.88	52,568
20 Apr 12	6.90000 -0.06	6.97	6.72	6.95	18,740
19 Apr 12	6.96000 +0.35	7.00	6.61	6.67	15,517
18 Apr 12	6.61000 +0.33	6.61	6.26	6.26	34,577
17 Apr 12	6.28000 -0.02	6.30	6.06	6.23	61,417
16 Apr 12	6.30000 -0.10	6.45	6.24	6.27	56,495
13 Apr 12	6.40000 -0.29	6.69	6.18	6.69	18,530
12 Apr 12	6.69000 -0.11	6.90	6.69	6.83	25,803
11 Apr 12	6.80000 +0.06	7.00	6.80	6.98	17,856
10 Apr 12	6.74000 -0.13	6.93	6.64	6.93	20,055
09 Apr 12	6.87000 -0.13	7.00	6.85	7.00	28,819
05 Apr 12	7.00000 +0.01	7.10	6.99	6.99	15,319
04 Apr 12	6.99000 -0.15	7.09	6.99	7.09	16,199
03 Apr 12	7.14000 +0.05	7.14	6.98	7.08	11,774
02 Apr 12	7.09000 -0.08	7.24	6.98	7.23	55,696
30 Mar 12	7.17000 +0.11	7.25	7.00	7.06	32,425
29 Mar 12	7.06000 +0.03	7.07	6.85	7.01	31,550
28 Mar 12	7.03000 -0.11	7.14	7.00	7.14	32,581
27 Mar 12	7.14000 +0.04	7.17	7.10	7.15	72,132
26 Mar 12	7.10000 -0.03	7.15	7.06	7.12	35,514
23 Mar 12	7.13000 -0.02	7.15	7.11	7.11	15,300
22 Mar 12	7.15000 +0.00	7.15	6.95	7.15	81,744
21 Mar 12	7.15000 +0.00	7.18	7.02	7.15	58,791
20 Mar 12	7.15000 +0.00	7.18	7.10	7.10	31,782
19 Mar 12	7.15000 -0.10	7.25	6.86	7.25	79,689
16 Mar 12	7.25000 +0.45	7.46	6.70	6.80	93,611
15 Mar 12	6.80000 -0.19	6.98	6.55	6.98	27,060
14 Mar 12	6.99000 +0.61	7.01	6.33	6.38	81,530
13 Mar 12	6.38000 +0.22	6.38	6.04	6.04	22,473
12 Mar 12	6.16000 +0.19	6.31	5.99	5.99	24,579
09 Mar 12	5.97000 -0.16	6.15	5.97	6.15	14,391
08 Mar 12	6.13000 +0.20	6.15	5.84	6.00	14,940
07 Mar 12	5.93000 +0.05	5.99	5.79	5.79	17,330
06 Mar 12	5.88000 -0.28	6.11	5.78	6.11	35,558
05 Mar 12	6.16000 -0.08	6.39	6.13	6.18	137,958
02 Mar 12	6.24000 +0.25	6.29	5.97	5.99	52,584
01 Mar 12	5.99000 +0.10	5.99	5.81	5.89	25,660
29 Feb 12	5.89000 -0.01	5.95	5.86	5.86	14,030
28 Feb 12	5.90000 +0.05	5.94	5.82	5.90	17,183
27 Feb 12	5.85000 +0.05	5.94	5.77	5.77	6,933
24 Feb 12	5.80000 +0.04	5.80	5.75	5.75	18,048
23 Feb 12	5.76000 +0.01	5.77	5.66	5.74	26,184
22 Feb 12	5.75000 +0.01	5.75	5.61	5.70	13,639
21 Feb 12	5.74000 +0.04	5.75	5.69	5.75	13,361
17 Feb 12	5.70000 +0.00	5.70	5.65	5.65	9,264
16 Feb 12	5.70000 +0.00	5.75	5.61	5.61	11,302
15 Feb 12	5.70000 +0.01	5.74	5.60	5.74	18,327
14 Feb 12	5.69000 -0.02	5.72	5.62	5.72	35,150
13 Feb 12	5.71000 -0.21	5.94	5.52	5.94	48,738
10 Feb 12	5.92000 +0.06	5.92	5.79	5.84	35,687
09 Feb 12	5.86000 +0.06	5.95	5.80	5.80	19,548
08 Feb 12	5.80000 +0.14	5.80	5.70	5.74	9,034
07 Feb 12	5.66000 -0.09	5.75	5.65	5.72	19,497
06 Feb 12	5.75000 +0.00	5.75	5.59	5.70	20,340
03 Feb 12	5.75000 +0.00	5.75	5.63	5.65	28,850
02 Feb 12	5.75000 +0.06	5.77	5.57	5.70	19,811
01 Feb 12	5.69000 +0.20	5.69	5.32	5.47	21,359
31 Jan 12	5.49000 -0.13	5.69	5.35	5.60	71,509
30 Jan 12	5.62000 -0.05	5.70	5.59	5.67	11,020
27 Jan 12	5.67000 -0.03	5.73	5.67	5.73	11,376
26 Jan 12	5.70000 +0.10	5.80	5.62	5.70	28,566
25 Jan 12	5.60000 +0.29	5.82	5.30	5.35	40,864
24 Jan 12	5.31000 +0.13	5.35	5.21	5.21	35,729
23 Jan 12	5.18000 +0.01	5.24	5.05	5.14	17,535
20 Jan 12	5.17000 -0.09	5.28	5.05	5.22	205,977
19 Jan 12	5.26000 -0.24	5.40	5.05	5.40	38,421
18 Jan 12	5.50000 -0.44	6.04	5.25	5.95	163,872
17 Jan 12	5.94000 +0.81	6.09	5.22	5.22	97,741
16 Jan 12	5.13000 +0.33	5.13	4.88	4.92	57,608
13 Jan 12	4.80000 +0.06	4.89	4.48	4.73	81,708
12 Jan 12	4.74000 +0.14	4.74	4.35	4.60	90,275
11 Jan 12	4.60000 +0.49	4.71	4.15	4.15	68,735
10 Jan 12	4.11000 +0.21	4.27	3.93	4.00	87,401
09 Jan 12	3.90000 +0.20	3.95	3.70	3.70	27,379
06 Jan 12	3.70000 +0.01	3.74	3.70	3.70	12,680
05 Jan 12	3.69000 +0.01	3.72	3.65	3.65	25,424
04 Jan 12	3.68000 +0.06	3.73	3.65	3.65	31,766
03 Jan 12	3.62000 +0.12	3.69	3.60	3.60	66,329
30 Dec 11	3.50000 +0.00	3.51	3.40	3.40	36,192
29 Dec 11	3.50000 +0.04	3.50	3.36	3.44	67,825
28 Dec 11	3.46000 +0.09	3.58	3.27	3.58	36,108
23 Dec 11	3.37000 -0.03	3.44	3.16	3.44	54,114
22 Dec 11	3.40000 +0.06	3.47	3.35	3.35	21,850
21 Dec 11	3.34000 +0.06	3.34	3.21	3.21	25,674
20 Dec 11	3.28000 +0.28	3.34	3.07	3.10	55,100
19 Dec 11	3.00000 -0.06	3.10	2.95	2.96	32,317
16 Dec 11	3.06000 -0.05	3.10	2.85	3.10	49,785
15 Dec 11	3.11000 -0.07	3.20	3.11	3.17	48,217
14 Dec 11	3.18000 -0.16	3.29	3.15	3.27	28,368
13 Dec 11	3.34000 +0.07	3.34	3.20	3.29	13,962
12 Dec 11	3.27000 +0.01	3.27	3.20	3.20	16,282
09 Dec 11	3.26000 +0.02	3.26	3.14	3.19	65,364
08 Dec 11	3.24000 -0.08	3.33	3.20	3.33	31,642
07 Dec 11	3.32000 -0.25	3.54	3.32	3.54	60,734
06 Dec 11	3.57000 +0.02	3.60	3.55	3.57	19,770
05 Dec 11	3.55000 -0.08	3.62	3.55	3.61	11,022
02 Dec 11	3.63000 -0.05	3.67	3.60	3.61	16,755
01 Dec 11	3.68000 +0.05	3.69	3.58	3.60	5,379
30 Nov 11	3.63000 +0.07	3.70	3.51	3.69	35,975
29 Nov 11	3.56000 -0.05	3.65	3.45	3.57	21,238
28 Nov 11	3.61000 -0.08	3.80	3.60	3.80	29,736
25 Nov 11	3.69000 -0.03	3.77	3.65	3.77	14,676
24 Nov 11	3.72000 -0.07	3.80	3.69	3.80	3,292
23 Nov 11	3.79000 +0.16	3.80	3.58	3.59	55,568
22 Nov 11	3.63000 -0.07	3.67	3.57	3.67	20,359
21 Nov 11	3.70000 -0.03	3.80	3.41	3.80	83,514
18 Nov 11	3.73000 +0.24	4.12	3.61	3.61	217,508
17 Nov 11	3.49000 +0.54	3.60	2.98	3.02	256,599
16 Nov 11	2.95000 -0.23	3.10	2.93	3.08	122,837
15 Nov 11	3.18000 -0.12	3.35	3.15	3.30	36,512
14 Nov 11	3.30000 +0.16	3.45	3.16	3.35	243,835
11 Nov 11	3.14000 +0.24	3.24	2.90	2.93	242,856
10 Nov 11	2.90000 +0.08	2.97	2.56	2.75	207,866
09 Nov 11	2.82000 -0.07	2.91	2.75	2.91	30,779
08 Nov 11	2.89000 +0.08	2.90	2.74	2.90	31,062
07 Nov 11	2.81000 -0.17	2.98	2.80	2.98	30,013
04 Nov 11	2.98000 -0.02	3.01	2.95	3.01	22,273
03 Nov 11	3.00000 +0.01	3.04	2.94	3.01	52,642
02 Nov 11	2.99000 +0.00	3.01	2.95	3.01	8,517
01 Nov 11	2.99000 -0.04	3.06	2.85	3.06	19,589
31 Oct 11	3.03000 -0.07	3.11	2.91	3.11	76,227
28 Oct 11	3.10000 -0.12	3.22	2.92	3.22	64,510
27 Oct 11	3.22000 -0.08	3.35	3.15	3.35	65,510
26 Oct 11	3.30000 +0.01	3.30	3.25	3.27	47,297
25 Oct 11	3.29000 -0.01	3.30	3.25	3.30	65,973
24 Oct 11	3.30000 +0.04	3.34	3.29	3.30	89,365
21 Oct 11	3.26000 +0.03	3.30	3.21	3.23	35,514
20 Oct 11	3.23000 +0.05	3.23	3.16	3.22	27,091
19 Oct 11	3.18000 -0.28	3.40	3.17	3.40	42,529
18 Oct 11	3.46000 -0.11	3.55	3.36	3.51	68,117
17 Oct 11	3.57000 -0.09	3.68	3.56	3.56	15,573
14 Oct 11	3.66000 +0.05	3.74	3.61	3.73	26,977
13 Oct 11	3.61000 -0.12	3.75	3.50	3.73	49,554
12 Oct 11	3.73000 -0.04	3.95	3.71	3.95	57,938
11 Oct 11	3.77000 -0.09	3.95	3.77	3.87	22,856
07 Oct 11	3.86000 -0.09	4.05	3.82	4.05	28,375
06 Oct 11	3.95000 -0.06	4.07	3.91	4.01	119,897
05 Oct 11	4.01000 -0.16	4.41	3.97	4.41	276,530
04 Oct 11	4.17000 -0.13	4.19	3.96	4.09	87,437
03 Oct 11	4.30000 -0.04	4.30	4.10	4.10	35,105
30 Sep 11	4.34000 -0.09	4.50	4.25	4.40	15,744
29 Sep 11	4.43000 -0.20	4.65	4.42	4.60	33,503
28 Sep 11	4.63000 -0.22	4.83	4.54	4.65	12,698
27 Sep 11	4.85000 +0.46	4.90	4.39	4.39	58,425
26 Sep 11	4.39000 +0.35	4.40	4.11	4.20	45,994
23 Sep 11	4.04000 +0.00	4.11	3.91	4.04	31,194
22 Sep 11	4.04000 -0.22	4.12	4.00	4.07	210,629
21 Sep 11	4.26000 -0.18	4.43	4.25	4.43	111,059
20 Sep 11	4.44000 +0.07	4.44	4.31	4.44	11,438
19 Sep 11	4.37000 -0.08	4.44	4.20	4.43	171,659
16 Sep 11	4.45000 -0.12	4.74	4.40	4.74	46,226
15 Sep 11	4.57000 +0.04	4.73	4.57	4.62	20,108
14 Sep 11	4.53000 -0.04	4.62	4.45	4.57	12,142
13 Sep 11	4.57000 -0.05	4.75	4.57	4.62	38,844
12 Sep 11	4.62000 -0.03	4.65	4.57	4.58	14,335
09 Sep 11	4.65000 -0.05	4.70	4.60	4.61	51,062
08 Sep 11	4.70000 +0.09	5.00	4.56	4.56	42,542
07 Sep 11	4.61000 +0.30	4.70	4.55	4.61	33,855
06 Sep 11	4.31000 -0.25	4.36	4.25	4.36	30,093
02 Sep 11	4.56000 -0.26	4.71	4.56	4.70	26,488
01 Sep 11	4.82000 +0.37	4.85	4.45	4.45	42,123
31 Aug 11	4.45000 +0.25	4.49	4.20	4.20	40,280
30 Aug 11	4.20000 -0.06	4.26	4.15	4.22	18,142
29 Aug 11	4.26000 +0.09	4.29	4.15	4.19	47,412
26 Aug 11	4.17000 -0.03	4.27	4.15	4.27	9,945
25 Aug 11	4.20000 -0.10	4.37	4.15	4.37	119,171
24 Aug 11	4.30000 +0.03	4.31	4.26	4.28	534,105
23 Aug 11	4.27000 +0.16	4.27	4.16	4.23	31,696
22 Aug 11	4.11000 +0.08	4.21	4.01	4.12	206,068
19 Aug 11	4.03000 -0.22	4.41	3.99	4.16	319,601
18 Aug 11	4.25000 -0.06	4.44	4.10	4.30	283,370
17 Aug 11	4.31000 +0.01	4.68	4.20	4.47	392,879
16 Aug 11	4.30000 -0.06	4.71	4.10	4.41	148,177
15 Aug 11	4.36000 +0.46	4.50	4.00	4.15	289,380
12 Aug 11	3.90000 +0.20	3.99	3.70	3.75	177,157
11 Aug 11	3.70000 -0.19	4.05	3.64	3.96	147,186
10 Aug 11	3.89000 -0.16	4.20	3.82	4.20	180,930
09 Aug 11	4.05000 +0.30	4.21	3.76	4.21	140,510
08 Aug 11	3.75000 -0.98	4.60	3.65	4.50	172,034
05 Aug 11	4.73000 -0.22	5.44	4.48	5.18	163,523
04 Aug 11	4.95000 -0.55	5.54	4.95	5.54	85,487
03 Aug 11	5.50000 -0.39	5.94	5.25	5.90	111,848
02 Aug 11	5.89000 -0.52	6.42	5.89	6.42	51,727
29 Jul 11	6.41000 -0.14	6.68	6.25	6.68	58,526
28 Jul 11	6.55000 +0.02	6.67	6.51	6.67	33,546
27 Jul 11	6.53000 -0.22	6.75	6.50	6.69	36,248
26 Jul 11	6.75000 +0.10	6.76	6.65	6.74	47,397
25 Jul 11	6.65000 -0.11	6.95	6.60	6.85	302,014
22 Jul 11	6.76000 +0.11	7.00	6.70	6.70	39,397
21 Jul 11	6.65000 +0.25	7.00	6.49	6.49	95,232
20 Jul 11	6.40000 +0.05	6.50	6.35	6.40	77,865
19 Jul 11	6.35000 +0.04	6.40	6.30	6.40	32,729
18 Jul 11	6.31000 -0.12	6.42	6.20	6.42	33,573
15 Jul 11	6.43000 -0.07	6.48	6.40	6.40	7,130
14 Jul 11	6.50000 +0.00	6.55	6.47	6.51	24,506
13 Jul 11	6.50000 +0.02	6.68	6.43	6.46	24,264
12 Jul 11	6.48000 -0.12	6.65	6.37	6.55	36,868
11 Jul 11	6.60000 -0.20	6.75	6.55	6.75	65,119
08 Jul 11	6.80000 -0.15	6.95	6.79	6.95	43,698
07 Jul 11	6.95000 +0.07	6.95	6.65	6.90	67,033
06 Jul 11	6.88000 -0.11	7.14	6.70	6.99	106,205
05 Jul 11	6.99000 -0.16	7.15	6.93	7.15	92,184
04 Jul 11	7.15000 +0.00	7.15	7.12	7.15	48,635
30 Jun 11	7.15000 -0.15	7.20	7.07	7.20	39,838
29 Jun 11	7.30000 +0.02	7.36	7.10	7.29	112,400
28 Jun 11	7.28000 -0.38	7.65	7.18	7.65	77,192
27 Jun 11	7.66000 -0.14	7.87	7.51	7.87	398,101
24 Jun 11	7.80000 -0.07	7.99	7.76	7.99	32,489
23 Jun 11	7.87000 -0.17	8.06	7.81	8.04	66,378
22 Jun 11	8.04000 +0.09	8.10	7.85	7.95	50,404
21 Jun 11	7.95000 +0.12	7.95	7.81	7.85	47,737
20 Jun 11	7.83000 -0.07	7.95	7.80	7.89	32,523
17 Jun 11	7.90000 -0.10	8.00	7.75	8.00	15,663
16 Jun 11	8.00000 +0.45	8.00	7.60	7.60	44,304
15 Jun 11	7.55000 -0.16	7.77	7.50	7.71	18,234
14 Jun 11	7.71000 +0.01	7.89	7.49	7.49	32,240
13 Jun 11	7.70000 -0.33	8.00	7.50	7.75	224,030
10 Jun 11	8.03000 -0.17	8.10	7.97	8.07	61,076
09 Jun 11	8.20000 -0.85	9.00	8.00	9.00	85,213
08 Jun 11	9.05000 -0.60	9.65	9.00	9.65	15,168
07 Jun 11	9.65000 -0.03	9.70	9.57	9.59	81,645
06 Jun 11	9.68000 -0.08	9.76	9.59	9.70	32,100
03 Jun 11	9.76000 -0.13	9.85	9.75	9.75	8,756
02 Jun 11	9.89000 +0.13	9.98	9.75	9.98	10,910
01 Jun 11	9.76000 -0.09	9.84	9.73	9.84	13,314
31 May 11	9.85000 -0.39	10.20	9.85	10.13	26,460
30 May 11	10.24000 +0.12	10.24	10.00	10.00	15,371
27 May 11	10.12000 +0.41	10.25	9.71	9.71	42,333
26 May 11	9.71000 -0.21	9.83	9.61	9.82	11,997
25 May 11	9.92000 +0.12	10.23	9.72	10.23	30,135
24 May 11	9.80000 +0.00	9.90	9.79	9.80	52,771
20 May 11	9.80000 -0.05	9.91	9.73	9.73	49,550
19 May 11	9.85000 +0.20	10.04	9.69	9.74	20,259
18 May 11	9.65000 +0.14	9.84	9.51	9.51	42,702
17 May 11	9.51000 +0.06	9.57	9.49	9.52	83,364
16 May 11	9.45000 +0.12	9.51	9.30	9.30	15,457
13 May 11	9.33000 -0.05	9.45	9.30	9.39	24,202
12 May 11	9.38000 -0.09	9.54	9.35	9.54	28,662
11 May 11	9.47000 +0.19	9.47	9.25	9.25	34,782
10 May 11	9.28000 +0.03	9.34	9.15	9.16	26,029
09 May 11	9.25000 +0.12	9.45	9.11	9.12	38,997
06 May 11	9.13000 +0.13	9.13	9.00	9.03	26,071
05 May 11	9.00000 +0.00	9.03	8.97	9.00	78,458
04 May 11	9.00000 +0.00	9.03	8.81	8.93	73,016
03 May 11	9.00000 -0.05	9.07	8.93	9.07	63,932
02 May 11	9.05000 +0.20	9.08	8.86	8.86	43,195
29 Apr 11	8.85000 +0.18	8.88	8.60	8.66	34,947
28 Apr 11	8.67000 -0.18	8.93	8.60	8.74	63,184
27 Apr 11	8.85000 +0.33	8.90	8.41	8.41	86,887
26 Apr 11	8.52000 -0.16	8.71	8.50	8.71	47,587
25 Apr 11	8.68000 +0.02	8.79	8.61	8.79	37,070
21 Apr 11	8.66000 +0.17	8.70	8.49	8.49	42,027
20 Apr 11	8.49000 -0.01	8.55	8.43	8.50	184,214
19 Apr 11	8.50000 -0.13	8.60	8.30	8.51	491,161
18 Apr 11	8.63000 -0.17	8.94	8.50	8.94	232,237
15 Apr 11	8.80000 +0.00	8.90	8.76	8.84	122,597
14 Apr 11	8.80000 -0.45	9.20	8.80	9.17	226,765
13 Apr 11	9.25000 +0.24	9.30	8.97	9.05	346,000
12 Apr 11	9.01000 -1.73	10.40	8.95	10.40	224,292
11 Apr 11	10.74000 -0.26	10.99	10.68	10.99	17,122
08 Apr 11	11.00000 +0.10	11.05	10.94	11.00	42,560
07 Apr 11	10.90000 -0.20	11.10	10.85	11.10	39,256
06 Apr 11	11.10000 +0.20	11.25	10.90	10.90	39,229
05 Apr 11	10.90000 -0.13	11.09	10.90	11.03	73,626
04 Apr 11	11.03000 +0.12	11.13	11.01	11.13	38,911
01 Apr 11	10.91000 -0.39	11.30	10.82	11.30	104,630
31 Mar 11	11.30000 -0.05	11.40	11.22	11.40	29,275
30 Mar 11	11.35000 -0.10	11.45	11.32	11.40	63,798
29 Mar 11	11.45000 -0.22	11.76	11.40	11.76	46,083
28 Mar 11	11.67000 -0.23	11.99	11.25	11.99	135,973
25 Mar 11	11.90000 +0.03	12.00	11.72	11.87	51,375
24 Mar 11	11.87000 +0.06	12.00	11.50	11.80	51,154
23 Mar 11	11.81000 -0.54	12.50	11.80	12.50	125,691
22 Mar 11	12.35000 +0.37	12.55	11.99	11.99	443,731
21 Mar 11	11.98000 +0.07	12.09	11.77	11.95	24,339
18 Mar 11	11.91000 +0.16	12.01	11.70	11.75	18,360
17 Mar 11	11.75000 +0.23	11.75	11.50	11.50	10,285
16 Mar 11	11.52000 +0.05	11.67	11.40	11.67	11,998
15 Mar 11	11.47000 -0.13	11.50	11.38	11.41	75,018
14 Mar 11	11.60000 -0.07	11.92	11.43	11.90	16,018
11 Mar 11	11.67000 +0.22	11.67	11.25	11.26	384,732
10 Mar 11	11.45000 -0.25	11.59	11.40	11.51	144,865
09 Mar 11	11.70000 -0.21	11.91	11.69	11.91	38,820
08 Mar 11	11.91000 -0.02	11.98	11.91	11.91	59,677
07 Mar 11	11.93000 -0.07	12.00	11.93	12.00	40,909
04 Mar 11	12.00000 +0.01	12.05	11.96	12.05	65,417
03 Mar 11	11.99000 -0.08	12.10	11.80	12.10	37,422
02 Mar 11	12.07000 +0.57	12.20	11.65	11.76	233,833
01 Mar 11	11.50000 +0.41	11.84	11.12	11.12	65,561
28 Feb 11	11.09000 +0.04	11.18	11.04	11.05	806,234
25 Feb 11	11.05000 +0.05	11.15	10.95	11.10	27,406
24 Feb 11	11.00000 -0.13	11.24	10.90	11.24	62,803
23 Feb 11	11.13000 +0.12	11.20	10.63	11.14	45,586
22 Feb 11	11.01000 -0.14	11.21	11.00	11.05	60,619
18 Feb 11	11.15000 -0.54	11.59	11.02	11.59	108,557
17 Feb 11	11.69000 -0.46	11.93	11.44	11.93	77,582
16 Feb 11	12.15000 +0.00	12.20	12.12	12.15	17,366
15 Feb 11	12.15000 -0.05	12.25	12.15	12.20	19,310
14 Feb 11	12.20000 -0.05	12.25	12.16	12.25	12,182
11 Feb 11	12.25000 +0.20	12.25	11.91	12.10	93,515
10 Feb 11	12.05000 -0.15	12.25	12.03	12.24	60,615
09 Feb 11	12.20000 +0.00	12.20	12.10	12.12	26,939
08 Feb 11	12.20000 +0.00	12.20	12.10	12.14	17,980
07 Feb 11	12.20000 -0.12	12.32	12.07	12.26	51,576
04 Feb 11	12.32000 -0.03	12.35	12.28	12.35	18,754
03 Feb 11	12.35000 -0.05	12.45	12.33	12.40	21,820
02 Feb 11	12.40000 -0.10	12.50	12.38	12.50	33,288
01 Feb 11	12.50000 +0.01	12.55	12.40	12.55	25,995
31 Jan 11	12.49000 -0.21	12.65	12.48	12.65	17,685
28 Jan 11	12.70000 -0.15	12.80	12.62	12.80	12,505
27 Jan 11	12.85000 +0.10	13.05	12.75	12.80	42,341
26 Jan 11	12.75000 +0.02	12.75	12.61	12.74	13,638
25 Jan 11	12.73000 +0.03	12.80	12.56	12.80	18,014
24 Jan 11	12.70000 +0.12	12.75	12.65	12.66	23,029
21 Jan 11	12.58000 -0.12	12.79	12.50	12.79	21,273
20 Jan 11	12.70000 +0.15	12.75	12.46	12.56	39,949
19 Jan 11	12.55000 +0.00	12.60	12.52	12.55	20,843
18 Jan 11	12.55000 -0.19	12.70	12.55	12.70	20,967
17 Jan 11	12.74000 +0.14	12.75	12.46	12.65	25,627
14 Jan 11	12.60000 -0.05	12.69	12.60	12.68	19,799
13 Jan 11	12.65000 +0.00	12.65	12.64	12.65	14,102
12 Jan 11	12.65000 +0.02	12.65	12.61	12.65	24,598
11 Jan 11	12.63000 -0.06	12.75	12.63	12.75	23,657
10 Jan 11	12.69000 -0.01	12.70	12.66	12.67	7,949
07 Jan 11	12.70000 -0.01	12.75	12.70	12.75	25,238
06 Jan 11	12.71000 -0.19	12.94	12.71	12.89	27,606
05 Jan 11	12.90000 -0.05	12.99	12.90	12.95	43,223
04 Jan 11	12.95000 -0.10	13.05	12.85	13.05	3,582
31 Dec 10	13.05000 +0.00	13.05	12.90	12.91	5,863
30 Dec 10	13.05000 +0.06	13.05	12.65	12.85	9,775
29 Dec 10	12.99000 +0.33	13.18	12.60	12.62	25,095
24 Dec 10	12.66000 +0.15	12.78	12.50	12.50	127,047
23 Dec 10	12.51000 +0.06	12.60	12.45	12.46	41,576
22 Dec 10	12.45000 -0.04	12.75	12.41	12.45	107,429
21 Dec 10	12.49000 -0.21	12.65	12.36	12.65	44,437
20 Dec 10	12.70000 -0.10	12.75	12.55	12.70	7,300
17 Dec 10	12.80000 -0.22	12.99	12.72	12.99	123,024
16 Dec 10	13.02000 +0.42	13.20	12.55	12.60	34,829
15 Dec 10	12.60000 -0.01	12.76	12.57	12.75	22,272
14 Dec 10	12.61000 -0.03	12.75	12.45	12.51	84,455
13 Dec 10	12.64000 -0.04	12.73	12.64	12.68	47,719
10 Dec 10	12.68000 -0.03	12.76	12.62	12.71	22,715
09 Dec 10	12.71000 -0.29	12.91	12.70	12.90	24,617
08 Dec 10	13.00000 +0.09	13.10	12.81	12.99	90,323
07 Dec 10	12.91000 -0.09	13.00	12.74	13.00	68,545
06 Dec 10	13.00000 +0.10	13.19	12.74	13.19	45,102
03 Dec 10	12.90000 +0.20	12.99	12.65	12.70	37,284
02 Dec 10	12.70000 +0.00	12.70	12.60	12.70	20,591
01 Dec 10	12.70000 +0.11	12.70	12.44	12.44	38,251
30 Nov 10	12.59000 -0.19	12.90	12.46	12.80	27,941
29 Nov 10	12.78000 -0.02	12.82	12.60	12.76	19,876
26 Nov 10	12.80000 -0.15	12.81	12.70	12.80	17,510
25 Nov 10	12.95000 +0.05	12.95	12.85	12.92	16,410
24 Nov 10	12.90000 -0.10	13.18	12.87	13.10	18,320
23 Nov 10	13.00000 -0.40	13.40	12.85	13.40	27,468
22 Nov 10	13.40000 +0.25	13.50	13.12	13.19	40,923
19 Nov 10	13.15000 -0.10	13.26	12.90	13.25	26,211
18 Nov 10	13.25000 +0.25	13.46	13.00	13.01	14,323
17 Nov 10	13.00000 +0.10	13.05	12.75	12.75	17,769
16 Nov 10	12.90000 -0.35	13.15	12.75	13.04	80,989
15 Nov 10	13.25000 -0.25	13.40	13.10	13.38	25,629
12 Nov 10	13.50000 -0.03	13.55	13.01	13.50	30,385
11 Nov 10	13.53000 -0.17	13.92	13.39	13.92	17,893
10 Nov 10	13.70000 +0.25	13.81	12.90	13.31	58,827
09 Nov 10	13.45000 -0.90	14.39	13.41	14.39	69,969
08 Nov 10	14.35000 -0.16	14.56	14.32	14.50	34,850
05 Nov 10	14.51000 -0.24	14.75	14.50	14.75	31,998
04 Nov 10	14.75000 -0.35	15.57	14.57	15.57	41,664
03 Nov 10	15.10000 -0.25	15.40	15.02	15.28	20,800
02 Nov 10	15.35000 -0.15	15.58	15.35	15.53	11,547
01 Nov 10	15.50000 +0.05	15.99	15.38	15.99	6,806
29 Oct 10	15.45000 +0.07	15.45	15.35	15.38	6,190
28 Oct 10	15.38000 -0.07	15.41	15.38	15.41	7,980
27 Oct 10	15.45000 -0.15	15.50	15.38	15.38	8,705
26 Oct 10	15.60000 +0.13	15.65	15.48	15.48	12,360
25 Oct 10	15.47000 +0.06	15.67	15.45	15.45	12,983
22 Oct 10	15.41000 +0.10	15.45	15.30	15.30	9,935
21 Oct 10	15.31000 +0.05	15.40	15.27	15.27	10,879
20 Oct 10	15.26000 -0.09	15.49	15.26	15.48	6,310
19 Oct 10	15.35000 -0.01	15.44	15.25	15.37	9,945
18 Oct 10	15.36000 -0.04	15.50	15.36	15.36	4,502
15 Oct 10	15.40000 -0.01	15.50	15.40	15.40	20,724
14 Oct 10	15.41000 +0.03	15.41	15.26	15.38	17,950
13 Oct 10	15.38000 -0.09	15.59	15.38	15.57	32,625
12 Oct 10	15.47000 +0.04	15.57	15.46	15.57	46,963
08 Oct 10	15.43000 +0.10	15.56	15.33	15.45	23,730
07 Oct 10	15.33000 -0.37	15.86	15.25	15.80	33,915
06 Oct 10	15.70000 +0.61	15.70	15.10	15.10	84,211
05 Oct 10	15.09000 +0.21	15.15	14.96	15.00	88,635
04 Oct 10	14.88000 -0.17	15.31	14.80	14.80	49,019
01 Oct 10	15.05000 +0.35	15.05	14.65	14.70	25,398
30 Sep 10	14.70000 +0.35	15.48	14.35	14.35	25,020
29 Sep 10	14.35000 +0.25	14.38	14.17	14.38	20,492
28 Sep 10	14.10000 +0.18	14.21	13.99	14.00	21,727
27 Sep 10	13.92000 +0.12	14.30	13.81	13.85	26,074
24 Sep 10	13.80000 +0.21	13.98	13.59	13.65	43,130
23 Sep 10	13.59000 +0.01	13.60	13.55	13.58	30,280
22 Sep 10	13.58000 +0.01	13.59	13.35	13.59	44,969
21 Sep 10	13.57000 -0.08	13.72	13.57	13.71	32,945
20 Sep 10	13.65000 -0.14	13.71	13.55	13.68	83,629
17 Sep 10	13.79000 +0.19	13.90	13.60	13.60	325,145
16 Sep 10	13.60000 -0.07	13.70	13.60	13.70	54,813
15 Sep 10	13.67000 -0.13	13.77	13.67	13.77	94,601
14 Sep 10	13.80000 +0.00	13.80	13.75	13.80	43,554
13 Sep 10	13.80000 +0.15	13.80	13.51	13.75	74,519
10 Sep 10	13.65000 +0.00	13.65	13.60	13.60	3,306
09 Sep 10	13.65000 +0.02	13.70	13.51	13.65	9,865
08 Sep 10	13.63000 +0.13	13.64	13.57	13.57	3,441
07 Sep 10	13.50000 -0.25	13.75	13.50	13.75	6,571
03 Sep 10	13.75000 +0.15	13.75	13.60	13.61	7,902
02 Sep 10	13.60000 +0.05	14.00	13.60	13.60	857,227
01 Sep 10	13.55000 +0.04	13.58	13.45	13.51	9,112
31 Aug 10	13.51000 +0.22	13.51	13.29	13.29	24,537
30 Aug 10	13.29000 +0.16	13.29	13.20	13.25	5,440
27 Aug 10	13.13000 -0.01	13.15	13.00	13.10	28,929
26 Aug 10	13.14000 -0.01	13.27	13.02	13.27	27,014
25 Aug 10	13.15000 -0.17	13.35	13.04	13.25	31,887
24 Aug 10	13.32000 -0.07	13.32	13.26	13.26	800
23 Aug 10	13.39000 +0.13	13.40	13.25	13.38	13,590
20 Aug 10	13.26000 -0.12	13.40	13.16	13.37	8,030
19 Aug 10	13.38000 +0.03	13.38	13.23	13.38	5,919
18 Aug 10	13.35000 -0.05	13.40	13.20	13.40	19,965
17 Aug 10	13.40000 +0.35	13.40	13.15	13.15	30,566
16 Aug 10	13.05000 +0.07	13.15	13.05	13.15	14,454
13 Aug 10	12.98000 -0.02	13.00	12.92	13.00	10,495
12 Aug 10	13.00000 -0.28	13.25	12.90	13.25	24,238
11 Aug 10	13.28000 -0.11	13.40	13.16	13.16	11,568
10 Aug 10	13.39000 -0.01	13.40	13.16	13.16	3,200
09 Aug 10	13.40000 +0.12	13.40	13.00	13.09	29,300
06 Aug 10	13.28000 +0.08	13.35	13.25	13.30	2,600
05 Aug 10	13.20000 -0.29	13.50	13.20	13.50	3,699
04 Aug 10	13.49000 -0.16	13.55	13.40	13.55	3,730
03 Aug 10	13.65000 -0.05	13.65	13.49	13.65	12,600
30 Jul 10	13.70000 +0.15	13.75	13.49	13.52	11,865
29 Jul 10	13.55000 +0.10	13.56	13.46	13.46	8,640
28 Jul 10	13.45000 +0.15	13.50	13.20	13.20	21,500
27 Jul 10	13.30000 +0.05	13.46	13.16	13.20	58,705
26 Jul 10	13.25000 +0.00	13.25	13.20	13.25	4,000
23 Jul 10	13.25000 +0.15	13.25	13.00	13.01	5,520
22 Jul 10	13.10000 +0.01	13.10	12.97	12.97	14,350
21 Jul 10	13.09000 +0.14	13.09	12.91	13.00	5,947
20 Jul 10	12.95000 -0.10	13.04	12.95	13.02	2,400
19 Jul 10	13.05000 +0.05	13.05	13.00	13.03	5,400
16 Jul 10	13.00000 -0.05	13.09	12.87	13.09	4,747
15 Jul 10	13.05000 -0.04	13.07	13.00	13.05	15,163
14 Jul 10	13.09000 +0.08	13.10	13.00	13.03	10,090
13 Jul 10	13.01000 +0.01	13.05	12.90	13.04	3,733
12 Jul 10	13.00000 +0.05	13.00	12.82	12.95	9,724
09 Jul 10	12.95000 +0.00	12.99	12.78	12.78	6,054
08 Jul 10	12.95000 +0.35	13.10	12.65	12.65	27,806
07 Jul 10	12.60000 -0.05	12.62	12.52	12.61	3,340
06 Jul 10	12.65000 +0.00	12.65	12.60	12.65	24,100
05 Jul 10	12.65000 -0.20	12.65	12.63	12.65	25,230
02 Jul 10	12.85000 +0.40	13.12	12.69	12.69	7,237
30 Jun 10	12.45000 +0.19	12.87	12.39	12.39	4,480
29 Jun 10	12.26000 -0.26	12.56	12.25	12.56	7,400
28 Jun 10	12.52000 -0.21	12.52	12.51	12.51	2,494
25 Jun 10	12.73000 -0.25	12.94	12.62	12.94	1,150
24 Jun 10	12.98000 +0.33	12.98	12.50	12.53	3,509
23 Jun 10	12.65000 +0.25	13.23	12.44	12.74	25,936
22 Jun 10	12.40000 +0.16	12.70	12.30	12.32	10,040
21 Jun 10	12.24000 +0.13	12.30	12.20	12.20	7,690
18 Jun 10	12.11000 +0.06	12.11	12.11	12.11	140
17 Jun 10	12.05000 -0.13	12.15	12.01	12.01	3,056
16 Jun 10	12.18000 -0.02	12.20	12.01	12.02	4,187
15 Jun 10	12.20000 +0.42	12.30	11.89	11.90	11,570
14 Jun 10	11.78000 +0.13	11.81	11.61	11.61	2,454
11 Jun 10	11.65000 -0.02	11.66	11.55	11.60	11,303
10 Jun 10	11.67000 +0.03	11.68	11.57	11.57	15,106
09 Jun 10	11.64000 -0.16	11.68	11.60	11.65	12,169
08 Jun 10	11.80000 -0.04	11.84	11.62	11.73	7,139
07 Jun 10	11.84000 -0.12	11.92	11.71	11.92	5,283
04 Jun 10	11.96000 -0.16	12.10	11.91	12.00	15,700
03 Jun 10	12.12000 +0.02	12.14	12.10	12.12	22,865
02 Jun 10	12.10000 -0.10	12.20	12.01	12.15	14,334
01 Jun 10	12.20000 +0.05	12.40	12.20	12.24	16,117
31 May 10	12.15000 -0.05	12.20	12.11	12.19	38,200
28 May 10	12.20000 +0.09	12.20	12.00	12.05	22,120
27 May 10	12.11000 -0.09	12.25	11.96	12.20	93,370
26 May 10	12.20000 -0.20	12.37	12.20	12.36	19,637
25 May 10	12.40000 -0.15	12.48	12.26	12.48	15,574
21 May 10	12.55000 -0.03	12.95	12.50	12.50	31,508
20 May 10	12.58000 -0.63	13.09	12.50	13.09	25,968
19 May 10	13.21000 -0.53	13.50	13.16	13.26	6,664
18 May 10	13.74000 +0.56	13.74	13.00	13.18	18,381
17 May 10	13.18000 +0.18	13.39	12.90	12.95	13,728
14 May 10	13.00000 -0.10	13.29	13.00	13.13	17,391
13 May 10	13.10000 -0.32	13.45	13.10	13.42	16,245
12 May 10	13.42000 -0.07	13.57	13.27	13.34	19,820
11 May 10	13.49000 +0.24	13.60	13.06	13.10	18,135
10 May 10	13.25000 -0.43	13.80	13.08	13.80	25,326
07 May 10	13.68000 +0.08	13.71	13.64	13.70	9,477
06 May 10	13.60000 -0.40	14.01	13.52	14.00	36,603
05 May 10	14.00000 +0.00	14.09	14.00	14.00	12,080
04 May 10	14.00000 +0.00	14.30	14.00	14.00	23,036
03 May 10	14.00000 -0.14	14.35	14.00	14.01	18,450
30 Apr 10	14.14000 -0.20	14.36	14.10	14.36	5,699
29 Apr 10	14.34000 +0.44	14.34	13.55	14.24	1,017,689
28 Apr 10	13.90000 -0.49	14.05	13.56	13.56	28,982
27 Apr 10	14.39000 +0.18	14.49	14.03	14.03	9,940
26 Apr 10	14.21000 -0.24	14.50	14.03	14.45	15,748
23 Apr 10	14.45000 -0.05	14.59	14.35	14.50	13,322
22 Apr 10	14.50000 -0.15	14.70	14.49	14.51	40,961
21 Apr 10	14.65000 -0.07	14.70	14.55	14.65	7,638
20 Apr 10	14.72000 +0.19	14.88	14.53	14.53	5,863
19 Apr 10	14.53000 +0.13	14.98	14.40	14.98	47,150
16 Apr 10	14.40000 -0.15	14.67	14.40	14.60	11,517
15 Apr 10	14.55000 -0.11	14.76	14.55	14.75	29,305
14 Apr 10	14.66000 +0.01	14.78	14.55	14.55	15,800
13 Apr 10	14.65000 +0.10	15.03	14.55	14.70	8,280
12 Apr 10	14.55000 +0.15	14.74	14.43	14.43	25,884
09 Apr 10	14.40000 -0.10	14.70	14.40	14.60	43,469
08 Apr 10	14.50000 -0.10	14.51	14.32	14.34	7,085
07 Apr 10	14.60000 +0.29	14.65	14.50	14.50	11,112
06 Apr 10	14.31000 -0.09	14.50	14.30	14.49	9,495
05 Apr 10	14.40000 +0.05	14.50	14.27	14.27	14,352
01 Apr 10	14.35000 +0.25	14.35	14.19	14.19	15,480
31 Mar 10	14.10000 -0.39	14.44	14.00	14.40	19,350
30 Mar 10	14.49000 +0.08	14.50	14.09	14.45	17,585
29 Mar 10	14.41000 +0.26	14.84	14.30	14.45	38,298
26 Mar 10	14.15000 +0.05	14.20	14.00	14.20	23,350
25 Mar 10	14.10000 +0.18	14.25	14.00	14.05	36,218
24 Mar 10	13.92000 +0.60	14.10	13.55	13.55	107,838
23 Mar 10	13.32000 +0.12	13.50	13.23	13.24	14,190
22 Mar 10	13.20000 +0.10	13.29	13.10	13.20	12,411
19 Mar 10	13.10000 -0.40	13.40	13.01	13.40	2,735
18 Mar 10	13.50000 +0.70	13.50	12.75	12.75	10,203
17 Mar 10	12.80000 -0.04	12.84	12.75	12.75	4,265
16 Mar 10	12.84000 +0.04	12.90	12.75	12.75	20,345
15 Mar 10	12.80000 +0.00	12.80	12.60	12.66	111,797
12 Mar 10	12.80000 +0.04	12.80	12.70	12.75	8,700
11 Mar 10	12.76000 +0.17	12.80	12.70	12.71	37,400
10 Mar 10	12.59000 -0.16	12.69	12.53	12.66	24,626
09 Mar 10	12.75000 -0.02	12.85	12.65	12.85	21,004
08 Mar 10	12.77000 +0.03	12.94	12.75	12.81	17,450
05 Mar 10	12.74000 -0.13	13.08	12.74	13.08	53,137
04 Mar 10	12.87000 +0.19	12.90	12.66	12.80	4,200
03 Mar 10	12.68000 -0.02	12.79	12.65	12.79	3,865
02 Mar 10	12.70000 -0.05	13.00	12.53	13.00	24,143
01 Mar 10	12.75000 -0.45	13.25	12.35	13.15	28,373
26 Feb 10	13.20000 +0.00	13.62	13.20	13.31	18,720
25 Feb 10	13.20000 -0.16	13.40	13.20	13.40	14,972
24 Feb 10	13.36000 -0.04	13.59	13.36	13.40	14,118
23 Feb 10	13.40000 -0.19	13.59	13.40	13.59	4,047
22 Feb 10	13.59000 +0.08	13.70	13.55	13.55	3,004
19 Feb 10	13.51000 -0.04	13.64	13.51	13.64	856
18 Feb 10	13.55000 +0.00	13.55	13.31	13.50	3,800
17 Feb 10	13.55000 +0.25	13.55	13.40	13.55	7,700
16 Feb 10	13.30000 -0.10	13.65	13.30	13.64	6,705
12 Feb 10	13.40000 -0.03	13.50	13.36	13.36	3,672
11 Feb 10	13.43000 -0.32	13.70	13.35	13.70	3,890
10 Feb 10	13.75000 +0.00	13.75	13.75	13.75	3,088
09 Feb 10	13.75000 +0.25	13.75	13.41	13.41	7,085
08 Feb 10	13.50000 -0.35	13.51	13.49	13.51	6,240
05 Feb 10	13.85000 +0.25	13.85	13.57	13.74	3,650
04 Feb 10	13.60000 -0.40	13.90	13.49	13.90	14,350
03 Feb 10	14.00000 -0.09	14.05	13.99	13.99	111,760
02 Feb 10	14.09000 +0.14	14.10	13.51	14.00	5,230
01 Feb 10	13.95000 -0.10	14.15	13.91	14.07	40,247
29 Jan 10	14.05000 -0.31	14.38	13.86	13.95	34,650
28 Jan 10	14.36000 +0.00	14.36	13.85	14.02	6,981
27 Jan 10	14.36000 +0.36	14.44	13.89	13.99	11,230
26 Jan 10	14.00000 +0.05	14.00	13.80	13.90	13,455
25 Jan 10	13.95000 +0.25	13.99	13.50	13.58	79,987
22 Jan 10	13.70000 -0.55	14.22	13.60	14.22	23,556
21 Jan 10	14.25000 -0.03	14.44	13.80	14.44	2,999
20 Jan 10	14.28000 -0.22	14.45	13.61	13.61	6,719
19 Jan 10	14.50000 +1.20	14.56	13.05	13.47	4,393
18 Jan 10	13.30000 +0.03	13.50	13.27	13.27	6,156
15 Jan 10	13.27000 +0.41	13.27	12.86	13.00	30,136
14 Jan 10	12.86000 +0.36	13.01	12.75	12.75	14,037
13 Jan 10	12.50000 +0.25	12.50	12.25	12.25	9,789
12 Jan 10	12.25000 -0.15	12.40	12.25	12.25	12,258
11 Jan 10	12.40000 +0.15	12.50	12.11	12.25	8,474
08 Jan 10	12.25000 +0.15	12.26	12.20	12.24	3,900
07 Jan 10	12.10000 +0.03	13.20	11.91	12.01	34,982
06 Jan 10	12.07000 +0.18	12.10	11.55	12.00	9,564
05 Jan 10	11.89000 -0.16	12.10	11.80	12.10	43,439
04 Jan 10	12.05000 -0.05	12.60	11.86	11.86	15,025
31 Dec 09	12.10000 +0.00	12.10	12.10	12.10	313
30 Dec 09	12.10000 +0.01	12.10	12.08	12.09	2,438
29 Dec 09	12.09000 +0.00	12.10	11.76	11.76	2,649