FUNDMANAGER.co.uk

Wajax Corporation

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	35.86000 -1.28	37.54	35.66	37.16	89,573
19 Oct 26	37.14000 -0.33	38.14	36.95	37.50	41,109
16 Oct 26	37.47000 -0.81	38.26	37.15	37.81	105,062
15 Oct 26	38.28000 +1.23	38.30	37.12	37.63	57,634
14 Oct 26	37.05000 +0.07	37.61	36.62	36.88	43,897
13 Oct 26	36.98000 +1.02	37.04	35.78	35.99	54,999
09 Oct 26	35.96000 +0.31	36.02	35.47	35.84	59,519
08 Oct 26	35.65000 -0.33	36.07	35.03	35.83	82,473
07 Oct 26	35.98000 -3.62	39.87	35.81	39.49	128,919
06 Oct 26	39.60000 +1.04	39.92	38.70	38.85	169,220
05 Oct 26	38.56000 -0.62	39.60	38.47	39.28	144,335
02 Oct 26	39.18000 +1.32	39.35	37.96	37.98	110,583
01 Oct 26	37.86000 +1.44	37.93	36.20	36.45	103,593
30 Sep 26	36.42000 +0.13	36.74	36.06	36.53	84,906
29 Sep 26	36.29000 +1.78	36.86	34.73	34.73	155,964
28 Sep 26	34.51000 +0.20	34.69	34.02	34.02	51,122
25 Sep 26	34.31000 -0.04	35.10	34.08	34.35	66,083
24 Sep 26	34.35000 +0.41	34.49	33.62	33.92	60,900
23 Sep 26	33.94000 +0.92	34.89	32.87	32.99	177,100
22 Sep 26	33.02000 +1.61	33.14	31.44	31.44	82,900
21 Sep 26	31.41000 +0.35	31.68	31.06	31.06	52,375
18 Sep 26	31.06000 +0.40	31.26	30.66	30.66	53,755
17 Sep 26	30.66000 +0.64	31.05	30.26	30.26	73,339
16 Sep 26	30.02000 +0.65	30.34	29.58	29.58	36,787
15 Sep 26	29.37000 -0.32	29.64	29.33	29.48	54,300
14 Sep 26	29.69000 -0.17	29.99	29.39	29.70	56,020
11 Sep 26	29.86000 +0.10	30.22	29.75	29.75	47,520
10 Sep 26	29.76000 -0.29	30.09	29.56	29.76	39,929
09 Sep 26	30.05000 -0.21	30.14	29.78	29.92	33,565
08 Sep 26	30.26000 -0.07	30.30	29.94	30.07	34,829
04 Sep 26	30.33000 +0.86	30.36	29.68	29.79	42,200
03 Sep 26	29.47000 +0.18	29.64	29.11	29.23	102,400
02 Sep 26	29.29000 +0.50	29.39	28.77	28.91	43,000
01 Sep 26	28.79000 -0.96	29.76	28.71	29.76	78,200
31 Aug 26	29.75000 +0.30	29.96	29.47	29.59	58,900
28 Aug 26	29.45000 -0.06	29.63	29.17	29.53	68,200
27 Aug 26	29.51000 +0.02	29.81	29.33	29.44	45,800
26 Aug 26	29.49000 +0.27	29.55	29.01	29.01	33,602
25 Aug 26	29.22000 -0.31	29.65	29.21	29.55	41,305
24 Aug 26	29.53000 -0.56	30.29	29.40	30.00	78,333
21 Aug 26	30.09000 +0.58	30.19	29.51	29.51	70,094
20 Aug 26	29.51000 -0.13	29.76	29.20	29.51	72,725
19 Aug 26	29.64000 -0.39	30.24	29.45	30.14	75,389
18 Aug 26	30.03000 -0.46	30.59	29.76	30.38	56,420
17 Aug 26	30.49000 -0.07	30.55	30.16	30.48	77,291
14 Aug 26	30.56000 -0.15	30.88	30.40	30.71	31,781
13 Aug 26	30.71000 -0.28	31.25	30.52	31.25	49,089
12 Aug 26	30.99000 -0.30	31.68	30.90	31.68	48,588
11 Aug 26	31.29000 -0.27	31.81	30.82	31.77	90,389
10 Aug 26	31.56000 +0.22	32.68	31.11	31.34	119,682
07 Aug 26	31.34000 -2.92	34.26	30.00	34.25	226,517
06 Aug 26	34.26000 -0.60	35.00	33.90	34.83	135,609
05 Aug 26	34.86000 +0.38	35.00	33.17	33.17	114,413
04 Aug 26	34.48000 +2.03	34.84	32.68	32.70	83,553
31 Jul 26	32.45000 -0.06	32.75	32.25	32.75	41,656
30 Jul 26	32.51000 +0.22	32.59	32.23	32.39	37,009
29 Jul 26	32.29000 -0.36	33.14	31.95	33.14	61,482
28 Jul 26	32.65000 -0.51	33.34	32.51	33.25	45,745
27 Jul 26	33.16000 -1.47	34.59	32.87	34.59	61,473
24 Jul 26	34.63000 +0.72	34.74	34.06	34.06	43,649
23 Jul 26	33.91000 -0.24	34.11	33.43	33.83	92,007
22 Jul 26	34.15000 -0.12	34.75	33.92	33.92	38,516
21 Jul 26	34.27000 -0.15	34.60	33.78	34.45	66,904
20 Jul 26	34.42000 -0.02	34.73	34.19	34.45	55,342
17 Jul 26	34.44000 +0.47	34.50	34.00	34.01	83,647
16 Jul 26	33.97000 +0.48	34.14	33.52	33.63	59,405
15 Jul 26	33.49000 +0.57	33.70	32.80	32.95	44,080
14 Jul 26	32.92000 +1.05	32.92	31.80	31.80	72,052
13 Jul 26	31.87000 +0.02	32.26	31.64	31.76	94,352
10 Jul 26	31.85000 +0.24	31.85	31.47	31.61	27,155
09 Jul 26	31.61000 +0.41	31.83	31.00	31.20	57,753
08 Jul 26	31.20000 +0.20	31.42	30.67	30.67	47,959
07 Jul 26	31.00000 -0.12	31.37	30.71	31.00	82,979
06 Jul 26	31.12000 +1.00	31.22	30.10	30.10	87,339
03 Jul 26	30.12000 +0.63	30.19	29.63	29.82	38,506
02 Jul 26	29.49000 -1.38	30.69	29.13	30.69	132,253
30 Jun 26	30.87000 +0.37	30.89	30.50	30.50	21,083
29 Jun 26	30.50000 -0.19	30.92	30.27	30.69	27,242
26 Jun 26	30.69000 +0.20	30.80	30.50	30.66	26,354
25 Jun 26	30.49000 +0.21	30.80	30.27	30.28	38,776
24 Jun 26	30.28000 -0.13	30.41	30.00	30.40	40,992
23 Jun 26	30.41000 -0.17	30.61	30.16	30.30	33,741
22 Jun 26	30.58000 +0.15	30.66	30.26	30.49	23,306
19 Jun 26	30.43000 +0.18	30.55	29.99	29.99	26,055
18 Jun 26	30.25000 +1.20	30.28	29.06	29.06	42,281
17 Jun 26	29.05000 -0.36	29.54	28.91	29.48	29,465
16 Jun 26	29.41000 -0.13	29.76	29.41	29.59	20,435
15 Jun 26	29.54000 -0.02	29.80	29.33	29.33	29,800
12 Jun 26	29.56000 +0.41	29.91	29.10	29.11	184,673
11 Jun 26	29.15000 +0.15	29.30	28.95	29.00	71,831
10 Jun 26	29.00000 -1.32	30.16	28.91	30.15	60,855
09 Jun 26	30.32000 -0.25	30.99	29.79	30.57	61,389
08 Jun 26	30.57000 +0.67	30.62	30.00	30.00	47,160
05 Jun 26	29.90000 -0.45	30.22	29.78	30.22	45,530
04 Jun 26	30.35000 +1.00	30.35	29.20	29.45	174,611
03 Jun 26	29.35000 +0.27	29.62	29.00	29.19	127,739
02 Jun 26	29.08000 +0.06	29.32	28.83	29.05	88,832
01 Jun 26	29.02000 -0.68	29.51	28.60	29.50	87,530
29 May 26	29.70000 +0.51	29.80	29.05	29.15	81,085
28 May 26	29.19000 +0.10	29.29	28.92	29.11	86,174
27 May 26	29.09000 +0.38	29.44	28.73	28.85	160,177
26 May 26	28.71000 +0.16	29.00	28.51	28.60	44,800
25 May 26	28.55000 +0.18	28.89	28.41	28.83	25,667
22 May 26	28.37000 +0.36	28.38	27.75	28.12	92,252
21 May 26	28.01000 -0.07	28.13	27.65	28.01	61,424
20 May 26	28.08000 -0.19	28.48	27.90	28.26	147,667
19 May 26	28.27000 -0.25	28.83	28.07	28.49	93,092
15 May 26	28.52000 +0.13	28.74	28.14	28.34	68,789
14 May 26	28.39000 -0.03	28.61	28.30	28.50	100,363
13 May 26	28.42000 -0.20	28.70	28.11	28.70	91,096
12 May 26	28.62000 -0.51	29.25	28.50	29.23	114,236
11 May 26	29.13000 -0.46	29.64	29.01	29.44	106,918
08 May 26	29.59000 +0.22	29.88	29.11	29.32	108,092
07 May 26	29.37000 +0.04	29.97	29.30	29.34	141,895
06 May 26	29.33000 +0.03	30.07	28.84	29.58	348,674
05 May 26	29.30000 -4.64	33.21	28.40	32.90	443,018
04 May 26	33.94000 -0.37	34.84	33.29	34.55	129,392
01 May 26	34.31000 +0.49	34.42	33.29	33.82	121,714
30 Apr 26	33.82000 +0.05	33.95	33.46	33.77	69,886
29 Apr 26	33.77000 +0.87	33.77	32.73	32.94	137,110
28 Apr 26	32.90000 +0.52	33.00	32.17	32.41	113,312
27 Apr 26	32.38000 +0.17	32.81	32.20	32.39	102,640
24 Apr 26	32.21000 +0.49	32.70	31.63	31.79	104,186
23 Apr 26	31.72000 +0.25	31.77	31.35	31.65	164,606
22 Apr 26	31.47000 -0.63	32.12	31.41	32.10	63,471
21 Apr 26	32.10000 -0.10	32.65	32.00	32.33	55,414
20 Apr 26	32.20000 -0.04	32.30	32.03	32.28	26,573
17 Apr 26	32.24000 +0.28	32.49	31.96	31.96	61,593
16 Apr 26	31.96000 -0.18	32.60	31.84	32.14	28,398
15 Apr 26	32.14000 -0.92	33.48	32.05	32.96	38,160
14 Apr 26	33.06000 -0.18	33.47	32.91	33.47	46,792
13 Apr 26	33.24000 +0.14	33.44	32.58	33.10	59,917
10 Apr 26	33.10000 +0.46	33.14	32.52	32.76	78,413
09 Apr 26	32.64000 +0.28	32.66	32.31	32.32	56,946
08 Apr 26	32.36000 +0.69	32.66	31.68	32.23	79,376
07 Apr 26	31.67000 -0.24	32.05	31.31	31.99	44,385
06 Apr 26	31.91000 -0.22	32.25	31.70	31.91	68,123
02 Apr 26	32.13000 -0.49	32.46	32.03	32.38	36,630
01 Apr 26	32.62000 +0.24	33.36	32.52	32.55	44,345
31 Mar 26	32.38000 +1.07	32.51	31.67	32.02	46,076
30 Mar 26	31.31000 -0.13	32.02	31.02	31.02	55,655
27 Mar 26	31.44000 -0.24	31.64	31.25	31.53	67,403
26 Mar 26	31.68000 -0.32	32.13	31.65	31.84	43,221
25 Mar 26	32.00000 +0.10	32.46	31.89	31.96	73,553
24 Mar 26	31.90000 +0.15	32.19	31.45	31.74	51,529
23 Mar 26	31.75000 +0.75	31.90	29.11	29.11	64,914
20 Mar 26	31.00000 -0.67	31.63	30.61	31.40	56,475
19 Mar 26	31.67000 -0.81	32.35	31.31	32.35	58,359
18 Mar 26	32.48000 -0.03	33.00	32.05	32.70	73,517
17 Mar 26	32.51000 -0.08	32.98	32.15	32.52	37,457
16 Mar 26	32.59000 +0.19	32.70	32.24	32.40	37,100
13 Mar 26	32.40000 +0.04	32.62	32.02	32.42	48,700
12 Mar 26	32.36000 -0.74	32.89	32.31	32.68	58,300
11 Mar 26	33.10000 -0.24	33.50	33.00	33.32	21,700
10 Mar 26	33.34000 -0.12	33.77	33.13	33.73	54,900
09 Mar 26	33.46000 -0.20	33.61	32.81	33.07	61,400
06 Mar 26	33.66000 -0.10	34.11	32.85	33.33	44,100
05 Mar 26	33.76000 -0.05	34.88	33.39	33.92	106,200
04 Mar 26	33.81000 +0.04	34.20	33.51	33.75	139,900
03 Mar 26	33.77000 +2.17	33.95	31.40	31.90	289,000
02 Mar 26	31.60000 +0.18	31.78	31.16	31.16	79,400
27 Feb 26	31.42000 -0.55	31.94	31.21	31.56	44,100
26 Feb 26	31.97000 +0.44	32.00	31.48	31.50	53,500
25 Feb 26	31.53000 +0.12	31.67	31.12	31.36	56,700
24 Feb 26	31.41000 +0.51	31.41	30.81	31.00	64,400
23 Feb 26	30.90000 +0.06	30.96	30.49	30.95	59,600
20 Feb 26	30.84000 +0.32	30.91	30.40	30.52	24,700
19 Feb 26	30.52000 +0.14	30.59	30.28	30.39	16,600
18 Feb 26	30.38000 +0.29	30.43	29.87	30.05	54,400
17 Feb 26	30.09000 +0.29	30.21	29.49	29.49	45,900
13 Feb 26	29.80000 +1.03	29.86	28.78	29.07	38,800
12 Feb 26	28.77000 -0.33	29.20	28.38	29.09	32,400
11 Feb 26	29.10000 +0.15	29.36	28.87	29.36	14,600
10 Feb 26	28.95000 -0.14	29.12	28.93	29.03	19,300
09 Feb 26	29.09000 -0.09	29.31	28.89	29.01	24,600
06 Feb 26	29.18000 +0.29	29.48	28.69	29.08	38,400
05 Feb 26	28.89000 -0.46	29.49	28.37	29.49	27,800
04 Feb 26	29.35000 -0.13	29.60	29.13	29.45	43,500
03 Feb 26	29.48000 +0.81	29.50	28.74	28.74	65,700
02 Feb 26	28.67000 +0.40	28.70	28.19	28.19	28,100
30 Jan 26	28.27000 -0.32	28.55	27.99	28.36	41,900
29 Jan 26	28.59000 +0.49	28.62	28.06	28.10	22,800
28 Jan 26	28.10000 -0.06	28.25	27.91	28.15	38,600
27 Jan 26	28.16000 +0.10	28.25	27.76	27.87	55,000
26 Jan 26	28.06000 +0.14	28.16	27.62	27.76	104,200
23 Jan 26	27.92000 -0.19	28.17	27.68	28.11	16,600
22 Jan 26	28.11000 +0.02	28.80	27.92	28.13	33,100
21 Jan 26	28.09000 +0.18	28.18	27.78	28.03	15,600
20 Jan 26	27.91000 -0.19	28.31	27.75	28.31	22,900
19 Jan 26	28.10000 -0.24	28.32	27.85	28.32	19,800
16 Jan 26	28.34000 -0.29	28.66	28.27	28.56	11,000
15 Jan 26	28.63000 -0.18	29.05	28.35	28.98	19,000
14 Jan 26	28.81000 +0.27	29.05	28.52	28.76	41,800
13 Jan 26	28.54000 -0.10	28.80	28.41	28.51	18,500
12 Jan 26	28.64000 +0.14	28.76	28.20	28.34	18,400
09 Jan 26	28.50000 +0.44	28.50	28.00	28.17	17,400
08 Jan 26	28.06000 -0.09	28.66	27.98	28.15	53,200
07 Jan 26	28.15000 -0.15	28.40	28.02	28.40	17,000
06 Jan 26	28.30000 +0.34	28.41	27.92	28.00	40,955
05 Jan 26	27.96000 +0.32	28.26	27.74	27.74	60,489
02 Jan 26	27.64000 +0.40	27.80	27.28	27.28	13,500
31 Dec 25	27.24000 -0.22	27.52	27.24	27.52	8,300
30 Dec 25	27.46000 +0.03	27.66	27.41	27.54	19,800
29 Dec 25	27.43000 -0.03	27.99	27.41	27.49	34,000
24 Dec 25	27.46000 -0.06	27.56	27.28	27.44	9,200
23 Dec 25	27.52000 +0.07	27.80	27.40	27.40	53,300
22 Dec 25	27.45000 -0.10	27.86	27.26	27.48	134,500
19 Dec 25	27.55000 -0.42	28.17	27.55	27.95	47,000
18 Dec 25	27.97000 -0.03	28.42	27.89	28.08	34,900
17 Dec 25	28.00000 -0.60	28.85	28.00	28.65	38,400
16 Dec 25	28.60000 +0.37	28.77	28.23	28.23	54,700
15 Dec 25	28.23000 +0.36	28.29	27.40	27.40	55,000
12 Dec 25	27.87000 -0.09	28.08	27.39	28.08	41,644
11 Dec 25	27.96000 -0.11	28.30	27.84	27.84	28,477
10 Dec 25	28.07000 +0.30	28.27	27.83	27.83	44,601
09 Dec 25	27.77000 +0.27	27.97	27.53	27.53	36,084
08 Dec 25	27.50000 +0.12	27.67	27.36	27.36	39,201
05 Dec 25	27.38000 +0.23	27.55	27.00	27.29	30,817
04 Dec 25	27.15000 -0.29	27.67	27.14	27.51	42,438
03 Dec 25	27.44000 +0.04	27.69	27.32	27.32	35,061
02 Dec 25	27.40000 +0.02	27.98	27.39	27.42	41,152
01 Dec 25	27.38000 -0.15	27.70	27.24	27.54	41,694
28 Nov 25	27.53000 -0.24	27.90	27.50	27.79	27,293
27 Nov 25	27.77000 -0.09	28.11	27.48	28.11	21,022
26 Nov 25	27.86000 +0.01	28.17	27.78	27.85	49,007
25 Nov 25	27.85000 +0.51	28.10	27.31	27.31	89,236
24 Nov 25	27.34000 +0.64	27.60	26.70	26.79	85,399
21 Nov 25	26.70000 +0.32	26.75	26.08	26.26	47,608
20 Nov 25	26.38000 -0.57	27.65	26.35	27.01	56,676
19 Nov 25	26.95000 +0.02	27.08	26.80	26.91	40,692
18 Nov 25	26.93000 +0.34	27.00	26.59	26.59	62,620
17 Nov 25	26.59000 -0.19	27.00	26.54	26.80	57,133
14 Nov 25	26.78000 +0.26	26.81	26.34	26.42	41,865
13 Nov 25	26.52000 -0.64	27.16	26.51	27.16	52,057
12 Nov 25	27.16000 +0.37	27.25	26.79	26.79	22,761
11 Nov 25	26.79000 -0.30	27.16	26.51	27.01	27,924
10 Nov 25	27.09000 -0.14	27.58	27.01	27.25	74,113
07 Nov 25	27.23000 +0.29	27.30	26.59	26.92	46,355
06 Nov 25	26.94000 -0.22	27.08	26.41	26.99	51,943
05 Nov 25	27.16000 +2.10	27.18	24.85	25.09	150,967
04 Nov 25	25.06000 +0.39	25.25	24.40	25.02	59,101
03 Nov 25	24.67000 -0.20	24.82	24.40	24.78	26,389
31 Oct 25	24.87000 +0.31	24.98	24.52	24.54	20,805
30 Oct 25	24.56000 -0.26	24.97	24.54	24.79	17,390
29 Oct 25	24.82000 +0.27	25.23	24.55	24.55	65,864
28 Oct 25	24.55000 -0.06	24.89	24.52	24.61	35,238
27 Oct 25	24.61000 +0.03	24.88	24.36	24.70	17,326
24 Oct 25	24.58000 +0.28	24.62	24.31	24.39	59,535
23 Oct 25	24.30000 +0.41	24.35	23.97	23.98	63,179
22 Oct 25	23.89000 +0.49	24.00	23.24	23.40	44,595
21 Oct 25	23.40000 +0.34	23.40	22.95	23.19	30,906
20 Oct 25	23.06000 +0.29	23.18	22.79	22.79	18,062
17 Oct 25	22.77000 +0.27	22.79	22.44	22.46	31,446
16 Oct 25	22.50000 -0.70	23.12	22.43	22.66	34,195
15 Oct 25	23.20000 +0.11	23.35	22.83	23.11	24,398
14 Oct 25	23.09000 +0.14	23.23	23.00	23.00	25,793
10 Oct 25	22.95000 -0.58	23.55	22.90	23.54	40,522
09 Oct 25	23.53000 -0.31	23.80	23.53	23.79	23,783
08 Oct 25	23.84000 +0.18	23.99	23.67	23.83	11,187
07 Oct 25	23.66000 -0.70	24.40	23.56	24.31	94,615
06 Oct 25	24.36000 +0.06	24.42	24.30	24.30	47,266
03 Oct 25	24.30000 -0.33	24.65	24.30	24.54	21,349
02 Oct 25	24.63000 +0.18	24.73	24.45	24.50	23,944
01 Oct 25	24.45000 +0.25	24.70	24.10	24.10	20,807
30 Sep 25	24.20000 +0.07	24.20	24.00	24.13	18,598
29 Sep 25	24.13000 +0.10	24.20	24.00	24.00	16,732
26 Sep 25	24.03000 +0.03	24.08	23.63	23.76	28,523
25 Sep 25	24.00000 -0.11	24.10	23.80	24.10	28,553
24 Sep 25	24.11000 -0.23	24.50	24.03	24.47	29,078
23 Sep 25	24.34000 +0.23	24.43	24.19	24.20	49,744
22 Sep 25	24.11000 +0.43	24.13	23.54	23.54	48,676
19 Sep 25	23.68000 +0.09	23.81	23.53	23.54	44,928
18 Sep 25	23.59000 +0.44	23.75	23.16	23.23	43,401
17 Sep 25	23.15000 +0.00	23.60	23.11	23.28	41,877
16 Sep 25	23.15000 -0.29	23.48	23.10	23.33	23,652
15 Sep 25	23.44000 -0.34	23.59	23.36	23.54	18,256
12 Sep 25	23.78000 -0.01	23.85	23.48	23.85	20,184
11 Sep 25	23.79000 +0.31	23.84	23.46	23.52	33,614
10 Sep 25	23.48000 +0.05	23.58	23.35	23.37	14,815
09 Sep 25	23.43000 -0.31	23.76	23.30	23.74	38,579
08 Sep 25	23.74000 -0.28	23.95	23.68	23.94	23,056
05 Sep 25	24.02000 -0.03	24.18	23.86	24.06	11,952
04 Sep 25	24.05000 +0.18	24.27	23.89	23.89	20,330
03 Sep 25	23.87000 +0.06	23.98	23.83	23.93	8,652
02 Sep 25	23.81000 +0.01	23.92	23.61	23.82	40,372
29 Aug 25	23.80000 -0.67	24.51	23.80	24.42	77,634
28 Aug 25	24.47000 +0.49	24.47	23.92	23.92	72,858
27 Aug 25	23.98000 +0.46	24.00	23.52	23.52	42,685
26 Aug 25	23.52000 -0.04	23.67	23.40	23.40	42,879
25 Aug 25	23.56000 -0.10	23.63	23.15	23.63	45,772
22 Aug 25	23.66000 +0.52	23.70	23.31	23.38	41,949
21 Aug 25	23.14000 +0.13	23.35	22.81	22.81	40,162
20 Aug 25	23.01000 +0.13	23.19	22.83	23.08	27,433
19 Aug 25	22.88000 -0.31	23.73	22.88	23.15	40,623
18 Aug 25	23.19000 +0.28	23.25	22.75	22.87	58,642
15 Aug 25	22.91000 +0.06	23.32	22.90	22.98	45,611
14 Aug 25	22.85000 -0.13	23.06	22.56	22.94	29,898
13 Aug 25	22.98000 +0.32	23.07	22.72	22.99	19,195
12 Aug 25	22.66000 +0.66	22.82	22.04	22.04	28,210
11 Aug 25	22.00000 +0.10	22.33	21.96	22.21	55,260
08 Aug 25	21.90000 -1.24	23.00	21.80	22.99	105,811
07 Aug 25	23.14000 -0.35	23.50	23.00	23.46	27,333
06 Aug 25	23.49000 -0.42	23.82	23.40	23.69	77,502
05 Aug 25	23.91000 +0.10	24.30	23.64	23.64	56,020
01 Aug 25	23.81000 +0.21	23.85	23.18	23.25	56,288
31 Jul 25	23.60000 +0.01	23.73	23.01	23.01	28,259
30 Jul 25	23.59000 -0.11	23.88	23.58	23.72	15,874
29 Jul 25	23.70000 +0.02	23.85	23.70	23.70	21,872
28 Jul 25	23.68000 +0.38	23.70	23.25	23.58	17,034
25 Jul 25	23.30000 +0.00	23.41	23.14	23.34	25,866
24 Jul 25	23.30000 -0.06	23.45	23.24	23.31	12,221
23 Jul 25	23.36000 +0.14	23.52	22.96	22.96	27,743
22 Jul 25	23.22000 +0.14	23.27	22.96	23.27	12,746
21 Jul 25	23.08000 -0.24	23.36	23.02	23.31	31,913
18 Jul 25	23.32000 +0.18	23.32	23.05	23.16	14,874
17 Jul 25	23.14000 +0.08	23.23	23.00	23.07	19,394
16 Jul 25	23.06000 +0.09	23.07	22.80	22.99	10,864
15 Jul 25	22.97000 -0.04	23.13	22.81	22.81	12,443
14 Jul 25	23.01000 -0.05	23.13	22.80	23.07	16,257
11 Jul 25	23.06000 -0.26	23.25	22.84	23.25	16,136
10 Jul 25	23.32000 +0.23	23.35	22.85	23.01	13,221
09 Jul 25	23.09000 -0.37	23.66	23.05	23.63	16,858
08 Jul 25	23.46000 +0.11	23.64	23.33	23.63	15,658
07 Jul 25	23.35000 -0.29	23.82	23.35	23.82	48,349
04 Jul 25	23.64000 +0.10	23.69	23.21	23.46	29,473
03 Jul 25	23.54000 +0.33	23.54	22.97	23.20	55,193
02 Jul 25	23.21000 +0.40	23.23	22.82	22.98	30,379
30 Jun 25	22.81000 +0.17	22.86	22.41	22.64	19,228
27 Jun 25	22.64000 +0.10	22.93	22.43	22.74	16,415
26 Jun 25	22.54000 +0.27	22.83	22.29	22.83	20,650
25 Jun 25	22.27000 -0.42	22.50	22.15	22.50	9,850
24 Jun 25	22.69000 +0.32	22.69	22.47	22.54	10,521
23 Jun 25	22.37000 -0.06	22.55	22.20	22.26	15,686
20 Jun 25	22.43000 -0.07	22.72	22.34	22.38	41,036
19 Jun 25	22.50000 +0.01	22.51	22.23	22.24	12,597
18 Jun 25	22.49000 +0.02	22.56	22.20	22.20	14,499
17 Jun 25	22.47000 -0.57	23.08	22.26	22.95	34,631
16 Jun 25	23.04000 -0.26	23.20	23.00	23.00	29,586
13 Jun 25	23.30000 -0.23	23.52	23.20	23.26	42,650
12 Jun 25	23.53000 +0.15	23.58	23.40	23.50	14,696
11 Jun 25	23.38000 +0.38	23.44	23.05	23.05	22,351
10 Jun 25	23.00000 -0.06	23.11	22.89	22.99	27,012
09 Jun 25	23.06000 +0.48	23.15	22.70	22.74	35,462
06 Jun 25	22.58000 +0.02	22.85	22.23	22.23	18,692
05 Jun 25	22.56000 +0.04	22.85	22.53	22.60	21,718
04 Jun 25	22.52000 +0.13	22.69	22.21	22.21	18,515
03 Jun 25	22.39000 +0.40	22.41	21.85	22.05	50,955
02 Jun 25	21.99000 -0.50	22.51	21.85	22.47	29,345
30 May 25	22.49000 -0.24	22.85	22.36	22.79	25,450
29 May 25	22.73000 +0.30	22.75	22.40	22.43	32,509
28 May 25	22.43000 +0.06	22.75	22.32	22.37	27,634
27 May 25	22.37000 -1.27	23.01	22.03	22.90	88,818
26 May 25	23.64000 +0.22	23.64	23.45	23.45	11,780
23 May 25	23.42000 -0.03	23.49	23.24	23.24	26,903
22 May 25	23.45000 +0.25	23.48	23.10	23.23	37,289
21 May 25	23.20000 -0.64	23.95	23.16	23.47	51,992
20 May 25	23.84000 +0.03	24.00	23.69	23.80	62,071
16 May 25	23.81000 +0.43	23.84	23.06	23.17	77,036
15 May 25	23.38000 -0.12	23.68	23.33	23.34	97,590
14 May 25	23.50000 +0.37	23.50	22.85	23.25	97,794
13 May 25	23.13000 +0.52	23.15	22.58	22.62	141,611
12 May 25	22.61000 +0.39	22.66	22.00	22.43	113,081
09 May 25	22.22000 +0.43	22.28	21.75	21.88	60,599
08 May 25	21.79000 +0.67	21.90	21.12	21.37	121,427
07 May 25	21.12000 +0.42	21.30	20.61	20.61	241,453
06 May 25	20.70000 +2.46	20.90	19.15	19.15	270,106
05 May 25	18.24000 +0.08	18.30	17.99	18.20	19,144
02 May 25	18.16000 +0.34	18.34	17.96	18.34	36,767
01 May 25	17.82000 +0.19	18.05	17.50	17.50	41,431
30 Apr 25	17.63000 +0.11	17.65	17.14	17.45	31,141
29 Apr 25	17.52000 -0.02	17.62	17.46	17.54	17,392
28 Apr 25	17.54000 +0.05	17.65	17.44	17.51	13,318
25 Apr 25	17.49000 +0.10	17.61	17.28	17.33	20,046
24 Apr 25	17.39000 -0.05	17.50	17.32	17.42	15,622
23 Apr 25	17.44000 +0.54	17.60	17.24	17.24	64,072
22 Apr 25	16.90000 -0.06	17.30	16.89	16.99	47,965
21 Apr 25	16.96000 -0.07	17.01	16.66	16.95	65,917
17 Apr 25	17.03000 +0.25	17.03	16.82	16.96	34,671
16 Apr 25	16.78000 -0.04	16.94	16.67	16.79	30,517
15 Apr 25	16.82000 +0.14	17.07	16.70	16.85	34,655
14 Apr 25	16.68000 +0.17	16.88	16.57	16.68	34,389
11 Apr 25	16.51000 +0.28	16.62	16.12	16.18	68,026
10 Apr 25	16.23000 -0.86	17.00	16.05	17.00	83,885
09 Apr 25	17.09000 +1.33	17.25	15.63	15.63	162,364
08 Apr 25	15.76000 -0.26	16.70	15.55	16.11	66,681
07 Apr 25	16.02000 -0.65	16.85	15.63	16.10	183,540
04 Apr 25	16.67000 -0.67	17.02	16.40	17.02	150,199
03 Apr 25	17.34000 -0.40	17.69	17.10	17.29	137,441
02 Apr 25	17.74000 +0.11	17.79	17.46	17.49	51,366
01 Apr 25	17.63000 +0.02	17.81	17.36	17.59	44,836
31 Mar 25	17.61000 +0.25	17.68	17.03	17.47	66,539
28 Mar 25	17.36000 -0.23	17.49	17.15	17.43	151,407
27 Mar 25	17.59000 -0.08	17.66	17.27	17.66	74,533
26 Mar 25	17.67000 -0.14	17.92	17.63	17.85	58,411
25 Mar 25	17.81000 -0.10	17.96	17.76	17.95	36,143
24 Mar 25	17.91000 +0.42	17.94	17.53	17.55	91,501
21 Mar 25	17.49000 -0.23	17.65	17.41	17.65	43,858
20 Mar 25	17.72000 -0.03	17.81	17.57	17.74	45,532
19 Mar 25	17.75000 +0.16	17.82	17.42	17.48	56,060
18 Mar 25	17.59000 +0.00	17.60	17.39	17.60	55,207
17 Mar 25	17.59000 +0.05	17.70	17.46	17.53	68,489
14 Mar 25	17.54000 -0.05	17.64	17.40	17.40	48,700
13 Mar 25	17.59000 -0.45	18.13	17.53	17.99	93,517
12 Mar 25	18.04000 -0.10	18.23	17.92	18.19	52,306
11 Mar 25	18.14000 -0.14	18.31	17.90	18.30	91,201
10 Mar 25	18.28000 -0.54	19.18	18.19	19.18	142,045
07 Mar 25	18.82000 +0.60	18.99	18.12	18.12	116,415
06 Mar 25	18.22000 +0.62	18.37	17.50	17.59	140,532
05 Mar 25	17.60000 +0.30	17.79	17.27	17.79	167,256
04 Mar 25	17.30000 -2.35	18.80	16.50	18.79	315,979
03 Mar 25	19.65000 -0.41	20.26	19.54	20.08	42,245
28 Feb 25	20.06000 -0.22	20.31	19.88	20.31	92,824
27 Feb 25	20.28000 -0.36	20.70	20.24	20.56	34,509
26 Feb 25	20.64000 +0.22	20.84	20.45	20.45	23,137
25 Feb 25	20.42000 +0.13	20.43	20.25	20.31	34,272
24 Feb 25	20.29000 +0.18	20.36	19.93	20.11	41,828
21 Feb 25	20.11000 -0.12	20.31	19.99	20.23	52,937
20 Feb 25	20.23000 -0.14	20.43	20.10	20.37	46,740
19 Feb 25	20.37000 -0.13	20.53	20.36	20.53	29,918
18 Feb 25	20.50000 +0.39	20.65	20.15	20.39	78,750
14 Feb 25	20.11000 -0.06	20.33	20.02	20.21	56,505
13 Feb 25	20.17000 -0.03	20.28	20.10	20.26	51,288
12 Feb 25	20.20000 -0.19	20.54	20.11	20.39	67,890
11 Feb 25	20.39000 -0.17	20.56	20.30	20.56	32,953
10 Feb 25	20.56000 +0.14	20.60	20.37	20.45	51,437
07 Feb 25	20.42000 -0.32	20.76	20.35	20.76	28,600
06 Feb 25	20.74000 -0.12	21.08	20.72	20.92	28,866
05 Feb 25	20.86000 +0.67	20.90	20.26	20.53	99,571
04 Feb 25	20.19000 +0.17	20.45	20.04	20.16	47,328
03 Feb 25	20.02000 -0.78	20.44	19.44	20.44	133,459
31 Jan 25	20.80000 -0.86	21.64	20.69	21.64	79,743
30 Jan 25	21.66000 +0.55	21.66	21.24	21.24	41,565
29 Jan 25	21.11000 -0.36	21.55	21.06	21.23	37,355
28 Jan 25	21.47000 -0.27	21.99	21.26	21.99	32,380
27 Jan 25	21.74000 -0.63	22.12	21.66	22.05	33,853
24 Jan 25	22.37000 +0.08	22.40	22.09	22.28	25,287
23 Jan 25	22.29000 +0.15	22.35	21.94	22.16	39,978
22 Jan 25	22.14000 -0.17	22.41	22.05	22.41	55,009
21 Jan 25	22.31000 +0.14	22.32	21.80	22.30	67,555
20 Jan 25	22.17000 +0.61	22.24	21.69	21.70	75,971
17 Jan 25	21.56000 -0.17	21.90	21.56	21.72	67,303
16 Jan 25	21.73000 +1.17	21.78	20.61	20.69	94,871
15 Jan 25	20.56000 +0.22	20.73	20.49	20.50	54,504
14 Jan 25	20.34000 +0.04	20.51	20.16	20.40	43,256
13 Jan 25	20.30000 +0.08	20.30	20.05	20.22	38,912
10 Jan 25	20.22000 -0.45	20.88	20.11	20.88	84,500
09 Jan 25	20.67000 +0.23	20.67	20.40	20.40	26,192
08 Jan 25	20.44000 -0.51	21.02	20.32	21.00	86,428
07 Jan 25	20.95000 +0.03	21.11	20.67	21.11	50,231
06 Jan 25	20.92000 -0.19	21.43	20.85	21.43	58,477
03 Jan 25	21.11000 +0.00	21.17	20.90	21.17	31,795
02 Jan 25	21.11000 +0.15	21.29	20.95	21.08	52,829
31 Dec 24	20.96000 +0.42	20.96	20.63	20.63	20,344
30 Dec 24	20.54000 -0.25	20.82	20.35	20.80	59,381
27 Dec 24	20.79000 -0.71	21.54	20.79	21.54	31,478
24 Dec 24	21.50000 +1.00	21.50	20.46	21.50	47,671
23 Dec 24	20.50000 -0.25	20.79	20.32	20.79	143,278
20 Dec 24	20.75000 -0.06	20.91	20.58	20.89	87,029
19 Dec 24	20.81000 -0.03	21.22	20.54	20.54	72,931
18 Dec 24	20.84000 -0.38	21.32	20.71	21.29	79,026
17 Dec 24	21.22000 -0.40	21.77	21.16	21.50	80,395
16 Dec 24	21.62000 -1.03	22.55	21.62	22.55	72,904
13 Dec 24	22.65000 -0.15	22.87	22.57	22.81	65,917
12 Dec 24	22.80000 -0.29	23.09	22.70	23.09	62,800
11 Dec 24	23.09000 -0.25	23.40	22.95	23.34	54,429
10 Dec 24	23.34000 -0.05	23.46	23.20	23.40	33,441
09 Dec 24	23.39000 -0.39	23.99	23.32	23.75	60,511
06 Dec 24	23.78000 +0.15	23.85	23.54	23.60	51,036
05 Dec 24	23.63000 +0.09	23.72	23.50	23.51	24,117
04 Dec 24	23.54000 +0.09	23.62	23.23	23.33	65,053
03 Dec 24	23.45000 +0.10	23.59	23.18	23.35	43,842
02 Dec 24	23.35000 -0.38	23.71	23.31	23.71	73,749
29 Nov 24	23.73000 +0.13	23.89	23.41	23.89	76,845
28 Nov 24	23.60000 +0.42	23.86	22.98	23.38	118,772
27 Nov 24	23.18000 +1.72	23.56	21.50	21.50	152,532
26 Nov 24	21.46000 -0.36	22.00	21.30	22.00	34,801
25 Nov 24	21.82000 +0.14	22.00	21.66	21.95	73,884
22 Nov 24	21.68000 +0.37	21.77	21.39	21.48	73,335
21 Nov 24	21.31000 +0.24	21.32	21.02	21.19	52,772
20 Nov 24	21.07000 -0.05	21.14	20.84	21.14	37,443
19 Nov 24	21.12000 -0.42	21.53	21.05	21.53	35,216
18 Nov 24	21.54000 +0.14	21.67	21.30	21.36	45,419
15 Nov 24	21.40000 +0.20	21.40	21.05	21.35	33,705
14 Nov 24	21.20000 +0.20	21.22	21.00	21.09	31,346
13 Nov 24	21.00000 -0.02	21.08	20.64	20.87	65,076
12 Nov 24	21.02000 +0.05	21.14	20.72	21.14	36,557
11 Nov 24	20.97000 +0.11	21.11	20.77	20.81	36,049
08 Nov 24	20.86000 -0.56	21.48	20.83	21.48	67,661
07 Nov 24	21.42000 +0.42	21.50	20.72	21.00	110,186
06 Nov 24	21.00000 +0.41	21.24	20.59	20.80	132,610
05 Nov 24	20.59000 -4.30	22.80	20.44	22.77	397,402
04 Nov 24	24.89000 +0.00	25.19	24.78	24.90	24,739
01 Nov 24	24.89000 +0.18	25.13	24.81	24.95	16,978
31 Oct 24	24.71000 -0.16	24.91	24.57	24.90	30,064
30 Oct 24	24.87000 +0.02	25.01	24.78	24.86	28,870
29 Oct 24	24.85000 -0.72	25.54	24.80	25.54	65,848
28 Oct 24	25.57000 +0.20	25.79	25.40	25.54	38,923
25 Oct 24	25.37000 +0.17	25.42	25.11	25.33	22,473
24 Oct 24	25.20000 +0.25	25.20	24.81	25.19	50,946
23 Oct 24	24.95000 -0.55	25.48	24.85	25.45	44,765
22 Oct 24	25.50000 +0.06	25.76	25.33	25.76	37,058
21 Oct 24	25.44000 -0.14	25.60	25.25	25.60	10,105
18 Oct 24	25.58000 -0.25	25.97	25.56	25.97	10,846
17 Oct 24	25.83000 +0.31	25.83	25.35	25.75	29,506
16 Oct 24	25.52000 -0.28	26.10	25.52	25.76	23,624
15 Oct 24	25.80000 -0.25	26.20	25.59	26.20	36,488
11 Oct 24	26.05000 +0.29	26.12	25.89	25.89	23,470
10 Oct 24	25.76000 +0.35	25.76	25.39	25.60	21,896
09 Oct 24	25.41000 +0.24	25.45	25.07	25.23	24,038
08 Oct 24	25.17000 -0.31	25.59	25.15	25.59	11,100
07 Oct 24	25.48000 -0.13	25.72	25.24	25.63	19,172
04 Oct 24	25.61000 +0.07	25.92	25.41	25.75	25,916
03 Oct 24	25.54000 +0.04	25.59	25.14	25.40	13,886
02 Oct 24	25.50000 -0.31	25.80	25.46	25.80	19,762
01 Oct 24	25.81000 +0.31	26.01	25.39	25.69	27,284
30 Sep 24	25.50000 +0.00	25.59	24.76	25.59	16,223
27 Sep 24	25.50000 -0.25	25.77	25.43	25.77	27,291
26 Sep 24	25.75000 +0.59	25.81	25.16	25.47	38,716
25 Sep 24	25.16000 -0.21	25.48	25.02	25.25	8,613
24 Sep 24	25.37000 +0.70	25.48	24.68	24.68	75,210
23 Sep 24	24.67000 -0.53	25.25	24.67	25.24	29,651
20 Sep 24	25.20000 -0.10	25.58	24.92	25.58	34,851
19 Sep 24	25.30000 +0.30	25.46	24.98	25.30	23,867
18 Sep 24	25.00000 +0.21	25.33	24.69	24.97	31,146
17 Sep 24	24.79000 +0.24	24.84	24.50	24.64	16,911
16 Sep 24	24.55000 -0.51	24.80	24.51	24.73	25,651
13 Sep 24	25.06000 +0.27	25.19	24.80	24.80	33,360
12 Sep 24	24.79000 +0.13	25.04	24.53	24.60	13,627
11 Sep 24	24.66000 +0.46	24.66	24.05	24.16	13,162
10 Sep 24	24.20000 -0.02	24.65	23.86	24.65	20,103
09 Sep 24	24.22000 +0.17	24.79	24.21	24.79	20,415
06 Sep 24	24.05000 -0.31	24.47	23.81	24.39	22,418
05 Sep 24	24.36000 -0.31	24.92	24.34	24.56	16,514
04 Sep 24	24.67000 -0.13	24.92	24.58	24.80	21,245
03 Sep 24	24.80000 -0.70	25.45	24.75	25.42	32,522
30 Aug 24	25.50000 -0.01	25.77	25.37	25.53	7,859
29 Aug 24	25.51000 +0.21	25.86	25.25	25.38	17,251
28 Aug 24	25.30000 -0.10	25.60	25.25	25.40	42,948
27 Aug 24	25.40000 -0.48	25.87	25.40	25.86	29,719
26 Aug 24	25.88000 +0.19	26.00	25.61	25.98	28,046
23 Aug 24	25.69000 +0.63	25.79	24.82	24.82	26,894
22 Aug 24	25.06000 +0.68	25.06	24.35	24.36	37,360
21 Aug 24	24.38000 +0.44	24.55	24.03	24.16	37,938
20 Aug 24	23.94000 -0.54	24.64	23.94	24.64	33,459
19 Aug 24	24.48000 +0.12	24.77	24.36	24.53	12,299
16 Aug 24	24.36000 -0.08	24.62	24.30	24.46	29,870
15 Aug 24	24.44000 +0.41	24.73	24.23	24.23	24,534
14 Aug 24	24.03000 +0.05	24.34	23.98	24.16	30,520
13 Aug 24	23.98000 -0.05	24.30	23.48	24.30	61,014
12 Aug 24	24.03000 -0.12	24.85	23.96	24.27	34,674
09 Aug 24	24.15000 -1.22	25.00	23.15	24.96	102,511
08 Aug 24	25.37000 +0.26	25.61	24.92	25.16	67,542
07 Aug 24	25.11000 -0.28	25.84	24.76	25.42	38,911
06 Aug 24	25.39000 -0.42	25.72	25.25	25.27	44,532
02 Aug 24	25.81000 -0.69	26.13	25.59	26.13	29,822
01 Aug 24	26.50000 -0.10	26.89	26.20	26.89	44,496
31 Jul 24	26.60000 +0.36	26.67	26.24	26.24	32,030
30 Jul 24	26.24000 -0.11	26.62	26.15	26.62	17,680
29 Jul 24	26.35000 -0.38	26.93	26.22	26.93	15,126
26 Jul 24	26.73000 +0.43	26.80	26.34	26.34	14,930
25 Jul 24	26.30000 -0.10	26.47	26.13	26.13	15,637
24 Jul 24	26.40000 -0.35	26.84	26.25	26.81	23,316
23 Jul 24	26.75000 +0.14	26.88	26.52	26.84	31,273
22 Jul 24	26.61000 +0.31	26.76	26.25	26.35	35,363
19 Jul 24	26.30000 +0.09	26.72	26.09	26.72	28,342
18 Jul 24	26.21000 +0.06	26.60	25.96	26.45	24,724
17 Jul 24	26.15000 -0.38	26.53	26.11	26.52	29,851
16 Jul 24	26.53000 +0.76	26.63	25.85	25.85	49,786
15 Jul 24	25.77000 +0.06	26.08	25.76	25.76	24,310
12 Jul 24	25.71000 -0.03	26.10	25.28	25.28	19,167
11 Jul 24	25.74000 +0.45	25.80	25.32	25.49	57,183
10 Jul 24	25.29000 +0.09	25.35	25.07	25.07	21,139
09 Jul 24	25.20000 -0.39	25.57	25.04	25.57	70,129
08 Jul 24	25.59000 +0.40	25.59	25.29	25.37	13,993
05 Jul 24	25.19000 -0.51	26.05	25.18	26.05	27,718
04 Jul 24	25.70000 +0.25	25.73	25.12	25.12	20,270
03 Jul 24	25.45000 +0.30	25.63	25.09	25.34	24,740
02 Jul 24	25.15000 -0.46	25.67	24.85	25.67	56,944
28 Jun 24	25.61000 +0.04	25.91	25.24	25.24	32,582
27 Jun 24	25.57000 +0.47	25.63	25.12	25.24	17,326
26 Jun 24	25.10000 -0.12	25.36	25.00	25.32	31,798
25 Jun 24	25.22000 -0.63	25.95	25.06	25.95	26,706
24 Jun 24	25.85000 +0.21	25.89	25.57	25.64	18,243
21 Jun 24	25.64000 -0.16	25.81	25.28	25.80	57,782
20 Jun 24	25.80000 +0.44	25.80	25.40	25.43	20,049
19 Jun 24	25.36000 -0.16	25.62	25.23	25.40	34,725
18 Jun 24	25.52000 +0.01	25.81	25.38	25.72	28,779
17 Jun 24	25.51000 -0.34	25.78	25.43	25.64	29,429
14 Jun 24	25.85000 -0.83	26.36	25.65	26.20	34,674
13 Jun 24	26.68000 +0.01	26.73	26.23	26.70	28,849
12 Jun 24	26.67000 +0.67	26.96	26.32	26.32	47,628
11 Jun 24	26.00000 -0.15	26.32	25.95	26.16	30,811
10 Jun 24	26.15000 +0.08	26.26	26.00	26.00	27,927
07 Jun 24	26.07000 -0.12	26.49	26.07	26.13	13,799
06 Jun 24	26.19000 -0.09	26.48	26.08	26.47	21,478
05 Jun 24	26.28000 +0.11	26.70	26.20	26.70	46,035
04 Jun 24	26.17000 +0.38	26.21	25.75	25.98	47,849
03 Jun 24	25.79000 -0.53	26.32	25.77	26.32	35,944
31 May 24	26.32000 +0.39	26.41	25.94	25.96	18,470
30 May 24	25.93000 -0.07	26.18	25.80	26.09	27,506
29 May 24	26.00000 -0.05	26.10	25.75	26.03	31,843
28 May 24	26.05000 -0.53	26.52	26.02	26.26	22,964
27 May 24	26.58000 +0.69	26.62	25.86	25.86	37,270
24 May 24	25.89000 -0.01	26.17	25.79	25.79	41,362
23 May 24	25.90000 -0.40	26.53	25.85	26.48	27,037
22 May 24	26.30000 +0.30	26.42	25.65	25.89	119,162
21 May 24	26.00000 -0.11	26.44	25.96	26.11	54,211
17 May 24	26.11000 -0.15	26.50	26.03	26.22	39,109
16 May 24	26.26000 +0.11	26.53	26.05	26.05	27,991
15 May 24	26.15000 -0.56	27.00	26.03	26.66	96,544
14 May 24	26.71000 -0.32	27.24	26.57	27.24	26,032
13 May 24	27.03000 -0.24	27.49	26.95	27.49	43,667
10 May 24	27.27000 +0.23	27.35	26.85	27.26	44,721
09 May 24	27.04000 +0.12	27.37	26.82	27.22	51,548
08 May 24	26.92000 +0.21	27.28	26.61	26.75	69,802
07 May 24	26.71000 -0.90	27.68	26.71	27.47	89,522
06 May 24	27.61000 -0.48	28.85	27.61	28.85	86,727
03 May 24	28.09000 +0.06	28.44	27.81	28.07	124,662
02 May 24	28.03000 -5.69	30.18	26.86	30.02	257,302
01 May 24	33.72000 -0.11	34.14	33.24	34.14	25,665
30 Apr 24	33.83000 -0.42	34.06	33.49	33.64	18,295
29 Apr 24	34.25000 +0.01	34.54	34.01	34.28	34,615
26 Apr 24	34.24000 -0.05	34.66	34.15	34.66	20,283
25 Apr 24	34.29000 +0.03	34.40	33.88	34.15	26,560
24 Apr 24	34.26000 -0.02	34.70	34.13	34.34	13,407
23 Apr 24	34.28000 +0.54	34.40	33.76	33.76	21,040
22 Apr 24	33.74000 +0.27	33.95	33.11	33.88	18,375
19 Apr 24	33.47000 +1.33	33.67	32.24	32.24	36,690
18 Apr 24	32.14000 -0.15	32.74	32.14	32.54	7,924
17 Apr 24	32.29000 +0.07	32.47	31.39	31.39	19,589
16 Apr 24	32.22000 +0.45	32.30	31.56	31.92	39,713
15 Apr 24	31.77000 -0.51	32.60	31.71	32.33	12,437
12 Apr 24	32.28000 -0.22	32.64	32.16	32.49	17,227
11 Apr 24	32.50000 -0.50	33.00	32.35	33.00	35,368
10 Apr 24	33.00000 -0.18	33.22	32.89	33.19	16,540
09 Apr 24	33.18000 -0.14	33.85	33.11	33.68	34,266
08 Apr 24	33.32000 -0.06	33.58	33.30	33.43	6,500
05 Apr 24	33.38000 +0.44	33.49	32.95	32.95	13,687
04 Apr 24	32.94000 -0.21	33.54	32.90	33.08	14,411
03 Apr 24	33.15000 +0.02	33.55	32.91	32.91	17,220
02 Apr 24	33.13000 -0.01	33.20	32.76	32.99	12,593
01 Apr 24	33.14000 +0.38	33.30	32.71	32.75	31,882
28 Mar 24	32.76000 -0.24	33.65	32.76	33.48	20,062
27 Mar 24	33.00000 +0.70	33.12	32.42	32.42	20,400
26 Mar 24	32.30000 -0.37	32.95	32.21	32.21	25,430
25 Mar 24	32.67000 -0.63	33.71	32.67	33.71	26,926
22 Mar 24	33.30000 -0.06	33.51	33.23	33.37	16,968
21 Mar 24	33.36000 +0.21	33.87	32.20	32.20	25,446
20 Mar 24	33.15000 +0.89	33.22	32.23	32.23	24,406
19 Mar 24	32.26000 +0.19	32.49	32.11	32.39	16,133
18 Mar 24	32.07000 +0.31	32.52	31.81	31.81	23,643
15 Mar 24	31.76000 +0.04	32.00	31.70	31.72	155,095
14 Mar 24	31.72000 -0.20	32.02	31.62	32.00	17,575
13 Mar 24	31.92000 +0.00	32.20	31.60	31.94	51,577
12 Mar 24	31.92000 +0.10	32.08	31.78	32.00	15,073
11 Mar 24	31.82000 -0.25	32.00	31.55	31.91	39,836
08 Mar 24	32.07000 -0.49	32.95	32.03	32.27	36,182
07 Mar 24	32.56000 -0.17	33.31	32.49	32.62	50,334
06 Mar 24	32.73000 +1.22	32.86	31.88	31.88	73,374
05 Mar 24	31.51000 -2.58	32.77	30.80	32.77	122,812
04 Mar 24	34.09000 -0.11	34.39	33.79	33.79	32,270
01 Mar 24	34.20000 +0.11	34.70	33.96	34.49	40,632
29 Feb 24	34.09000 -0.50	34.96	34.00	34.96	38,807
28 Feb 24	34.59000 +0.65	34.67	32.80	32.81	42,124
27 Feb 24	33.94000 +0.66	34.03	33.18	33.18	55,901
26 Feb 24	33.28000 +0.50	33.43	32.46	32.46	25,410
23 Feb 24	32.78000 +0.31	32.93	31.75	31.75	43,101
22 Feb 24	32.47000 -0.28	33.07	32.43	32.80	25,843
21 Feb 24	32.75000 +0.33	32.80	31.52	31.52	16,034
20 Feb 24	32.42000 -0.32	33.14	31.08	31.08	34,781
16 Feb 24	32.74000 +0.63	32.74	32.02	32.08	20,251
15 Feb 24	32.11000 -0.08	32.50	31.92	32.50	22,749
14 Feb 24	32.19000 +0.64	32.36	31.28	31.28	26,322
13 Feb 24	31.55000 -0.69	31.83	31.09	31.10	18,957
12 Feb 24	32.24000 +0.69	32.35	31.48	31.53	28,208
09 Feb 24	31.55000 +0.01	31.68	31.23	31.49	22,678
08 Feb 24	31.54000 +0.31	31.70	31.26	31.41	21,618
07 Feb 24	31.23000 -0.30	31.79	31.00	31.79	26,553
06 Feb 24	31.53000 -0.09	32.05	31.48	31.73	36,620
05 Feb 24	31.62000 -0.82	32.25	31.56	32.07	24,197
02 Feb 24	32.44000 +0.19	32.64	31.92	31.92	29,957
01 Feb 24	32.25000 +0.41	32.38	31.93	32.20	26,528
31 Jan 24	31.84000 -0.20	32.18	31.69	31.69	20,524
30 Jan 24	32.04000 +0.03	32.25	31.70	31.71	16,834
29 Jan 24	32.01000 +0.03	32.20	31.77	32.00	14,293
26 Jan 24	31.98000 +0.33	32.06	31.18	31.18	24,089
25 Jan 24	31.65000 +0.44	31.80	31.40	31.49	20,026
24 Jan 24	31.21000 -0.05	31.82	31.20	31.51	28,803
23 Jan 24	31.26000 -0.94	32.08	30.94	32.01	30,561
22 Jan 24	32.20000 +0.20	32.39	31.94	32.14	24,426
19 Jan 24	32.00000 +0.13	32.15	31.65	31.87	25,536
18 Jan 24	31.87000 +0.62	31.87	30.96	30.96	49,032
17 Jan 24	31.25000 -0.11	31.49	30.92	31.49	25,588
16 Jan 24	31.36000 +0.36	31.44	30.58	30.60	29,499
15 Jan 24	31.00000 -0.11	31.14	30.68	31.10	16,035
12 Jan 24	31.11000 +0.18	31.13	30.32	30.32	17,898
11 Jan 24	30.93000 +0.19	30.99	30.06	30.78	29,330
10 Jan 24	30.74000 +0.39	30.75	30.18	30.33	18,380
09 Jan 24	30.35000 +0.16	30.53	29.79	29.79	16,429
08 Jan 24	30.19000 -0.10	30.31	29.92	30.01	14,084
05 Jan 24	30.29000 +0.14	30.52	29.90	30.08	40,044
04 Jan 24	30.15000 -0.19	30.65	30.02	30.02	17,524
03 Jan 24	30.34000 +0.19	30.53	29.83	30.05	25,237
02 Jan 24	30.15000 -0.12	30.52	29.94	30.52	26,395
29 Dec 23	30.27000 -0.05	30.50	30.15	30.39	20,021
28 Dec 23	30.32000 +0.72	30.51	29.47	29.79	35,703
27 Dec 23	29.60000 +0.32	29.75	29.24	29.39	16,311
22 Dec 23	29.28000 -0.02	29.45	29.08	29.36	19,595
21 Dec 23	29.30000 +0.42	29.38	29.06	29.12	9,347
20 Dec 23	28.88000 +0.00	29.38	28.82	28.95	28,818
19 Dec 23	28.88000 +0.29	28.96	28.32	28.32	38,982
18 Dec 23	28.59000 -0.03	28.91	28.40	28.66	18,286
15 Dec 23	28.62000 -0.34	29.26	28.52	29.26	29,350
14 Dec 23	28.96000 +0.09	29.32	28.85	29.09	27,739
13 Dec 23	28.87000 +0.30	28.97	28.24	28.97	30,002
12 Dec 23	28.57000 +0.57	28.57	27.90	28.34	33,852
11 Dec 23	28.00000 +0.04	28.22	27.80	27.97	46,875
08 Dec 23	27.96000 -0.74	28.63	27.96	28.34	27,945
07 Dec 23	28.70000 +0.46	28.95	27.93	28.47	30,899
06 Dec 23	28.24000 -0.19	28.64	27.87	28.42	33,475
05 Dec 23	28.43000 +0.78	28.68	27.39	27.39	34,714
04 Dec 23	27.65000 +0.28	27.85	27.29	27.29	24,493
01 Dec 23	27.37000 +0.64	27.51	26.93	26.93	23,660
30 Nov 23	26.73000 +0.18	26.93	26.60	26.61	23,371
29 Nov 23	26.55000 -0.08	26.90	26.41	26.78	37,777
28 Nov 23	26.63000 +0.20	26.79	26.30	26.75	49,314
27 Nov 23	26.43000 -0.07	26.59	26.29	26.29	25,793
24 Nov 23	26.50000 -0.25	26.78	26.49	26.50	5,428
23 Nov 23	26.75000 +0.08	27.24	26.74	26.97	19,435
22 Nov 23	26.67000 +0.20	26.76	26.30	26.65	16,481
21 Nov 23	26.47000 -1.18	27.63	26.37	27.63	71,922
20 Nov 23	27.65000 -0.57	28.31	27.64	28.05	25,182
17 Nov 23	28.22000 +0.17	28.36	27.83	27.83	21,649
16 Nov 23	28.05000 -0.36	28.19	27.93	27.99	20,278
15 Nov 23	28.41000 +0.73	28.68	27.71	27.71	78,828
14 Nov 23	27.68000 +0.13	28.19	27.67	28.00	40,444
13 Nov 23	27.55000 -0.01	27.72	27.22	27.22	25,055
10 Nov 23	27.56000 -0.23	27.84	27.23	27.24	87,566
09 Nov 23	27.79000 +0.47	27.93	27.33	27.34	114,122
08 Nov 23	27.32000 -2.22	29.71	27.25	29.71	162,045
07 Nov 23	29.54000 -2.54	32.25	29.47	32.25	209,502
06 Nov 23	32.08000 +0.08	32.22	31.90	32.22	82,485
03 Nov 23	32.00000 +0.03	32.57	31.93	31.95	50,892
02 Nov 23	31.97000 +1.66	31.97	30.44	30.50	78,923
01 Nov 23	30.31000 +0.45	30.42	30.00	30.03	57,793
31 Oct 23	29.86000 -0.04	30.07	29.62	29.70	36,112
30 Oct 23	29.90000 +0.90	30.10	29.15	29.15	36,726
27 Oct 23	29.00000 +0.05	29.14	28.75	28.98	63,217
26 Oct 23	28.95000 +0.13	29.24	28.60	28.62	27,385
25 Oct 23	28.82000 -0.04	29.00	28.54	28.62	38,868
24 Oct 23	28.86000 +0.56	28.88	28.01	28.01	38,321
23 Oct 23	28.30000 -0.15	28.70	28.20	28.20	7,600
20 Oct 23	28.45000 +0.03	28.52	28.05	28.42	24,951
19 Oct 23	28.42000 +0.05	28.84	28.11	28.11	21,145
18 Oct 23	28.37000 -1.11	29.46	28.30	29.46	31,896
17 Oct 23	29.48000 -0.67	30.02	29.40	29.76	24,231
16 Oct 23	30.15000 +0.45	30.50	29.50	29.71	47,950
13 Oct 23	29.70000 -0.21	30.40	29.56	30.05	31,065
12 Oct 23	29.91000 -0.50	30.65	29.04	30.65	63,861
11 Oct 23	30.41000 +1.01	30.48	29.26	29.26	60,166
10 Oct 23	29.40000 +0.69	29.48	28.79	28.80	30,166
06 Oct 23	28.71000 +0.92	28.72	27.42	27.77	27,893
05 Oct 23	27.79000 +0.26	27.97	27.35	27.35	20,190
04 Oct 23	27.53000 -0.03	27.75	27.26	27.29	19,200
03 Oct 23	27.56000 -0.38	27.81	27.47	27.69	24,531
02 Oct 23	27.94000 -0.20	28.29	27.67	28.11	43,506
29 Sep 23	28.14000 +0.06	28.80	28.14	28.39	32,293
28 Sep 23	28.08000 +0.34	28.39	27.51	27.52	13,895
27 Sep 23	27.74000 +0.51	27.85	27.23	27.33	17,774
26 Sep 23	27.23000 -0.80	28.03	27.17	28.01	39,844
25 Sep 23	28.03000 -0.15	28.51	28.01	28.51	13,175
22 Sep 23	28.18000 -0.33	28.44	28.11	28.40	27,406
21 Sep 23	28.51000 -1.50	29.86	28.51	29.86	26,986
20 Sep 23	30.01000 +0.06	30.06	29.61	30.06	27,000
19 Sep 23	29.95000 -0.04	30.43	29.88	29.99	71,925
18 Sep 23	29.99000 +1.02	30.14	28.89	28.97	126,456
15 Sep 23	28.97000 -0.38	29.30	28.96	29.30	26,288
14 Sep 23	29.35000 +0.22	29.39	28.97	28.97	13,423
13 Sep 23	29.13000 +0.05	29.29	28.96	29.14	43,723
12 Sep 23	29.08000 -0.22	29.44	29.01	29.14	34,898
11 Sep 23	29.30000 +0.27	29.40	29.11	29.18	18,633
08 Sep 23	29.03000 -0.07	29.13	29.00	29.05	23,864
07 Sep 23	29.10000 -0.08	29.16	28.72	29.00	63,361
06 Sep 23	29.18000 +0.06	29.23	28.89	29.16	37,724
05 Sep 23	29.12000 -0.07	29.51	28.99	29.08	68,894
01 Sep 23	29.19000 +1.07	29.21	28.31	28.47	255,644
31 Aug 23	28.12000 +0.06	28.33	27.85	27.85	33,082
30 Aug 23	28.06000 +0.19	28.15	27.79	27.96	43,377
29 Aug 23	27.87000 +0.05	28.07	27.63	27.63	16,647
28 Aug 23	27.82000 +0.17	28.10	27.65	27.65	17,901
25 Aug 23	27.65000 +0.13	27.84	27.38	27.49	31,580
24 Aug 23	27.52000 -0.17	27.74	27.26	27.55	17,875
23 Aug 23	27.69000 +0.40	27.79	27.36	27.36	17,846
22 Aug 23	27.29000 +0.32	27.60	27.02	27.02	44,269
21 Aug 23	26.97000 -0.56	27.45	26.71	27.39	30,470
18 Aug 23	27.53000 +0.10	27.57	27.03	27.03	7,564
17 Aug 23	27.43000 -0.29	28.05	27.36	27.87	56,951
16 Aug 23	27.72000 -0.09	28.15	27.59	27.61	26,097
15 Aug 23	27.81000 -0.48	28.52	27.80	28.01	48,313
14 Aug 23	28.29000 +0.04	28.60	28.15	28.46	87,068
11 Aug 23	28.25000 +0.74	28.72	27.90	27.98	61,338
10 Aug 23	27.51000 +0.13	27.67	26.91	27.67	27,502
09 Aug 23	27.38000 -0.06	27.54	27.10	27.20	17,109
08 Aug 23	27.44000 -0.46	27.99	27.32	27.99	26,650
04 Aug 23	27.90000 +0.27	27.96	27.40	27.51	21,298
03 Aug 23	27.63000 +0.16	27.85	27.14	27.32	30,603
02 Aug 23	27.47000 -0.68	28.14	27.41	28.14	14,339
01 Aug 23	28.15000 +1.04	28.46	27.00	27.04	78,520
31 Jul 23	27.11000 -0.01	27.41	27.02	27.02	20,325
28 Jul 23	27.12000 -0.03	27.35	27.07	27.30	12,827
27 Jul 23	27.15000 -0.25	27.54	27.04	27.54	17,800
26 Jul 23	27.40000 -0.06	27.63	27.15	27.57	20,456
25 Jul 23	27.46000 +0.12	27.68	27.18	27.18	14,340
24 Jul 23	27.34000 +0.27	27.47	27.10	27.10	44,552
21 Jul 23	27.07000 +0.00	27.18	26.99	27.10	37,209
20 Jul 23	27.07000 -0.09	27.25	27.00	27.25	17,476
19 Jul 23	27.16000 -0.29	27.50	27.15	27.45	20,724
18 Jul 23	27.45000 +0.17	27.55	26.82	27.24	50,215
17 Jul 23	27.28000 +0.55	27.50	26.75	26.75	53,598
14 Jul 23	26.73000 +0.70	26.73	26.00	26.14	62,137
13 Jul 23	26.03000 +0.09	26.23	25.78	26.23	29,627
12 Jul 23	25.94000 +0.48	26.15	25.59	25.72	47,743
11 Jul 23	25.46000 +0.05	25.80	25.15	25.43	37,985
10 Jul 23	25.41000 +0.52	25.50	24.85	24.85	29,669
07 Jul 23	24.89000 +0.07	25.08	24.80	24.90	13,647
06 Jul 23	24.82000 -0.29	25.29	24.75	25.29	28,239
05 Jul 23	25.11000 +0.01	25.30	24.99	25.08	21,053
04 Jul 23	25.10000 +0.16	25.26	24.80	24.94	25,002
30 Jun 23	24.94000 +0.19	25.10	24.69	24.91	16,746
29 Jun 23	24.75000 +0.32	24.80	24.42	24.58	14,537
28 Jun 23	24.43000 -0.22	24.50	23.36	23.36	23,417
27 Jun 23	24.65000 +0.93	24.65	23.73	23.73	25,811
26 Jun 23	23.72000 -0.09	23.94	23.71	23.80	16,782
23 Jun 23	23.81000 -0.30	23.95	23.61	23.87	15,375
22 Jun 23	24.11000 -0.39	24.48	24.02	24.34	21,590
21 Jun 23	24.50000 +0.50	24.55	23.84	23.90	26,831
20 Jun 23	24.00000 +0.35	24.12	23.39	23.39	39,495
19 Jun 23	23.65000 -0.10	23.75	23.36	23.36	19,873
16 Jun 23	23.75000 +0.14	23.81	23.57	23.66	15,799
15 Jun 23	23.61000 -0.01	23.66	23.35	23.40	18,270
14 Jun 23	23.62000 -0.07	23.78	23.36	23.36	18,977
13 Jun 23	23.69000 +0.25	24.15	23.43	23.43	32,746
12 Jun 23	23.44000 +0.27	23.64	23.30	23.35	11,526
09 Jun 23	23.17000 -0.18	23.49	22.74	23.49	32,332
08 Jun 23	23.35000 +0.06	23.43	23.21	23.21	13,666
07 Jun 23	23.29000 -0.11	23.60	23.16	23.33	36,998
06 Jun 23	23.40000 -0.03	23.60	23.32	23.43	19,505
05 Jun 23	23.43000 +0.16	23.56	23.27	23.27	9,207
02 Jun 23	23.27000 +0.44	23.35	22.96	23.00	10,081
01 Jun 23	22.83000 +0.03	22.91	22.63	22.80	23,178
31 May 23	22.80000 -0.71	23.42	22.75	23.42	77,535
30 May 23	23.51000 -0.36	23.95	23.43	23.80	15,587
29 May 23	23.87000 +0.48	23.98	23.45	23.47	17,772
26 May 23	23.39000 +0.14	23.39	23.12	23.25	17,078
25 May 23	23.25000 +0.74	23.30	22.60	22.60	30,878
24 May 23	22.51000 -0.36	22.69	22.25	22.69	34,760
23 May 23	22.87000 +0.35	22.89	22.20	22.20	20,081
19 May 23	22.52000 -0.23	23.11	22.42	23.11	24,398
18 May 23	22.75000 +0.04	23.15	22.70	22.74	19,007
17 May 23	22.71000 +0.47	22.71	22.32	22.58	15,343
16 May 23	22.24000 +0.42	22.30	21.68	21.77	61,302
15 May 23	21.82000 -0.32	22.03	21.75	21.97	40,001
12 May 23	22.14000 +0.26	22.29	21.97	22.00	16,878
11 May 23	21.88000 -0.34	22.05	21.63	22.01	35,304
10 May 23	22.22000 -1.04	23.35	22.04	23.35	42,631
09 May 23	23.26000 +0.16	23.26	23.04	23.10	26,610
08 May 23	23.10000 +0.00	23.28	23.00	23.10	53,684
05 May 23	23.10000 +0.00	23.40	23.04	23.40	26,111
04 May 23	23.10000 -1.34	24.31	23.00	24.31	65,047
03 May 23	24.44000 -0.33	24.90	24.36	24.75	53,585
02 May 23	24.77000 +0.47	25.20	24.48	24.84	47,243
01 May 23	24.30000 +0.25	24.50	24.07	24.14	23,479
28 Apr 23	24.05000 -0.12	24.47	24.05	24.47	18,779
27 Apr 23	24.17000 +0.38	24.47	23.74	23.79	29,361
26 Apr 23	23.79000 +0.16	23.86	23.58	23.64	18,064
25 Apr 23	23.63000 -0.21	23.97	23.61	23.97	15,763
24 Apr 23	23.84000 -0.09	23.84	23.51	23.51	15,573
21 Apr 23	23.93000 +0.08	23.95	23.60	23.85	19,237
20 Apr 23	23.85000 -0.13	23.97	23.67	23.85	12,261
19 Apr 23	23.98000 +0.21	24.03	23.60	23.70	12,634
18 Apr 23	23.77000 -0.53	24.41	23.70	24.41	20,609
17 Apr 23	24.30000 +0.33	24.30	23.93	24.01	16,463
14 Apr 23	23.97000 +0.00	23.97	23.72	23.92	14,159
13 Apr 23	23.97000 +0.31	24.00	23.49	23.50	14,332
12 Apr 23	23.66000 +0.07	23.81	23.54	23.69	11,830
11 Apr 23	23.59000 +0.32	23.60	23.01	23.26	23,111
10 Apr 23	23.27000 -0.17	23.31	23.01	23.01	21,790
05 Apr 23	23.44000 -0.65	23.96	23.15	23.96	44,591
04 Apr 23	24.09000 +0.24	24.27	23.81	24.24	24,626
03 Apr 23	23.85000 -0.80	24.65	23.61	24.64	53,925
31 Mar 23	24.65000 +0.40	24.85	24.42	24.43	37,812
30 Mar 23	24.25000 +0.29	24.39	24.02	24.02	12,481
29 Mar 23	23.96000 +0.15	24.05	23.83	23.87	20,390
28 Mar 23	23.81000 -0.04	24.13	23.75	23.93	16,958
27 Mar 23	23.85000 +0.47	23.98	23.55	23.78	20,808
24 Mar 23	23.38000 -0.39	23.77	23.16	23.24	26,237
23 Mar 23	23.77000 -0.48	24.52	23.74	24.08	19,326
22 Mar 23	24.25000 +0.14	24.46	24.05	24.28	26,982
21 Mar 23	24.11000 +0.53	24.64	23.72	23.82	75,721
20 Mar 23	23.58000 +0.82	23.58	22.68	22.76	31,417
17 Mar 23	22.76000 -0.94	23.60	22.75	23.20	42,573
16 Mar 23	23.70000 +0.87	23.70	22.00	22.67	44,962
15 Mar 23	22.83000 -1.25	23.80	22.46	23.41	82,258
14 Mar 23	24.08000 -0.18	24.68	23.78	24.46	59,459
13 Mar 23	24.26000 -0.67	24.88	24.03	24.88	42,128
10 Mar 23	24.93000 -0.25	25.35	24.80	25.18	47,456
09 Mar 23	25.18000 -0.27	25.70	25.11	25.45	61,851
08 Mar 23	25.45000 +0.38	25.67	24.90	25.49	113,828
07 Mar 23	25.07000 +1.05	25.48	24.60	25.00	124,927
06 Mar 23	24.02000 -0.08	24.15	23.80	24.06	16,564
03 Mar 23	24.10000 +0.13	24.26	24.00	24.00	28,348
02 Mar 23	23.97000 +0.20	24.05	23.41	23.49	24,319
01 Mar 23	23.77000 -0.53	24.61	23.67	24.21	28,151
28 Feb 23	24.30000 +0.36	24.34	23.61	23.95	31,758
27 Feb 23	23.94000 +0.47	23.95	23.65	23.65	18,811
24 Feb 23	23.47000 -0.16	23.69	23.24	23.66	20,757
23 Feb 23	23.63000 +0.09	23.72	23.30	23.60	11,533
22 Feb 23	23.54000 +0.45	23.68	23.10	23.10	29,727
21 Feb 23	23.09000 -0.64	23.64	23.09	23.50	34,698
17 Feb 23	23.73000 +0.23	23.73	23.28	23.40	59,921
16 Feb 23	23.50000 +0.39	23.55	22.68	22.68	81,962
15 Feb 23	23.11000 +0.71	23.15	22.35	22.50	48,419
14 Feb 23	22.40000 -0.05	22.56	22.30	22.30	19,887
13 Feb 23	22.45000 +0.27	22.70	21.89	21.89	24,022
10 Feb 23	22.18000 -0.17	22.41	22.01	22.01	50,970
09 Feb 23	22.35000 -0.41	22.90	22.30	22.80	27,970
08 Feb 23	22.76000 -0.20	23.08	22.70	22.95	14,456
07 Feb 23	22.96000 +0.10	23.18	22.67	22.72	16,115
06 Feb 23	22.86000 -0.24	23.04	22.82	23.00	7,800
03 Feb 23	23.10000 -0.07	23.29	22.80	22.80	10,217
02 Feb 23	23.17000 +0.15	23.59	22.69	22.70	41,008
01 Feb 23	23.02000 +0.02	23.15	22.74	22.85	102,018
31 Jan 23	23.00000 +0.77	23.00	22.14	22.15	33,320
30 Jan 23	22.23000 -0.03	22.25	21.92	21.93	15,603
27 Jan 23	22.26000 +0.34	22.43	21.95	21.96	28,910
26 Jan 23	21.92000 +0.47	21.98	21.39	21.40	37,412
25 Jan 23	21.45000 -0.05	21.45	21.06	21.06	23,062
24 Jan 23	21.50000 -0.06	21.75	21.50	21.62	9,660
23 Jan 23	21.56000 +0.07	21.71	21.41	21.70	13,950
20 Jan 23	21.49000 +0.01	21.61	21.36	21.37	6,581
19 Jan 23	21.48000 -0.58	21.88	21.40	21.65	14,422
18 Jan 23	22.06000 +0.24	22.24	21.87	21.87	39,224
17 Jan 23	21.82000 +0.24	21.90	21.59	21.59	32,188
16 Jan 23	21.58000 +0.13	21.91	21.09	21.09	18,338
13 Jan 23	21.45000 +0.20	21.65	21.01	21.01	26,008
12 Jan 23	21.25000 +0.46	21.55	20.80	20.80	37,762
11 Jan 23	20.79000 +0.48	20.80	20.37	20.39	30,500
10 Jan 23	20.31000 +0.06	20.39	20.03	20.15	11,253
09 Jan 23	20.25000 +0.22	20.58	20.19	20.19	20,627
06 Jan 23	20.03000 +0.56	20.17	19.47	19.49	47,601
05 Jan 23	19.47000 -0.30	19.68	19.47	19.68	9,693
04 Jan 23	19.77000 +0.39	19.85	19.49	19.75	14,937
03 Jan 23	19.38000 -0.35	20.00	19.16	19.54	36,838
30 Dec 22	19.73000 +0.17	19.85	19.51	19.84	10,768
29 Dec 22	19.56000 +0.75	19.70	19.07	19.18	19,091
28 Dec 22	18.81000 -0.84	19.57	18.75	19.22	18,321
23 Dec 22	19.65000 +0.02	19.75	19.47	19.63	14,729
22 Dec 22	19.63000 -0.74	20.28	19.46	20.28	14,185
21 Dec 22	20.37000 +0.47	20.76	19.42	20.37	69,152
20 Dec 22	19.90000 +0.32	20.09	19.51	19.66	35,607
19 Dec 22	19.58000 -0.35	19.99	19.45	19.99	11,081
16 Dec 22	19.93000 +0.13	19.93	19.63	19.93	32,109
15 Dec 22	19.80000 -0.10	19.88	19.32	19.88	22,099
14 Dec 22	19.90000 -0.17	20.42	19.81	19.94	24,241
13 Dec 22	20.07000 +0.42	20.34	19.84	20.14	23,514
12 Dec 22	19.65000 +0.15	19.78	19.48	19.71	31,263
09 Dec 22	19.50000 -0.24	19.81	19.50	19.73	11,301
08 Dec 22	19.74000 +0.10	20.10	19.52	19.52	20,101
07 Dec 22	19.64000 -0.09	20.00	19.54	19.54	9,267
06 Dec 22	19.73000 -0.36	20.22	19.66	20.02	13,663
05 Dec 22	20.09000 -0.47	20.35	20.03	20.21	14,230
02 Dec 22	20.56000 +0.01	20.71	20.17	20.39	12,866
01 Dec 22	20.55000 -0.15	20.90	20.49	20.75	8,742
30 Nov 22	20.70000 +0.29	20.70	20.30	20.64	11,726
29 Nov 22	20.41000 +0.33	20.42	20.10	20.11	11,115
28 Nov 22	20.08000 -0.52	20.60	19.99	20.60	16,878
25 Nov 22	20.60000 +0.00	20.68	20.50	20.52	5,484
24 Nov 22	20.60000 +0.29	20.60	20.28	20.30	6,999
23 Nov 22	20.31000 +0.24	20.35	19.87	19.87	23,124
22 Nov 22	20.07000 +0.02	20.22	20.05	20.05	7,875
21 Nov 22	20.05000 +0.05	20.34	19.78	20.34	14,487
18 Nov 22	20.00000 +0.34	20.08	19.72	19.72	16,520
17 Nov 22	19.66000 -0.37	20.10	19.65	20.09	30,038
16 Nov 22	20.03000 -0.29	20.29	20.01	20.12	15,069
15 Nov 22	20.32000 +0.39	20.38	20.02	20.38	29,270
14 Nov 22	19.93000 -0.15	20.26	19.85	20.24	29,169
11 Nov 22	20.08000 +0.18	20.50	19.86	20.15	17,208
10 Nov 22	19.90000 +0.24	19.92	19.60	19.60	23,677
09 Nov 22	19.66000 +0.02	19.94	19.43	19.58	33,171
08 Nov 22	19.64000 +0.29	20.56	19.56	19.89	51,557
07 Nov 22	19.35000 +0.44	19.53	19.05	19.18	25,469
04 Nov 22	18.91000 +0.21	19.30	18.51	18.51	31,678
03 Nov 22	18.70000 +0.00	19.10	18.51	18.60	22,008
02 Nov 22	18.70000 -0.37	19.25	18.61	19.01	50,143
01 Nov 22	19.07000 +0.63	19.17	18.27	18.27	50,240
31 Oct 22	18.44000 -0.41	18.80	18.44	18.80	15,777
28 Oct 22	18.85000 +0.20	19.05	18.67	18.96	10,051
27 Oct 22	18.65000 +0.50	18.84	18.48	18.48	25,275
26 Oct 22	18.15000 -0.10	18.50	18.01	18.19	12,378
25 Oct 22	18.25000 +0.17	18.35	18.08	18.08	9,110
24 Oct 22	18.08000 +0.40	18.15	17.65	17.65	19,882
21 Oct 22	17.68000 +0.20	17.77	17.39	17.42	22,584
20 Oct 22	17.48000 -0.44	18.01	17.48	17.75	37,792
19 Oct 22	17.92000 -0.37	18.27	17.70	18.23	24,351
18 Oct 22	18.29000 +0.29	18.52	18.21	18.50	11,653
17 Oct 22	18.00000 +0.48	18.12	17.85	17.94	33,458
14 Oct 22	17.52000 -0.46	18.26	17.49	18.26	9,629
13 Oct 22	17.98000 +0.28	18.13	17.25	17.39	37,598
12 Oct 22	17.70000 +0.20	17.70	17.26	17.50	25,101
11 Oct 22	17.50000 -0.33	18.01	17.50	18.01	22,559
07 Oct 22	17.83000 -0.44	18.09	17.73	18.09	16,805
06 Oct 22	18.27000 -0.47	19.01	18.03	19.01	26,838
05 Oct 22	18.74000 -0.67	19.18	18.74	19.18	18,130
04 Oct 22	19.41000 +1.14	19.59	18.54	18.60	36,020
03 Oct 22	18.27000 -0.33	19.21	18.04	18.39	94,917
30 Sep 22	18.60000 +0.46	18.69	18.18	18.59	11,501
29 Sep 22	18.14000 -0.26	18.22	17.70	18.21	24,602
28 Sep 22	18.40000 +0.35	18.40	17.91	18.13	29,101
27 Sep 22	18.05000 -0.36	18.94	17.91	18.94	21,170
26 Sep 22	18.41000 -0.11	18.80	18.36	18.36	22,028
23 Sep 22	18.52000 -0.63	19.09	18.22	19.09	41,741
22 Sep 22	19.15000 -0.20	19.46	19.00	19.46	31,937
21 Sep 22	19.35000 -0.19	19.93	19.35	19.69	27,478
20 Sep 22	19.54000 -0.24	19.94	19.40	19.94	11,585
19 Sep 22	19.78000 -0.20	20.01	19.54	19.54	15,971
16 Sep 22	19.98000 -0.30	20.10	19.72	20.10	50,870
15 Sep 22	20.28000 -0.40	20.80	20.28	20.68	9,179
14 Sep 22	20.68000 -0.47	21.06	20.48	21.04	12,458
13 Sep 22	21.15000 -0.50	21.40	21.00	21.35	14,153
12 Sep 22	21.65000 +0.15	21.98	21.43	21.52	23,867
09 Sep 22	21.50000 +0.20	21.52	21.30	21.30	13,255
08 Sep 22	21.30000 +0.39	21.37	20.71	21.07	46,315
07 Sep 22	20.91000 +0.05	21.00	20.59	20.83	9,883
06 Sep 22	20.86000 -0.04	21.33	20.70	21.33	9,190
02 Sep 22	20.90000 +0.15	21.03	20.64	20.64	11,323
01 Sep 22	20.75000 -0.47	21.14	20.55	21.14	13,598
31 Aug 22	21.22000 +0.23	21.38	20.90	21.04	22,685
30 Aug 22	20.99000 -0.53	21.46	20.93	21.46	11,732
29 Aug 22	21.52000 +0.01	21.74	21.35	21.46	20,425
26 Aug 22	21.51000 -0.94	22.25	21.49	22.17	20,835
25 Aug 22	22.45000 +0.41	22.45	22.04	22.04	18,758
24 Aug 22	22.04000 +0.14	22.16	21.92	22.00	11,396
23 Aug 22	21.90000 -0.03	22.16	21.83	22.02	12,328
22 Aug 22	21.93000 -0.40	22.41	21.93	22.30	44,134
19 Aug 22	22.33000 -0.54	22.74	22.14	22.74	33,972
18 Aug 22	22.87000 +0.16	22.99	22.70	22.85	12,071
17 Aug 22	22.71000 -0.06	22.82	22.44	22.50	15,914
16 Aug 22	22.77000 +0.36	22.88	22.47	22.48	37,651
15 Aug 22	22.41000 +0.04	22.48	21.85	21.87	23,746
12 Aug 22	22.37000 +0.22	22.48	21.87	22.37	31,432
11 Aug 22	22.15000 +0.35	22.31	21.82	22.03	38,270
10 Aug 22	21.80000 +0.43	22.08	21.43	21.43	41,622
09 Aug 22	21.37000 -0.10	21.67	20.91	21.67	38,208
08 Aug 22	21.47000 -0.02	21.97	21.20	21.60	82,824
05 Aug 22	21.49000 +1.13	22.24	21.00	21.99	134,233
04 Aug 22	20.36000 +0.18	20.50	20.16	20.45	13,910
03 Aug 22	20.18000 +0.36	20.53	20.11	20.36	24,103
02 Aug 22	19.82000 -1.06	20.68	19.80	20.68	15,990
29 Jul 22	20.88000 +0.52	20.88	20.42	20.48	31,037
28 Jul 22	20.36000 +0.35	20.52	19.94	20.10	19,190
27 Jul 22	20.01000 +0.01	20.12	19.78	19.78	14,035
26 Jul 22	20.00000 -0.33	20.23	19.75	20.23	20,813
25 Jul 22	20.33000 -0.28	20.77	20.33	20.77	12,080
22 Jul 22	20.61000 -0.16	21.00	20.53	20.94	24,030
21 Jul 22	20.77000 +0.14	20.91	20.50	20.51	16,765
20 Jul 22	20.63000 +0.31	20.69	20.25	20.25	15,488
19 Jul 22	20.32000 +0.60	20.40	19.84	19.84	21,929
18 Jul 22	19.72000 +0.84	19.77	18.98	18.98	21,672
15 Jul 22	18.88000 +0.06	19.07	18.76	19.07	11,966
14 Jul 22	18.82000 -0.30	18.95	18.50	18.74	32,522
13 Jul 22	19.12000 -0.41	19.55	19.06	19.55	14,357
12 Jul 22	19.53000 +0.08	19.66	19.26	19.42	22,205
11 Jul 22	19.45000 -0.51	19.88	19.40	19.88	18,781
08 Jul 22	19.96000 -0.16	20.10	19.74	20.05	9,220
07 Jul 22	20.12000 +0.95	20.16	19.33	19.33	46,300
06 Jul 22	19.17000 -0.23	19.42	18.83	19.22	32,732
05 Jul 22	19.40000 -0.60	19.99	19.12	19.76	75,529
04 Jul 22	20.00000 -0.11	20.57	19.69	20.57	59,091
30 Jun 22	20.11000 -0.22	20.45	19.93	20.45	24,695
29 Jun 22	20.33000 -0.34	20.89	20.16	20.88	32,041
28 Jun 22	20.67000 +0.16	21.00	20.45	20.79	28,766
27 Jun 22	20.51000 +0.32	20.69	20.26	20.26	21,552
24 Jun 22	20.19000 +0.40	20.25	19.90	19.93	25,740
23 Jun 22	19.79000 -0.46	20.64	19.70	20.31	91,305
22 Jun 22	20.25000 -0.79	20.65	20.02	20.65	41,862
21 Jun 22	21.04000 +0.44	21.14	20.63	20.63	46,721
20 Jun 22	20.60000 +0.45	20.60	20.09	20.15	39,328
17 Jun 22	20.15000 -0.62	20.95	19.81	20.68	80,936
16 Jun 22	20.77000 -1.33	21.47	20.70	21.31	58,332
15 Jun 22	22.10000 +0.34	22.23	21.75	21.91	23,436
14 Jun 22	21.76000 -0.12	22.11	21.47	21.91	45,507
13 Jun 22	21.88000 -0.88	22.26	21.65	22.20	40,277
10 Jun 22	22.76000 -0.70	22.96	22.52	22.87	45,409
09 Jun 22	23.46000 -0.61	23.91	23.41	23.89	26,251
08 Jun 22	24.07000 +0.21	24.29	23.37	23.91	63,261
07 Jun 22	23.86000 +0.11	23.94	23.62	23.62	48,720
06 Jun 22	23.75000 +0.05	23.90	23.49	23.90	32,420
03 Jun 22	23.70000 -0.75	24.21	23.52	24.19	36,222
02 Jun 22	24.45000 +0.79	24.57	23.59	23.59	71,797
01 Jun 22	23.66000 -0.11	24.30	23.35	23.82	82,602
31 May 22	23.77000 +0.26	23.94	23.25	23.32	99,366
30 May 22	23.51000 -0.14	23.75	23.45	23.69	35,915
27 May 22	23.65000 +0.35	23.81	23.18	23.18	74,222
26 May 22	23.30000 +0.85	23.35	22.52	22.52	126,361
25 May 22	22.45000 +0.80	22.45	21.68	21.68	51,444
24 May 22	21.65000 -0.24	22.15	21.46	22.15	41,024
20 May 22	21.89000 -0.30	22.57	21.70	22.42	62,275
19 May 22	22.19000 -0.16	22.36	21.81	22.18	38,954
18 May 22	22.35000 -0.49	22.93	22.19	22.86	91,098
17 May 22	22.84000 +1.47	22.93	21.50	21.68	137,454
16 May 22	21.37000 +0.15	21.57	20.73	21.10	46,789
13 May 22	21.22000 +0.67	21.42	20.75	20.75	78,621
12 May 22	20.55000 +0.55	20.60	19.63	19.63	50,712
11 May 22	20.00000 +0.03	20.29	19.88	20.06	50,275
10 May 22	19.97000 -0.63	20.89	19.89	20.84	78,663
09 May 22	20.60000 -0.82	21.17	20.40	21.17	136,647
06 May 22	21.42000 -0.08	21.50	20.90	21.44	46,908
05 May 22	21.50000 -0.62	22.19	21.27	21.97	50,641
04 May 22	22.12000 +0.27	22.69	21.40	21.95	170,763
03 May 22	21.85000 +2.50	21.90	20.42	20.45	324,320
02 May 22	19.35000 -0.05	19.48	19.05	19.22	37,953
29 Apr 22	19.40000 -0.16	19.78	19.23	19.69	110,015
28 Apr 22	19.56000 +0.51	19.76	19.22	19.22	42,263
27 Apr 22	19.05000 -0.07	19.28	19.01	19.03	57,179
26 Apr 22	19.12000 -0.42	19.63	19.02	19.63	41,562
25 Apr 22	19.54000 -0.99	20.45	19.07	20.45	128,286
22 Apr 22	20.53000 +0.14	20.80	20.26	20.44	91,889
21 Apr 22	20.39000 +0.35	20.43	20.08	20.12	59,095
20 Apr 22	20.04000 +0.00	20.33	19.90	20.07	37,993
19 Apr 22	20.04000 +0.55	20.04	19.45	19.45	51,194
18 Apr 22	19.49000 +0.22	19.60	19.20	19.20	37,974
14 Apr 22	19.27000 -0.05	19.58	19.18	19.32	31,821
13 Apr 22	19.32000 +0.35	19.41	18.99	19.09	34,824
12 Apr 22	18.97000 +0.02	19.43	18.92	19.16	44,350
11 Apr 22	18.95000 -0.18	19.30	18.92	19.01	60,562
08 Apr 22	19.13000 +0.23	19.25	18.85	18.97	46,167
07 Apr 22	18.90000 -0.17	19.15	18.73	19.07	78,209
06 Apr 22	19.07000 -0.49	19.64	18.86	19.64	135,095
05 Apr 22	19.56000 -0.24	20.20	19.55	19.94	134,083
04 Apr 22	19.80000 +0.06	19.92	19.56	19.75	93,020
01 Apr 22	19.74000 -0.02	19.91	19.65	19.76	91,816
31 Mar 22	19.76000 -0.14	20.07	19.70	20.02	56,714
30 Mar 22	19.90000 -0.14	20.08	19.86	20.03	43,072
29 Mar 22	20.04000 +0.32	20.10	19.73	19.74	85,297
28 Mar 22	19.72000 -0.18	19.93	19.70	19.80	45,484
25 Mar 22	19.90000 -0.10	20.01	19.69	20.01	56,217
24 Mar 22	20.00000 -0.02	20.10	19.73	20.02	39,051
23 Mar 22	20.02000 +0.00	20.24	19.90	20.10	173,145
22 Mar 22	20.02000 -0.08	20.43	19.96	20.24	137,058
21 Mar 22	20.10000 -0.13	20.40	20.03	20.28	52,241
18 Mar 22	20.23000 +0.41	20.26	19.71	19.85	66,297
17 Mar 22	19.82000 +0.14	19.85	19.54	19.74	72,006
16 Mar 22	19.68000 +0.68	19.94	19.33	19.37	166,758
15 Mar 22	19.00000 -0.33	19.26	18.83	19.23	119,009
14 Mar 22	19.33000 -0.80	20.03	19.12	20.03	223,752
11 Mar 22	20.13000 -0.59	21.00	20.03	21.00	195,842
10 Mar 22	20.72000 +0.72	20.94	19.67	20.04	146,730
09 Mar 22	20.00000 +0.41	20.77	19.60	20.44	377,445
08 Mar 22	19.59000 -4.25	21.00	19.20	20.77	587,894
07 Mar 22	23.84000 -0.09	24.15	23.27	23.93	68,054
04 Mar 22	23.93000 +0.06	24.03	23.51	23.72	60,628
03 Mar 22	23.87000 +0.18	23.95	23.41	23.65	38,199
02 Mar 22	23.69000 +0.44	23.82	23.38	23.38	19,451
01 Mar 22	23.25000 -0.30	23.67	23.10	23.67	22,059
28 Feb 22	23.55000 +0.15	23.67	23.24	23.24	38,095
25 Feb 22	23.40000 +0.71	23.49	22.69	22.94	34,648
24 Feb 22	22.69000 -0.29	22.97	22.36	22.61	80,164
23 Feb 22	22.98000 -0.31	23.55	22.92	23.44	23,552
22 Feb 22	23.29000 -0.24	23.61	23.27	23.51	40,144
18 Feb 22	23.53000 -0.37	24.21	23.53	24.21	31,179
17 Feb 22	23.90000 -0.01	24.11	23.76	23.76	36,508
16 Feb 22	23.91000 -0.16	24.19	23.78	24.11	32,125
15 Feb 22	24.07000 +0.41	24.33	23.51	23.51	39,070
14 Feb 22	23.66000 -0.24	24.00	23.56	23.81	39,431
11 Feb 22	23.90000 +0.25	24.10	23.63	23.63	61,779
10 Feb 22	23.65000 +0.05	23.85	23.34	23.34	46,585
09 Feb 22	23.60000 +0.78	23.60	23.00	23.00	48,809
08 Feb 22	22.82000 +0.26	22.82	22.47	22.57	61,133
07 Feb 22	22.56000 +0.01	22.72	22.37	22.62	18,657
04 Feb 22	22.55000 +0.05	22.69	22.23	22.56	39,692
03 Feb 22	22.50000 -0.25	22.87	22.45	22.62	27,298
02 Feb 22	22.75000 -0.27	23.00	22.55	23.00	89,591
01 Feb 22	23.02000 +0.00	23.55	22.70	23.15	95,811
31 Jan 22	23.02000 +0.20	23.22	22.67	22.76	46,016
28 Jan 22	22.82000 +0.40	22.87	22.16	22.42	35,133
27 Jan 22	22.42000 -0.09	22.91	22.38	22.74	43,710
26 Jan 22	22.51000 +0.33	23.01	22.16	22.33	110,966
25 Jan 22	22.18000 -0.02	22.28	21.20	21.58	71,885
24 Jan 22	22.20000 +0.46	22.33	20.90	21.51	113,222
21 Jan 22	21.74000 -0.77	22.30	21.51	22.30	187,109
20 Jan 22	22.51000 +0.55	22.79	21.90	21.90	97,156
19 Jan 22	21.96000 -0.32	22.40	21.75	22.03	59,127
18 Jan 22	22.28000 +0.02	22.30	21.85	22.25	67,333
17 Jan 22	22.26000 -0.20	22.70	22.11	22.46	29,551
14 Jan 22	22.46000 +0.10	22.46	21.93	22.22	49,330
13 Jan 22	22.36000 -0.24	22.74	22.14	22.61	44,148
12 Jan 22	22.60000 +0.11	23.00	22.25	22.55	129,737
11 Jan 22	22.49000 +0.34	22.61	21.90	22.30	61,596
10 Jan 22	22.15000 -0.56	22.38	21.94	22.29	198,069
07 Jan 22	22.71000 -0.08	23.05	22.45	22.91	86,669
06 Jan 22	22.79000 -0.55	23.54	22.50	23.54	120,952
05 Jan 22	23.34000 -0.65	24.30	23.28	24.30	71,130
04 Jan 22	23.99000 -0.28	24.25	23.70	24.25	44,306
31 Dec 21	24.27000 +0.41	24.27	23.71	24.00	28,088
30 Dec 21	23.86000 +0.31	24.10	23.68	23.72	46,095
29 Dec 21	23.55000 +0.12	23.91	23.36	23.36	32,959
24 Dec 21	23.43000 +0.14	23.63	23.24	23.24	8,875
23 Dec 21	23.29000 -0.26	23.64	23.19	23.52	21,218
22 Dec 21	23.55000 +0.45	23.55	23.06	23.07	20,894
21 Dec 21	23.10000 +0.13	23.48	23.09	23.10	31,480
20 Dec 21	22.97000 +0.07	23.01	22.20	22.62	98,586
17 Dec 21	22.90000 +0.15	23.25	22.40	22.52	42,960
16 Dec 21	22.75000 -0.16	23.23	22.60	23.10	28,353
15 Dec 21	22.91000 -0.15	22.91	22.10	22.58	91,827
14 Dec 21	23.06000 -0.76	23.53	22.95	23.47	41,603
13 Dec 21	23.82000 -0.79	24.61	23.50	24.50	108,214
10 Dec 21	24.61000 +0.21	24.81	24.11	24.45	90,374
09 Dec 21	24.40000 +0.08	24.60	24.04	24.11	34,322
08 Dec 21	24.32000 -0.15	24.65	24.20	24.50	31,543
07 Dec 21	24.47000 +0.47	24.78	24.25	24.49	35,915
06 Dec 21	24.00000 +0.35	24.23	23.59	23.98	39,593
03 Dec 21	23.65000 -0.26	24.02	23.35	23.98	62,304
02 Dec 21	23.91000 +0.98	24.28	22.91	22.94	170,590
01 Dec 21	22.93000 -0.22	23.70	22.80	23.66	69,591
30 Nov 21	23.15000 -0.88	23.84	22.90	23.84	76,908
29 Nov 21	24.03000 -0.25	24.52	23.84	24.52	50,151
26 Nov 21	24.28000 -1.01	25.13	24.06	25.13	71,608
25 Nov 21	25.29000 +0.10	25.51	25.07	25.24	39,025
24 Nov 21	25.19000 +0.04	25.34	24.80	25.34	79,366
23 Nov 21	25.15000 -0.38	25.55	25.00	25.45	70,226
22 Nov 21	25.53000 -0.42	26.10	25.36	26.10	34,260
19 Nov 21	25.95000 -0.35	26.44	25.79	26.08	60,200
18 Nov 21	26.30000 -0.10	26.53	25.93	26.49	38,129
17 Nov 21	26.40000 -0.89	27.31	26.28	27.27	43,290
16 Nov 21	27.29000 +0.09	27.73	27.02	27.19	27,383
15 Nov 21	27.20000 -0.45	27.41	26.85	27.38	39,653
12 Nov 21	27.65000 -0.05	27.87	27.42	27.84	26,495
11 Nov 21	27.70000 -0.24	28.36	27.60	27.96	25,967
10 Nov 21	27.94000 -0.12	28.28	27.54	28.00	43,042
09 Nov 21	28.06000 -0.17	28.79	28.00	28.11	34,908
08 Nov 21	28.23000 -1.17	29.54	28.01	29.11	61,715
05 Nov 21	29.40000 +0.45	29.67	28.87	28.87	73,141
04 Nov 21	28.95000 +0.06	29.18	28.80	28.80	78,551
03 Nov 21	28.89000 +0.54	29.27	28.01	28.72	197,514
02 Nov 21	28.35000 +3.06	29.11	26.13	26.13	373,815
01 Nov 21	25.29000 +0.58	25.65	24.91	25.24	123,654
29 Oct 21	24.71000 +0.12	24.87	24.37	24.45	33,052
28 Oct 21	24.59000 +0.22	25.01	24.38	24.46	28,064
27 Oct 21	24.37000 -0.59	24.98	24.29	24.95	49,305
26 Oct 21	24.96000 -0.38	25.75	24.94	25.50	71,815
25 Oct 21	25.34000 +0.49	25.82	24.95	25.18	42,058
22 Oct 21	24.85000 -0.19	25.02	24.45	24.92	52,186
21 Oct 21	25.04000 -0.46	25.64	24.63	25.35	117,266
20 Oct 21	25.50000 +1.70	25.55	23.71	23.71	179,107
19 Oct 21	23.80000 +0.17	24.26	23.40	23.84	69,175
18 Oct 21	23.63000 +0.25	23.79	23.26	23.30	32,180
15 Oct 21	23.38000 +0.04	23.80	22.98	23.40	121,315
14 Oct 21	23.34000 -0.64	24.20	23.21	24.20	60,934
13 Oct 21	23.98000 +0.50	24.13	23.23	23.99	51,086
12 Oct 21	23.48000 +0.26	23.58	23.07	23.07	24,203
08 Oct 21	23.22000 +0.00	23.50	23.13	23.13	24,487
07 Oct 21	23.22000 -0.27	23.77	23.05	23.44	46,722
06 Oct 21	23.49000 -0.01	23.63	22.52	23.09	76,605
05 Oct 21	23.50000 +1.25	23.61	22.31	22.45	63,602
04 Oct 21	22.25000 -0.73	23.22	22.11	23.06	58,168
01 Oct 21	22.98000 +0.03	23.42	22.31	22.95	49,660
30 Sep 21	22.95000 -0.69	23.70	22.70	23.55	45,634
29 Sep 21	23.64000 +0.46	23.82	23.04	23.31	36,366
28 Sep 21	23.18000 -0.05	23.39	22.75	22.89	46,650
27 Sep 21	23.23000 +0.38	23.38	22.59	22.87	50,036
24 Sep 21	22.85000 -0.18	23.24	22.85	23.02	26,028
23 Sep 21	23.03000 +0.11	23.34	22.92	23.08	24,736
22 Sep 21	22.92000 +0.57	23.10	22.47	22.70	41,654
21 Sep 21	22.35000 -0.16	22.58	21.98	22.50	18,384
20 Sep 21	22.51000 -0.71	22.85	22.06	22.85	60,745
17 Sep 21	23.22000 -0.19	23.26	22.85	23.04	30,499
16 Sep 21	23.41000 +0.41	23.58	22.85	23.00	44,324
15 Sep 21	23.00000 -0.09	23.25	22.84	22.86	45,694
14 Sep 21	23.09000 -0.64	23.76	23.01	23.74	34,519
13 Sep 21	23.73000 +0.18	24.03	23.10	23.48	50,369
10 Sep 21	23.55000 -0.03	23.90	23.45	23.58	25,072
09 Sep 21	23.58000 +0.01	23.78	23.25	23.60	22,915
08 Sep 21	23.57000 -0.75	24.18	23.49	24.06	64,288
07 Sep 21	24.32000 -0.32	24.99	24.03	24.72	36,770
03 Sep 21	24.64000 -0.12	25.60	24.59	24.83	80,240
02 Sep 21	24.76000 +0.71	25.06	24.18	24.18	140,047
01 Sep 21	24.05000 +0.18	24.33	23.54	23.81	30,812
31 Aug 21	23.87000 -0.39	24.39	23.78	24.34	35,800
30 Aug 21	24.26000 +0.17	24.43	23.57	24.43	27,407
27 Aug 21	24.09000 +0.03	24.80	24.00	24.26	49,394
26 Aug 21	24.06000 +0.24	24.64	23.57	23.87	50,957
25 Aug 21	23.82000 +0.34	23.93	23.36	23.36	29,259
24 Aug 21	23.48000 +0.46	23.48	22.65	22.65	95,352
23 Aug 21	23.02000 +0.59	23.05	21.93	22.50	106,575
20 Aug 21	22.43000 -0.39	22.91	21.83	22.88	96,285
19 Aug 21	22.82000 -1.78	24.57	22.48	24.48	184,665
18 Aug 21	24.60000 +0.09	25.04	24.47	24.96	38,556
17 Aug 21	24.51000 -0.53	24.79	24.14	24.65	63,884
16 Aug 21	25.04000 +0.09	25.28	24.52	24.78	140,530
13 Aug 21	24.95000 +0.03	25.15	24.60	24.66	52,684
12 Aug 21	24.92000 -0.05	25.35	24.58	24.76	70,907
11 Aug 21	24.97000 +0.05	25.56	24.25	24.79	148,390
10 Aug 21	24.92000 +0.28	25.25	24.18	24.97	94,769
09 Aug 21	24.64000 -0.66	25.77	24.45	25.20	112,767
06 Aug 21	25.30000 +2.36	25.95	23.61	23.62	254,807
05 Aug 21	22.94000 +0.80	23.10	22.06	22.06	90,172
04 Aug 21	22.14000 -0.12	22.52	22.02	22.13	37,821
03 Aug 21	22.26000 +0.00	22.70	21.79	21.80	46,223
30 Jul 21	22.26000 -0.35	22.73	21.96	22.50	21,829
29 Jul 21	22.61000 +0.18	22.81	22.46	22.52	28,314
28 Jul 21	22.43000 +0.23	22.43	21.78	22.26	46,354
27 Jul 21	22.20000 +0.31	22.40	21.51	21.95	58,247
26 Jul 21	21.89000 +0.41	22.15	21.28	21.56	90,924
23 Jul 21	21.48000 -1.20	22.83	21.43	22.53	116,511
22 Jul 21	22.68000 +0.59	22.95	21.90	22.32	96,365
21 Jul 21	22.09000 +0.21	22.90	21.97	22.27	48,378
20 Jul 21	21.88000 +0.57	22.10	20.88	21.36	39,627
19 Jul 21	21.31000 -0.46	21.35	20.45	21.22	103,936
16 Jul 21	21.77000 -0.39	22.26	21.68	22.15	85,713
15 Jul 21	22.16000 +0.58	22.24	21.59	21.60	41,457
14 Jul 21	21.58000 -0.50	22.07	21.42	22.07	44,985
13 Jul 21	22.08000 +0.17	22.15	21.57	21.71	27,341
12 Jul 21	21.91000 -0.12	22.38	21.60	22.38	73,276
09 Jul 21	22.03000 +0.03	22.52	22.00	22.52	33,930
08 Jul 21	22.00000 -0.78	22.50	21.80	22.47	60,393
07 Jul 21	22.78000 -0.47	23.39	22.72	23.23	42,974
06 Jul 21	23.25000 -1.35	24.39	23.11	24.38	95,288
05 Jul 21	24.60000 +0.06	24.60	24.15	24.50	17,254
02 Jul 21	24.54000 +0.48	24.67	23.87	23.89	63,213
30 Jun 21	24.06000 +0.51	24.42	23.43	23.47	74,996
29 Jun 21	23.55000 +0.05	23.81	23.04	23.67	54,821
28 Jun 21	23.50000 +0.65	23.63	22.85	22.86	78,958
25 Jun 21	22.85000 -0.35	23.45	22.85	23.42	41,648
24 Jun 21	23.20000 +0.54	23.28	22.73	22.73	39,168
23 Jun 21	22.66000 +0.12	22.95	22.60	22.65	36,583
22 Jun 21	22.54000 +0.49	22.65	21.70	21.70	43,227
21 Jun 21	22.05000 +0.60	22.18	21.54	21.80	27,444
18 Jun 21	21.45000 -0.55	22.03	21.45	22.01	37,218
17 Jun 21	22.00000 -1.00	23.05	21.75	22.79	45,211
16 Jun 21	23.00000 -0.55	23.55	22.89	23.48	53,552
15 Jun 21	23.55000 -0.14	23.74	23.31	23.51	22,306
14 Jun 21	23.69000 -0.63	24.20	23.65	24.20	54,302
11 Jun 21	24.32000 +0.51	24.42	23.81	24.01	32,719
10 Jun 21	23.81000 +0.11	24.10	23.52	23.88	39,350
09 Jun 21	23.70000 -0.44	24.05	23.44	24.05	43,530
08 Jun 21	24.14000 +0.52	24.22	23.52	23.65	87,551
07 Jun 21	23.62000 +0.00	24.33	23.45	23.62	72,942
04 Jun 21	23.62000 -0.16	24.16	23.31	23.79	104,855
03 Jun 21	23.78000 +0.25	23.84	23.25	23.46	80,013
02 Jun 21	23.53000 +0.39	23.55	22.93	23.20	91,829
01 Jun 21	23.14000 +0.29	23.23	22.67	23.07	27,088
31 May 21	22.85000 -0.12	23.50	22.84	23.17	37,517
28 May 21	22.97000 -0.30	23.41	22.83	23.38	97,496
27 May 21	23.27000 +0.43	23.44	22.67	22.67	66,825
26 May 21	22.84000 +0.57	22.89	22.21	22.21	46,822
25 May 21	22.27000 -0.36	22.71	22.16	22.39	78,451
21 May 21	22.63000 +0.25	22.80	22.32	22.40	37,314
20 May 21	22.38000 -0.36	22.74	22.25	22.74	33,328
19 May 21	22.74000 -0.07	22.83	22.14	22.79	25,455
18 May 21	22.81000 -0.16	23.09	22.80	22.98	28,271
17 May 21	22.97000 -0.41	23.95	22.75	23.41	74,354
14 May 21	23.38000 +0.55	23.46	22.90	22.95	54,987
13 May 21	22.83000 -0.16	23.66	22.52	22.79	58,478
12 May 21	22.99000 -0.16	23.50	22.60	23.38	108,651
11 May 21	23.15000 +0.03	23.15	22.29	22.85	45,786
10 May 21	23.12000 -0.40	23.77	23.06	23.34	96,298
07 May 21	23.52000 +0.55	23.82	22.80	22.92	53,313
06 May 21	22.97000 -0.33	23.47	22.79	23.31	75,632
05 May 21	23.30000 +0.89	24.07	22.14	22.14	142,910
04 May 21	22.41000 +2.12	22.62	21.00	21.09	263,140
03 May 21	20.29000 +0.04	20.75	20.15	20.15	39,477
30 Apr 21	20.25000 -0.20	20.55	20.14	20.33	36,991
29 Apr 21	20.45000 +0.00	20.64	20.09	20.64	37,361
28 Apr 21	20.45000 +0.05	20.55	20.14	20.45	41,602
27 Apr 21	20.40000 +0.05	20.54	20.22	20.42	34,387
26 Apr 21	20.35000 +0.44	20.44	19.84	20.00	43,847
23 Apr 21	19.91000 +0.46	20.08	19.30	19.48	67,132
22 Apr 21	19.45000 -0.23	19.75	19.34	19.62	58,719
21 Apr 21	19.68000 +0.18	19.69	19.26	19.50	80,583
20 Apr 21	19.50000 -0.11	19.57	19.30	19.52	36,361
19 Apr 21	19.61000 +0.02	19.69	19.37	19.69	25,436
16 Apr 21	19.59000 +0.01	19.81	19.48	19.69	26,270
15 Apr 21	19.58000 -0.07	19.78	19.38	19.75	35,758
14 Apr 21	19.65000 +0.18	19.86	19.53	19.86	37,118
13 Apr 21	19.47000 -0.62	20.03	19.31	20.03	81,073
12 Apr 21	20.09000 -0.30	20.34	20.04	20.24	28,421
09 Apr 21	20.39000 -0.35	20.67	20.20	20.62	43,414
08 Apr 21	20.74000 +0.09	20.76	20.36	20.63	43,817
07 Apr 21	20.65000 -0.11	20.76	20.35	20.76	89,564
06 Apr 21	20.76000 +0.32	21.15	20.26	20.50	187,687
05 Apr 21	20.44000 +0.27	20.82	20.18	20.54	101,659
01 Apr 21	20.17000 +0.32	20.40	19.61	19.92	96,539
31 Mar 21	19.85000 +0.07	20.14	19.56	19.83	75,040
30 Mar 21	19.78000 +0.38	19.90	19.17	19.40	76,500
29 Mar 21	19.40000 -0.23	19.89	19.26	19.89	49,376
26 Mar 21	19.63000 +0.41	19.75	19.29	19.59	61,409
25 Mar 21	19.22000 +0.53	19.34	18.53	18.55	58,346
24 Mar 21	18.69000 -0.30	19.33	18.65	18.91	44,677
23 Mar 21	18.99000 -0.72	19.95	18.85	19.70	66,715
22 Mar 21	19.71000 -0.18	20.06	19.60	19.80	41,009
19 Mar 21	19.89000 -0.07	20.08	19.42	20.00	63,093
18 Mar 21	19.96000 +0.13	20.28	19.65	19.76	91,986
17 Mar 21	19.83000 +0.16	20.03	19.47	19.54	43,231
16 Mar 21	19.67000 -0.15	20.28	19.61	19.95	68,081
15 Mar 21	19.82000 -0.68	20.73	19.68	20.20	148,131
12 Mar 21	20.50000 +0.12	20.56	20.03	20.37	118,958
11 Mar 21	20.38000 +0.01	20.59	20.11	20.45	84,387
10 Mar 21	20.37000 -0.06	20.99	20.31	20.54	95,034
09 Mar 21	20.43000 -0.09	20.98	20.20	20.98	112,506
08 Mar 21	20.52000 +0.74	21.05	19.70	19.81	146,276
05 Mar 21	19.78000 +0.57	19.99	19.01	19.49	111,371
04 Mar 21	19.21000 -0.61	20.20	19.04	19.90	83,318
03 Mar 21	19.82000 +0.14	20.30	19.31	20.11	157,657
02 Mar 21	19.68000 -2.71	21.79	18.90	21.45	291,133
01 Mar 21	22.39000 +1.78	22.39	20.87	20.88	109,219
26 Feb 21	20.61000 -0.29	21.22	20.25	20.62	76,612
25 Feb 21	20.90000 -0.09	21.02	20.57	20.75	123,092
24 Feb 21	20.99000 +0.82	21.10	20.15	20.16	59,759
23 Feb 21	20.17000 -0.47	20.63	19.55	20.63	128,797
22 Feb 21	20.64000 +0.08	20.98	20.31	20.56	86,817
19 Feb 21	20.56000 +0.34	20.98	20.11	20.35	64,804
18 Feb 21	20.22000 -0.21	21.09	20.10	20.42	163,583
17 Feb 21	20.43000 +0.13	20.60	19.96	20.25	117,898
16 Feb 21	20.30000 -0.09	20.45	19.90	20.30	71,151
12 Feb 21	20.39000 +0.24	20.41	20.05	20.05	28,004
11 Feb 21	20.15000 -0.22	20.32	19.93	20.30	83,138
10 Feb 21	20.37000 +0.33	20.48	19.85	20.36	48,875
09 Feb 21	20.04000 -0.14	20.10	19.60	19.95	42,413
08 Feb 21	20.18000 +0.32	20.39	19.88	20.39	72,569
05 Feb 21	19.86000 -0.44	20.34	19.75	20.33	32,840
04 Feb 21	20.30000 +0.13	20.30	19.62	20.15	135,968
03 Feb 21	20.17000 +0.93	20.22	19.28	19.29	192,047
02 Feb 21	19.24000 -0.20	19.51	19.01	19.51	38,275
01 Feb 21	19.44000 +0.44	19.48	19.05	19.05	41,563
29 Jan 21	19.00000 +0.03	19.09	18.52	19.06	67,790
28 Jan 21	18.97000 +0.30	19.27	18.68	18.92	91,609
27 Jan 21	18.67000 -1.92	20.22	18.53	20.02	111,183
26 Jan 21	20.59000 +0.25	20.90	19.42	20.45	176,585
25 Jan 21	20.34000 +1.73	20.55	18.89	19.56	174,437
22 Jan 21	18.61000 +0.68	18.75	18.00	18.00	147,900
21 Jan 21	17.93000 -0.09	18.12	17.69	17.98	24,201
20 Jan 21	18.02000 +0.13	18.08	17.80	18.00	29,344
19 Jan 21	17.89000 -0.63	18.52	17.80	18.50	87,170
18 Jan 21	18.52000 -0.29	18.81	18.34	18.81	37,820
15 Jan 21	18.81000 -0.65	19.36	18.58	19.34	38,185
14 Jan 21	19.46000 -0.61	20.12	19.29	19.87	58,492
13 Jan 21	20.07000 -0.26	20.76	19.85	20.40	105,631
12 Jan 21	20.33000 +0.24	21.24	20.09	20.15	168,334
11 Jan 21	20.09000 +0.89	20.31	19.00	19.02	162,687
08 Jan 21	19.20000 +1.17	19.29	18.04	18.22	203,529
07 Jan 21	18.03000 +0.93	18.19	17.30	17.30	158,821
06 Jan 21	17.10000 +0.44	17.15	16.72	16.90	67,372
05 Jan 21	16.66000 +0.18	16.90	16.50	16.50	55,633
04 Jan 21	16.48000 -0.61	17.11	16.24	17.11	68,348
31 Dec 20	17.09000 +0.53	17.31	16.62	16.83	70,866
30 Dec 20	16.56000 +0.27	16.83	16.36	16.44	41,255
29 Dec 20	16.29000 -0.45	16.87	16.09	16.68	80,025
24 Dec 20	16.74000 -0.56	17.28	16.56	17.28	26,402
23 Dec 20	17.30000 -0.01	17.49	17.11	17.12	50,367
22 Dec 20	17.31000 -0.34	17.66	17.18	17.53	80,686
21 Dec 20	17.65000 -0.55	18.12	17.43	17.88	113,850
18 Dec 20	18.20000 -0.04	18.61	18.13	18.24	98,283
17 Dec 20	18.24000 -0.16	18.86	18.08	18.50	218,851
16 Dec 20	18.40000 -0.33	19.00	18.23	18.72	175,575
15 Dec 20	18.73000 +0.50	18.96	18.24	18.24	169,387
14 Dec 20	18.23000 -0.10	19.02	18.20	18.26	286,809
11 Dec 20	18.33000 -0.26	19.60	18.10	18.60	297,214
10 Dec 20	18.59000 +0.47	18.98	17.96	18.07	267,567
09 Dec 20	18.12000 +0.37	18.33	17.65	17.86	197,563
08 Dec 20	17.75000 -0.37	18.49	17.61	18.13	90,663
07 Dec 20	18.12000 +0.42	18.79	17.40	17.47	250,552
04 Dec 20	17.70000 +0.35	17.82	17.25	17.39	65,809
03 Dec 20	17.35000 +0.15	17.56	17.17	17.20	81,813
02 Dec 20	17.20000 -0.02	17.45	16.88	17.15	100,414
01 Dec 20	17.22000 +0.22	17.45	16.99	17.00	90,761
30 Nov 20	17.00000 -0.10	17.15	16.78	16.90	84,685
27 Nov 20	17.10000 -0.04	17.48	16.80	17.22	77,227
26 Nov 20	17.14000 +0.01	17.88	17.14	17.24	77,725
25 Nov 20	17.13000 +0.80	17.37	16.11	16.11	208,603
24 Nov 20	16.33000 -0.03	16.72	16.10	16.72	139,508
23 Nov 20	16.36000 -0.14	16.80	16.30	16.50	44,922
20 Nov 20	16.50000 +0.52	16.52	15.85	16.00	94,002
19 Nov 20	15.98000 +0.20	16.43	15.50	15.51	136,455
18 Nov 20	15.78000 +0.31	16.15	15.48	15.57	146,909
17 Nov 20	15.47000 -0.18	15.61	15.25	15.41	40,022
16 Nov 20	15.65000 +0.04	15.94	15.42	15.42	145,507
13 Nov 20	15.61000 +0.49	15.65	15.03	15.03	78,217
12 Nov 20	15.12000 -0.62	15.83	15.07	15.83	44,621
11 Nov 20	15.74000 +0.10	16.35	15.74	15.75	111,013
10 Nov 20	15.64000 +0.21	15.95	15.36	15.37	120,799
09 Nov 20	15.43000 +0.46	16.16	15.42	15.83	144,090
06 Nov 20	14.97000 +0.46	15.14	14.50	14.55	100,178
05 Nov 20	14.51000 +0.54	14.57	14.08	14.18	96,392
04 Nov 20	13.97000 +0.17	14.13	13.79	13.98	79,340
03 Nov 20	13.80000 +0.72	13.94	13.35	13.48	139,992
02 Nov 20	13.08000 +0.57	13.15	12.40	12.41	40,138
30 Oct 20	12.51000 +0.11	12.51	12.23	12.51	21,152
29 Oct 20	12.40000 +0.12	12.64	12.20	12.52	20,249
28 Oct 20	12.28000 -0.40	12.38	12.00	12.32	76,834
27 Oct 20	12.68000 -0.14	13.04	12.59	12.86	57,084
26 Oct 20	12.82000 -0.43	13.18	12.80	13.07	45,376
23 Oct 20	13.25000 +0.06	13.35	13.11	13.24	38,824
22 Oct 20	13.19000 +0.13	13.31	13.06	13.17	19,592
21 Oct 20	13.05500 +0.16	13.18	12.80	12.80	21,997
20 Oct 20	12.89000 -0.08	13.02	12.76	13.00	31,518
19 Oct 20	12.97000 -0.16	13.29	12.82	13.23	26,142
16 Oct 20	13.13000 -0.45	13.65	13.00	13.64	38,058
15 Oct 20	13.58000 +0.24	13.62	13.15	13.30	51,610
14 Oct 20	13.34000 +0.13	13.42	13.20	13.20	21,113
13 Oct 20	13.21000 +0.01	13.30	13.20	13.25	29,338
09 Oct 20	13.20000 -0.10	13.31	13.03	13.03	54,313
08 Oct 20	13.30000 +0.62	13.43	12.68	12.70	75,591
07 Oct 20	12.68000 +0.76	12.90	11.82	11.82	142,850
06 Oct 20	11.92000 -0.03	12.07	11.74	12.00	141,805
05 Oct 20	11.95000 +0.44	11.97	11.26	11.26	77,311
02 Oct 20	11.51000 -0.47	11.92	11.45	11.80	62,464
01 Oct 20	11.98000 +0.08	12.07	11.86	11.87	37,141
30 Sep 20	11.90000 +0.16	12.00	11.78	11.79	31,622
29 Sep 20	11.74000 -0.07	11.87	11.68	11.87	8,766
28 Sep 20	11.81000 +0.18	12.16	11.65	11.65	26,586
25 Sep 20	11.63000 +0.14	11.70	11.27	11.44	14,070
24 Sep 20	11.49000 +0.02	11.74	11.21	11.47	44,248
23 Sep 20	11.47000 -0.43	12.05	11.47	12.05	40,874
22 Sep 20	11.90000 +0.28	11.96	11.46	11.46	48,374
21 Sep 20	11.62000 -0.78	12.20	11.48	12.20	111,964
18 Sep 20	12.40000 +0.23	12.40	12.16	12.17	53,692
17 Sep 20	12.17000 +0.27	12.26	11.85	11.85	68,593
16 Sep 20	11.90000 -0.32	12.35	11.88	12.35	59,705
15 Sep 20	12.22000 -0.20	12.45	12.08	12.36	50,200
14 Sep 20	12.42000 -0.10	12.48	12.25	12.47	29,253
11 Sep 20	12.52000 +0.22	12.67	12.17	12.54	70,804
10 Sep 20	12.30000 -0.11	12.58	12.18	12.58	42,619
09 Sep 20	12.41000 +0.29	12.59	12.08	12.12	121,065
08 Sep 20	12.12000 -0.17	12.33	12.00	12.33	54,411
04 Sep 20	12.29000 -0.01	12.43	12.03	12.39	96,486
03 Sep 20	12.30000 -0.40	12.70	12.13	12.70	99,707
02 Sep 20	12.70000 +0.32	12.74	12.39	12.43	56,722
01 Sep 20	12.38000 +0.30	12.41	11.96	12.04	54,882
31 Aug 20	12.08000 -0.12	12.47	12.00	12.47	44,606
28 Aug 20	12.20000 -0.05	12.46	12.09	12.46	31,894
27 Aug 20	12.25000 -0.05	12.50	12.22	12.49	78,393
26 Aug 20	12.30000 +0.20	12.50	11.99	12.28	74,150
25 Aug 20	12.10000 +0.12	12.27	11.85	12.27	60,105
24 Aug 20	11.98000 +0.48	12.20	11.60	11.60	94,412
21 Aug 20	11.50000 +0.01	11.51	11.31	11.34	22,201
20 Aug 20	11.49000 -0.11	11.58	11.29	11.52	70,259
19 Aug 20	11.60000 +0.39	11.69	11.16	11.16	66,072
18 Aug 20	11.21000 -0.08	11.33	11.14	11.33	35,457
17 Aug 20	11.29000 -0.33	11.77	11.26	11.77	59,974
14 Aug 20	11.62000 +0.42	11.79	10.88	11.19	62,986
13 Aug 20	11.20000 -0.24	11.64	11.20	11.61	90,214
12 Aug 20	11.44000 +0.34	11.59	11.10	11.45	102,263
11 Aug 20	11.10000 +0.24	11.58	10.75	11.18	132,887
10 Aug 20	10.86000 +0.59	11.08	10.50	10.55	103,539
07 Aug 20	10.27000 +0.67	10.45	9.90	9.99	161,471
06 Aug 20	9.60000 -0.01	9.70	9.57	9.63	28,034
05 Aug 20	9.61000 +0.08	9.78	9.48	9.78	36,525
04 Aug 20	9.53000 -0.01	9.58	9.37	9.37	34,785
31 Jul 20	9.54000 -0.35	9.98	9.51	9.95	30,583
30 Jul 20	9.89000 +0.03	9.94	9.59	9.83	83,598
29 Jul 20	9.86000 +0.26	9.94	9.39	9.61	66,063
28 Jul 20	9.60000 +0.37	9.63	9.30	9.34	63,636
27 Jul 20	9.23000 +0.25	9.30	8.86	8.86	54,433
24 Jul 20	8.98000 +0.02	9.07	8.90	9.05	33,163
23 Jul 20	8.96000 +0.17	9.25	8.94	9.00	57,669
22 Jul 20	8.79000 -0.14	8.89	8.57	8.88	67,219
21 Jul 20	8.93000 +0.13	9.12	8.84	8.93	56,041
20 Jul 20	8.80000 -0.12	8.92	8.73	8.92	41,619
17 Jul 20	8.92000 -0.12	9.07	8.88	9.07	21,193
16 Jul 20	9.04000 -0.08	9.20	8.92	8.98	23,387
15 Jul 20	9.12000 +0.60	9.19	8.71	8.73	71,890
14 Jul 20	8.52000 -0.05	8.65	8.46	8.65	23,035
13 Jul 20	8.57000 -0.22	8.85	8.57	8.85	105,125
10 Jul 20	8.79000 +0.24	8.90	8.50	8.55	90,158
09 Jul 20	8.55000 -0.06	8.62	8.41	8.62	44,294
08 Jul 20	8.61000 +0.12	8.68	8.48	8.49	18,276
07 Jul 20	8.49000 -0.18	8.67	8.46	8.58	24,225
06 Jul 20	8.67000 +0.01	8.89	8.52	8.82	114,466
03 Jul 20	8.66000 -0.14	8.90	8.58	8.81	25,158
02 Jul 20	8.80000 +0.40	8.88	8.48	8.55	89,915
30 Jun 20	8.40000 +0.10	8.45	8.24	8.36	109,659
29 Jun 20	8.30000 -0.12	8.78	8.25	8.56	171,607
26 Jun 20	8.42000 -0.23	8.67	8.38	8.53	124,067
25 Jun 20	8.65000 +0.09	8.89	8.41	8.56	109,849
24 Jun 20	8.56000 -0.26	8.68	8.23	8.68	119,363
23 Jun 20	8.82000 -0.12	9.10	8.57	9.10	151,561
22 Jun 20	8.94000 -0.02	9.12	8.70	8.91	66,805
19 Jun 20	8.96000 +0.06	9.10	8.83	9.10	73,242
18 Jun 20	8.90000 -0.34	9.20	8.87	9.06	35,251
17 Jun 20	9.24000 -0.20	9.46	9.02	9.46	83,609
16 Jun 20	9.44000 +0.37	9.53	9.07	9.53	90,565
15 Jun 20	9.07000 -0.03	9.25	8.60	8.76	189,804
12 Jun 20	9.10000 -0.12	9.47	8.99	9.42	130,688
11 Jun 20	9.22000 -0.84	9.67	9.06	9.07	121,562
10 Jun 20	10.06000 -0.32	10.58	9.76	10.55	139,545
09 Jun 20	10.38000 -0.64	11.00	10.35	11.00	120,100
08 Jun 20	11.02000 +0.94	11.11	10.32	10.43	280,856
05 Jun 20	10.08000 +0.43	10.30	9.75	9.75	371,674
04 Jun 20	9.65000 +0.07	9.73	9.45	9.73	73,535
03 Jun 20	9.58000 +0.45	9.98	9.31	9.31	143,166
02 Jun 20	9.13000 +0.20	9.50	8.94	9.01	138,356
01 Jun 20	8.93000 +0.56	9.10	8.34	8.34	120,877
29 May 20	8.37000 -0.29	8.70	8.31	8.52	471,330
28 May 20	8.66000 -0.14	8.94	8.52	8.89	57,169
27 May 20	8.80000 +0.10	8.84	8.50	8.84	60,335
26 May 20	8.70000 +0.71	8.81	8.03	8.06	174,512
25 May 20	7.99000 +0.09	7.99	7.62	7.94	55,673
22 May 20	7.90000 -0.22	8.14	7.68	8.14	76,361
21 May 20	8.12000 -0.30	8.64	8.12	8.57	68,897
20 May 20	8.42000 +0.53	8.49	8.00	8.00	71,223
19 May 20	7.89000 +0.44	8.10	7.69	7.70	65,026
15 May 20	7.45000 -0.24	7.74	7.40	7.54	66,801
14 May 20	7.69000 -0.05	7.73	7.23	7.61	88,133
13 May 20	7.74000 -0.18	7.88	7.65	7.88	127,396
12 May 20	7.92000 -0.06	8.21	7.86	8.00	90,729
11 May 20	7.98000 -0.02	8.05	7.85	7.93	42,410
08 May 20	8.00000 +0.10	8.07	7.78	7.91	45,278
07 May 20	7.90000 +0.03	8.07	7.72	8.01	60,954
06 May 20	7.87000 -0.19	8.11	7.66	8.08	147,117
05 May 20	8.06000 +0.10	8.50	8.00	8.14	94,577
04 May 20	7.96000 -0.21	8.14	7.63	8.14	62,761
01 May 20	8.17000 -0.52	8.44	7.99	8.41	135,767
30 Apr 20	8.69000 +0.06	8.95	8.38	8.62	103,021
29 Apr 20	8.63000 +0.52	8.80	8.21	8.21	101,288
28 Apr 20	8.11000 +0.63	8.19	7.59	7.70	168,134
27 Apr 20	7.48000 +0.33	7.67	6.96	7.13	154,718
24 Apr 20	7.15000 +0.07	7.18	6.95	7.08	75,640
23 Apr 20	7.08000 +0.03	7.26	7.00	7.00	67,410
22 Apr 20	7.05000 -0.13	7.26	6.85	7.24	109,266
21 Apr 20	7.18000 -0.42	7.50	7.11	7.49	96,890
20 Apr 20	7.60000 +0.35	7.70	6.96	7.15	119,218
17 Apr 20	7.25000 +0.24	7.37	7.01	7.09	175,095
16 Apr 20	7.01000 -0.02	7.09	6.77	6.95	71,061
15 Apr 20	7.03000 -0.14	7.31	6.77	7.31	124,637
14 Apr 20	7.17000 +0.41	7.31	6.86	6.86	112,185
13 Apr 20	6.76000 -0.34	7.20	6.38	7.12	177,739
09 Apr 20	7.10000 +0.14	7.97	6.87	7.06	230,542
08 Apr 20	6.96000 +0.57	7.00	6.43	6.43	93,371
07 Apr 20	6.39000 +0.30	6.82	6.20	6.40	84,052
06 Apr 20	6.09000 +0.39	6.46	5.95	5.98	80,438
03 Apr 20	5.70000 -0.28	6.09	5.48	6.00	95,069
02 Apr 20	5.98000 +0.11	6.75	5.70	5.90	294,759
01 Apr 20	5.87000 -0.59	6.36	5.79	6.36	124,446
31 Mar 20	6.46000 +1.17	6.46	5.50	5.50	247,955
30 Mar 20	5.29000 -0.21	5.41	5.08	5.39	292,256
27 Mar 20	5.50000 -0.38	5.84	5.26	5.84	182,149
26 Mar 20	5.88000 +0.32	6.08	5.60	5.61	161,082
25 Mar 20	5.56000 +0.28	5.95	5.16	5.17	401,085
24 Mar 20	5.28000 +0.14	5.60	5.01	5.44	418,955
23 Mar 20	5.14000 -1.21	6.54	4.90	6.40	202,588
20 Mar 20	6.35000 +0.24	6.52	6.20	6.49	233,676
19 Mar 20	6.11000 +0.15	6.67	5.89	5.89	267,533
18 Mar 20	5.96000 -1.07	6.79	5.21	6.79	177,679
17 Mar 20	7.03000 -0.66	7.92	6.90	7.65	158,393
16 Mar 20	7.69000 -1.34	8.52	7.57	8.52	106,094
13 Mar 20	9.03000 +0.26	9.38	8.31	9.38	148,048
12 Mar 20	8.77000 -1.29	9.59	8.57	8.69	127,206
11 Mar 20	10.06000 -1.05	10.91	9.92	10.70	91,021
10 Mar 20	11.11000 -0.09	12.06	10.58	11.84	143,893
09 Mar 20	11.20000 -1.34	11.93	10.64	11.90	156,040
06 Mar 20	12.54000 -0.22	12.70	12.38	12.70	106,278
05 Mar 20	12.76000 -0.12	12.96	12.53	12.90	90,286
04 Mar 20	12.88000 -0.12	13.29	12.76	13.25	100,880
03 Mar 20	13.00000 -0.43	13.85	12.96	13.85	108,272
02 Mar 20	13.43000 +0.26	13.64	13.04	13.17	72,953
28 Feb 20	13.17000 -0.69	13.26	12.82	13.18	93,466
27 Feb 20	13.86000 -0.22	13.93	13.37	13.71	87,732
26 Feb 20	14.08000 -0.22	14.41	14.00	14.02	66,350
25 Feb 20	14.30000 -0.57	15.49	14.27	15.49	62,173
24 Feb 20	14.87000 -0.32	15.00	14.53	14.90	85,070
21 Feb 20	15.19000 -0.26	15.50	15.02	15.45	42,761
20 Feb 20	15.45000 -0.05	15.50	15.30	15.50	16,569
19 Feb 20	15.50000 +0.06	15.77	15.40	15.77	33,850
18 Feb 20	15.44000 -0.24	15.73	15.20	15.67	32,793
14 Feb 20	15.68000 -0.22	15.90	15.56	15.90	43,962
13 Feb 20	15.90000 -0.21	16.05	15.76	16.05	28,230
12 Feb 20	16.11000 +0.04	16.15	15.89	16.14	21,137
11 Feb 20	16.07000 +0.25	16.25	15.85	15.88	48,398
10 Feb 20	15.82000 +0.21	15.82	15.50	15.82	22,141
07 Feb 20	15.61000 -0.11	15.73	15.50	15.63	19,541
06 Feb 20	15.72000 -0.20	16.03	15.63	16.03	28,564
05 Feb 20	15.92000 +0.49	15.96	15.53	15.55	73,538
04 Feb 20	15.43000 +0.27	15.55	15.18	15.20	28,604
03 Feb 20	15.16000 +0.25	15.16	14.87	14.93	55,131
31 Jan 20	14.91000 -0.35	15.46	14.81	15.46	48,101
30 Jan 20	15.26000 -0.27	15.70	15.20	15.70	44,505
29 Jan 20	15.53000 +0.06	15.76	15.42	15.76	34,881
28 Jan 20	15.47000 +0.47	15.63	15.15	15.36	49,422
27 Jan 20	15.00000 -0.50	15.53	14.98	15.50	53,466
24 Jan 20	15.50000 -0.28	15.93	15.25	15.83	47,533
23 Jan 20	15.78000 -0.15	15.94	15.60	15.94	62,102
22 Jan 20	15.93000 +0.10	15.98	15.86	15.97	37,809
21 Jan 20	15.83000 -0.02	15.98	15.67	15.91	35,487
20 Jan 20	15.85000 +0.00	16.12	15.59	15.59	68,481
17 Jan 20	15.85000 +0.10	16.10	15.74	15.94	90,816
16 Jan 20	15.75000 +0.24	15.85	15.55	15.84	54,038
15 Jan 20	15.51000 +0.15	15.59	15.27	15.40	52,025
14 Jan 20	15.36000 +0.52	15.39	14.93	15.28	51,204
13 Jan 20	14.84000 -0.10	14.99	14.74	14.99	26,615
10 Jan 20	14.94000 -0.34	15.27	14.86	15.27	23,338
09 Jan 20	15.28000 +0.36	15.46	14.95	14.99	69,195
08 Jan 20	14.92000 +0.27	14.98	14.60	14.65	54,250
07 Jan 20	14.65000 -0.13	14.92	14.58	14.66	59,063
06 Jan 20	14.78000 -0.09	14.93	14.59	14.93	29,899
03 Jan 20	14.87000 +0.16	14.90	14.42	14.66	42,658
02 Jan 20	14.71000 -0.09	15.05	14.69	15.05	28,660
31 Dec 19	14.80000 -0.06	15.15	14.80	14.97	58,930
30 Dec 19	14.86000 +0.12	15.00	14.73	14.76	46,993
27 Dec 19	14.74000 +0.12	14.86	14.43	14.62	80,532
24 Dec 19	14.62000 +0.41	14.62	14.20	14.20	57,707
23 Dec 19	14.21000 -0.14	14.53	13.98	14.33	238,262
20 Dec 19	14.35000 +0.00	14.43	14.31	14.35	91,637
19 Dec 19	14.35000 -0.41	14.75	14.35	14.75	66,256
18 Dec 19	14.76000 -0.09	14.97	14.73	14.85	55,166
17 Dec 19	14.85000 +0.15	14.97	14.71	14.77	52,156
16 Dec 19	14.70000 +0.40	14.75	14.26	14.26	127,693
13 Dec 19	14.30000 -0.31	14.50	14.21	14.50	45,033
12 Dec 19	14.61000 +0.04	14.76	14.50	14.52	67,175
11 Dec 19	14.57000 -0.02	14.68	14.51	14.51	28,623
10 Dec 19	14.59000 +0.03	14.68	14.46	14.62	79,414
09 Dec 19	14.56000 -0.09	14.66	14.50	14.66	49,905
06 Dec 19	14.65000 +0.04	14.88	14.54	14.65	99,891
05 Dec 19	14.61000 -0.03	14.76	14.49	14.76	36,971
04 Dec 19	14.64000 +0.10	14.82	14.55	14.67	56,250
03 Dec 19	14.54000 +0.24	14.58	14.18	14.35	60,894
02 Dec 19	14.30000 -0.46	14.98	14.25	14.80	114,108
29 Nov 19	14.76000 -0.06	14.99	14.65	14.66	37,452
28 Nov 19	14.82000 +0.22	14.82	14.38	14.59	100,379
27 Nov 19	14.60000 -0.13	14.83	14.59	14.83	45,153
26 Nov 19	14.73000 -0.11	14.95	14.64	14.94	43,465
25 Nov 19	14.84000 +0.00	15.06	14.80	14.90	87,951
22 Nov 19	14.84000 +0.00	15.00	14.78	14.89	16,037
21 Nov 19	14.84000 -0.07	14.98	14.78	14.91	51,290
20 Nov 19	14.91000 -0.04	15.09	14.84	14.87	45,385
19 Nov 19	14.95000 -0.14	15.30	14.87	15.18	33,560
18 Nov 19	15.09000 -0.04	15.26	14.85	15.13	86,550
15 Nov 19	15.13000 +0.24	15.22	14.94	14.94	49,774
14 Nov 19	14.89000 +0.33	14.94	14.53	14.67	42,340
13 Nov 19	14.56000 -0.06	14.67	14.50	14.57	34,553
12 Nov 19	14.62000 -0.04	14.88	14.59	14.88	32,953
11 Nov 19	14.66000 -0.30	14.98	14.59	14.90	48,038
08 Nov 19	14.96000 -0.08	15.10	14.95	14.96	28,662
07 Nov 19	15.04000 +0.04	15.15	15.00	15.06	40,174
06 Nov 19	15.00000 +0.14	15.10	14.51	14.83	57,642
05 Nov 19	14.86000 -0.36	15.32	14.58	15.03	82,761
04 Nov 19	15.22000 -0.12	15.48	15.22	15.41	28,794
01 Nov 19	15.34000 +0.04	15.47	15.29	15.44	13,001
31 Oct 19	15.30000 -0.20	15.48	15.23	15.48	24,704
30 Oct 19	15.50000 -0.21	15.76	15.46	15.76	13,311
29 Oct 19	15.71000 +0.06	15.76	15.59	15.59	32,804
28 Oct 19	15.65000 +0.08	15.75	15.60	15.65	15,037
25 Oct 19	15.57000 +0.17	15.64	15.36	15.58	18,235
24 Oct 19	15.40000 -0.05	15.50	15.33	15.49	14,463
23 Oct 19	15.45000 +0.05	15.46	15.37	15.37	24,498
22 Oct 19	15.40000 -0.11	15.60	15.28	15.54	42,436
21 Oct 19	15.51000 -0.23	15.91	15.51	15.80	27,733
18 Oct 19	15.74000 -0.26	16.06	15.71	16.06	35,723
17 Oct 19	16.00000 -0.19	16.28	15.98	16.23	11,921
16 Oct 19	16.19000 +0.10	16.27	15.87	16.09	30,115
15 Oct 19	16.09000 -0.01	16.34	16.01	16.34	10,200
11 Oct 19	16.10000 +0.13	16.19	16.03	16.05	24,181
10 Oct 19	15.97000 +0.22	15.97	15.65	15.80	16,404
09 Oct 19	15.75000 +0.00	15.94	15.68	15.75	16,501
08 Oct 19	15.75000 -0.17	15.89	15.70	15.89	11,350
07 Oct 19	15.92000 -0.15	16.13	15.87	16.04	20,039
04 Oct 19	16.07000 +0.27	16.07	15.66	15.80	29,681
03 Oct 19	15.80000 +0.07	15.83	15.55	15.67	30,609
02 Oct 19	15.73000 +0.09	15.80	15.35	15.56	30,347
01 Oct 19	15.64000 -0.48	16.26	15.64	16.20	42,269
30 Sep 19	16.12000 +0.05	16.46	16.03	16.10	17,746
27 Sep 19	16.07000 -0.30	16.39	15.95	16.02	16,356
26 Sep 19	16.37000 +0.20	16.49	16.00	16.12	21,860
25 Sep 19	16.17000 -0.44	16.50	16.11	16.50	18,137
24 Sep 19	16.61000 +0.40	16.96	15.89	16.27	94,327
23 Sep 19	16.21000 +0.25	16.26	15.82	15.92	34,833
20 Sep 19	15.96000 +0.05	16.07	15.75	15.98	22,556
19 Sep 19	15.91000 -0.28	16.20	15.87	16.20	25,677
18 Sep 19	16.19000 -0.29	16.48	16.12	16.48	47,664
17 Sep 19	16.48000 -0.06	16.61	16.33	16.61	36,824
16 Sep 19	16.54000 -0.24	16.75	16.40	16.75	35,868
13 Sep 19	16.78000 -0.31	17.07	16.76	16.97	46,347
12 Sep 19	17.09000 +0.21	17.15	16.70	16.87	51,350
11 Sep 19	16.88000 +0.15	17.00	16.73	16.73	29,797
10 Sep 19	16.73000 +0.28	16.77	16.42	16.46	38,634
09 Sep 19	16.45000 +0.38	16.59	16.10	16.17	24,179
06 Sep 19	16.07000 +0.05	16.20	15.83	15.96	38,507
05 Sep 19	16.02000 +0.46	16.44	15.52	15.71	44,779
04 Sep 19	15.56000 +0.01	15.81	15.25	15.63	20,944
03 Sep 19	15.55000 -0.22	15.72	15.36	15.72	26,055
30 Aug 19	15.77000 +0.12	15.96	15.68	15.68	22,565
29 Aug 19	15.65000 +0.10	15.91	15.63	15.68	23,701
28 Aug 19	15.55000 +0.27	15.66	15.26	15.28	21,582
27 Aug 19	15.28000 -0.37	15.70	15.15	15.70	49,667
26 Aug 19	15.65000 -0.40	16.17	15.50	16.01	20,479
23 Aug 19	16.05000 -0.35	16.44	15.99	16.39	52,533
22 Aug 19	16.40000 -0.07	16.46	16.26	16.44	34,267
21 Aug 19	16.47000 +0.18	16.59	16.19	16.37	87,283
20 Aug 19	16.29000 +0.10	16.43	16.02	16.19	56,365
19 Aug 19	16.19000 +1.04	16.20	15.25	15.25	55,932
16 Aug 19	15.15000 +0.41	15.18	14.73	14.78	35,743
15 Aug 19	14.74000 -0.16	14.86	14.44	14.86	34,244
14 Aug 19	14.90000 -0.35	15.26	14.82	15.11	28,411
13 Aug 19	15.25000 +0.01	15.46	15.07	15.24	32,928
12 Aug 19	15.24000 -0.06	15.96	15.17	15.30	78,331
09 Aug 19	15.30000 +0.88	15.49	14.64	14.64	60,046
08 Aug 19	14.42000 +0.07	14.48	14.25	14.48	20,755
07 Aug 19	14.35000 -0.03	14.46	14.18	14.29	13,954
06 Aug 19	14.38000 -0.35	14.77	14.10	14.60	31,773
02 Aug 19	14.73000 -0.20	14.90	14.34	14.90	57,163
01 Aug 19	14.93000 -0.27	15.30	14.83	15.29	35,725
31 Jul 19	15.20000 +0.11	15.30	15.16	15.27	17,509
30 Jul 19	15.09000 -0.02	15.10	14.98	15.06	22,532
29 Jul 19	15.11000 -0.09	15.27	15.03	15.24	26,843
26 Jul 19	15.20000 +0.14	15.25	15.08	15.08	28,722
25 Jul 19	15.06000 -0.20	15.21	15.00	15.20	21,293
24 Jul 19	15.26000 -0.01	15.36	15.13	15.34	31,082
23 Jul 19	15.27000 -0.13	15.57	15.26	15.40	22,767
22 Jul 19	15.40000 -0.23	15.67	15.38	15.64	24,260
19 Jul 19	15.63000 +0.16	15.74	15.47	15.50	16,578
18 Jul 19	15.47000 -0.08	15.57	15.38	15.52	11,202
17 Jul 19	15.55000 +0.17	15.57	15.21	15.56	42,015
16 Jul 19	15.38000 -0.34	15.74	15.25	15.70	63,127
15 Jul 19	15.72000 -0.10	15.89	15.56	15.87	31,267
12 Jul 19	15.82000 +0.02	15.92	15.68	15.82	27,566
11 Jul 19	15.80000 +0.06	15.84	15.52	15.79	24,868
10 Jul 19	15.74000 +0.32	15.77	15.28	15.50	40,638
09 Jul 19	15.42000 -0.31	15.75	15.38	15.75	38,377
08 Jul 19	15.73000 +0.13	15.80	15.37	15.55	45,846
05 Jul 19	15.60000 -0.40	15.95	15.49	15.95	28,336
04 Jul 19	16.00000 -0.02	16.15	15.78	16.10	66,527
03 Jul 19	16.02000 +0.25	16.23	15.88	15.89	47,920
02 Jul 19	15.77000 +0.04	16.00	15.49	15.88	26,768
28 Jun 19	15.73000 +0.54	15.75	15.16	15.28	47,647
27 Jun 19	15.19000 -0.06	15.34	15.07	15.28	17,985
26 Jun 19	15.25000 -0.23	15.51	15.15	15.51	33,574
25 Jun 19	15.48000 -0.03	15.71	15.30	15.71	40,603
24 Jun 19	15.51000 -0.21	15.77	15.45	15.77	32,925
21 Jun 19	15.72000 -0.04	15.89	15.38	15.70	34,447
20 Jun 19	15.76000 -0.10	15.94	15.48	15.94	59,264
19 Jun 19	15.86000 +0.33	15.97	15.30	15.30	38,062
18 Jun 19	15.53000 +0.35	15.55	15.10	15.29	45,444
17 Jun 19	15.17500 +0.03	15.28	15.10	15.17	17,605
14 Jun 19	15.14000 -0.20	15.34	15.11	15.34	16,550
13 Jun 19	15.34000 -0.46	15.65	15.26	15.65	27,014
12 Jun 19	15.80000 +0.24	15.82	15.50	15.58	27,402
11 Jun 19	15.56000 +0.29	15.65	15.40	15.41	21,078
10 Jun 19	15.27000 +0.27	15.36	15.06	15.06	22,112
07 Jun 19	15.00000 -0.09	15.21	14.98	15.09	24,891
06 Jun 19	15.09000 -0.30	15.41	14.94	15.41	32,015
05 Jun 19	15.39000 -0.14	15.58	15.15	15.57	27,131
04 Jun 19	15.53000 +0.41	15.57	15.24	15.40	43,906
03 Jun 19	15.12000 -0.07	15.37	15.07	15.19	31,506
31 May 19	15.19000 +0.04	15.29	14.86	15.24	69,215
30 May 19	15.15000 -0.17	15.57	15.10	15.40	39,530
29 May 19	15.32000 -0.27	15.61	15.26	15.59	29,076
28 May 19	15.59000 +0.04	15.72	15.50	15.50	23,874
27 May 19	15.55000 +0.20	15.59	15.35	15.36	30,044
24 May 19	15.35000 -0.11	15.54	15.24	15.54	54,387
23 May 19	15.46000 -0.28	15.69	15.35	15.69	68,258
22 May 19	15.74000 -0.21	16.00	15.71	16.00	35,674
21 May 19	15.95000 -0.09	16.06	15.90	16.06	18,083
17 May 19	16.04000 -0.26	16.22	15.88	16.22	49,198
16 May 19	16.30000 +0.00	16.49	16.19	16.40	54,257
15 May 19	16.30000 -0.16	16.50	16.25	16.40	38,272
14 May 19	16.46000 +0.83	16.69	15.48	15.69	169,078
13 May 19	15.63000 -0.38	16.12	15.33	16.06	69,967
10 May 19	16.01000 -0.17	16.16	15.86	16.15	49,603
09 May 19	16.18000 -0.41	16.41	15.95	16.41	72,879
08 May 19	16.59000 +0.89	16.64	15.73	15.73	95,224
07 May 19	15.70000 -0.12	16.24	15.55	16.24	74,792
06 May 19	15.82000 +0.17	15.82	15.48	15.51	41,275
03 May 19	15.65000 +0.11	15.70	15.44	15.63	32,985
02 May 19	15.54000 -0.02	15.61	15.45	15.55	27,811
01 May 19	15.56000 -0.33	15.89	15.54	15.89	49,518
30 Apr 19	15.89000 +0.06	16.05	15.81	15.88	26,659
29 Apr 19	15.83000 -0.33	16.22	15.78	16.22	75,688
26 Apr 19	16.16000 -0.08	16.25	16.03	16.25	34,802
25 Apr 19	16.24000 +0.02	16.35	16.01	16.17	49,381
24 Apr 19	16.22000 +0.34	16.29	15.82	15.85	95,946
23 Apr 19	15.88000 -0.20	16.15	15.88	16.15	49,829
22 Apr 19	16.08000 -0.11	16.22	15.85	16.19	65,426
18 Apr 19	16.19000 -0.04	16.29	16.09	16.23	32,543
17 Apr 19	16.23000 +0.13	16.30	16.05	16.24	98,305
16 Apr 19	16.10000 -0.05	16.17	16.00	16.17	21,523
15 Apr 19	16.15000 -0.05	16.40	16.00	16.40	72,254
12 Apr 19	16.20000 +0.11	16.36	16.03	16.22	99,825
11 Apr 19	16.09000 -0.48	16.56	16.02	16.56	154,318
10 Apr 19	16.57000 +0.33	16.58	16.28	16.28	28,514
09 Apr 19	16.24000 -0.11	16.30	16.02	16.30	80,030
08 Apr 19	16.35000 -0.48	16.75	16.28	16.75	76,101
05 Apr 19	16.83000 +0.12	16.90	16.67	16.67	49,796
04 Apr 19	16.71000 +0.00	16.76	16.65	16.66	48,199
03 Apr 19	16.71000 -0.13	16.86	16.65	16.86	71,688
02 Apr 19	16.84000 +0.05	16.90	16.72	16.77	67,476
01 Apr 19	16.79000 +0.07	16.92	16.55	16.71	80,752
29 Mar 19	16.72000 +0.11	16.75	16.30	16.63	80,933
28 Mar 19	16.61000 -0.04	16.65	16.22	16.49	76,974
27 Mar 19	16.65000 +0.23	16.74	16.15	16.31	92,195
26 Mar 19	16.42000 +0.00	16.77	16.22	16.49	133,433
25 Mar 19	16.42000 +0.16	16.98	16.15	16.98	213,658
22 Mar 19	16.26000 -3.29	17.05	16.19	17.00	224,001
21 Mar 19	19.55000 +0.43	19.57	18.88	19.03	109,866
20 Mar 19	19.12000 -0.48	19.61	18.97	19.58	28,593
19 Mar 19	19.60000 +0.09	19.69	19.55	19.56	17,906
18 Mar 19	19.51000 +0.57	19.66	18.97	18.97	31,428
15 Mar 19	18.94000 -0.14	19.22	18.91	19.22	48,242
14 Mar 19	19.08000 -0.27	19.30	18.95	19.19	55,283
13 Mar 19	19.35000 +0.17	19.39	19.05	19.22	12,940
12 Mar 19	19.18000 +0.32	19.55	18.88	18.88	36,402
11 Mar 19	18.86000 +0.24	18.91	18.57	18.71	28,992
08 Mar 19	18.62000 -0.25	18.76	18.11	18.76	41,749
07 Mar 19	18.87000 -0.28	19.13	18.76	19.11	26,792
06 Mar 19	19.15000 -0.35	19.55	19.15	19.47	40,263
05 Mar 19	19.50000 +0.08	19.50	19.19	19.47	12,483
04 Mar 19	19.41500 +0.19	19.44	19.20	19.24	18,337
01 Mar 19	19.23000 +0.41	19.31	18.93	18.93	31,232
28 Feb 19	18.82000 +0.24	18.92	18.39	18.54	38,978
27 Feb 19	18.58000 -0.42	19.14	18.54	18.97	44,735
26 Feb 19	19.00000 -0.11	19.38	18.77	19.04	65,471
25 Feb 19	19.11000 -0.23	19.49	19.05	19.36	41,832
22 Feb 19	19.34000 -0.34	19.95	19.20	19.73	34,289
21 Feb 19	19.68000 -0.03	19.92	19.28	19.80	46,595
20 Feb 19	19.71000 +0.53	19.87	19.09	19.15	57,827
19 Feb 19	19.18000 +0.88	19.19	18.54	18.54	39,157
15 Feb 19	18.30000 +0.28	18.47	17.95	18.04	82,829
14 Feb 19	18.02000 -0.33	18.63	17.82	18.38	61,450
13 Feb 19	18.35000 -0.15	18.76	18.21	18.55	40,291
12 Feb 19	18.50000 -0.13	18.77	18.34	18.76	22,020
11 Feb 19	18.63000 +0.32	18.72	18.15	18.72	48,178
08 Feb 19	18.31000 -0.64	19.19	18.26	19.19	79,449
07 Feb 19	18.95000 -0.25	19.24	18.82	19.03	30,942
06 Feb 19	19.20000 -0.06	19.34	18.92	19.25	43,689
05 Feb 19	19.26000 +0.04	19.33	19.18	19.27	36,097
04 Feb 19	19.22000 -0.22	19.50	19.01	19.50	20,726
01 Feb 19	19.44000 +0.34	19.72	19.00	19.07	22,938
31 Jan 19	19.10000 +0.56	19.16	18.62	18.62	20,214
30 Jan 19	18.54000 -0.10	18.80	18.36	18.70	36,554
29 Jan 19	18.64000 -0.09	19.06	18.47	18.85	11,696
28 Jan 19	18.73000 +0.16	19.20	18.22	18.41	28,901
25 Jan 19	18.57000 -0.03	19.10	18.26	18.32	44,107
24 Jan 19	18.60000 +0.49	18.85	18.00	18.09	39,616
23 Jan 19	18.11000 -0.52	19.01	18.02	19.01	40,513
22 Jan 19	18.63000 -0.53	19.07	18.49	19.03	35,497
21 Jan 19	19.16000 -0.18	19.49	18.95	19.49	62,622
18 Jan 19	19.34000 +0.30	19.54	19.02	19.17	89,186
17 Jan 19	19.04000 +0.38	19.33	18.56	18.62	129,184
16 Jan 19	18.66000 +0.29	18.68	18.39	18.50	22,311
15 Jan 19	18.37000 -0.13	18.59	18.07	18.59	18,711
14 Jan 19	18.50000 +0.16	18.60	18.17	18.48	25,930
11 Jan 19	18.34000 +0.16	18.44	17.70	18.44	82,771
10 Jan 19	18.18000 -0.30	18.38	17.61	18.38	46,210
09 Jan 19	18.48000 +0.18	18.69	18.06	18.49	60,729
08 Jan 19	18.29500 +0.49	18.41	17.76	18.01	85,565
07 Jan 19	17.81000 +0.38	18.13	17.42	17.78	45,123
04 Jan 19	17.43000 +0.74	17.62	16.85	16.92	43,943
03 Jan 19	16.69000 -0.21	16.95	16.33	16.95	43,402
02 Jan 19	16.90000 +0.32	17.07	16.26	16.75	22,034
31 Dec 18	16.58000 +0.38	16.77	16.21	16.30	25,848
28 Dec 18	16.20000 +0.30	16.47	15.62	16.11	39,851
27 Dec 18	15.90000 +0.30	16.55	15.58	16.55	31,759
24 Dec 18	15.60000 +0.00	16.00	15.44	15.45	39,718
21 Dec 18	15.60000 -0.37	16.38	15.43	16.21	59,836
20 Dec 18	15.97000 -0.25	16.69	15.88	16.13	90,014
19 Dec 18	16.22000 -0.15	16.45	15.99	16.37	73,907
18 Dec 18	16.37000 +0.74	16.83	15.64	15.64	77,582
17 Dec 18	15.63000 -0.41	16.07	15.55	15.98	71,614
14 Dec 18	16.04000 -0.05	16.47	15.93	16.09	55,089
13 Dec 18	16.09000 -0.58	16.77	16.00	16.60	41,996
12 Dec 18	16.67000 -0.23	17.10	16.53	17.10	57,647
11 Dec 18	16.90000 +0.02	17.21	16.71	17.21	26,405
10 Dec 18	16.88000 -0.34	17.25	16.49	17.25	39,480
07 Dec 18	17.22000 +0.15	17.50	16.72	17.07	51,408
06 Dec 18	17.07000 -0.92	17.95	16.73	17.95	65,697
05 Dec 18	17.99000 +0.29	18.29	17.79	17.80	36,115
04 Dec 18	17.70000 -1.58	19.18	17.45	19.18	74,422
03 Dec 18	19.28000 +0.00	20.18	19.21	19.55	46,809
30 Nov 18	19.28000 +1.04	19.38	18.21	18.21	49,000
29 Nov 18	18.24000 -0.44	18.83	18.18	18.75	63,555
28 Nov 18	18.68000 +0.36	18.87	18.26	18.33	53,840
27 Nov 18	18.32000 -0.85	19.11	18.29	19.10	43,052
26 Nov 18	19.17000 -1.00	20.47	19.11	20.26	34,435
23 Nov 18	20.17000 -0.32	20.53	20.03	20.44	10,182
22 Nov 18	20.49000 +0.27	20.67	20.24	20.24	11,743
21 Nov 18	20.22000 +0.12	20.47	19.96	20.25	127,407
20 Nov 18	20.10000 -0.79	20.85	20.00	20.85	62,446
19 Nov 18	20.89000 +0.14	21.19	20.71	20.71	35,416
16 Nov 18	20.75000 +0.02	21.34	20.65	20.70	51,927
15 Nov 18	20.73000 -0.66	21.38	20.71	21.34	42,881
14 Nov 18	21.39000 -0.87	22.40	21.29	22.39	47,764
13 Nov 18	22.26000 -0.24	22.60	22.25	22.51	19,403
12 Nov 18	22.50000 -0.44	23.04	22.48	22.81	37,258
09 Nov 18	22.94000 -0.09	23.15	22.64	22.86	39,158
08 Nov 18	23.03000 +0.03	23.27	22.90	23.18	37,653
07 Nov 18	23.00000 +0.44	23.48	22.47	22.81	48,628
06 Nov 18	22.56000 -0.53	23.77	22.41	23.77	41,356
05 Nov 18	23.09000 +0.63	23.15	22.25	22.47	21,469
02 Nov 18	22.46000 -1.10	23.80	22.18	23.75	24,623
01 Nov 18	23.56000 +0.19	23.70	23.30	23.51	29,332
31 Oct 18	23.37000 +1.31	23.44	21.97	22.23	55,339
30 Oct 18	22.06500 +0.14	22.20	21.83	21.96	44,771
29 Oct 18	21.93000 +0.05	23.24	21.60	22.17	66,352
26 Oct 18	21.88000 -0.65	22.43	21.80	22.43	17,576
25 Oct 18	22.53000 -0.57	23.39	22.42	23.23	16,053
24 Oct 18	23.10000 -0.22	23.68	23.00	23.50	26,664
23 Oct 18	23.32000 +0.13	23.45	22.93	23.01	26,088
22 Oct 18	23.19000 -1.03	24.51	22.59	24.38	34,870
19 Oct 18	24.22000 -0.54	25.00	24.18	24.81	10,568
18 Oct 18	24.76000 -0.53	25.40	24.57	25.19	18,184
17 Oct 18	25.29000 +0.43	25.40	24.86	25.21	37,818
16 Oct 18	24.86000 +1.26	24.94	23.40	24.65	40,778
15 Oct 18	23.60000 -0.13	24.07	23.50	23.77	4,321
12 Oct 18	23.73000 +0.22	23.87	23.54	23.81	17,371
11 Oct 18	23.51000 -0.09	23.98	23.15	23.35	40,099
10 Oct 18	23.60000 -1.42	25.04	23.45	25.02	32,349
09 Oct 18	25.02000 -0.70	25.72	24.94	25.72	18,697
05 Oct 18	25.72000 -0.80	26.41	25.60	26.41	15,754
04 Oct 18	26.52000 -0.40	27.12	26.40	26.97	15,377
03 Oct 18	26.92000 +0.04	27.31	26.89	26.89	15,140
02 Oct 18	26.88000 +0.31	27.00	26.50	26.50	30,957
01 Oct 18	26.57000 +0.45	26.71	26.29	26.30	10,926
28 Sep 18	26.12000 -0.10	26.35	25.60	26.28	17,025
27 Sep 18	26.22000 -0.25	26.62	26.22	26.49	56,980
26 Sep 18	26.47000 +0.28	26.77	25.82	26.13	71,276
25 Sep 18	26.19000 +0.76	26.54	25.44	25.48	28,028
24 Sep 18	25.43000 +0.19	25.52	25.18	25.19	14,286
21 Sep 18	25.24000 -0.56	25.79	25.05	25.79	38,463
20 Sep 18	25.80000 -0.40	26.37	25.59	26.30	22,392
19 Sep 18	26.20000 +0.14	26.41	26.03	26.03	17,877
18 Sep 18	26.06000 -0.20	26.30	25.83	26.28	56,380
17 Sep 18	26.26000 -1.00	27.25	26.22	27.22	14,650
14 Sep 18	27.26000 +0.02	27.27	27.08	27.13	6,027
13 Sep 18	27.24000 -0.28	27.60	27.02	27.38	15,879
12 Sep 18	27.52000 +0.27	27.83	27.25	27.27	23,217
11 Sep 18	27.25000 -0.12	27.36	26.84	27.36	23,994
10 Sep 18	27.37000 +0.11	27.47	27.21	27.21	18,771
07 Sep 18	27.26000 -0.24	27.40	27.17	27.40	11,883
06 Sep 18	27.50000 -0.38	27.92	27.45	27.82	27,952
05 Sep 18	27.88000 +0.20	28.00	27.50	27.60	23,180
04 Sep 18	27.68000 -0.01	27.90	27.47	27.64	15,046
31 Aug 18	27.69000 +0.03	27.73	27.60	27.69	16,249
30 Aug 18	27.66000 -0.01	27.80	27.61	27.66	17,763
29 Aug 18	27.67000 +0.19	27.79	27.48	27.48	15,867
28 Aug 18	27.48000 +0.09	27.56	27.33	27.50	19,827
27 Aug 18	27.39000 +0.13	27.52	27.02	27.47	44,637
24 Aug 18	27.26000 -0.19	27.52	27.24	27.52	7,889
23 Aug 18	27.45000 +0.03	27.72	27.35	27.40	9,728
22 Aug 18	27.42000 -0.23	27.80	27.27	27.71	24,569
21 Aug 18	27.65000 -0.12	28.05	27.38	27.90	17,889
20 Aug 18	27.77000 -0.16	28.17	27.66	28.00	16,229
17 Aug 18	27.93000 +0.67	27.95	27.29	27.30	34,618
16 Aug 18	27.26000 +1.18	27.40	26.17	26.17	174,093
15 Aug 18	26.08000 -0.34	26.36	25.58	26.36	469,119
14 Aug 18	26.42000 +0.01	26.93	26.35	26.50	38,760
13 Aug 18	26.41000 +0.19	26.89	26.29	26.31	29,720
10 Aug 18	26.22000 +0.29	27.30	26.02	26.34	87,453
09 Aug 18	25.93000 +0.53	25.93	25.28	25.40	20,767
08 Aug 18	25.40000 -0.26	25.61	25.20	25.61	16,419
07 Aug 18	25.66000 -0.08	25.99	25.54	25.77	68,112
03 Aug 18	25.74000 +0.46	25.79	25.18	25.28	14,492
02 Aug 18	25.28000 +0.68	25.39	24.58	24.58	11,443
01 Aug 18	24.60000 -0.08	24.87	24.29	24.70	15,907
31 Jul 18	24.68000 +0.11	24.88	24.50	24.61	9,781
30 Jul 18	24.57000 -0.50	25.31	24.41	25.07	32,042
27 Jul 18	25.07000 +0.21	25.07	24.81	24.87	21,916
26 Jul 18	24.86000 +0.65	24.86	24.19	24.19	18,529
25 Jul 18	24.21000 +0.75	24.37	23.40	23.40	31,148
24 Jul 18	23.46000 -0.44	23.94	23.39	23.94	17,612
23 Jul 18	23.90000 -0.11	24.11	23.90	23.95	16,765
20 Jul 18	24.01000 -0.04	24.10	23.66	23.66	25,953
19 Jul 18	24.05000 -0.14	24.28	23.95	24.17	16,124
18 Jul 18	24.19000 -0.16	24.35	24.19	24.35	22,298
17 Jul 18	24.35000 -0.24	24.64	24.20	24.59	14,132
16 Jul 18	24.59000 -0.40	24.94	24.59	24.90	5,351
13 Jul 18	24.99000 -0.56	25.58	24.89	25.55	7,983
12 Jul 18	25.55000 +0.08	25.68	25.50	25.56	10,084
11 Jul 18	25.47000 -0.66	26.14	25.38	26.03	12,155
10 Jul 18	26.13000 +0.29	26.22	25.72	25.72	24,446
09 Jul 18	25.84000 +0.17	26.00	25.52	25.57	36,323
06 Jul 18	25.67000 +0.05	25.73	25.58	25.59	9,035
05 Jul 18	25.62000 +0.01	25.72	25.51	25.51	8,795
04 Jul 18	25.61000 +0.62	25.95	24.92	25.00	17,331
03 Jul 18	24.99000 +0.09	25.10	24.05	24.05	11,276
29 Jun 18	24.90000 +0.31	25.04	24.51	24.70	26,383
28 Jun 18	24.59000 -0.32	24.83	24.35	24.82	14,788
27 Jun 18	24.91000 +0.24	25.43	24.26	24.69	22,566
26 Jun 18	24.67000 -0.03	25.08	24.65	24.67	9,093
25 Jun 18	24.70000 -0.97	25.64	24.69	25.64	25,878
22 Jun 18	25.67000 +0.02	25.86	25.03	25.79	18,667
21 Jun 18	25.65000 -0.07	25.72	25.27	25.68	20,651
20 Jun 18	25.72000 -0.28	26.09	25.68	26.09	8,792
19 Jun 18	26.00000 -0.20	26.08	25.51	25.98	25,603
18 Jun 18	26.20000 +0.31	26.39	25.78	25.89	19,883
15 Jun 18	25.89000 -0.52	26.41	25.89	26.41	12,600
14 Jun 18	26.41000 -0.32	26.67	26.25	26.58	15,443
13 Jun 18	26.73000 +0.23	26.91	26.16	26.50	24,934
12 Jun 18	26.50000 -0.18	27.03	26.19	26.75	33,316
11 Jun 18	26.68000 -0.14	27.25	26.68	26.80	69,308
08 Jun 18	26.82000 -0.05	26.91	26.49	26.86	8,105
07 Jun 18	26.87000 -0.38	27.29	26.69	27.25	25,427
06 Jun 18	27.25000 +1.38	27.63	25.90	25.93	93,361
05 Jun 18	25.87000 +0.42	25.90	25.47	25.48	56,344
04 Jun 18	25.45000 +0.10	25.49	25.00	25.27	18,891
01 Jun 18	25.35000 +0.29	25.37	25.00	25.07	12,340
31 May 18	25.06000 -0.11	25.17	24.82	24.95	32,356
30 May 18	25.17000 +0.02	25.47	24.80	25.22	16,514
29 May 18	25.15000 +0.00	25.31	24.83	24.83	22,499
28 May 18	25.15000 -0.01	25.82	25.03	25.20	12,759
25 May 18	25.16000 +0.14	25.35	24.81	24.99	46,294
24 May 18	25.02000 -0.14	25.15	24.82	25.15	16,077
23 May 18	25.16000 -0.32	25.50	25.15	25.47	5,367
22 May 18	25.48000 -0.29	25.90	25.34	25.90	8,882
18 May 18	25.77000 +0.23	25.95	25.48	25.55	14,356
17 May 18	25.54000 +0.06	25.55	25.48	25.52	46,024
16 May 18	25.48000 -0.03	25.54	25.32	25.54	10,609
15 May 18	25.51000 +0.30	25.53	25.15	25.15	22,092
14 May 18	25.21000 +0.21	25.42	25.02	25.09	27,113
11 May 18	25.00000 -0.29	25.35	24.84	25.34	12,284
10 May 18	25.29000 +0.07	25.35	25.04	25.28	22,196
09 May 18	25.22000 +0.72	25.42	24.64	24.64	53,385
08 May 18	24.50000 +0.99	24.96	24.09	24.57	110,690
07 May 18	23.51000 +0.06	23.63	23.24	23.52	4,287
04 May 18	23.45000 +0.18	23.86	23.11	23.25	5,380
03 May 18	23.27000 -0.05	23.64	23.20	23.32	9,875
02 May 18	23.32000 -0.17	23.47	23.30	23.47	167,215
01 May 18	23.49000 -0.17	23.68	23.32	23.68	3,834
30 Apr 18	23.66000 +0.36	23.66	23.30	23.39	10,510
27 Apr 18	23.30000 -0.10	23.50	23.30	23.50	4,378
26 Apr 18	23.40000 -0.54	23.99	23.38	23.99	6,702
25 Apr 18	23.94000 +0.43	24.08	23.58	23.59	10,659
24 Apr 18	23.51000 -0.15	24.46	23.50	23.50	22,473
23 Apr 18	23.66000 +0.14	23.75	23.57	23.60	7,164
20 Apr 18	23.52000 -0.28	23.99	23.50	23.78	8,821
19 Apr 18	23.80000 +0.18	23.80	23.27	23.64	7,047
18 Apr 18	23.62000 -0.43	24.22	23.35	24.11	21,736
17 Apr 18	24.05000 +0.14	24.05	23.79	23.95	4,629
16 Apr 18	23.91000 +0.06	23.96	23.49	23.66	11,828
13 Apr 18	23.85000 +0.70	24.20	23.54	24.00	13,265
12 Apr 18	23.15000 +0.18	23.27	22.90	22.97	26,836
11 Apr 18	22.97000 -0.18	23.16	22.94	23.12	6,653
10 Apr 18	23.15000 -0.09	23.44	22.90	23.44	48,287
09 Apr 18	23.24000 -0.06	23.40	23.20	23.40	22,340
06 Apr 18	23.30000 -0.73	24.00	23.05	23.92	11,439
05 Apr 18	24.03000 -0.03	24.26	23.51	24.06	26,826
04 Apr 18	24.06000 +0.40	24.07	23.47	23.70	12,076
03 Apr 18	23.66000 +0.21	23.85	23.47	23.49	3,418
02 Apr 18	23.45000 -0.91	24.35	23.40	24.35	12,342
29 Mar 18	24.36000 +0.86	24.37	23.60	23.60	59,598
28 Mar 18	23.50000 -0.56	24.07	23.23	24.07	23,735
27 Mar 18	24.06000 -0.53	24.53	24.03	24.46	18,352
26 Mar 18	24.59000 +0.86	24.59	23.94	23.94	11,155
23 Mar 18	23.73000 -0.87	24.59	23.72	24.51	28,943
22 Mar 18	24.60000 -0.03	25.10	24.52	24.52	20,313
21 Mar 18	24.63000 +0.30	24.95	24.50	24.50	11,590
20 Mar 18	24.33000 -0.14	24.63	23.94	24.51	31,608
19 Mar 18	24.47000 -0.53	25.11	24.12	24.85	20,666
16 Mar 18	25.00000 +0.24	25.18	24.65	24.81	9,436
15 Mar 18	24.76000 -0.59	25.54	24.72	25.37	11,488
14 Mar 18	25.35000 -0.54	25.91	25.24	25.72	22,091
13 Mar 18	25.89000 +0.49	26.01	25.45	25.48	46,811
12 Mar 18	25.40000 +0.44	25.58	24.79	24.94	34,675
09 Mar 18	24.96000 +0.01	25.00	24.75	24.96	17,134
08 Mar 18	24.95000 +0.50	24.95	24.55	24.58	37,292
07 Mar 18	24.45000 +0.06	24.70	24.17	24.18	54,552
06 Mar 18	24.39000 +1.71	25.00	23.91	24.50	98,828
05 Mar 18	22.68000 +0.24	22.77	22.35	22.44	10,680
02 Mar 18	22.44000 +0.41	22.44	21.65	21.92	36,763
01 Mar 18	22.03000 -0.49	22.47	21.95	22.38	32,584
28 Feb 18	22.52000 -0.11	22.75	22.32	22.61	20,832
27 Feb 18	22.63000 +0.20	22.73	22.27	22.58	56,315
26 Feb 18	22.43000 +0.22	22.72	22.23	22.43	13,890
23 Feb 18	22.21000 -0.50	22.73	22.00	22.64	33,505
22 Feb 18	22.71000 -0.02	23.03	22.00	22.79	18,476
21 Feb 18	22.73000 +0.26	23.00	22.49	22.52	14,557
20 Feb 18	22.47000 +0.43	22.57	22.00	22.00	22,540
16 Feb 18	22.04000 -0.04	22.35	22.00	22.07	8,689
15 Feb 18	22.08000 -0.16	22.55	22.02	22.40	11,549
14 Feb 18	22.24000 +0.04	22.59	22.00	22.18	14,089
13 Feb 18	22.20000 -0.54	22.90	22.20	22.90	22,012
12 Feb 18	22.74000 +0.63	22.93	22.34	22.44	11,323
09 Feb 18	22.11000 -0.24	22.39	22.00	22.27	22,335
08 Feb 18	22.35000 -0.12	22.44	22.10	22.44	14,223
07 Feb 18	22.47000 +0.80	22.67	22.03	22.18	14,037
06 Feb 18	21.67000 +0.20	22.07	20.98	21.00	20,079
05 Feb 18	21.47000 -0.45	21.88	21.12	21.63	20,883
02 Feb 18	21.92000 -0.19	22.12	21.90	22.12	19,663
01 Feb 18	22.11000 -0.12	22.47	22.00	22.35	21,451
31 Jan 18	22.23000 +0.11	22.23	22.02	22.11	20,901
30 Jan 18	22.12000 -0.02	22.40	22.05	22.15	24,882
29 Jan 18	22.14000 -1.43	23.57	22.00	23.57	37,293
26 Jan 18	23.57000 +0.25	23.65	23.35	23.45	19,056
25 Jan 18	23.32000 +0.01	23.43	23.25	23.25	2,652
24 Jan 18	23.31000 -0.01	23.39	23.19	23.25	78,224
23 Jan 18	23.32000 +0.04	23.50	23.20	23.32	10,757
22 Jan 18	23.28000 -0.14	23.82	23.20	23.52	38,402
19 Jan 18	23.42000 +0.11	23.84	23.20	23.30	11,675
18 Jan 18	23.31000 +0.11	23.74	23.20	23.20	13,583
17 Jan 18	23.20000 -0.06	23.55	23.14	23.47	14,852
16 Jan 18	23.26000 -0.07	23.49	23.25	23.49	32,281
15 Jan 18	23.32500 +0.20	23.50	23.01	23.01	12,346
12 Jan 18	23.12000 -0.26	23.37	23.10	23.31	14,760
11 Jan 18	23.38000 -0.45	23.70	23.09	23.66	19,053
10 Jan 18	23.83000 -0.37	24.50	23.71	24.47	21,581
09 Jan 18	24.20000 -0.03	24.49	23.62	23.62	31,550
08 Jan 18	24.23000 +0.14	24.25	23.87	23.91	9,254
05 Jan 18	24.09000 -0.65	24.62	24.00	24.53	17,262
04 Jan 18	24.74000 +0.24	24.74	24.52	24.52	4,227
03 Jan 18	24.50000 -0.25	25.00	24.44	24.67	13,301
02 Jan 18	24.75000 +0.08	24.98	24.50	24.69	16,013
29 Dec 17	24.67000 +0.05	24.86	24.40	24.40	17,770
28 Dec 17	24.62000 +0.08	24.80	24.41	24.72	19,300
27 Dec 17	24.54000 +0.10	24.60	24.20	24.60	15,551
22 Dec 17	24.44000 -0.17	24.66	24.06	24.51	17,666
21 Dec 17	24.61000 +0.67	24.68	23.76	23.82	32,352
20 Dec 17	23.94000 +0.59	24.00	23.31	23.36	22,112
19 Dec 17	23.35000 +0.21	23.44	22.95	23.18	11,066
18 Dec 17	23.14000 +0.08	23.46	22.96	23.46	21,871
15 Dec 17	23.06000 -0.36	23.49	22.90	23.48	38,794
14 Dec 17	23.42000 -0.55	23.77	23.22	23.77	22,232
13 Dec 17	23.97000 -0.32	24.26	23.91	24.19	46,467
12 Dec 17	24.29000 -0.33	24.59	23.88	24.51	24,075
11 Dec 17	24.62000 -0.90	25.46	24.37	25.45	36,097
08 Dec 17	25.52000 +0.12	25.60	25.38	25.47	10,928
07 Dec 17	25.40000 -0.15	25.70	25.30	25.69	16,915
06 Dec 17	25.55000 +0.22	25.64	25.20	25.30	45,388
05 Dec 17	25.33000 +0.09	25.36	25.10	25.10	59,707
04 Dec 17	25.24000 +0.01	25.26	25.03	25.26	48,950
01 Dec 17	25.23000 +0.03	25.36	24.50	25.20	26,502
30 Nov 17	25.20000 +1.25	25.20	23.81	23.81	65,985
29 Nov 17	23.95000 +0.01	24.00	23.43	23.76	17,313
28 Nov 17	23.94000 +0.59	24.05	23.10	23.20	34,186
27 Nov 17	23.35000 -0.62	23.79	23.02	23.60	39,995
24 Nov 17	23.97000 +0.07	23.97	23.72	23.78	5,084
23 Nov 17	23.90000 -0.23	24.20	23.56	23.56	11,434
22 Nov 17	24.13000 -0.16	24.42	23.90	24.34	9,057
21 Nov 17	24.29000 -0.01	24.60	24.09	24.30	30,872
20 Nov 17	24.30000 -0.30	24.59	24.14	24.50	65,095
17 Nov 17	24.60000 +0.30	24.90	24.20	24.26	23,366
16 Nov 17	24.30000 +0.88	24.31	23.05	23.61	26,064
15 Nov 17	23.42000 -0.19	23.67	23.24	23.59	25,145
14 Nov 17	23.61000 +0.20	23.84	23.18	23.18	84,870
13 Nov 17	23.41000 -0.18	23.80	23.21	23.43	9,528
10 Nov 17	23.59000 -0.39	24.00	23.49	24.00	45,817
09 Nov 17	23.98000 -0.51	24.87	23.53	24.87	23,883
08 Nov 17	24.49000 -0.32	25.14	24.44	24.94	24,370
07 Nov 17	24.81000 +0.67	25.74	24.67	25.01	88,188
06 Nov 17	24.14000 +0.52	24.28	23.47	23.47	35,250
03 Nov 17	23.62000 -0.24	23.94	23.50	23.81	40,972
02 Nov 17	23.86000 +0.84	23.88	23.00	23.13	26,412
01 Nov 17	23.02000 -0.44	23.65	23.00	23.39	18,514
31 Oct 17	23.46000 +0.50	23.50	22.79	23.05	19,039
30 Oct 17	22.95500 -0.01	23.07	22.72	22.97	9,574
27 Oct 17	22.97000 +0.47	23.11	22.21	22.42	22,669
26 Oct 17	22.50000 -0.58	23.13	22.50	22.99	16,656
25 Oct 17	23.08000 +0.01	23.13	22.82	23.07	20,615
24 Oct 17	23.07000 +0.25	23.13	22.62	22.79	30,092
23 Oct 17	22.82000 -0.50	23.27	22.59	23.24	23,200
20 Oct 17	23.32000 +0.02	23.40	23.20	23.30	22,553
19 Oct 17	23.30000 +0.02	23.50	23.11	23.25	30,298
18 Oct 17	23.28000 +0.42	23.31	22.85	22.85	20,320
17 Oct 17	22.86000 -0.05	23.00	22.81	22.85	34,632
16 Oct 17	22.91000 -0.09	23.29	22.60	23.26	42,737
13 Oct 17	23.00000 +0.64	23.11	22.41	22.41	43,207
12 Oct 17	22.36000 +0.70	22.50	21.54	21.54	55,746
11 Oct 17	21.66000 +0.15	21.74	21.30	21.31	17,904
10 Oct 17	21.51000 +0.14	21.70	21.20	21.29	22,731
06 Oct 17	21.37000 +0.22	21.82	21.07	21.07	27,484
05 Oct 17	21.15000 +0.30	21.19	20.82	20.85	19,101
04 Oct 17	20.85000 -0.28	21.49	20.69	21.45	45,072
03 Oct 17	21.13000 +0.81	21.30	20.15	20.30	127,482
02 Oct 17	20.32000 -0.06	20.54	20.00	20.54	48,318
29 Sep 17	20.38000 +0.78	20.58	19.60	19.60	100,096
28 Sep 17	19.60000 +0.63	19.72	19.24	19.26	101,538
27 Sep 17	18.97000 +0.06	19.05	18.74	18.91	41,970
26 Sep 17	18.91000 -0.16	19.22	18.76	19.06	30,795
25 Sep 17	19.07000 -0.03	19.20	18.94	19.09	10,130
22 Sep 17	19.10000 +0.05	19.21	18.65	19.07	94,677
21 Sep 17	19.05000 +0.06	19.18	18.90	19.10	39,347
20 Sep 17	18.99000 +0.14	19.05	18.87	18.99	20,043
19 Sep 17	18.85000 -0.08	19.04	18.75	18.94	24,530
18 Sep 17	18.93000 +0.17	18.96	18.56	18.92	20,240
15 Sep 17	18.76000 -0.38	19.09	18.67	19.05	29,590
14 Sep 17	19.14000 +0.02	19.20	18.70	19.14	16,000
13 Sep 17	19.12000 +0.34	19.17	18.75	18.98	12,636
12 Sep 17	18.78000 -0.16	19.27	18.49	18.96	47,904
11 Sep 17	18.94000 +0.20	19.08	18.79	18.79	103,071
08 Sep 17	18.74000 -0.02	18.84	18.64	18.64	10,725
07 Sep 17	18.76000 -0.03	19.01	18.60	18.71	26,584
06 Sep 17	18.79000 -0.09	18.99	18.67	18.81	24,613
05 Sep 17	18.88000 -0.40	19.23	18.80	19.19	22,315
01 Sep 17	19.28000 -0.07	19.34	19.21	19.26	9,305
31 Aug 17	19.35000 +0.00	19.39	19.30	19.35	10,441
30 Aug 17	19.35000 +0.00	19.44	19.25	19.39	23,547
29 Aug 17	19.35000 -0.07	19.45	19.30	19.41	12,855
28 Aug 17	19.42000 -0.10	19.48	19.04	19.48	18,130
25 Aug 17	19.52000 -0.14	19.76	19.46	19.56	19,919
24 Aug 17	19.66000 -0.26	20.11	19.32	19.96	29,110
23 Aug 17	19.92000 +0.07	20.08	19.80	19.86	16,374
22 Aug 17	19.85000 +0.09	19.91	19.71	19.71	8,620
21 Aug 17	19.76000 -0.07	19.90	19.60	19.90	11,634
18 Aug 17	19.83000 -0.17	20.14	19.67	19.92	19,224
17 Aug 17	20.00000 +0.00	20.25	19.75	20.06	18,900
16 Aug 17	20.00000 +0.22	20.55	19.83	19.94	40,782
15 Aug 17	19.78000 -0.91	20.61	19.41	20.59	39,713
14 Aug 17	20.69000 -1.25	22.20	20.50	22.00	65,705
11 Aug 17	21.94000 -2.04	23.57	21.91	23.17	48,489
10 Aug 17	23.98000 +0.98	24.28	23.25	23.48	28,617
09 Aug 17	23.00000 +0.47	23.06	22.46	22.60	12,052
08 Aug 17	22.53000 -0.17	22.72	22.48	22.48	5,195
04 Aug 17	22.70000 -0.19	22.70	22.70	22.70	9,028
03 Aug 17	22.89000 +0.19	23.12	22.79	22.94	7,930
02 Aug 17	22.70000 -0.31	23.11	22.57	23.04	7,900
01 Aug 17	23.01000 -0.44	23.31	22.92	23.26	10,778
31 Jul 17	23.45000 -0.76	23.86	23.36	23.81	16,654
28 Jul 17	24.21000 +0.21	24.56	23.95	24.00	16,904
27 Jul 17	24.00000 +0.00	24.47	23.75	23.76	6,816
26 Jul 17	24.00000 +0.30	24.45	23.78	23.78	9,484
25 Jul 17	23.70000 -1.05	25.10	23.56	24.74	22,432
24 Jul 17	24.75000 +1.19	25.00	23.55	23.55	38,704
21 Jul 17	23.56000 -0.02	23.75	23.41	23.41	6,532
20 Jul 17	23.58000 -0.31	23.90	23.58	23.90	14,822
19 Jul 17	23.89000 +0.14	23.90	23.70	23.74	20,152
18 Jul 17	23.75000 +0.22	23.81	23.03	23.03	15,376
17 Jul 17	23.53000 -0.03	23.72	23.37	23.37	12,895
14 Jul 17	23.56000 +0.31	23.56	22.82	22.82	23,603
13 Jul 17	23.25000 +0.20	23.35	23.00	23.33	42,070
12 Jul 17	23.05000 +0.36	23.37	22.44	22.44	9,250
11 Jul 17	22.69000 +0.31	22.76	22.21	22.22	106,910
10 Jul 17	22.38000 -0.17	22.56	22.38	22.50	49,319
07 Jul 17	22.55000 -0.48	23.07	22.51	22.90	10,094
06 Jul 17	23.03000 +0.00	23.08	22.92	22.92	15,878
05 Jul 17	23.03000 +0.28	23.48	23.00	23.02	5,506
04 Jul 17	22.75000 +0.11	23.22	22.08	22.67	43,522
30 Jun 17	22.64000 -0.02	22.88	22.30	22.30	6,769
29 Jun 17	22.66000 +0.19	22.75	22.33	22.61	6,898
28 Jun 17	22.47000 +0.24	22.69	22.23	22.69	26,191
27 Jun 17	22.23000 +0.22	22.40	21.88	21.88	238,845
26 Jun 17	22.01000 -0.46	22.75	21.90	22.75	9,487
23 Jun 17	22.47000 +0.09	22.75	22.27	22.27	27,204
22 Jun 17	22.38000 +0.02	22.50	22.38	22.41	14,133
21 Jun 17	22.36000 +0.15	22.45	22.15	22.34	24,434
20 Jun 17	22.21000 -0.14	22.30	22.10	22.25	18,888
19 Jun 17	22.35000 +0.36	22.50	22.00	22.00	14,746
16 Jun 17	21.99000 -0.05	22.08	21.94	22.01	13,176
15 Jun 17	22.04000 +0.15	22.14	21.79	21.79	7,854
14 Jun 17	21.89000 -0.24	22.16	21.80	22.13	43,037
13 Jun 17	22.13000 -0.03	22.13	21.91	21.91	7,694
12 Jun 17	22.16000 -0.02	22.56	22.16	22.18	8,272
09 Jun 17	22.18000 -0.18	22.40	22.17	22.40	9,083
08 Jun 17	22.36000 -0.02	22.36	22.11	22.35	11,946
07 Jun 17	22.38000 -0.50	23.02	22.38	22.99	11,983
06 Jun 17	22.88000 -0.41	23.13	22.86	23.06	13,556
05 Jun 17	23.29000 -0.08	23.74	23.12	23.74	6,304
02 Jun 17	23.37000 -0.29	23.86	23.19	23.86	9,985
01 Jun 17	23.66000 -0.07	23.98	23.62	23.77	25,888
31 May 17	23.73000 -0.03	24.07	23.33	23.64	37,242
30 May 17	23.76000 -0.39	24.39	23.75	24.01	26,579
29 May 17	24.15000 +0.41	24.50	23.87	23.87	17,048
26 May 17	23.74000 +0.24	24.09	23.46	23.76	18,529
25 May 17	23.50000 +0.23	23.74	23.24	23.63	10,876
24 May 17	23.27000 +0.51	23.54	22.53	22.53	16,321
23 May 17	22.76000 +0.01	22.83	22.49	22.58	38,446
19 May 17	22.75000 +0.15	22.82	22.58	22.59	22,047
18 May 17	22.60000 -0.04	22.66	22.23	22.47	53,493
17 May 17	22.64000 -1.18	23.93	22.57	23.60	26,785
16 May 17	23.82000 -0.25	24.15	23.48	24.08	22,083
15 May 17	24.07000 +0.27	24.42	23.86	23.86	24,476
12 May 17	23.80000 -0.04	24.10	23.80	24.10	12,978
11 May 17	23.84000 +0.03	23.92	23.80	23.80	18,546
10 May 17	23.81000 -0.10	23.94	23.80	23.84	24,700
09 May 17	23.91000 +0.41	23.92	23.22	23.22	27,322
08 May 17	23.50000 -0.13	23.66	23.01	23.02	27,229
05 May 17	23.63000 -0.12	24.02	23.63	23.81	31,615
04 May 17	23.75000 -0.51	24.02	23.58	24.02	16,611
03 May 17	24.26000 +0.31	24.32	23.77	23.77	6,682
02 May 17	23.95000 -0.41	24.51	23.67	23.81	17,768
01 May 17	24.36000 -0.07	24.50	23.81	24.44	9,382
28 Apr 17	24.43000 +0.29	24.53	24.00	24.00	12,788
27 Apr 17	24.14000 -0.61	24.67	23.91	24.56	28,703
26 Apr 17	24.75000 +0.14	24.80	24.20	24.38	15,502
25 Apr 17	24.61000 +0.80	24.73	23.55	23.55	55,899
24 Apr 17	23.81000 -0.17	24.00	23.80	23.81	15,768
21 Apr 17	23.98000 -0.34	24.29	23.80	24.10	26,160
20 Apr 17	24.32000 -0.33	25.09	24.08	24.45	16,978
19 Apr 17	24.65000 -0.01	25.11	24.29	24.45	24,719
18 Apr 17	24.66000 +0.79	24.70	23.92	23.92	27,963
17 Apr 17	23.87000 +0.04	23.90	23.78	23.81	27,445
13 Apr 17	23.83000 -0.48	24.40	23.68	24.40	15,052
12 Apr 17	24.31000 -0.85	25.16	24.09	25.16	30,664
11 Apr 17	25.16000 -0.28	25.43	25.02	25.26	24,432
10 Apr 17	25.44000 +0.10	25.58	25.16	25.40	42,776
07 Apr 17	25.34000 +0.13	25.65	25.00	25.20	54,882
06 Apr 17	25.21000 +0.69	25.33	24.47	24.69	48,111
05 Apr 17	24.52000 +0.05	25.21	24.34	24.58	65,916
04 Apr 17	24.47000 +0.74	24.72	23.40	23.56	63,353
03 Apr 17	23.73000 +0.82	23.85	22.87	22.91	55,687
31 Mar 17	22.91000 +1.49	22.94	21.39	21.42	58,728
30 Mar 17	21.42000 -0.33	22.19	21.15	22.13	48,561
29 Mar 17	21.75000 -0.63	22.62	21.03	22.16	54,661
28 Mar 17	22.38000 +0.32	22.88	21.94	21.94	47,273
27 Mar 17	22.06000 -0.46	22.64	21.80	22.63	38,051
24 Mar 17	22.52000 -0.12	22.79	22.26	22.26	20,591
23 Mar 17	22.64000 +0.69	22.80	22.11	22.34	29,076
22 Mar 17	21.95000 +0.06	22.33	21.61	21.88	33,988
21 Mar 17	21.89000 +0.66	22.34	21.25	21.25	37,153
20 Mar 17	21.23000 +0.39	21.50	20.65	20.65	34,421
17 Mar 17	20.84000 +0.37	20.94	20.31	20.47	28,857
16 Mar 17	20.47000 -1.24	21.61	20.31	21.60	70,892
15 Mar 17	21.71000 -0.14	22.30	21.56	21.67	30,379
14 Mar 17	21.84500 +0.68	21.99	20.72	21.18	22,251
13 Mar 17	21.16000 +0.08	21.40	20.58	20.86	26,190
10 Mar 17	21.08000 -0.46	21.87	20.85	21.75	39,621
09 Mar 17	21.54000 -0.09	22.11	21.31	21.51	37,421
08 Mar 17	21.63000 -0.53	22.47	21.50	22.44	84,075
07 Mar 17	22.16000 +0.02	23.44	21.93	22.41	52,101
06 Mar 17	22.14000 -0.16	22.76	21.90	22.76	15,561
03 Mar 17	22.30000 -0.13	22.66	22.20	22.66	6,011
02 Mar 17	22.43000 -0.25	23.02	22.25	23.00	12,147
01 Mar 17	22.68000 +0.14	23.10	22.61	23.00	21,753
28 Feb 17	22.54000 -0.01	22.76	22.50	22.56	6,129
27 Feb 17	22.55000 -0.42	23.10	22.51	22.80	10,878
24 Feb 17	22.97000 +0.08	23.05	22.51	22.69	11,328
23 Feb 17	22.89000 -0.31	23.14	22.70	23.14	14,696
22 Feb 17	23.20000 -0.20	23.76	22.95	23.31	13,361
21 Feb 17	23.40000 -0.30	23.75	23.29	23.72	14,558
17 Feb 17	23.70000 -0.11	23.75	23.28	23.72	12,637
16 Feb 17	23.81000 -0.15	23.97	23.50	23.97	7,422
15 Feb 17	23.96000 -0.14	24.13	23.90	24.03	11,303
14 Feb 17	24.10000 -0.28	24.47	23.96	23.97	23,243
13 Feb 17	24.38000 -0.08	24.48	24.30	24.46	19,021
10 Feb 17	24.46000 -0.09	24.74	24.30	24.73	16,141
09 Feb 17	24.55000 -0.10	24.82	24.40	24.40	31,955
08 Feb 17	24.65000 +0.12	24.95	24.43	24.60	20,346
07 Feb 17	24.53000 -0.39	25.03	24.45	24.92	29,364
06 Feb 17	24.92000 +0.35	25.09	24.34	24.74	37,754
03 Feb 17	24.57000 -0.02	24.65	24.41	24.65	19,928
02 Feb 17	24.59000 +0.24	24.75	24.35	24.35	359,655
01 Feb 17	24.35000 -0.22	24.44	23.80	23.80	39,257
31 Jan 17	24.57000 +0.18	24.57	24.22	24.22	29,969
30 Jan 17	24.39000 +0.04	24.42	24.20	24.20	24,821
27 Jan 17	24.35000 +0.33	24.38	23.92	24.21	26,185
26 Jan 17	24.02000 +0.18	24.27	23.80	23.90	36,254
25 Jan 17	23.84000 +0.41	23.90	23.45	23.45	30,305
24 Jan 17	23.43000 +0.19	23.45	22.98	23.24	26,246
23 Jan 17	23.24000 +0.04	23.24	23.03	23.03	24,793
20 Jan 17	23.20000 +0.08	23.26	22.94	23.01	43,876
19 Jan 17	23.12000 +0.08	23.29	22.97	23.20	13,100
18 Jan 17	23.04000 +0.29	23.10	22.64	22.75	30,572
17 Jan 17	22.75000 -0.23	23.01	22.72	22.85	46,503
16 Jan 17	22.98000 +0.18	23.22	22.80	22.80	14,294
13 Jan 17	22.80000 -0.28	23.21	22.80	23.21	31,491
12 Jan 17	23.08000 +0.16	23.30	22.77	22.91	21,726
11 Jan 17	22.92000 +0.16	22.99	22.62	22.76	21,580
10 Jan 17	22.76000 +0.01	22.84	22.07	22.79	43,322
09 Jan 17	22.75000 -0.22	22.99	22.40	22.68	21,929
06 Jan 17	22.97000 -0.17	23.26	22.86	23.26	20,370
05 Jan 17	23.14000 -0.15	23.43	22.81	23.35	18,597
04 Jan 17	23.29000 +0.01	23.75	23.08	23.30	34,547
03 Jan 17	23.28000 +0.22	23.34	23.03	23.03	12,920
30 Dec 16	23.06000 -0.08	23.24	23.01	23.17	16,049
29 Dec 16	23.14000 +0.00	23.34	22.97	23.10	10,586
28 Dec 16	23.14000 +0.03	23.29	23.07	23.11	13,260
23 Dec 16	23.11000 +0.12	23.25	22.80	23.00	16,547
22 Dec 16	22.99000 -0.99	24.02	22.94	24.02	21,384
21 Dec 16	23.98000 +0.93	24.00	22.90	23.09	77,532
20 Dec 16	23.05000 -0.35	23.53	22.76	23.37	28,650
19 Dec 16	23.40000 -0.17	23.58	22.82	23.47	38,220
16 Dec 16	23.57000 -0.77	24.48	23.43	24.48	56,344
15 Dec 16	24.34000 +0.49	24.61	23.59	23.75	156,688
14 Dec 16	23.85000 -0.64	24.50	23.74	24.36	72,998
13 Dec 16	24.49000 +0.08	24.72	23.87	24.03	32,849
12 Dec 16	24.41000 -1.22	25.05	24.08	25.04	87,149
09 Dec 16	25.63000 -0.07	25.76	25.10	25.74	35,900
08 Dec 16	25.70000 +0.13	25.75	25.25	25.57	33,463
07 Dec 16	25.57000 +0.25	25.63	24.93	25.21	49,830
06 Dec 16	25.32000 -0.14	25.56	25.16	25.55	128,406
05 Dec 16	25.46000 +0.81	25.56	24.57	24.61	49,729
02 Dec 16	24.65000 -0.25	24.99	24.58	24.90	36,798
01 Dec 16	24.90000 +0.50	25.00	24.51	24.62	69,597
30 Nov 16	24.40000 +0.18	24.75	23.95	24.17	69,691
29 Nov 16	24.22000 -0.23	24.61	24.06	24.32	72,883
28 Nov 16	24.45000 +0.39	24.90	23.70	24.16	271,711
25 Nov 16	24.06000 +0.46	24.06	23.50	23.59	150,835
24 Nov 16	23.60000 +0.05	24.09	23.21	23.60	45,896
23 Nov 16	23.55000 +0.03	23.63	23.34	23.51	224,256
22 Nov 16	23.52000 +0.22	23.81	23.14	23.26	188,983
21 Nov 16	23.30000 -0.16	23.57	23.05	23.44	62,436
18 Nov 16	23.46000 -0.31	23.77	23.25	23.75	55,304
17 Nov 16	23.77000 -0.23	24.23	23.64	23.94	52,551
16 Nov 16	24.00000 +1.22	24.30	22.57	22.61	72,958
15 Nov 16	22.78000 +0.37	22.90	22.15	22.41	80,888
14 Nov 16	22.41000 +0.20	22.44	21.69	21.81	98,531
11 Nov 16	22.21000 -0.04	22.48	21.95	22.11	58,385
10 Nov 16	22.25000 -0.12	22.73	22.12	22.20	78,142
09 Nov 16	22.37000 +1.18	22.47	20.78	20.78	86,566
08 Nov 16	21.19000 +0.04	21.34	20.60	21.02	125,330
07 Nov 16	21.15000 +1.36	21.19	19.88	19.88	121,138
04 Nov 16	19.79000 +1.45	19.95	18.04	18.04	138,639
03 Nov 16	18.34000 -0.15	18.47	18.01	18.01	125,093
02 Nov 16	18.49000 +1.50	18.55	17.13	17.13	154,065
01 Nov 16	16.99000 +1.74	17.41	16.50	16.73	160,105
31 Oct 16	15.25000 -0.35	15.61	15.13	15.60	14,153
28 Oct 16	15.60000 +0.25	15.74	15.26	15.35	23,665
27 Oct 16	15.35000 -0.06	15.51	15.17	15.45	17,478
26 Oct 16	15.41000 -0.15	15.63	15.38	15.50	33,265
25 Oct 16	15.56000 +0.20	15.56	15.30	15.31	18,496
24 Oct 16	15.36000 -0.48	16.13	15.19	16.13	17,767
21 Oct 16	15.84000 +0.79	15.95	15.00	15.00	90,695
20 Oct 16	15.05000 +0.00	15.28	15.00	15.09	23,474
19 Oct 16	15.05000 +0.44	15.08	14.50	14.62	40,805
18 Oct 16	14.61000 +0.53	14.73	14.11	14.11	32,105
17 Oct 16	14.08000 +0.05	14.15	13.95	14.15	22,767
14 Oct 16	14.03000 +0.04	14.25	13.92	14.25	18,609
13 Oct 16	13.99000 -0.38	14.15	13.98	14.15	32,476
12 Oct 16	14.37000 +0.03	14.49	14.21	14.21	14,306
11 Oct 16	14.34000 +0.10	14.47	14.14	14.47	36,025
07 Oct 16	14.24000 -0.06	14.38	13.96	14.20	36,727
06 Oct 16	14.30000 +0.13	14.40	14.20	14.23	22,407
05 Oct 16	14.17000 -0.01	14.45	14.00	14.45	30,940
04 Oct 16	14.18000 -0.09	14.46	13.96	14.30	14,931
03 Oct 16	14.27000 -0.20	14.42	13.90	14.42	48,350
30 Sep 16	14.47000 -0.15	14.68	14.38	14.65	19,220
29 Sep 16	14.62000 -0.56	15.52	14.53	15.18	39,011
28 Sep 16	15.18000 +0.36	15.35	14.76	15.02	26,564
27 Sep 16	14.82000 -0.21	14.98	14.57	14.92	26,374
26 Sep 16	15.03000 -0.47	15.39	14.93	15.39	4,959
23 Sep 16	15.50000 +0.11	15.75	15.40	15.75	20,290
22 Sep 16	15.39000 +0.29	15.58	14.98	15.11	29,010
21 Sep 16	15.10000 +0.26	15.17	14.87	14.88	17,974
20 Sep 16	14.84000 +0.22	15.10	14.57	14.70	16,343
19 Sep 16	14.62000 +0.09	14.85	14.50	14.53	11,730
16 Sep 16	14.53000 -0.19	14.84	14.29	14.70	36,175
15 Sep 16	14.72000 -0.04	15.00	14.65	14.90	11,421
14 Sep 16	14.76000 -0.02	14.91	14.75	14.75	10,464
13 Sep 16	14.78000 -0.36	14.90	14.55	14.89	17,843
12 Sep 16	15.14000 -0.38	15.98	14.89	15.53	23,992
09 Sep 16	15.52000 -0.16	15.80	15.34	15.62	29,499
08 Sep 16	15.68000 +0.03	15.75	15.51	15.55	7,970
07 Sep 16	15.65000 -0.29	15.91	15.51	15.91	14,319
06 Sep 16	15.94000 +0.01	16.20	15.84	16.20	9,014
02 Sep 16	15.93000 -0.01	16.17	15.87	15.87	8,094
01 Sep 16	15.94000 -0.19	16.25	15.74	16.05	21,715
31 Aug 16	16.13000 +0.19	16.25	15.86	15.91	30,578
30 Aug 16	15.94000 +0.18	15.98	15.76	15.76	21,283
29 Aug 16	15.76000 -0.04	15.99	15.51	15.94	30,278
26 Aug 16	15.80000 +0.41	15.80	15.23	15.46	17,473
25 Aug 16	15.39000 -0.04	15.56	15.25	15.30	15,412
24 Aug 16	15.43000 -0.06	15.50	15.23	15.48	19,005
23 Aug 16	15.49000 +0.37	15.57	15.08	15.08	24,803
22 Aug 16	15.12000 -0.15	15.37	15.09	15.37	9,742
19 Aug 16	15.27000 +0.11	15.27	15.11	15.19	19,231
18 Aug 16	15.16000 +0.07	15.34	15.03	15.08	21,756
17 Aug 16	15.09000 +0.08	15.29	14.99	14.99	10,609
16 Aug 16	15.01000 +0.03	15.12	14.72	15.11	15,569
15 Aug 16	14.98000 +0.29	15.15	14.54	14.54	48,714
12 Aug 16	14.69000 +0.64	14.76	14.10	14.10	42,723
11 Aug 16	14.05000 +0.05	14.12	14.04	14.05	30,794
10 Aug 16	14.00000 -0.40	14.55	13.92	14.33	34,939
09 Aug 16	14.40000 +0.05	14.46	14.20	14.36	21,858
08 Aug 16	14.35000 -0.05	14.50	14.14	14.50	19,697
05 Aug 16	14.40000 +0.53	14.84	14.25	14.25	46,805
04 Aug 16	13.87000 +0.01	14.27	13.85	14.27	28,852
03 Aug 16	13.86000 +0.46	14.19	13.34	13.47	53,909
02 Aug 16	13.40000 -0.71	14.05	13.35	14.05	51,709
29 Jul 16	14.11000 -0.07	14.19	14.10	14.15	34,245
28 Jul 16	14.18000 -0.10	14.29	14.14	14.27	14,980
27 Jul 16	14.28000 -0.08	14.52	14.18	14.36	37,438
26 Jul 16	14.36000 -0.15	14.57	14.32	14.57	32,394
25 Jul 16	14.51000 -0.37	14.84	14.48	14.74	40,352
22 Jul 16	14.88000 +0.02	14.98	14.61	14.86	13,072
21 Jul 16	14.86000 +0.08	14.98	14.43	14.69	22,829
20 Jul 16	14.78000 +0.35	14.78	14.31	14.31	10,125
19 Jul 16	14.43000 -0.35	14.78	14.33	14.71	34,299
18 Jul 16	14.78000 -0.01	14.94	14.63	14.81	39,592
15 Jul 16	14.79000 -0.08	14.94	14.75	14.93	22,496
14 Jul 16	14.87000 +0.07	14.95	14.64	14.64	31,047
13 Jul 16	14.80000 -0.18	15.00	14.50	14.95	36,352
12 Jul 16	14.98000 +0.10	15.26	14.91	15.26	18,610
11 Jul 16	14.88000 -0.05	15.12	14.86	14.98	16,914
08 Jul 16	14.93000 -0.02	15.07	14.81	14.91	14,239
07 Jul 16	14.95000 -0.23	15.35	14.90	15.29	20,580
06 Jul 16	15.18000 -0.12	15.28	14.99	15.28	14,429
05 Jul 16	15.30000 +0.05	15.30	15.12	15.30	10,344
04 Jul 16	15.25000 +0.27	15.25	14.90	15.24	9,265
30 Jun 16	14.98000 -0.33	15.68	14.92	15.68	9,288
29 Jun 16	15.31000 +0.49	15.44	14.78	15.02	16,269
28 Jun 16	14.82000 +0.09	14.90	14.70	14.90	12,146
27 Jun 16	14.73500 -0.16	14.95	14.67	14.89	18,713
24 Jun 16	14.90000 -0.47	15.61	14.76	15.12	65,350
23 Jun 16	15.37000 +0.03	15.58	15.18	15.58	16,575
22 Jun 16	15.34000 -0.01	15.54	15.21	15.29	14,851
21 Jun 16	15.35000 +0.05	15.43	15.20	15.31	18,428
20 Jun 16	15.30000 +0.14	15.86	15.24	15.24	15,391
17 Jun 16	15.16000 +0.21	15.30	15.13	15.19	14,216
16 Jun 16	14.95000 +0.06	15.19	14.85	15.19	12,794
15 Jun 16	14.89000 -0.42	15.72	14.75	15.72	42,169
14 Jun 16	15.31000 +0.07	15.43	14.90	15.25	31,932
13 Jun 16	15.24000 -0.66	15.84	15.10	15.84	16,962
10 Jun 16	15.90000 -0.19	16.23	15.75	16.23	13,639
09 Jun 16	16.09000 -0.34	16.33	15.85	16.32	33,269
08 Jun 16	16.43000 -0.49	17.19	16.16	16.80	41,895
07 Jun 16	16.92000 +0.15	17.03	16.45	16.67	39,127
06 Jun 16	16.77000 +0.61	16.88	16.13	16.26	77,707
03 Jun 16	16.16000 +0.27	16.23	15.62	15.86	49,961
02 Jun 16	15.89000 -0.11	16.01	15.85	15.96	17,884
01 Jun 16	16.00000 -0.02	16.10	15.93	16.04	12,913
31 May 16	16.02000 -0.08	16.26	15.88	16.23	247,124
30 May 16	16.10000 +0.15	16.28	15.99	15.99	7,461
27 May 16	15.95000 +0.13	16.16	15.70	15.78	199,524
26 May 16	15.82000 +0.11	16.02	15.71	15.71	13,064
25 May 16	15.71000 +0.59	15.83	15.10	15.10	23,418
24 May 16	15.12000 +0.06	15.39	15.07	15.07	22,497
20 May 16	15.06000 -0.21	15.40	15.05	15.37	24,414
19 May 16	15.27000 -0.30	15.50	15.17	15.49	9,900
18 May 16	15.57000 +0.41	15.77	15.22	15.23	16,863
17 May 16	15.16000 -0.01	15.48	15.05	15.48	14,735
16 May 16	15.17000 +0.15	15.46	15.06	15.43	46,013
13 May 16	15.02000 -0.43	15.54	14.90	15.43	43,187
12 May 16	15.45000 -0.15	15.87	15.36	15.46	20,780
11 May 16	15.60000 +0.03	15.77	15.43	15.49	12,385
10 May 16	15.57000 +0.15	15.82	15.39	15.42	21,164
09 May 16	15.42000 -0.24	16.00	15.39	15.96	31,236
06 May 16	15.66000 +0.08	16.15	15.65	15.65	21,853
05 May 16	15.58000 -0.44	16.43	15.54	16.31	22,097
04 May 16	16.02000 -1.16	16.99	15.87	16.99	50,557
03 May 16	17.18000 -0.94	17.40	16.69	17.40	33,126
02 May 16	18.12000 -0.04	18.33	18.05	18.33	6,465
29 Apr 16	18.16000 -0.09	18.35	18.00	18.35	13,940
28 Apr 16	18.25000 -0.07	18.50	18.25	18.50	8,605
27 Apr 16	18.32000 -0.02	18.50	18.17	18.19	22,141
26 Apr 16	18.34000 -0.36	19.00	18.17	19.00	36,334
25 Apr 16	18.70000 -0.75	19.44	18.67	19.42	16,332
22 Apr 16	19.45000 +0.22	19.69	19.25	19.29	11,864
21 Apr 16	19.23000 +0.50	19.43	19.04	19.10	32,113
20 Apr 16	18.73000 +0.18	19.15	18.56	18.73	66,397
19 Apr 16	18.55000 +0.31	18.66	18.36	18.36	22,662
18 Apr 16	18.24000 +0.07	18.43	17.81	18.01	15,893
15 Apr 16	18.17000 +0.27	18.41	17.89	18.09	18,707
14 Apr 16	17.90000 +0.08	18.29	17.55	17.89	22,680
13 Apr 16	17.82000 +0.52	18.12	17.28	17.46	34,170
12 Apr 16	17.30000 +0.33	17.35	16.91	17.02	39,788
11 Apr 16	16.97000 +0.05	17.13	16.92	16.98	24,231
08 Apr 16	16.92000 +0.08	17.08	16.75	16.83	12,893
07 Apr 16	16.84000 -0.16	17.29	16.65	17.29	30,548
06 Apr 16	17.00000 -0.01	17.14	16.99	17.00	60,856
05 Apr 16	17.01000 -0.24	17.32	17.00	17.25	10,246
04 Apr 16	17.25000 -0.27	17.68	17.15	17.68	18,632
01 Apr 16	17.52000 +0.05	17.73	17.34	17.73	25,843
31 Mar 16	17.47000 +0.25	17.59	17.16	17.23	32,800
30 Mar 16	17.22000 +0.09	17.72	17.09	17.72	28,456
29 Mar 16	17.13000 +0.07	17.47	17.00	17.00	22,602
28 Mar 16	17.06000 -0.22	17.17	16.95	17.17	22,534
24 Mar 16	17.28000 +0.21	17.48	16.71	16.99	60,423
23 Mar 16	17.07000 -0.10	17.25	16.97	17.24	40,591
22 Mar 16	17.17000 +0.43	17.24	16.74	16.99	59,252
21 Mar 16	16.74000 -0.20	16.97	16.67	16.94	22,078
18 Mar 16	16.94000 +0.00	17.25	16.76	17.01	53,784
17 Mar 16	16.94000 +0.09	17.00	16.76	16.97	18,454
16 Mar 16	16.85000 +0.05	17.00	16.63	16.63	15,768
15 Mar 16	16.80000 -0.26	17.01	16.55	17.00	85,488
14 Mar 16	17.06000 -0.44	17.73	17.05	17.73	62,854
11 Mar 16	17.50000 +0.37	17.65	16.85	17.05	55,075
10 Mar 16	17.13000 +0.19	17.15	16.88	16.94	17,618
09 Mar 16	16.94000 -0.10	17.29	16.75	17.29	35,812
08 Mar 16	17.04000 -0.15	17.45	16.67	17.10	138,609
07 Mar 16	17.19000 +0.61	17.47	16.64	16.70	79,269
04 Mar 16	16.58000 +0.56	16.75	16.02	16.29	171,017
03 Mar 16	16.02000 +0.39	16.29	15.52	15.52	39,054
02 Mar 16	15.63000 -0.84	16.50	15.49	16.36	53,762
01 Mar 16	16.47000 +0.17	16.50	15.32	15.65	49,285
29 Feb 16	16.30000 -0.11	16.59	15.75	16.59	19,342
26 Feb 16	16.41000 +0.36	16.51	16.14	16.14	36,811
25 Feb 16	16.05000 -0.30	16.21	15.81	16.20	34,523
24 Feb 16	16.35000 -0.13	16.61	16.09	16.22	31,958
23 Feb 16	16.48000 +0.23	16.94	16.31	16.94	177,423
22 Feb 16	16.25000 -0.33	17.14	16.15	16.87	25,385
19 Feb 16	16.58000 -0.05	16.70	16.00	16.57	21,236
18 Feb 16	16.63000 +0.12	16.73	16.20	16.73	37,026
17 Feb 16	16.51000 +0.57	16.64	15.94	15.95	50,757
16 Feb 16	15.94000 +1.11	16.11	14.80	15.38	35,577
12 Feb 16	14.83000 +0.13	15.19	14.70	14.83	51,911
11 Feb 16	14.70000 +0.17	14.84	14.24	14.29	50,979
10 Feb 16	14.53000 +0.02	14.64	14.24	14.51	44,894
09 Feb 16	14.51000 -0.48	14.77	14.25	14.77	64,805
08 Feb 16	14.99000 -0.79	15.27	14.71	15.10	26,362
05 Feb 16	15.78000 +0.06	16.17	15.47	15.70	25,162
04 Feb 16	15.72000 +1.12	15.88	14.41	14.41	34,639
03 Feb 16	14.60000 +0.07	15.44	14.16	14.73	47,716
02 Feb 16	14.53000 -0.80	15.09	14.31	15.05	48,956
01 Feb 16	15.33000 -0.26	15.33	14.74	15.09	78,064
29 Jan 16	15.59000 +0.46	15.75	15.03	15.28	48,700
28 Jan 16	15.13000 +0.18	15.40	14.77	15.11	52,271
27 Jan 16	14.95000 +0.07	15.36	14.70	14.88	29,388
26 Jan 16	14.88000 +0.13	15.35	14.70	15.35	31,405
25 Jan 16	14.75000 -0.61	15.36	14.02	15.31	47,892
22 Jan 16	15.36000 +0.57	15.97	15.10	15.10	30,259
21 Jan 16	14.79000 +0.61	15.18	13.96	14.37	65,081
20 Jan 16	14.18000 +0.06	14.25	13.37	14.02	70,802
19 Jan 16	14.12000 -0.39	14.72	14.10	14.56	59,034
18 Jan 16	14.51000 -0.83	15.29	14.43	15.29	15,440
15 Jan 16	15.34000 +0.45	15.37	13.80	14.99	42,628
14 Jan 16	14.89000 +0.43	15.04	13.89	14.34	43,833
13 Jan 16	14.46000 -0.24	15.45	14.25	14.92	61,000
12 Jan 16	14.70000 -0.10	15.34	14.18	14.60	66,559
11 Jan 16	14.80000 -0.64	15.45	14.20	15.31	56,526
08 Jan 16	15.44000 -0.18	16.68	15.29	16.66	63,443
07 Jan 16	15.62000 +0.02	15.65	14.81	14.81	63,083
06 Jan 16	15.60000 -1.18	16.55	15.38	16.55	80,385
05 Jan 16	16.78000 +0.07	16.85	16.45	16.56	38,950
04 Jan 16	16.71000 -0.08	16.78	16.00	16.77	54,839
31 Dec 15	16.79000 +0.15	16.90	15.71	16.50	52,986
30 Dec 15	16.64000 -0.04	16.94	16.60	16.64	25,122
29 Dec 15	16.68000 -0.40	16.96	16.55	16.77	48,534
24 Dec 15	17.08000 +0.24	17.27	16.73	16.73	23,280
23 Dec 15	16.84000 +0.79	16.85	16.04	16.15	42,358
22 Dec 15	16.05000 +0.02	16.23	15.86	16.03	30,302
21 Dec 15	16.03000 -0.19	16.50	15.95	16.33	51,591
18 Dec 15	16.22000 -0.07	16.60	15.92	16.29	43,937
17 Dec 15	16.29000 +0.18	16.75	15.80	16.11	68,370
16 Dec 15	16.11000 +0.75	16.51	15.34	15.34	81,646
15 Dec 15	15.36000 -0.07	15.64	15.28	15.45	36,597
14 Dec 15	15.43000 -0.04	15.46	15.05	15.44	63,777
11 Dec 15	15.47000 -0.55	15.73	14.97	15.73	71,802
10 Dec 15	16.02000 -0.07	16.28	15.72	16.05	44,439
09 Dec 15	16.09000 +0.59	16.14	15.42	15.42	97,491
08 Dec 15	15.50000 +0.24	15.69	14.81	15.10	85,099
07 Dec 15	15.26000 -0.44	15.64	15.04	15.64	69,937
04 Dec 15	15.70000 -0.10	16.04	15.43	15.74	63,524
03 Dec 15	15.80000 -0.74	16.42	15.58	16.37	112,540
02 Dec 15	16.54000 -0.25	17.15	16.35	16.82	92,797
01 Dec 15	16.79000 +0.03	16.90	16.59	16.71	83,613
30 Nov 15	16.76000 +0.05	17.14	16.68	16.80	84,094
27 Nov 15	16.71000 +0.12	16.71	16.52	16.59	18,513
26 Nov 15	16.59000 -0.03	16.65	16.41	16.41	38,214
25 Nov 15	16.62000 +0.37	16.62	16.20	16.20	41,833
24 Nov 15	16.25000 -0.14	16.53	16.14	16.36	59,084
23 Nov 15	16.39000 -0.07	16.66	16.36	16.53	72,623
20 Nov 15	16.46000 +0.25	16.68	16.13	16.23	118,400
19 Nov 15	16.21000 -0.75	17.24	16.12	17.00	120,269
18 Nov 15	16.96000 -0.54	17.87	16.72	17.46	81,573
17 Nov 15	17.50000 +0.05	17.65	17.36	17.44	46,972
16 Nov 15	17.45000 +0.09	17.77	17.24	17.36	45,686
13 Nov 15	17.36000 -0.29	17.62	17.20	17.52	48,394
12 Nov 15	17.65000 -0.01	17.71	17.01	17.57	71,158
11 Nov 15	17.66000 -0.06	18.08	17.64	17.76	48,018
10 Nov 15	17.72000 -0.56	18.90	17.51	18.35	85,532
09 Nov 15	18.28000 -0.71	19.26	18.21	18.90	76,989
06 Nov 15	18.99000 -1.01	20.03	18.88	19.99	115,074
05 Nov 15	20.00000 -0.29	20.16	19.98	20.05	104,034
04 Nov 15	20.29000 -0.21	20.42	20.10	20.30	206,358
03 Nov 15	20.50000 -2.95	21.00	19.35	21.00	211,569
02 Nov 15	23.45000 -0.54	24.05	23.26	24.05	33,944
30 Oct 15	23.99000 -0.16	24.11	23.80	24.11	25,058
29 Oct 15	24.15000 +0.15	24.23	23.82	23.87	45,324
28 Oct 15	24.00000 -0.55	24.68	23.88	24.34	49,954
27 Oct 15	24.55000 -0.26	24.94	24.25	24.67	60,314
26 Oct 15	24.81000 -0.78	25.50	24.73	25.50	42,807
23 Oct 15	25.59000 +0.18	25.82	24.93	25.47	44,688
22 Oct 15	25.41000 +0.04	25.66	24.95	25.30	71,348
21 Oct 15	25.37000 +0.07	25.71	24.34	25.33	74,603
20 Oct 15	25.30000 +1.34	25.36	24.00	24.00	117,379
19 Oct 15	23.96000 +0.48	24.00	23.20	23.48	40,118
16 Oct 15	23.48000 -0.32	23.93	23.00	23.86	53,973
15 Oct 15	23.80000 -0.16	24.03	23.17	23.96	32,134
14 Oct 15	23.96000 +0.35	24.05	23.50	23.50	148,109
13 Oct 15	23.61000 -0.20	23.86	23.23	23.63	87,740
09 Oct 15	23.81000 +0.46	24.19	23.22	23.27	65,605
08 Oct 15	23.35000 +0.61	23.60	22.68	22.85	105,085
07 Oct 15	22.74000 +1.06	22.85	21.75	21.76	98,151
06 Oct 15	21.68000 -0.08	22.02	21.44	21.93	85,563
05 Oct 15	21.76000 +0.30	21.98	21.44	21.44	117,711
02 Oct 15	21.46000 -0.20	21.87	21.30	21.87	47,947
01 Oct 15	21.66000 -0.43	22.46	21.47	22.00	96,333
30 Sep 15	22.09000 +0.15	22.26	21.72	22.16	84,937
29 Sep 15	21.94000 -0.44	22.47	21.83	22.41	50,129
28 Sep 15	22.38000 -0.20	22.54	22.16	22.45	18,805
25 Sep 15	22.58000 +0.35	22.68	22.16	22.41	61,996
24 Sep 15	22.23000 +0.16	22.44	21.36	21.84	82,426
23 Sep 15	22.07000 -0.25	22.34	21.91	22.32	35,443
22 Sep 15	22.32000 +0.54	22.40	21.58	21.66	35,428
21 Sep 15	21.78000 +0.15	22.00	21.52	21.92	20,044
18 Sep 15	21.63000 -0.40	21.91	21.43	21.79	35,907
17 Sep 15	22.03000 +0.09	22.15	21.68	21.81	63,090
16 Sep 15	21.94000 +0.46	22.03	21.42	21.42	54,396
15 Sep 15	21.48000 +0.29	21.61	21.04	21.19	34,478
14 Sep 15	21.19000 -0.23	21.52	21.01	21.25	35,941
11 Sep 15	21.42000 -0.38	21.75	21.24	21.73	34,404
10 Sep 15	21.80000 +0.14	21.90	21.36	21.61	40,044
09 Sep 15	21.66000 +0.26	21.93	21.42	21.61	45,211
08 Sep 15	21.40000 -0.04	22.11	21.35	21.62	42,824
04 Sep 15	21.44000 -0.57	21.76	21.36	21.65	25,193
03 Sep 15	22.01000 +0.66	22.38	21.40	21.75	48,276
02 Sep 15	21.35000 -0.57	22.01	21.14	22.01	38,438
01 Sep 15	21.92000 -1.03	22.41	21.50	22.41	48,880
31 Aug 15	22.95000 +0.90	23.25	21.34	22.22	68,549
28 Aug 15	22.05000 +0.68	22.23	21.40	21.40	52,607
27 Aug 15	21.37000 +1.17	21.93	20.31	20.31	49,743
26 Aug 15	20.20000 +0.32	20.24	19.57	19.91	95,500
25 Aug 15	19.88000 +0.26	20.10	19.57	20.00	40,413
24 Aug 15	19.62000 -0.80	20.03	18.50	19.52	66,021
21 Aug 15	20.42000 -0.31	20.75	20.07	20.57	61,743
20 Aug 15	20.73000 -0.60	21.37	20.59	21.37	58,938
19 Aug 15	21.33000 -0.15	21.60	20.83	21.49	77,018
18 Aug 15	21.48000 -0.62	22.06	21.32	22.03	42,460
17 Aug 15	22.10000 -0.42	22.77	22.03	22.32	37,139
14 Aug 15	22.52000 -0.09	22.95	22.26	22.53	41,572
13 Aug 15	22.61000 -0.86	23.12	22.44	23.12	57,816
12 Aug 15	23.47000 -0.27	23.91	23.00	23.77	113,246
11 Aug 15	23.74000 +0.74	23.83	23.18	23.23	289,580
10 Aug 15	23.00000 +1.23	23.16	21.80	22.08	169,432
07 Aug 15	21.77000 +1.52	22.33	19.90	19.90	89,534
06 Aug 15	20.25000 +0.16	20.49	19.92	20.15	50,559
05 Aug 15	20.09000 +0.08	20.36	19.99	20.04	30,965
04 Aug 15	20.01000 -0.22	20.10	19.88	20.10	27,819
31 Jul 15	20.23000 +0.08	20.43	20.05	20.43	40,697
30 Jul 15	20.15000 -0.47	20.85	20.00	20.60	59,335
29 Jul 15	20.62000 +0.62	20.66	19.88	20.04	65,572
28 Jul 15	20.00000 +0.04	20.15	19.88	19.88	31,663
27 Jul 15	19.96000 -0.29	20.23	19.80	20.23	92,964
24 Jul 15	20.25000 -0.15	20.39	20.08	20.33	43,239
23 Jul 15	20.40000 -0.20	20.53	20.21	20.21	72,293
22 Jul 15	20.60000 -0.13	20.75	20.43	20.74	110,846
21 Jul 15	20.73000 +0.47	20.86	20.20	20.20	54,581
20 Jul 15	20.26000 +0.00	20.41	20.09	20.25	46,887
17 Jul 15	20.26000 -0.02	20.30	20.10	20.24	53,105
16 Jul 15	20.28000 -0.09	20.60	20.25	20.38	42,403
15 Jul 15	20.37000 -0.22	20.66	20.23	20.43	64,325
14 Jul 15	20.59000 +0.04	20.65	20.16	20.53	99,865
13 Jul 15	20.55000 +0.01	20.71	20.26	20.50	42,695
10 Jul 15	20.54000 +0.04	20.67	20.41	20.64	90,270
09 Jul 15	20.50000 -0.01	20.75	20.50	20.55	140,889
08 Jul 15	20.51000 -0.27	20.77	20.38	20.77	41,692
07 Jul 15	20.78000 +0.22	20.97	20.15	20.56	110,452
06 Jul 15	20.56000 -0.91	21.37	20.50	21.36	102,945
03 Jul 15	21.47000 -0.04	21.61	21.39	21.61	48,561
02 Jul 15	21.51000 -0.05	21.65	21.48	21.54	50,986
30 Jun 15	21.56000 +0.08	21.66	21.50	21.50	31,740
29 Jun 15	21.48000 -0.03	21.49	21.17	21.26	59,016
26 Jun 15	21.51000 -0.11	21.57	21.31	21.57	66,917
25 Jun 15	21.62000 +0.07	21.67	21.51	21.55	48,702
24 Jun 15	21.55000 +0.07	21.78	21.45	21.45	52,029
23 Jun 15	21.48000 +0.23	21.60	21.16	21.21	67,837
22 Jun 15	21.25000 +0.10	21.41	21.00	21.33	161,487
19 Jun 15	21.15000 +0.29	21.26	20.55	20.85	154,657
18 Jun 15	20.86000 -1.65	22.45	20.78	22.45	192,478
17 Jun 15	22.51000 +0.04	22.75	22.45	22.56	95,447
16 Jun 15	22.47000 -0.28	22.70	22.32	22.69	115,687
15 Jun 15	22.75000 -0.61	23.31	22.53	23.30	288,803
12 Jun 15	23.36000 -0.07	23.56	23.21	23.40	195,998
11 Jun 15	23.43000 -0.22	23.60	23.33	23.40	74,440
10 Jun 15	23.65000 +0.20	23.72	23.48	23.57	53,095
09 Jun 15	23.45000 +0.05	23.64	23.37	23.37	0
08 Jun 15	23.40000 -0.13	23.55	23.40	23.55	0
05 Jun 15	23.53000 +0.00	23.68	23.46	23.46	41,803
04 Jun 15	23.53000 -0.26	23.74	23.31	23.73	64,454
03 Jun 15	23.79000 +0.03	23.83	23.70	23.80	46,219
02 Jun 15	23.76000 +0.09	23.85	23.59	23.59	90,706
01 Jun 15	23.67000 +0.00	23.70	23.57	23.70	54,921
29 May 15	23.67000 -0.08	23.80	23.61	23.71	104,225
28 May 15	23.75000 +0.05	23.89	23.55	23.63	218,859
27 May 15	23.70000 -0.26	23.75	23.11	23.30	602,698
26 May 15	23.96000 -1.04	25.04	23.85	25.00	41,667
25 May 15	25.00000 -0.01	25.27	25.00	25.00	11,734
22 May 15	25.01000 +0.01	25.32	24.90	25.08	66,342
21 May 15	25.00000 -0.40	25.75	24.87	25.04	141,174
20 May 15	25.40000 -0.38	25.74	25.09	25.59	65,649
19 May 15	25.78000 +0.50	25.83	24.71	25.05	89,846
15 May 15	25.28000 +0.03	25.50	25.16	25.25	62,934
14 May 15	25.25000 +0.11	25.44	25.02	25.02	42,475
13 May 15	25.14000 -0.11	25.31	24.99	25.31	24,275
12 May 15	25.25000 -0.07	25.41	25.12	25.12	95,491
11 May 15	25.32000 -0.19	25.59	25.25	25.57	44,993
08 May 15	25.51000 +0.67	25.87	25.00	25.00	57,663
07 May 15	24.84000 +0.23	24.90	23.90	24.45	79,112
06 May 15	24.61000 -0.46	25.03	24.12	24.98	116,500
05 May 15	25.07000 -0.51	25.59	24.26	24.89	90,828
04 May 15	25.58000 -0.01	25.87	25.30	25.50	22,707
01 May 15	25.59000 +0.06	25.78	25.02	25.67	16,241
30 Apr 15	25.53000 +0.35	25.66	24.95	25.18	30,295
29 Apr 15	25.18000 -0.27	25.45	24.95	25.45	39,161
28 Apr 15	25.45000 -0.05	25.50	25.04	25.41	26,248
27 Apr 15	25.50000 -0.25	26.00	25.17	25.82	39,561
24 Apr 15	25.75000 +0.88	26.13	24.88	24.97	90,411
23 Apr 15	24.87000 +0.11	24.97	24.52	24.78	29,654
22 Apr 15	24.76000 -0.12	25.25	24.53	24.95	66,493
21 Apr 15	24.88000 -1.10	25.97	24.66	25.81	50,952
20 Apr 15	25.98000 -0.10	26.60	25.90	26.08	42,808
17 Apr 15	26.08000 -0.31	26.61	25.86	26.07	44,474
16 Apr 15	26.39000 -0.50	26.94	26.36	26.76	53,820
15 Apr 15	26.89000 +1.92	27.14	24.81	24.81	158,344
14 Apr 15	24.97000 +0.65	25.00	24.23	24.23	79,691
13 Apr 15	24.32000 +0.47	24.40	23.73	23.75	64,635
10 Apr 15	23.85000 +0.25	24.00	23.48	23.64	63,362
09 Apr 15	23.60000 -0.06	23.77	23.29	23.59	43,365
08 Apr 15	23.66000 -0.03	23.83	23.35	23.67	74,378
07 Apr 15	23.69000 +0.20	23.76	22.75	23.55	179,376
06 Apr 15	23.49000 -0.80	23.99	23.12	23.77	104,523
02 Apr 15	24.29000 +0.42	24.54	23.85	23.85	59,289
01 Apr 15	23.87000 -0.32	24.13	23.77	24.11	84,820
31 Mar 15	24.19000 +0.22	24.46	23.77	23.77	40,324
30 Mar 15	23.97000 -0.45	24.83	23.97	24.58	54,300
27 Mar 15	24.42000 -0.48	25.18	24.30	24.99	53,979
26 Mar 15	24.90000 +0.05	24.95	24.57	24.87	28,795
25 Mar 15	24.85000 -0.21	25.05	24.67	24.86	41,718
24 Mar 15	25.06000 -0.16	25.16	24.36	24.99	48,294
23 Mar 15	25.22000 +0.92	25.40	24.22	24.22	120,646
20 Mar 15	24.30000 +0.12	24.30	23.90	24.16	721,797
19 Mar 15	24.18000 +0.08	24.37	23.87	23.87	80,006
18 Mar 15	24.10000 -0.34	24.47	23.86	24.46	67,077
17 Mar 15	24.44000 -0.31	24.96	24.25	24.75	73,798
16 Mar 15	24.75000 -0.20	24.96	24.07	24.51	102,427
13 Mar 15	24.95000 -0.15	25.13	24.81	25.08	43,972
12 Mar 15	25.10000 +0.87	25.39	24.18	24.18	31,130
11 Mar 15	24.23000 +0.30	24.23	23.80	24.03	44,311
10 Mar 15	23.93000 -0.36	24.58	23.64	24.00	82,558
09 Mar 15	24.29000 -0.58	24.79	24.15	24.60	62,111
06 Mar 15	24.87000 -0.54	25.93	24.79	25.50	50,887
05 Mar 15	25.41000 +0.56	25.80	24.78	24.78	59,099
04 Mar 15	24.85000 +0.65	25.47	24.23	24.23	149,876
03 Mar 15	24.20000 -0.30	24.53	22.33	22.80	274,140
02 Mar 15	24.50000 -1.20	25.80	24.29	25.80	83,178
27 Feb 15	25.70000 -0.30	25.93	25.20	25.92	84,824
26 Feb 15	26.00000 -0.56	26.56	25.89	26.56	79,084
25 Feb 15	26.56000 +0.14	26.67	25.89	26.12	81,160
24 Feb 15	26.42000 -0.22	27.23	26.20	26.75	78,468
23 Feb 15	26.64000 +0.78	26.73	25.83	25.89	87,613
20 Feb 15	25.86000 +0.64	26.24	25.19	25.19	49,729
19 Feb 15	25.22000 -0.66	25.80	25.09	25.80	50,790
18 Feb 15	25.88000 -0.41	26.47	25.88	26.13	34,282
17 Feb 15	26.29000 +0.01	26.47	25.75	26.30	67,201
13 Feb 15	26.28000 +0.17	26.65	26.02	26.12	45,220
12 Feb 15	26.11000 -0.26	26.75	25.64	26.37	47,418
11 Feb 15	26.37000 +0.31	26.65	25.50	26.06	31,820
10 Feb 15	26.06000 -0.34	26.29	25.80	26.29	47,992
09 Feb 15	26.40000 -0.27	26.95	26.19	26.80	47,510
06 Feb 15	26.67000 +0.80	26.74	25.75	26.72	64,219
05 Feb 15	25.87000 +0.70	26.08	25.39	25.41	42,982
04 Feb 15	25.17000 -1.72	26.98	25.09	26.98	88,889
03 Feb 15	26.89000 +1.36	26.99	25.54	25.54	62,783
02 Feb 15	25.53000 +1.28	25.63	24.19	24.30	105,852
30 Jan 15	24.25000 +0.13	24.78	23.51	24.24	105,908
29 Jan 15	24.12000 -0.68	24.92	24.00	24.92	112,935
28 Jan 15	24.80000 -0.29	25.27	24.67	24.89	80,279
27 Jan 15	25.09000 -1.10	25.76	24.08	25.71	123,646
26 Jan 15	26.19000 +0.36	26.49	25.46	25.65	99,504
23 Jan 15	25.83000 -0.12	26.11	25.20	25.76	124,799
22 Jan 15	25.95000 -0.55	26.77	25.80	26.77	116,362
21 Jan 15	26.50000 +0.75	26.62	25.50	25.50	73,091
20 Jan 15	25.75000 -0.45	26.24	25.09	26.24	107,767
19 Jan 15	26.20000 +0.95	26.52	25.35	25.71	57,412
16 Jan 15	25.25000 +0.67	25.38	24.06	24.34	89,960
15 Jan 15	24.58000 +0.85	24.67	23.81	23.88	100,971
14 Jan 15	23.73000 -0.14	24.00	23.14	23.84	116,226
13 Jan 15	23.87000 -0.11	24.12	23.68	23.95	93,120
12 Jan 15	23.98000 -1.49	25.37	23.46	25.37	159,030
09 Jan 15	25.47000 -1.05	26.61	25.25	26.61	117,486
08 Jan 15	26.52000 -0.38	26.92	25.98	26.85	231,427
07 Jan 15	26.90000 -2.62	29.47	26.83	29.47	223,019
06 Jan 15	29.52000 -0.66	30.18	27.96	29.92	138,125
05 Jan 15	30.18000 -0.54	30.76	29.42	30.54	59,812
02 Jan 15	30.72000 -0.05	30.93	30.52	30.77	13,384
31 Dec 14	30.77000 +0.23	30.88	30.46	30.49	14,515
30 Dec 14	30.54000 -0.14	30.79	30.39	30.79	30,434
29 Dec 14	30.68000 +0.03	30.90	30.44	30.60	18,044
24 Dec 14	30.65000 +0.62	30.65	29.95	29.95	8,929
23 Dec 14	30.03000 -0.09	30.59	29.98	30.11	48,108
22 Dec 14	30.12000 -0.95	31.05	30.00	31.05	46,379
19 Dec 14	31.07000 +0.85	31.07	30.11	30.43	64,223
18 Dec 14	30.22000 -0.03	30.89	30.10	30.48	72,398
17 Dec 14	30.25000 -0.23	30.80	30.01	30.01	118,594
16 Dec 14	30.48000 +0.90	30.75	29.60	29.60	45,327
15 Dec 14	29.58000 -0.42	30.50	28.75	30.02	52,057
12 Dec 14	30.00000 -0.70	30.64	29.35	30.64	92,318
11 Dec 14	30.70000 +0.65	31.04	29.58	29.58	63,298
10 Dec 14	30.05000 -0.89	30.85	29.30	30.85	73,984
09 Dec 14	30.94000 -0.26	31.28	30.60	31.00	35,569
08 Dec 14	31.20000 -2.10	33.26	31.05	33.25	110,454
05 Dec 14	33.30000 +0.28	33.48	32.87	33.00	26,590
04 Dec 14	33.02000 -0.77	33.89	32.61	33.89	58,951
03 Dec 14	33.79000 +1.21	34.53	32.42	32.42	126,479
02 Dec 14	32.58000 +1.01	32.68	30.79	31.38	78,421
01 Dec 14	31.57000 -1.35	33.14	31.32	32.90	109,397
28 Nov 14	32.92000 -1.08	34.32	32.85	33.98	61,113
27 Nov 14	34.00000 -1.50	35.46	33.99	35.07	106,813
26 Nov 14	35.50000 -0.16	35.72	35.31	35.72	30,935
25 Nov 14	35.66000 -0.18	35.94	35.48	35.94	26,189
24 Nov 14	35.84000 +0.01	35.94	35.45	35.84	37,961
21 Nov 14	35.83000 +0.35	35.94	35.55	35.58	29,551
20 Nov 14	35.48000 +0.02	35.80	35.39	35.67	32,730
19 Nov 14	35.46000 -0.23	35.66	35.38	35.64	35,934
18 Nov 14	35.69000 +0.04	35.70	35.29	35.66	29,648
17 Nov 14	35.65000 +0.20	35.97	35.50	35.62	53,299
14 Nov 14	35.45000 +0.59	35.60	34.89	34.99	28,795
13 Nov 14	34.86000 -0.80	35.70	34.75	35.70	71,652
12 Nov 14	35.66000 -0.02	35.73	35.55	35.68	80,700
11 Nov 14	35.68000 -0.02	35.70	35.30	35.44	17,141
10 Nov 14	35.70000 +0.28	35.78	35.50	35.50	25,063
07 Nov 14	35.42000 +0.00	35.65	35.38	35.65	14,404
06 Nov 14	35.42000 -0.25	35.67	35.14	35.67	33,656
05 Nov 14	35.67000 +0.31	35.73	35.04	35.12	43,440
04 Nov 14	35.36000 -0.77	36.25	35.07	35.91	58,214
03 Nov 14	36.13000 +0.06	36.74	36.00	36.25	33,180
31 Oct 14	36.07000 +0.12	36.26	35.37	36.10	53,107
30 Oct 14	35.95000 +0.11	36.06	35.55	35.85	17,783
29 Oct 14	35.84000 -0.56	36.39	35.65	36.39	39,347
28 Oct 14	36.40000 +0.53	36.75	35.69	35.69	36,497
27 Oct 14	35.87000 +0.11	35.88	35.36	35.88	39,219
24 Oct 14	35.76000 -0.02	35.96	34.58	35.95	68,753
23 Oct 14	35.78000 -0.18	36.37	35.60	35.91	67,554
22 Oct 14	35.96000 -0.62	36.75	35.82	36.66	50,967
21 Oct 14	36.58000 +0.90	36.68	35.82	35.95	42,388
20 Oct 14	35.68000 +0.00	36.19	34.94	36.19	26,647
17 Oct 14	35.68000 +0.17	36.28	35.53	35.53	45,452
16 Oct 14	35.51000 +1.28	35.69	33.55	33.55	44,069
15 Oct 14	34.23000 -0.42	34.48	33.89	34.01	44,197
14 Oct 14	34.65000 -0.65	35.15	34.51	35.15	40,529
10 Oct 14	35.30000 -0.20	36.02	33.80	36.02	73,826
09 Oct 14	35.50000 -0.10	36.10	35.25	35.99	47,501
08 Oct 14	35.60000 -0.94	36.83	35.29	36.83	80,391
07 Oct 14	36.54000 -0.70	37.85	36.27	37.85	51,352
06 Oct 14	37.24000 -0.05	37.85	37.12	37.85	38,090
03 Oct 14	37.29000 +0.21	37.91	37.26	37.38	32,414
02 Oct 14	37.08000 -1.06	38.10	37.05	37.98	113,270
01 Oct 14	38.14000 -0.11	38.44	37.96	38.04	122,421
30 Sep 14	38.25000 +0.18	38.40	37.92	37.92	40,892
29 Sep 14	38.07000 -0.01	38.19	37.92	38.04	86,454
26 Sep 14	38.08000 +0.15	38.30	37.65	37.84	126,122
25 Sep 14	37.93000 -0.36	38.31	37.84	38.29	146,184
24 Sep 14	38.29000 +0.26	38.39	37.97	38.01	17,241
23 Sep 14	38.03500 -0.01	38.10	37.97	38.09	14,183
22 Sep 14	38.05000 -0.36	38.35	37.97	38.35	46,471
19 Sep 14	38.41000 +0.13	38.63	38.14	38.28	85,795
18 Sep 14	38.28000 +0.20	38.37	38.07	38.15	31,424
17 Sep 14	38.08000 +0.09	38.15	37.92	38.12	17,808
16 Sep 14	37.99000 -0.01	38.15	37.90	37.99	31,792
15 Sep 14	38.00000 -0.25	38.33	37.94	38.33	30,095
12 Sep 14	38.25000 +0.14	38.43	38.10	38.12	35,005
11 Sep 14	38.11000 +0.07	38.31	37.96	38.04	39,408
10 Sep 14	38.04000 -0.06	38.17	37.94	38.17	27,701
09 Sep 14	38.10000 +0.09	38.29	37.91	37.91	67,233
08 Sep 14	38.01000 +0.19	38.33	37.75	37.75	76,818
05 Sep 14	37.82000 -0.48	38.33	37.77	38.20	46,723
04 Sep 14	38.30000 -0.23	38.70	38.20	38.50	101,566
03 Sep 14	38.53000 +1.54	38.90	37.31	37.44	218,669
02 Sep 14	36.99000 +0.14	37.09	36.74	36.77	36,342
29 Aug 14	36.85000 -0.01	37.01	36.82	37.01	108,462
28 Aug 14	36.86000 -0.20	37.05	36.85	36.90	17,091
27 Aug 14	37.06000 -0.13	37.53	36.84	37.02	57,855
26 Aug 14	37.19000 -0.10	37.41	37.10	37.20	28,370
25 Aug 14	37.29000 -0.01	37.47	37.03	37.30	31,176
22 Aug 14	37.30000 -0.07	37.36	37.14	37.25	25,269
21 Aug 14	37.37000 -0.02	37.48	37.13	37.18	22,055
20 Aug 14	37.39000 +0.14	37.48	36.89	37.05	49,513
19 Aug 14	37.25000 +0.28	37.30	37.04	37.05	33,987
18 Aug 14	36.97000 -0.01	37.35	36.68	37.01	51,582
15 Aug 14	36.98000 -0.18	37.25	36.74	37.25	26,599
14 Aug 14	37.16000 +0.15	37.31	36.80	37.05	22,101
13 Aug 14	37.01000 +0.32	37.31	36.52	36.69	63,265
12 Aug 14	36.69000 +0.25	36.73	35.85	35.85	49,900
11 Aug 14	36.44000 +0.21	36.61	36.19	36.26	52,854
08 Aug 14	36.23000 +0.21	36.25	35.96	35.97	37,557
07 Aug 14	36.02000 +0.11	36.16	35.90	35.95	56,118
06 Aug 14	35.91000 +1.12	35.91	34.65	35.00	81,708
05 Aug 14	34.79000 +0.21	34.88	34.22	34.87	43,804
01 Aug 14	34.58000 +0.09	34.75	34.25	34.60	40,829
31 Jul 14	34.49000 -0.45	34.91	34.40	34.87	52,751
30 Jul 14	34.94000 -0.10	35.15	34.78	35.10	48,503
29 Jul 14	35.04000 -0.13	35.26	35.00	35.14	52,982
28 Jul 14	35.17000 -0.27	35.40	35.03	35.39	45,709
25 Jul 14	35.44000 +0.09	35.68	35.35	35.35	32,468
24 Jul 14	35.35000 +0.23	35.36	35.13	35.14	19,452
23 Jul 14	35.12000 +0.17	35.17	34.93	35.08	33,257
22 Jul 14	34.95000 -0.06	35.12	34.95	35.12	25,604
21 Jul 14	35.01000 -0.25	35.30	35.00	35.13	34,534
18 Jul 14	35.26000 -0.01	35.46	35.01	35.46	58,835
17 Jul 14	35.27000 +0.06	35.60	35.12	35.26	43,969
16 Jul 14	35.21000 -0.04	35.47	34.86	35.16	98,878
15 Jul 14	35.25000 +0.03	35.41	35.15	35.15	29,052
14 Jul 14	35.22000 +0.00	35.23	35.10	35.13	39,159
11 Jul 14	35.22000 +0.09	35.25	34.86	35.10	15,864
10 Jul 14	35.13000 -0.07	35.33	34.60	35.07	57,210
09 Jul 14	35.20000 -0.10	35.31	35.09	35.12	186,927
08 Jul 14	35.30000 -0.40	35.68	35.10	35.65	96,448
07 Jul 14	35.70000 +0.11	35.75	35.60	35.65	54,642
04 Jul 14	35.59000 +0.14	35.64	35.40	35.50	13,754
03 Jul 14	35.45000 +0.16	35.54	35.20	35.29	29,109
02 Jul 14	35.29000 +0.00	35.30	34.98	34.98	20,936
30 Jun 14	35.29000 -0.01	35.29	35.00	35.03	14,948
27 Jun 14	35.30000 +0.12	35.35	34.95	35.35	24,011
26 Jun 14	35.18000 +0.05	35.18	34.90	34.96	19,317
25 Jun 14	35.13000 -0.34	35.51	34.98	35.51	20,929
24 Jun 14	35.47000 -0.15	35.74	35.26	35.74	22,296
23 Jun 14	35.62000 +0.04	35.72	35.45	35.71	29,353
20 Jun 14	35.58000 -0.07	35.70	35.50	35.59	99,536
19 Jun 14	35.65000 +0.00	35.65	35.47	35.51	14,011
18 Jun 14	35.65000 +0.03	35.75	35.48	35.70	51,526
17 Jun 14	35.62500 +0.33	35.70	35.09	35.16	24,455
16 Jun 14	35.29000 +0.34	35.40	34.89	34.89	23,884
13 Jun 14	34.95000 -0.17	35.40	34.91	34.98	30,182
12 Jun 14	35.12000 +0.10	35.15	34.91	35.08	24,696
11 Jun 14	35.02000 -0.12	35.28	34.89	35.28	20,142
10 Jun 14	35.14000 -0.08	35.49	34.81	34.81	44,651
09 Jun 14	35.22000 +0.41	35.49	34.96	35.08	37,649
06 Jun 14	34.81000 +0.09	35.01	34.68	34.75	20,408
05 Jun 14	34.72000 +0.28	34.88	34.45	34.46	25,613
04 Jun 14	34.44000 +0.04	34.52	34.25	34.40	20,619
03 Jun 14	34.40000 +0.10	34.50	34.01	34.29	22,698
02 Jun 14	34.30000 -0.45	34.80	34.12	34.51	81,463
30 May 14	34.75000 +0.25	35.08	34.32	34.35	50,536
29 May 14	34.50000 +0.35	34.64	34.04	34.04	24,288
28 May 14	34.15000 -0.51	34.57	33.94	34.38	45,133
27 May 14	34.66000 -0.05	35.14	34.63	34.78	54,539
26 May 14	34.71000 +0.05	34.75	34.51	34.69	23,270
23 May 14	34.66000 +0.19	34.70	34.47	34.63	20,304
22 May 14	34.47000 +0.24	34.56	34.23	34.40	22,978
21 May 14	34.23000 +0.01	34.41	34.17	34.20	19,975
20 May 14	34.22000 +0.08	34.43	34.20	34.21	55,461
16 May 14	34.14000 +0.30	34.23	33.75	33.75	43,114
15 May 14	33.84000 -0.12	34.18	33.79	33.81	37,291
14 May 14	33.96000 +0.56	34.17	33.31	33.60	116,941
13 May 14	33.40000 -0.03	33.66	33.25	33.60	54,317
12 May 14	33.43000 +0.47	33.80	32.85	33.03	80,893
09 May 14	32.96000 -0.88	33.97	32.90	33.78	124,475
08 May 14	33.84000 -0.48	34.32	33.69	34.16	162,347
07 May 14	34.32000 +0.57	34.57	33.75	33.86	110,881
06 May 14	33.75000 -1.82	34.70	32.84	34.70	276,673
05 May 14	35.57000 +0.10	35.68	35.40	35.45	31,119
02 May 14	35.47000 -0.06	35.58	35.32	35.58	24,802
01 May 14	35.53000 +0.08	35.53	35.22	35.33	34,458
30 Apr 14	35.45000 +0.18	35.61	35.08	35.08	35,367
29 Apr 14	35.27000 +0.12	35.36	35.03	35.03	31,578
28 Apr 14	35.15000 -0.58	35.71	34.92	35.70	49,727
25 Apr 14	35.73000 -0.21	36.16	35.64	36.16	35,294
24 Apr 14	35.94000 -0.04	36.08	35.81	35.92	61,551
23 Apr 14	35.98000 -0.11	36.18	35.86	36.05	36,323
22 Apr 14	36.09000 -0.11	36.25	35.98	36.11	43,142
21 Apr 14	36.20000 -0.18	36.38	36.05	36.37	42,279
17 Apr 14	36.38000 +0.12	36.41	36.20	36.26	28,745
16 Apr 14	36.26000 +0.26	36.43	36.07	36.20	51,031
15 Apr 14	36.00000 -0.67	36.66	36.00	36.25	70,279
14 Apr 14	36.67000 +0.57	36.77	36.15	36.15	32,875
11 Apr 14	36.10000 -0.67	36.75	36.05	36.75	68,856
10 Apr 14	36.77000 -0.58	37.44	36.77	37.26	31,922
09 Apr 14	37.35000 +0.46	37.37	36.85	36.85	27,247
08 Apr 14	36.89000 -0.02	37.20	36.80	36.85	32,376
07 Apr 14	36.91000 -0.31	37.40	36.80	37.26	37,102
04 Apr 14	37.22000 +0.17	37.46	37.05	37.14	25,076
03 Apr 14	37.05000 -0.36	37.50	36.93	37.45	20,608
02 Apr 14	37.41000 +0.60	37.41	36.86	36.91	54,805
01 Apr 14	36.81000 +0.16	37.00	36.34	36.60	102,801
31 Mar 14	36.65000 +0.29	36.81	36.30	36.45	83,658
28 Mar 14	36.36000 -0.29	36.78	36.12	36.70	117,611
27 Mar 14	36.65000 -0.69	37.31	36.65	37.21	109,723
26 Mar 14	37.34000 -0.01	37.51	37.20	37.37	92,296
25 Mar 14	37.35000 +0.11	37.48	37.10	37.48	26,485
24 Mar 14	37.24000 -0.04	37.71	37.16	37.68	30,816
21 Mar 14	37.28000 +0.06	37.76	37.16	37.39	57,592
20 Mar 14	37.22000 -0.24	37.59	37.04	37.59	67,564
19 Mar 14	37.46000 -0.43	38.00	37.46	37.99	32,968
18 Mar 14	37.89000 -0.18	38.18	37.58	38.05	48,101
17 Mar 14	38.07000 -0.25	38.55	38.05	38.31	78,951
14 Mar 14	38.32000 -0.02	38.74	38.19	38.33	31,293
13 Mar 14	38.34000 -0.12	38.75	38.33	38.51	28,721
12 Mar 14	38.46000 -0.14	38.50	37.95	38.39	49,688
11 Mar 14	38.60000 -0.49	39.16	38.36	39.01	30,837
10 Mar 14	39.09000 -0.19	39.56	38.66	39.47	50,321
07 Mar 14	39.28000 +0.94	39.40	38.22	38.35	93,973
06 Mar 14	38.34000 +0.06	38.56	37.81	38.13	40,762
05 Mar 14	38.28000 +0.22	38.32	37.60	38.00	98,857
04 Mar 14	38.06000 -0.01	38.23	36.75	37.30	79,472
03 Mar 14	38.07000 -0.08	38.40	37.73	38.10	30,339
28 Feb 14	38.15000 -0.16	38.57	38.02	38.50	61,763
27 Feb 14	38.31000 +0.25	38.40	37.90	37.90	36,105
26 Feb 14	38.06000 -0.34	38.24	37.80	38.01	33,899
25 Feb 14	38.40000 +0.05	38.50	38.10	38.35	25,663
24 Feb 14	38.35000 +0.47	38.47	37.81	37.81	32,895
21 Feb 14	37.88000 -0.06	38.00	37.72	37.72	27,267
20 Feb 14	37.94000 +0.18	38.00	37.49	37.74	34,429
19 Feb 14	37.76000 -0.08	37.85	37.61	37.85	16,852
18 Feb 14	37.84000 +0.25	37.89	37.58	37.75	24,104
14 Feb 14	37.59000 +0.22	37.88	37.40	37.40	20,597
13 Feb 14	37.37000 +0.12	37.40	37.10	37.13	18,607
12 Feb 14	37.25000 +0.05	37.42	37.16	37.19	27,769
11 Feb 14	37.20000 +0.15	37.39	37.00	37.00	24,426
10 Feb 14	37.05000 -0.32	37.53	37.00	37.26	19,962
07 Feb 14	37.37000 -0.03	37.63	37.20	37.58	22,062
06 Feb 14	37.40000 +0.60	37.64	36.80	36.80	70,979
05 Feb 14	36.80000 +0.18	36.98	36.58	36.75	23,177
04 Feb 14	36.62000 +0.80	36.70	35.82	35.82	42,476
03 Feb 14	35.82000 -0.19	36.39	35.30	36.02	54,467
31 Jan 14	36.01000 +0.10	36.50	35.81	35.81	30,759
30 Jan 14	35.91000 -0.73	36.84	35.80	36.84	62,645
29 Jan 14	36.64000 -0.17	37.00	36.60	36.71	30,977
28 Jan 14	36.81000 +0.13	36.95	36.54	36.56	30,787
27 Jan 14	36.68000 +0.28	36.91	36.17	36.68	45,012
24 Jan 14	36.40000 -0.28	36.77	36.10	36.57	50,731
23 Jan 14	36.68000 -0.57	37.18	36.60	37.11	67,464
22 Jan 14	37.25000 -0.69	37.77	37.11	37.77	51,504
21 Jan 14	37.94000 +0.39	38.00	37.50	37.55	32,074
20 Jan 14	37.55000 +0.38	37.88	37.10	37.17	33,366
17 Jan 14	37.17000 +0.17	37.22	36.91	37.10	47,349
16 Jan 14	37.00000 +0.17	37.05	36.80	36.98	33,182
15 Jan 14	36.83000 +0.27	36.99	36.63	36.74	28,507
14 Jan 14	36.56000 -0.14	36.94	36.50	36.84	35,333
13 Jan 14	36.70000 -0.04	36.90	36.59	36.82	24,225
10 Jan 14	36.74000 -0.21	37.00	36.61	36.99	25,701
09 Jan 14	36.95000 +0.12	37.03	36.60	36.61	28,873
08 Jan 14	36.83000 +0.38	36.83	36.43	36.49	21,797
07 Jan 14	36.45000 +0.26	36.59	36.20	36.20	30,465
06 Jan 14	36.19000 -0.04	36.47	36.00	36.13	15,485
03 Jan 14	36.23000 +0.45	36.35	35.70	35.70	17,305
02 Jan 14	35.78000 -0.70	36.49	35.60	36.26	46,485
31 Dec 13	36.48000 +0.01	36.70	36.30	36.30	18,955
30 Dec 13	36.47000 +0.20	36.47	36.10	36.12	34,663
27 Dec 13	36.27000 -0.22	36.41	36.18	36.32	19,040
24 Dec 13	36.49000 +0.54	36.49	35.91	36.49	23,991
23 Dec 13	35.95000 +0.25	35.97	35.60	35.60	26,574
20 Dec 13	35.70000 -0.08	36.35	35.70	35.87	70,664
19 Dec 13	35.78000 -0.47	36.45	35.50	36.30	67,458
18 Dec 13	36.25000 -0.60	37.10	36.25	36.91	42,318
17 Dec 13	36.85000 +0.00	37.26	36.71	36.80	53,910
16 Dec 13	36.85000 +0.57	36.95	36.43	36.71	34,086
13 Dec 13	36.28000 -0.36	36.62	36.28	36.45	25,988
12 Dec 13	36.64000 +0.03	36.89	36.05	36.36	48,147
11 Dec 13	36.61000 -0.26	36.87	36.56	36.70	31,533
10 Dec 13	36.87000 +0.48	36.90	36.27	36.27	40,219
09 Dec 13	36.39000 +0.23	36.50	36.24	36.44	43,282
06 Dec 13	36.16000 +0.11	36.54	36.12	36.25	30,315
05 Dec 13	36.05000 -0.34	36.47	35.81	36.47	32,449
04 Dec 13	36.39000 +0.34	36.80	35.62	36.13	72,069
03 Dec 13	36.05000 +0.11	36.15	35.53	35.53	58,276
02 Dec 13	35.94000 +0.29	36.00	35.14	35.31	44,616
29 Nov 13	35.65000 +0.30	35.69	35.20	35.21	23,260
28 Nov 13	35.35000 +0.24	35.50	35.00	35.16	24,449
27 Nov 13	35.11000 -0.43	35.83	35.06	35.63	51,274
26 Nov 13	35.54000 -0.55	36.25	35.54	36.10	33,665
25 Nov 13	36.09000 +0.27	36.23	35.68	35.84	37,392
22 Nov 13	35.82000 +0.37	35.85	35.25	35.31	23,207
21 Nov 13	35.45000 -0.27	35.94	35.25	35.77	25,179
20 Nov 13	35.72000 -0.20	36.00	35.65	36.00	19,118
19 Nov 13	35.92000 +0.43	36.04	35.25	35.56	31,426
18 Nov 13	35.49000 +0.00	35.94	35.32	35.61	32,908
15 Nov 13	35.49000 +0.20	35.60	35.00	35.43	63,428
14 Nov 13	35.29000 +0.52	35.47	34.78	34.94	66,004
13 Nov 13	34.77000 -0.23	35.00	34.65	34.98	113,773
12 Nov 13	35.00000 -0.31	35.66	34.89	35.66	53,566
11 Nov 13	35.31000 +0.18	35.74	35.24	35.26	24,814
08 Nov 13	35.13000 +0.13	35.64	34.76	35.11	80,468
07 Nov 13	35.00000 -0.54	36.10	35.00	35.60	63,520
06 Nov 13	35.54000 -0.70	35.95	35.35	35.90	60,895
05 Nov 13	36.24000 -0.55	36.60	35.60	36.59	100,332
04 Nov 13	36.79000 -0.10	36.99	36.75	36.81	28,139
01 Nov 13	36.89000 -0.38	37.09	36.10	36.94	72,744
31 Oct 13	37.27000 +0.34	37.50	36.90	37.00	51,873
30 Oct 13	36.93000 +0.26	36.96	36.50	36.75	38,678
29 Oct 13	36.67000 +0.12	36.75	36.50	36.50	26,313
28 Oct 13	36.55000 -0.05	37.00	36.50	36.94	32,429
25 Oct 13	36.60000 +0.37	36.68	36.03	36.54	78,715
24 Oct 13	36.23000 -0.21	37.29	36.10	37.06	80,225
23 Oct 13	36.44000 -1.51	37.87	36.20	37.58	104,174
22 Oct 13	37.95000 -0.05	38.25	37.28	38.00	75,845
21 Oct 13	38.00000 +0.98	38.00	37.00	37.02	78,350
18 Oct 13	37.02000 +2.16	37.39	35.28	35.33	133,464
17 Oct 13	34.86000 +0.47	34.95	34.20	34.91	30,423
16 Oct 13	34.39000 +0.41	34.80	34.02	34.05	33,880
15 Oct 13	33.98000 -0.29	34.15	33.76	34.02	59,382
11 Oct 13	34.27000 -0.10	34.39	34.00	34.16	40,211
10 Oct 13	34.37000 +0.12	35.22	33.86	34.06	70,801
09 Oct 13	34.25000 -1.81	35.08	34.00	35.08	292,738
08 Oct 13	36.06000 -0.34	36.38	35.90	36.33	29,878
07 Oct 13	36.40000 -0.65	36.97	36.30	36.97	29,127
04 Oct 13	37.05000 +0.13	37.06	36.55	36.92	20,490
03 Oct 13	36.92000 -0.12	37.23	36.35	37.06	35,501
02 Oct 13	37.04000 -0.46	37.46	36.75	37.45	22,352
01 Oct 13	37.50000 -0.04	37.57	36.64	37.29	27,073
30 Sep 13	37.54000 -0.31	38.00	37.39	37.85	52,660
27 Sep 13	37.85000 -0.13	38.01	37.69	38.01	90,205
26 Sep 13	37.98000 +0.11	38.00	37.65	37.68	18,316
25 Sep 13	37.87000 +0.31	38.05	37.55	37.60	23,220
24 Sep 13	37.56000 +0.03	37.66	37.26	37.26	28,217
23 Sep 13	37.53000 +0.04	37.74	37.21	37.23	31,259
20 Sep 13	37.49000 -0.14	37.63	37.20	37.63	28,852
19 Sep 13	37.63000 +0.29	37.64	37.38	37.50	19,729
18 Sep 13	37.34000 +0.24	37.55	37.10	37.25	44,334
17 Sep 13	37.10000 -0.10	37.31	36.80	36.92	56,450
16 Sep 13	37.20000 +0.00	37.35	37.00	37.21	44,844
13 Sep 13	37.20000 +0.06	37.44	36.98	37.39	25,483
12 Sep 13	37.14000 -0.17	37.44	36.92	37.04	55,324
11 Sep 13	37.31000 +0.93	37.44	36.46	36.46	44,473
10 Sep 13	36.38000 -0.40	36.87	36.29	36.71	31,761
09 Sep 13	36.78000 +0.22	36.84	36.25	36.51	22,837
06 Sep 13	36.56000 -0.05	36.81	36.37	36.52	35,009
05 Sep 13	36.61000 +0.27	36.70	36.30	36.30	21,190
04 Sep 13	36.34000 +0.29	36.45	35.79	35.79	19,942
03 Sep 13	36.05000 +0.74	36.49	35.53	35.55	44,306
30 Aug 13	35.31000 +0.09	35.50	34.92	35.16	44,452
29 Aug 13	35.22000 +0.34	35.46	34.88	35.25	63,827
28 Aug 13	34.88000 -0.40	35.20	34.40	34.86	80,366
27 Aug 13	35.28000 -1.00	36.15	35.25	35.96	27,227
26 Aug 13	36.28000 +0.48	36.35	35.21	35.80	36,885
23 Aug 13	35.80000 +0.01	36.06	35.61	35.69	29,525
22 Aug 13	35.79000 -0.53	36.36	35.51	36.10	38,157
21 Aug 13	36.32000 +0.41	36.44	35.82	35.93	48,664
20 Aug 13	35.91000 +0.72	36.06	35.16	35.31	45,278
19 Aug 13	35.19000 -0.75	36.19	35.03	35.98	35,777
16 Aug 13	35.94000 -0.01	36.64	35.80	35.85	21,280
15 Aug 13	35.95000 -0.76	36.99	35.92	36.99	43,833
14 Aug 13	36.71000 +0.49	36.96	36.23	36.23	72,192
13 Aug 13	36.22000 +0.53	36.33	35.18	35.76	59,274
12 Aug 13	35.69000 +0.94	35.98	34.62	35.07	66,107
09 Aug 13	34.75000 +1.23	35.07	33.50	33.50	87,525
08 Aug 13	33.52000 -0.66	34.29	33.44	34.16	42,734
07 Aug 13	34.18000 -0.32	34.54	34.00	34.54	71,734
06 Aug 13	34.50000 -0.40	35.00	34.40	35.00	57,158
02 Aug 13	34.90000 +0.61	35.19	34.34	34.34	60,291
01 Aug 13	34.29000 +0.06	34.76	34.00	34.34	21,855
31 Jul 13	34.23000 -0.56	35.00	34.17	34.83	41,405
30 Jul 13	34.79000 +0.47	34.84	34.21	34.31	27,541
29 Jul 13	34.32000 -0.26	34.71	33.77	34.49	30,147
26 Jul 13	34.58000 -0.41	35.05	34.50	34.96	42,814
25 Jul 13	34.99000 -0.06	35.24	34.37	34.79	78,412
24 Jul 13	35.05000 -1.82	36.80	34.82	36.51	80,013
23 Jul 13	36.87000 +0.42	37.25	36.45	36.67	65,764
22 Jul 13	36.45000 +0.28	36.55	36.07	36.26	64,857
19 Jul 13	36.17000 +0.57	36.40	35.54	35.67	122,272
18 Jul 13	35.60000 +0.75	35.68	34.85	34.85	58,803
17 Jul 13	34.85000 +0.59	35.05	34.29	34.45	95,141
16 Jul 13	34.26000 -0.07	34.40	33.92	34.35	103,172
15 Jul 13	34.33000 -0.24	34.84	34.10	34.74	36,844
12 Jul 13	34.57000 -0.23	34.93	33.50	34.93	97,869
11 Jul 13	34.80000 +1.03	34.83	33.93	34.17	71,801
10 Jul 13	33.77000 -0.13	34.21	33.46	33.91	65,293
09 Jul 13	33.90000 +0.18	33.99	32.85	33.95	80,351
08 Jul 13	33.72000 -0.42	34.33	33.53	34.33	56,101
05 Jul 13	34.14000 +0.51	34.98	33.50	33.89	96,795
04 Jul 13	33.63000 +1.01	33.71	32.63	32.63	103,293
03 Jul 13	32.62000 +0.05	32.73	32.45	32.56	42,172
02 Jul 13	32.57000 +0.73	32.85	31.70	32.05	61,987
28 Jun 13	31.84000 +0.59	31.89	31.01	31.32	50,043
27 Jun 13	31.25000 +0.05	31.72	30.80	31.36	45,773
26 Jun 13	31.20000 +1.10	31.22	30.11	30.11	77,512
25 Jun 13	30.10000 +0.30	30.25	29.38	30.10	87,173
24 Jun 13	29.80000 -1.15	30.94	29.62	30.94	85,396
21 Jun 13	30.95000 -0.04	31.67	30.93	31.20	58,098
20 Jun 13	30.99000 -1.55	32.51	30.90	32.51	66,628
19 Jun 13	32.54000 +0.95	32.79	31.67	31.71	80,032
18 Jun 13	31.59000 +0.25	31.64	31.04	31.38	78,953
17 Jun 13	31.34000 +0.09	31.50	30.87	31.43	82,614
14 Jun 13	31.25000 -0.15	31.40	30.85	31.21	42,632
13 Jun 13	31.40000 +0.77	31.50	30.63	30.98	110,809
12 Jun 13	30.63000 -1.15	31.77	30.61	31.73	83,681
11 Jun 13	31.78000 -0.42	32.19	31.61	32.16	51,043
10 Jun 13	32.20000 -0.20	33.00	32.07	33.00	88,321
07 Jun 13	32.40000 +0.40	32.69	32.06	32.25	173,166
06 Jun 13	32.00000 +0.56	32.01	31.33	31.48	72,998
05 Jun 13	31.44000 +0.24	31.50	31.14	31.23	33,690
04 Jun 13	31.20000 -0.30	31.70	31.09	31.43	128,406
03 Jun 13	31.50000 -1.24	32.77	31.50	32.66	116,151
31 May 13	32.74000 -0.61	33.43	32.72	33.43	61,072
30 May 13	33.35000 -0.27	33.95	33.25	33.93	71,881
29 May 13	33.62000 +0.83	33.98	32.51	32.68	196,273
28 May 13	32.79000 +1.05	32.95	31.85	31.85	133,709
27 May 13	31.74000 +0.10	31.83	31.60	31.81	34,125
24 May 13	31.64000 -0.20	32.12	31.50	32.12	79,467
23 May 13	31.84000 -0.31	32.03	31.49	32.00	93,621
22 May 13	32.15000 -0.21	32.76	32.05	32.39	113,857
21 May 13	32.36000 +0.52	32.62	31.50	31.51	87,309
17 May 13	31.84000 -0.37	32.15	31.49	32.15	204,360
16 May 13	32.21000 -0.29	32.55	32.11	32.34	118,168
15 May 13	32.50000 -0.05	32.74	32.38	32.56	99,080
14 May 13	32.55000 +0.31	32.60	31.75	31.75	275,012
13 May 13	32.24000 -1.29	33.50	31.39	33.29	284,048
10 May 13	33.53000 -2.12	34.25	33.00	33.79	504,313
09 May 13	35.65000 -0.26	35.98	35.46	35.98	76,169
08 May 13	35.91000 +0.67	36.00	35.25	35.25	136,134
07 May 13	35.24000 +0.13	35.28	35.00	35.00	58,836
06 May 13	35.11000 +0.09	35.79	35.08	35.79	66,112
03 May 13	35.02000 +0.40	35.14	34.75	34.88	142,199
02 May 13	34.62000 +0.11	35.00	34.40	34.95	176,700
01 May 13	34.51000 +0.03	34.68	34.46	34.51	147,391
30 Apr 13	34.48000 +0.44	34.57	34.00	34.00	195,261
29 Apr 13	34.04000 -0.27	34.40	33.99	34.40	157,140
26 Apr 13	34.31000 +0.25	34.40	34.00	34.09	123,493
25 Apr 13	34.06000 -0.89	35.00	33.98	34.93	345,137
24 Apr 13	34.95000 -1.35	36.22	34.63	36.20	453,175
23 Apr 13	36.30000 +0.51	36.33	35.74	35.81	128,162
22 Apr 13	35.79000 +0.04	35.80	35.35	35.55	127,816
19 Apr 13	35.75000 -0.74	36.55	35.59	36.55	71,231
18 Apr 13	36.49000 +0.61	36.86	35.92	36.85	68,619
17 Apr 13	35.88000 -0.27	36.35	35.72	36.19	43,792
16 Apr 13	36.15000 +0.51	36.31	35.74	35.99	55,128
15 Apr 13	35.64000 -1.70	37.47	35.52	37.38	84,336
12 Apr 13	37.34000 -0.48	37.84	37.29	37.81	57,886
11 Apr 13	37.82000 +0.26	38.43	37.52	37.52	125,072
10 Apr 13	37.56000 +0.19	37.66	37.31	37.33	54,944
09 Apr 13	37.37000 +0.62	37.50	36.65	36.80	75,485
08 Apr 13	36.75000 -0.16	36.94	36.61	36.61	48,784
05 Apr 13	36.91000 +0.50	36.95	35.90	36.38	125,012
04 Apr 13	36.41000 -0.53	37.00	36.05	37.00	169,292
03 Apr 13	36.94000 -0.54	37.32	36.94	37.20	113,617
02 Apr 13	37.48000 -0.39	37.95	37.19	37.95	55,596
01 Apr 13	37.87000 -0.31	38.00	37.62	38.00	55,783
28 Mar 13	38.18000 -0.31	38.68	37.62	38.68	121,724
27 Mar 13	38.49000 -0.61	39.10	38.10	39.10	91,073
26 Mar 13	39.10000 -0.42	39.50	38.84	39.50	55,630
25 Mar 13	39.52000 -0.22	40.09	39.52	40.09	43,929
22 Mar 13	39.74000 -0.19	39.90	39.71	39.90	39,894
21 Mar 13	39.93000 -0.07	40.10	39.79	40.10	44,288
20 Mar 13	40.00000 +0.45	40.16	39.54	39.97	48,865
19 Mar 13	39.55000 -0.57	40.24	39.55	40.24	68,387
18 Mar 13	40.12000 +0.17	40.20	39.89	39.89	44,453
15 Mar 13	39.95000 +0.33	39.96	39.52	39.69	76,109
14 Mar 13	39.62000 -0.43	40.10	39.60	40.10	61,098
13 Mar 13	40.05000 -0.11	40.35	39.99	40.35	94,012
12 Mar 13	40.16000 +0.30	40.29	39.87	39.95	118,755
11 Mar 13	39.86000 +0.08	39.99	39.50	39.99	68,286
08 Mar 13	39.78000 +0.36	39.93	39.42	39.42	68,819
07 Mar 13	39.42000 -0.28	39.77	39.40	39.71	204,952
06 Mar 13	39.70000 -0.50	40.15	39.50	40.00	199,853
05 Mar 13	40.20000 -2.56	42.80	39.07	42.70	487,702
04 Mar 13	42.76000 +0.06	42.87	42.61	42.61	33,501
01 Mar 13	42.70000 -0.05	43.00	42.36	42.36	27,558
28 Feb 13	42.75000 +0.18	42.99	42.25	42.25	111,143
27 Feb 13	42.57000 -0.74	43.01	42.15	43.00	176,892
26 Feb 13	43.31000 -1.01	44.26	43.12	43.99	77,158
25 Feb 13	44.32000 -0.34	45.18	44.32	44.90	87,892
22 Feb 13	44.66000 -0.06	44.87	44.45	44.65	61,532
21 Feb 13	44.72000 -1.13	45.64	44.56	45.60	110,766
20 Feb 13	45.85000 -0.31	46.13	45.64	45.83	105,338
19 Feb 13	46.16000 +0.60	46.18	45.50	45.50	141,183
15 Feb 13	45.56000 -0.08	46.24	45.39	45.43	68,675
14 Feb 13	45.64000 +0.20	45.64	45.15	45.36	29,359
13 Feb 13	45.44000 +0.37	45.55	45.00	45.02	53,629
12 Feb 13	45.07000 -0.18	45.50	44.90	45.40	33,171
11 Feb 13	45.25000 +0.40	45.30	44.63	44.63	60,519
08 Feb 13	44.85000 +0.65	44.94	44.37	44.47	21,982
07 Feb 13	44.20000 -0.11	44.63	43.92	44.35	81,776
06 Feb 13	44.31000 +0.27	44.47	43.84	44.03	67,309
05 Feb 13	44.04000 -0.21	44.46	43.98	44.11	55,617
04 Feb 13	44.25000 -0.57	44.84	44.11	44.82	66,667
01 Feb 13	44.82000 +0.26	44.99	44.55	44.77	48,850
31 Jan 13	44.56000 -0.20	44.70	44.10	44.67	90,473
30 Jan 13	44.76000 +0.53	44.77	44.06	44.21	66,110
29 Jan 13	44.23000 -0.08	44.42	43.76	44.25	57,840
28 Jan 13	44.31000 -0.20	44.85	44.15	44.80	120,863
25 Jan 13	44.51000 -0.44	45.00	44.18	44.70	62,358
24 Jan 13	44.95000 +0.30	45.50	44.43	44.56	74,616
23 Jan 13	44.65000 -1.12	45.75	44.65	45.75	73,050
22 Jan 13	45.77000 +0.25	46.05	45.61	45.75	99,964
21 Jan 13	45.52000 +0.57	45.65	45.19	45.20	51,930
18 Jan 13	44.95000 +0.69	45.00	44.55	44.56	84,419
17 Jan 13	44.26000 +0.56	44.44	43.84	43.88	72,276
16 Jan 13	43.70000 +0.05	44.09	43.65	43.80	44,236
15 Jan 13	43.65000 -0.04	43.88	43.50	43.64	48,711
14 Jan 13	43.69000 -0.13	44.15	43.55	43.83	31,338
11 Jan 13	43.82000 -0.18	44.00	43.52	43.99	33,938
10 Jan 13	44.00000 +0.21	44.18	43.75	43.90	49,556
09 Jan 13	43.79000 -0.06	44.40	43.63	43.98	129,946
08 Jan 13	43.85000 +0.65	43.94	43.23	43.69	83,770
07 Jan 13	43.20000 +0.84	43.53	42.20	42.35	75,239
04 Jan 13	42.36000 +0.24	42.75	42.12	42.39	37,512
03 Jan 13	42.12000 -0.16	42.59	42.00	42.59	47,275
02 Jan 13	42.28000 +1.54	42.29	41.32	41.97	51,831
31 Dec 12	40.74000 +0.28	40.75	40.14	40.29	22,166
28 Dec 12	40.46000 -0.02	40.62	40.15	40.16	19,148
27 Dec 12	40.48000 -0.77	41.05	39.86	41.03	29,353
24 Dec 12	41.25000 +0.12	41.25	41.00	41.12	28,311
21 Dec 12	41.13000 +0.03	41.47	40.78	40.97	71,298
20 Dec 12	41.10000 +1.31	41.32	39.61	39.61	76,915
19 Dec 12	39.79000 +0.39	39.88	39.45	39.58	83,810
18 Dec 12	39.40000 -0.05	39.60	39.33	39.35	109,231
17 Dec 12	39.45000 -0.22	39.99	39.35	39.99	95,555
14 Dec 12	39.67000 -0.08	40.00	39.67	39.74	171,222
13 Dec 12	39.75000 +0.15	40.00	39.65	40.00	26,492
12 Dec 12	39.60000 +0.12	39.61	39.30	39.32	116,237
11 Dec 12	39.48000 -0.10	39.86	39.32	39.57	60,999
10 Dec 12	39.58000 +0.03	39.78	39.27	39.78	99,728
07 Dec 12	39.55000 -0.47	40.05	39.25	40.03	91,539
06 Dec 12	40.02000 -0.58	40.60	39.73	40.60	125,131
05 Dec 12	40.60000 -0.67	41.52	40.60	41.30	60,223
04 Dec 12	41.27000 -0.73	42.33	41.25	42.33	49,403
03 Dec 12	42.00000 -0.85	43.10	41.87	43.10	41,987
30 Nov 12	42.85000 -0.30	43.48	42.17	43.35	23,905
29 Nov 12	43.15000 +0.51	43.38	42.59	42.64	268,487
28 Nov 12	42.64000 -0.95	43.13	42.09	43.03	112,433
27 Nov 12	43.59000 +0.22	43.83	42.93	43.46	59,667
26 Nov 12	43.37000 +0.74	43.68	42.50	42.50	35,393
23 Nov 12	42.63000 +0.42	42.71	42.30	42.45	33,067
22 Nov 12	42.21000 +1.07	42.30	41.10	41.19	73,811
21 Nov 12	41.14000 -0.38	42.00	41.14	41.66	20,168
20 Nov 12	41.52000 -0.73	42.49	41.19	42.24	41,773
19 Nov 12	42.25000 +1.18	42.75	41.08	41.08	36,608
16 Nov 12	41.07000 +2.17	41.93	39.00	39.00	54,780
15 Nov 12	38.90000 -1.75	40.34	38.73	40.01	96,400
14 Nov 12	40.65000 -1.64	42.23	40.40	42.14	65,649
13 Nov 12	42.29000 -0.13	42.50	42.00	42.10	30,473
12 Nov 12	42.42000 +0.03	42.58	42.34	42.34	28,644
09 Nov 12	42.39000 +0.33	43.10	41.71	42.01	70,657
08 Nov 12	42.06000 -1.37	43.20	42.01	43.06	72,598
07 Nov 12	43.43000 -0.90	44.20	42.74	44.00	66,619
06 Nov 12	44.33000 -0.51	44.80	44.16	44.75	56,122
05 Nov 12	44.84000 -0.79	45.43	44.65	45.27	69,138
02 Nov 12	45.63000 +0.25	45.82	45.32	45.59	24,514
01 Nov 12	45.38000 +0.68	45.38	44.88	45.33	35,422
31 Oct 12	44.70000 +0.35	45.20	44.26	44.26	39,582
30 Oct 12	44.35000 +0.10	44.48	44.10	44.25	12,604
29 Oct 12	44.25000 +0.65	44.50	43.40	43.54	36,119
26 Oct 12	43.60000 +0.02	43.71	43.28	43.64	35,047
25 Oct 12	43.58000 -0.14	43.95	43.32	43.95	38,587
24 Oct 12	43.72000 -0.04	43.90	43.60	43.79	44,957
23 Oct 12	43.76000 +0.15	43.76	43.13	43.36	42,181
22 Oct 12	43.61000 -0.05	43.97	43.35	43.54	26,303
19 Oct 12	43.66000 -0.09	43.84	43.31	43.84	54,632
18 Oct 12	43.75000 +0.08	43.90	43.66	43.66	46,908
17 Oct 12	43.67000 -0.10	44.00	43.62	43.90	72,589
16 Oct 12	43.77000 +0.18	43.87	43.50	43.50	59,807
15 Oct 12	43.59000 -0.11	43.68	43.40	43.65	106,284
12 Oct 12	43.70000 -0.01	44.08	43.55	44.06	28,659
11 Oct 12	43.71000 -0.03	44.12	43.51	43.91	41,341
10 Oct 12	43.74000 -1.31	45.10	43.60	45.10	63,821
09 Oct 12	45.05000 -0.44	45.73	44.95	45.73	50,260
05 Oct 12	45.49000 +0.49	45.73	44.88	44.88	37,685
04 Oct 12	45.00000 +0.56	45.15	44.36	44.36	25,897
03 Oct 12	44.44000 -0.71	45.00	44.40	44.83	74,016
02 Oct 12	45.15000 +0.08	45.31	44.75	44.92	39,151
01 Oct 12	45.07000 +0.68	45.34	44.31	44.33	48,742
28 Sep 12	44.39000 -0.07	44.90	44.32	44.65	52,152
27 Sep 12	44.46000 +0.06	45.00	44.30	44.43	121,497
26 Sep 12	44.40000 -0.37	44.70	44.27	44.70	40,648
25 Sep 12	44.77000 -0.17	45.22	44.69	45.22	52,412
24 Sep 12	44.94000 -0.36	45.30	44.72	45.30	47,280
21 Sep 12	45.30000 +0.25	45.40	45.05	45.17	83,644
20 Sep 12	45.05000 +0.70	45.39	44.44	44.50	96,815
19 Sep 12	44.35000 +0.47	44.60	43.95	44.09	123,654
18 Sep 12	43.88000 -1.01	44.89	43.67	44.89	135,052
17 Sep 12	44.89000 -0.10	45.07	44.88	45.00	75,102
14 Sep 12	44.99000 +0.01	45.29	44.88	44.99	86,806
13 Sep 12	44.98000 +1.28	45.00	43.51	43.88	51,225
12 Sep 12	43.70000 +0.19	43.79	43.00	43.57	67,595
11 Sep 12	43.51000 -0.05	43.70	43.50	43.60	145,442
10 Sep 12	43.56000 +0.28	43.75	43.51	43.54	104,014
07 Sep 12	43.28000 -0.14	44.08	43.05	43.50	102,807
06 Sep 12	43.42000 +0.17	43.96	43.26	43.26	171,627
05 Sep 12	43.25000 -1.74	44.99	42.80	44.75	237,751
04 Sep 12	44.99000 -0.20	45.12	44.39	45.02	136,647
31 Aug 12	45.19000 -0.53	45.94	44.95	45.94	51,665
30 Aug 12	45.72000 -0.78	46.72	45.72	46.72	60,090
29 Aug 12	46.50000 -1.19	47.35	45.78	47.35	80,610
28 Aug 12	47.69000 -0.01	47.69	47.42	47.57	54,731
27 Aug 12	47.70000 +0.10	47.71	47.40	47.41	19,086
24 Aug 12	47.60000 +0.03	47.81	47.43	47.80	24,733
23 Aug 12	47.57000 -0.09	47.88	47.22	47.50	26,638
22 Aug 12	47.66000 +0.16	47.95	47.41	47.64	21,061
21 Aug 12	47.50000 -0.19	47.75	47.31	47.62	94,793
20 Aug 12	47.69000 +0.14	47.96	47.30	47.60	92,094
17 Aug 12	47.55000 +1.28	47.55	47.08	47.24	83,665
16 Aug 12	46.27000 +0.62	46.45	45.61	45.62	127,704
15 Aug 12	45.65000 -0.22	45.85	45.58	45.58	59,662
14 Aug 12	45.87000 -0.53	46.75	45.50	46.75	167,624
13 Aug 12	46.40000 -3.53	48.50	45.92	48.50	267,545
10 Aug 12	49.93000 -1.51	51.00	49.90	51.00	58,780
09 Aug 12	51.44000 +0.14	52.10	51.15	51.25	48,576
08 Aug 12	51.30000 +2.36	51.43	49.12	49.16	77,305
07 Aug 12	48.94000 -0.39	49.65	48.94	49.31	31,933
03 Aug 12	49.33000 +0.44	49.50	48.89	49.08	54,783
02 Aug 12	48.89000 +0.01	49.15	48.53	49.00	69,978
01 Aug 12	48.88000 +0.40	49.43	48.49	48.54	43,040
31 Jul 12	48.48000 +0.48	48.50	47.87	48.00	22,095
30 Jul 12	48.00000 +0.96	48.16	47.00	47.55	31,146
27 Jul 12	47.04000 +0.29	47.41	46.75	47.20	72,217
26 Jul 12	46.75000 +0.45	47.05	46.40	46.49	87,780
25 Jul 12	46.30000 -0.83	47.49	46.23	47.13	63,506
24 Jul 12	47.13000 -0.13	47.95	47.13	47.30	25,542
23 Jul 12	47.26000 -0.92	47.80	47.12	47.80	32,481
20 Jul 12	48.18000 -0.21	48.50	48.07	48.20	37,136
19 Jul 12	48.39000 +0.45	48.41	47.95	48.09	24,716
18 Jul 12	47.94000 -0.32	48.59	47.30	48.47	49,493
17 Jul 12	48.26000 -0.74	49.18	48.10	49.00	31,589
16 Jul 12	49.00000 -0.04	49.40	48.73	49.40	38,671
13 Jul 12	49.04000 +0.94	49.50	48.09	48.16	61,086
12 Jul 12	48.10000 -1.30	49.40	48.09	49.40	26,746
11 Jul 12	49.40000 -0.16	49.95	49.36	49.56	35,855
10 Jul 12	49.56000 +0.86	49.76	48.37	48.71	77,613
09 Jul 12	48.70000 +0.80	48.96	48.00	48.08	21,846
06 Jul 12	47.90000 -1.10	49.26	47.77	49.26	36,352
05 Jul 12	49.00000 -0.09	49.25	48.77	48.99	36,815
04 Jul 12	49.09000 -0.21	49.55	48.86	49.30	31,991
03 Jul 12	49.30000 +1.12	49.50	48.37	48.44	44,154
29 Jun 12	48.18000 +1.79	48.30	46.92	46.92	34,737
28 Jun 12	46.39000 -0.56	47.30	45.61	47.30	37,910
27 Jun 12	46.95000 +0.90	47.05	45.90	46.27	56,785
26 Jun 12	46.05000 +1.49	46.15	44.50	44.50	68,489
25 Jun 12	44.56000 -1.59	46.50	44.10	46.50	81,184
22 Jun 12	46.15000 +0.47	46.69	45.93	45.93	65,829
21 Jun 12	45.68000 -1.67	47.63	45.42	47.35	97,640
20 Jun 12	47.35000 -0.27	48.23	47.15	47.45	113,215
19 Jun 12	47.62000 +0.84	47.72	46.75	46.77	169,538
18 Jun 12	46.78000 -0.52	47.24	45.67	47.16	158,918
15 Jun 12	47.30000 -1.49	49.10	47.06	49.10	790,201
14 Jun 12	48.79000 -1.31	50.13	48.68	50.12	164,627
13 Jun 12	50.10000 +0.15	50.75	49.53	49.95	126,788
12 Jun 12	49.95000 +0.15	50.19	49.15	49.89	121,771
11 Jun 12	49.80000 -0.50	51.70	49.52	51.00	125,399
08 Jun 12	50.30000 +0.22	50.59	49.60	50.25	43,660
07 Jun 12	50.08000 -0.42	50.50	49.65	50.50	48,169
06 Jun 12	50.50000 +1.10	50.89	49.52	49.52	127,749
05 Jun 12	49.40000 +0.81	49.64	48.60	48.70	78,200
04 Jun 12	48.59000 -1.26	49.85	48.24	49.85	71,124
01 Jun 12	49.85000 -0.79	50.23	49.73	50.19	105,103
31 May 12	50.64000 -1.30	51.84	50.26	51.84	65,687
30 May 12	51.94000 -0.67	52.66	51.50	52.53	59,886
29 May 12	52.61000 +1.46	53.43	50.88	51.20	67,744
28 May 12	51.15000 +0.10	51.27	50.60	51.26	38,681
25 May 12	51.05000 -0.09	51.65	50.69	51.14	38,873
24 May 12	51.14000 +0.82	51.15	50.23	50.23	51,462
23 May 12	50.32000 -0.18	50.95	50.00	50.95	36,747
22 May 12	50.50000 +1.50	50.99	49.74	49.74	61,666
18 May 12	49.00000 -0.48	49.88	48.50	49.45	46,212
17 May 12	49.48000 -0.80	50.65	49.36	50.49	45,570
16 May 12	50.28000 +0.13	50.69	50.10	50.14	61,353
15 May 12	50.15000 -0.25	50.46	49.96	50.45	41,914
14 May 12	50.40000 +0.30	50.60	49.85	50.20	39,841
11 May 12	50.10000 +0.25	50.35	49.39	49.75	52,507
10 May 12	49.85000 +0.15	49.95	49.67	49.95	51,746
09 May 12	49.70000 -0.30	49.92	49.32	49.61	63,868
08 May 12	50.00000 +0.01	50.89	49.71	50.09	49,282
07 May 12	49.99000 +0.19	50.10	49.51	49.65	25,344
04 May 12	49.80000 -0.60	50.12	49.37	49.75	40,276
03 May 12	50.40000 +0.22	50.56	50.29	50.30	56,780
02 May 12	50.18000 -0.64	50.79	49.48	50.51	57,716
01 May 12	50.82000 +0.94	51.20	49.89	49.89	83,897
30 Apr 12	49.88000 +0.43	49.88	49.40	49.75	29,286
27 Apr 12	49.45000 -0.20	50.00	49.10	49.65	48,600
26 Apr 12	49.65000 -0.71	50.29	49.54	50.29	40,932
25 Apr 12	50.36000 +0.01	50.73	50.10	50.73	60,936
24 Apr 12	50.35000 +0.55	50.46	49.84	49.85	64,925
23 Apr 12	49.80000 +0.20	49.97	49.24	49.60	43,516
20 Apr 12	49.60000 -0.58	50.13	49.60	50.01	76,684
19 Apr 12	50.18000 +1.18	50.59	49.10	49.16	53,982
18 Apr 12	49.00000 +0.22	49.00	48.15	48.85	37,045
17 Apr 12	48.78000 +0.28	49.00	48.60	48.65	36,762
16 Apr 12	48.50000 +0.50	49.49	48.36	49.49	38,244
13 Apr 12	48.00000 +0.00	48.01	47.71	47.92	42,624
12 Apr 12	48.00000 +0.36	48.25	47.63	47.91	77,363
11 Apr 12	47.64000 +1.28	47.96	46.53	46.53	54,622
10 Apr 12	46.36000 -0.63	47.09	46.28	46.87	43,516
09 Apr 12	46.99000 -0.82	47.99	46.99	47.99	23,141
05 Apr 12	47.81000 -0.44	48.25	47.71	48.25	27,457
04 Apr 12	48.25000 +0.05	48.35	47.93	48.20	62,096
03 Apr 12	48.20000 -0.45	48.79	48.00	48.79	59,614
02 Apr 12	48.65000 -0.05	49.14	48.55	49.14	52,735
30 Mar 12	48.70000 +0.46	48.95	48.30	48.45	215,834
29 Mar 12	48.24000 +0.10	48.54	47.83	48.24	25,793
28 Mar 12	48.14000 -1.20	48.96	48.01	48.93	51,472
27 Mar 12	49.34000 +0.23	49.85	49.01	49.39	33,737
26 Mar 12	49.11000 +0.63	49.48	48.87	48.91	25,884
23 Mar 12	48.48000 +0.49	48.54	47.93	48.13	17,671
22 Mar 12	47.99000 -0.39	48.39	47.53	48.38	30,547
21 Mar 12	48.38000 -0.25	49.35	48.36	48.77	44,919
20 Mar 12	48.63000 -0.57	49.01	48.11	49.01	70,225
19 Mar 12	49.20000 +1.04	49.31	48.46	48.46	44,041
16 Mar 12	48.16000 +0.30	48.43	47.76	47.76	69,799
15 Mar 12	47.86000 +1.03	47.96	46.99	46.99	43,024
14 Mar 12	46.83000 -0.01	47.12	46.78	46.94	39,622
13 Mar 12	46.84000 +0.47	46.84	46.13	46.64	76,942
12 Mar 12	46.37000 -1.15	47.59	46.28	47.59	58,731
09 Mar 12	47.52000 -0.03	48.00	47.50	47.69	32,223
08 Mar 12	47.55000 +0.90	47.72	46.82	47.23	73,101
07 Mar 12	46.65000 +0.44	46.74	45.87	45.91	128,825
06 Mar 12	46.21000 +2.12	46.50	45.00	45.00	125,807
05 Mar 12	44.09000 +0.42	44.38	43.72	44.00	25,482
02 Mar 12	43.67000 +0.41	43.85	43.11	43.11	31,430
01 Mar 12	43.26000 -0.54	43.99	43.01	43.99	16,969
29 Feb 12	43.80000 +0.33	43.89	43.46	43.89	50,495
28 Feb 12	43.47000 +0.07	44.43	43.47	43.73	32,435
27 Feb 12	43.40000 +0.35	43.50	42.86	43.00	25,067
24 Feb 12	43.05000 -0.10	43.49	42.69	42.92	29,155
23 Feb 12	43.15000 +1.30	43.15	41.86	41.99	71,252
22 Feb 12	41.85000 +0.70	42.04	41.08	41.26	102,211
21 Feb 12	41.15000 +0.64	41.25	40.66	40.75	159,001
17 Feb 12	40.51000 -0.27	41.28	40.35	41.12	32,682
16 Feb 12	40.78000 +0.19	40.89	40.60	40.64	21,557
15 Feb 12	40.59000 -0.91	41.75	40.59	41.74	27,275
14 Feb 12	41.50000 -0.09	41.76	41.50	41.54	35,934
13 Feb 12	41.59000 -0.16	42.02	41.59	41.89	22,045
10 Feb 12	41.75000 +0.00	41.89	41.05	41.75	14,710
09 Feb 12	41.75000 -0.05	42.02	41.60	42.02	31,607
08 Feb 12	41.80000 +0.04	41.91	41.66	41.91	34,625
07 Feb 12	41.76000 -0.29	41.76	41.50	41.69	13,245
06 Feb 12	42.05000 -0.25	42.30	41.90	42.30	24,205
03 Feb 12	42.30000 -0.35	42.83	42.05	42.83	20,369
02 Feb 12	42.65000 +0.00	42.89	42.39	42.73	14,749
01 Feb 12	42.65000 +0.95	42.65	41.82	42.09	29,502
31 Jan 12	41.70000 +0.55	42.22	40.97	40.97	21,845
30 Jan 12	41.15000 -0.86	41.95	41.00	41.77	14,251
27 Jan 12	42.01000 -0.51	42.68	41.25	42.68	66,770
26 Jan 12	42.52000 +0.01	43.00	42.48	43.00	19,690
25 Jan 12	42.51000 -0.33	43.05	42.51	42.84	32,448
24 Jan 12	42.84000 -0.16	42.88	41.12	42.75	51,686
23 Jan 12	43.00000 +0.10	43.09	42.75	42.75	28,868
20 Jan 12	42.90000 -0.24	43.22	42.75	43.22	63,923
19 Jan 12	43.14000 -0.54	43.68	43.00	43.68	13,145
18 Jan 12	43.68000 +1.08	43.92	42.35	42.40	42,453
17 Jan 12	42.60000 -0.05	42.65	42.00	42.65	72,415
16 Jan 12	42.65000 +1.49	42.65	41.20	41.34	31,597
13 Jan 12	41.16000 +0.16	41.26	40.55	40.82	43,801
12 Jan 12	41.00000 -0.04	41.62	40.76	41.42	32,850
11 Jan 12	41.04000 -0.02	41.48	40.75	41.48	18,092
10 Jan 12	41.06000 +0.16	41.38	41.00	41.03	17,215
09 Jan 12	40.90000 +0.28	41.14	40.72	40.98	22,605
06 Jan 12	40.62000 +0.63	40.95	39.95	39.98	18,488
05 Jan 12	39.99000 +0.04	39.99	39.45	39.94	16,639
04 Jan 12	39.95000 +0.50	39.96	39.40	39.40	16,072
03 Jan 12	39.45000 +0.89	39.45	38.59	39.09	17,630
30 Dec 11	38.56000 +0.74	38.69	37.74	37.98	23,400
29 Dec 11	37.82000 -0.94	38.80	37.62	38.80	26,223
28 Dec 11	38.76000 -0.44	38.89	38.55	38.60	6,229
23 Dec 11	39.20000 +0.44	39.70	39.11	39.46	11,820
22 Dec 11	38.76000 -0.04	39.20	38.36	38.96	17,685
21 Dec 11	38.80000 +0.02	38.95	38.38	38.95	24,078
20 Dec 11	38.78000 +0.15	39.00	37.94	38.89	27,138
19 Dec 11	38.63000 +1.80	38.80	36.90	37.10	85,302
16 Dec 11	36.83000 +0.53	37.25	36.31	36.31	40,142
15 Dec 11	36.30000 -0.60	37.88	35.77	37.88	68,648
14 Dec 11	36.90000 -1.30	38.39	36.60	38.39	74,985
13 Dec 11	38.20000 +0.12	38.44	38.00	38.44	40,115
12 Dec 11	38.08000 +0.13	38.11	37.90	38.11	7,265
09 Dec 11	37.95000 +0.14	38.11	37.85	38.11	16,551
08 Dec 11	37.81000 -0.22	38.20	37.80	38.07	32,356
07 Dec 11	38.03000 +0.31	38.17	37.51	37.83	21,234
06 Dec 11	37.72000 +0.37	38.21	37.23	38.21	20,119
05 Dec 11	37.35000 +0.75	37.35	36.50	36.99	80,002
02 Dec 11	36.60000 +0.03	36.99	36.46	36.86	59,502
01 Dec 11	36.57000 -1.19	37.49	36.57	37.46	21,438
30 Nov 11	37.76000 +1.32	37.93	36.53	36.79	53,657
29 Nov 11	36.44000 +0.07	36.80	36.02	36.02	29,433
28 Nov 11	36.37000 +0.10	36.46	35.99	36.07	52,073
25 Nov 11	36.27000 +0.41	36.49	35.76	35.76	14,934
24 Nov 11	35.86000 -0.14	35.99	35.75	35.84	6,114
23 Nov 11	36.00000 -0.64	36.75	36.00	36.03	26,016
22 Nov 11	36.64000 +0.33	36.69	35.85	36.49	17,312
21 Nov 11	36.31000 -1.19	37.50	35.10	37.50	55,879
18 Nov 11	37.50000 -0.20	38.04	37.21	37.79	17,754
17 Nov 11	37.70000 -0.44	38.29	37.60	38.00	24,500
16 Nov 11	38.14000 -0.26	38.54	38.14	38.40	22,856
15 Nov 11	38.40000 +0.40	38.60	38.01	38.24	31,975
14 Nov 11	38.00000 -0.68	38.75	37.80	38.25	25,170
11 Nov 11	38.68000 +0.89	38.68	38.00	38.00	20,492
10 Nov 11	37.79000 +0.04	38.25	37.79	37.79	35,422
09 Nov 11	37.75000 -0.28	38.04	37.52	38.04	45,634
08 Nov 11	38.03000 +0.03	38.12	37.81	38.12	19,606
07 Nov 11	38.00000 +0.08	38.21	37.58	37.99	20,908
04 Nov 11	37.92000 +0.35	38.05	37.71	37.71	41,082
03 Nov 11	37.57000 -0.06	38.44	37.29	38.00	41,119
02 Nov 11	37.63000 +1.07	37.99	37.20	37.27	35,978
01 Nov 11	36.56000 +0.55	36.68	34.82	36.00	26,696
31 Oct 11	36.01000 -1.13	37.35	36.01	37.14	17,872
28 Oct 11	37.14000 -0.65	37.64	37.09	37.51	48,702
27 Oct 11	37.79000 +0.52	38.22	37.49	37.99	44,331
26 Oct 11	37.27000 +1.31	37.36	36.30	36.30	66,999
25 Oct 11	35.96000 +1.15	36.69	34.82	34.82	65,483
24 Oct 11	34.81000 +1.10	34.81	33.61	33.72	20,753
21 Oct 11	33.71000 +1.02	33.72	32.52	32.52	13,318
20 Oct 11	32.69000 -0.06	33.13	32.03	32.17	37,079
19 Oct 11	32.75000 +0.63	32.75	31.77	32.00	13,722
18 Oct 11	32.12000 -0.42	32.47	31.34	32.47	34,356
17 Oct 11	32.54000 -0.91	33.72	32.29	33.72	23,631
14 Oct 11	33.45000 -0.45	33.99	33.01	33.99	21,397
13 Oct 11	33.90000 +0.77	33.90	32.38	33.03	17,514
12 Oct 11	33.13000 +0.83	34.41	32.75	33.55	56,327
11 Oct 11	32.30000 +1.31	32.54	31.83	31.83	20,605
07 Oct 11	30.99000 +2.19	31.00	28.97	29.00	49,805
06 Oct 11	28.80000 +0.30	28.90	28.49	28.61	44,638
05 Oct 11	28.50000 +0.07	29.00	28.11	28.42	32,665
04 Oct 11	28.43000 -1.32	29.31	27.80	29.03	66,728
03 Oct 11	29.75000 -2.15	31.74	29.00	31.74	49,610
30 Sep 11	31.90000 -1.44	33.30	31.90	33.00	36,495
29 Sep 11	33.34000 -0.66	34.00	33.00	34.00	20,639
28 Sep 11	34.00000 -0.17	34.41	33.05	33.90	14,403
27 Sep 11	34.17000 +1.10	34.49	33.70	33.87	28,683
26 Sep 11	33.07000 +1.17	33.07	31.65	31.79	45,915
23 Sep 11	31.90000 +0.06	31.98	31.52	31.85	38,906
22 Sep 11	31.84000 -1.99	33.12	31.50	33.12	69,420
21 Sep 11	33.83000 +0.12	34.03	33.59	33.85	22,855
20 Sep 11	33.71000 +0.09	33.88	33.25	33.43	9,981
19 Sep 11	33.62000 +0.12	33.98	32.80	33.98	8,098
16 Sep 11	33.50000 +0.85	34.50	32.36	32.36	22,598
15 Sep 11	32.65000 +0.32	32.87	32.30	32.36	26,305
14 Sep 11	32.33000 +0.40	32.33	31.93	31.93	13,751
13 Sep 11	31.93000 -0.80	32.75	31.50	32.75	37,706
12 Sep 11	32.73000 -1.47	33.94	32.05	33.94	32,058
09 Sep 11	34.20000 -0.38	34.97	34.02	34.50	6,210
08 Sep 11	34.58000 -0.16	34.96	34.51	34.75	6,595
07 Sep 11	34.74000 -0.31	35.45	34.37	35.45	36,111
06 Sep 11	35.05000 -0.48	35.50	34.96	35.50	39,739
02 Sep 11	35.53000 -0.35	35.86	35.31	35.86	7,800
01 Sep 11	35.88000 -0.13	36.23	35.55	36.23	13,640
31 Aug 11	36.01000 +0.22	36.35	35.11	35.82	27,932
30 Aug 11	35.79000 -0.53	36.46	35.62	36.46	21,736
29 Aug 11	36.32000 +0.38	36.39	35.99	36.28	25,282
26 Aug 11	35.94000 -0.51	36.50	35.92	36.30	15,391
25 Aug 11	36.45000 -0.50	37.00	36.40	37.00	16,053
24 Aug 11	36.95000 +0.45	37.00	36.12	36.12	35,364
23 Aug 11	36.50000 +0.43	36.50	35.62	36.26	58,461
22 Aug 11	36.07000 -0.43	37.38	36.07	36.51	24,028
19 Aug 11	36.50000 +0.10	36.65	35.67	35.75	27,227
18 Aug 11	36.40000 -0.20	36.64	36.00	36.59	10,460
17 Aug 11	36.60000 +0.15	37.00	36.01	36.51	23,523
16 Aug 11	36.45000 -0.26	37.10	36.23	36.71	38,471
15 Aug 11	36.71000 -1.39	38.41	36.61	37.92	45,925
12 Aug 11	38.10000 +1.14	38.25	36.93	37.00	33,486
11 Aug 11	36.96000 +0.52	37.15	35.78	35.78	20,585
10 Aug 11	36.44000 -0.16	37.41	35.33	37.41	40,989
09 Aug 11	36.60000 +2.82	37.98	33.50	33.50	88,547
08 Aug 11	33.78000 -2.67	35.00	33.75	34.01	42,390
05 Aug 11	36.45000 -1.70	38.00	36.00	37.64	55,545
04 Aug 11	38.15000 +0.00	38.33	36.86	36.86	81,510
03 Aug 11	38.15000 +3.30	38.39	35.81	35.81	33,645
02 Aug 11	34.85000 -0.75	35.55	34.35	35.31	14,632
29 Jul 11	35.60000 -0.69	36.02	35.40	35.91	28,286
28 Jul 11	36.29000 -0.40	36.51	35.13	36.50	18,058
27 Jul 11	36.69000 -1.16	37.59	36.29	37.59	12,693
26 Jul 11	37.85000 -0.84	39.00	37.50	39.00	23,901
25 Jul 11	38.69000 -0.02	38.98	38.25	38.98	11,133
22 Jul 11	38.71000 +0.63	38.94	38.10	38.10	12,533
21 Jul 11	38.08000 +0.36	38.08	37.68	37.80	11,081
20 Jul 11	37.72000 +0.22	37.72	37.20	37.31	65,593
19 Jul 11	37.50000 -0.05	37.69	37.25	37.44	15,353
18 Jul 11	37.55000 -0.17	37.97	37.50	37.84	36,243
15 Jul 11	37.72000 +0.22	37.84	37.36	37.63	25,516
14 Jul 11	37.50000 +0.51	37.64	36.71	36.71	43,588
13 Jul 11	36.99000 +0.38	37.06	36.45	36.53	16,351
12 Jul 11	36.61000 -0.13	36.97	36.26	36.97	18,955
11 Jul 11	36.74000 -0.46	37.37	36.51	37.36	8,287
08 Jul 11	37.20000 -0.48	37.77	37.09	37.77	12,463
07 Jul 11	37.68000 -0.16	37.90	37.61	37.72	191,376
06 Jul 11	37.84000 -0.18	38.23	37.42	38.23	34,035
05 Jul 11	38.02000 +0.59	38.30	37.74	37.79	134,201
04 Jul 11	37.43000 +1.07	37.44	36.27	36.27	40,937
30 Jun 11	36.36000 +0.55	36.79	36.00	36.19	69,507
29 Jun 11	35.81000 -0.18	36.20	35.75	35.88	21,345
28 Jun 11	35.99000 +0.00	36.30	35.99	36.00	21,051
27 Jun 11	35.99000 +0.34	36.05	35.35	35.60	24,081
24 Jun 11	35.65000 -0.40	36.19	35.26	36.19	20,799
23 Jun 11	36.05000 -0.25	36.25	35.91	36.25	44,695
22 Jun 11	36.30000 +0.25	36.50	35.85	35.85	33,985
21 Jun 11	36.05000 +1.39	36.24	34.66	34.66	40,853
20 Jun 11	34.66000 +0.18	35.51	34.20	34.37	31,672
17 Jun 11	34.48000 +0.04	35.50	34.28	34.90	33,328
16 Jun 11	34.44000 -0.38	34.44	33.90	34.06	26,158
15 Jun 11	34.82000 -0.58	35.29	34.26	35.20	22,624
14 Jun 11	35.40000 +0.10	36.00	35.13	35.13	18,868
13 Jun 11	35.30000 -0.33	35.57	33.59	35.57	54,279
10 Jun 11	35.63000 -1.42	37.05	35.60	37.05	35,400
09 Jun 11	37.05000 -0.41	37.62	37.01	37.62	12,248
08 Jun 11	37.46000 -0.73	38.31	37.46	37.77	21,074
07 Jun 11	38.19000 +0.34	38.58	37.79	38.00	26,150
06 Jun 11	37.85000 +0.64	38.26	37.48	37.64	22,312
03 Jun 11	37.21000 -0.87	37.61	36.50	37.05	46,943
02 Jun 11	38.08000 -0.62	38.70	37.90	38.53	28,262
01 Jun 11	38.70000 -0.05	38.97	38.60	38.75	38,321
31 May 11	38.75000 -0.11	39.05	38.75	38.90	83,787
30 May 11	38.86000 -0.01	39.00	38.68	38.90	29,705
27 May 11	38.87000 -0.13	39.10	38.85	38.95	26,241
26 May 11	39.00000 +0.00	39.19	38.86	39.10	27,992
25 May 11	39.00000 +0.00	39.00	38.70	38.99	31,228
24 May 11	39.00000 +0.03	39.00	38.51	38.51	43,373
20 May 11	38.97000 -0.22	39.20	38.51	39.19	39,638
19 May 11	39.19000 +1.25	39.71	38.58	38.58	158,990
18 May 11	37.94000 -3.05	40.52	36.36	40.50	256,944
17 May 11	40.99000 -2.81	43.41	39.50	43.31	256,951
16 May 11	43.80000 -0.20	44.00	43.48	44.00	61,994
13 May 11	44.00000 +0.50	44.00	43.10	43.50	29,977
12 May 11	43.50000 -0.15	43.89	43.32	43.83	57,469
11 May 11	43.65000 +1.40	44.94	42.49	42.49	93,321
10 May 11	42.25000 +0.92	42.97	41.01	41.33	168,773
09 May 11	41.33000 +0.33	41.49	40.67	40.81	31,584
06 May 11	41.00000 +0.05	41.00	40.76	40.76	12,916
05 May 11	40.95000 -0.25	41.17	40.90	41.16	17,670
04 May 11	41.20000 -0.30	41.79	41.20	41.36	29,366
03 May 11	41.50000 -0.19	41.89	41.18	41.69	40,241
02 May 11	41.69000 +0.93	41.69	41.04	41.23	18,670
29 Apr 11	40.76000 +0.53	41.00	40.01	40.21	20,659
28 Apr 11	40.23000 +0.70	40.24	39.55	39.55	39,933
27 Apr 11	39.53000 -0.17	39.74	39.18	39.71	34,768
26 Apr 11	39.70000 +0.45	39.93	39.05	39.05	20,191
25 Apr 11	39.25000 +0.24	39.85	38.61	39.03	18,367
21 Apr 11	39.01000 -0.87	39.94	39.01	39.88	22,644
20 Apr 11	39.88000 +0.88	39.89	38.74	39.00	128,646
19 Apr 11	39.00000 +0.00	39.00	38.56	38.56	16,222
18 Apr 11	39.00000 -0.25	39.90	38.01	39.90	30,864
15 Apr 11	39.25000 -0.78	40.15	39.11	40.15	16,388
14 Apr 11	40.03000 -0.96	40.79	39.81	40.77	42,382
13 Apr 11	40.99000 +0.64	41.05	40.35	40.35	97,031
12 Apr 11	40.35000 -0.59	40.99	40.14	40.72	15,374
11 Apr 11	40.94000 -0.11	41.17	40.65	41.17	12,220
08 Apr 11	41.05000 +0.00	41.40	40.59	41.10	65,497
07 Apr 11	41.05000 -0.95	42.00	41.00	42.00	15,379
06 Apr 11	42.00000 +0.65	42.84	41.80	41.90	134,407
05 Apr 11	41.35000 +0.07	41.60	41.35	41.35	160,990
04 Apr 11	41.28000 +0.18	41.57	40.61	41.05	25,962
01 Apr 11	41.10000 +0.66	41.34	40.44	40.44	18,007
31 Mar 11	40.44000 +0.94	40.44	39.48	39.83	27,701
30 Mar 11	39.50000 +0.41	39.84	38.61	38.61	21,978
29 Mar 11	39.09000 -0.27	39.43	38.79	39.03	26,659
28 Mar 11	39.36000 +0.00	39.55	39.02	39.28	25,173
25 Mar 11	39.36000 -0.14	39.66	39.31	39.66	17,613
24 Mar 11	39.50000 -0.10	39.91	39.50	39.83	11,451
23 Mar 11	39.60000 +0.10	39.99	39.32	39.32	27,887
22 Mar 11	39.50000 -0.58	39.87	39.31	39.57	65,212
21 Mar 11	40.08000 +1.28	40.11	38.81	38.81	59,110
18 Mar 11	38.80000 +0.45	38.80	38.35	38.50	31,179
17 Mar 11	38.35000 -0.15	38.49	38.22	38.25	12,656
16 Mar 11	38.50000 -0.25	38.87	38.10	38.74	36,376
15 Mar 11	38.75000 +0.00	38.75	38.00	38.25	24,210
14 Mar 11	38.75000 +0.20	38.98	38.50	38.64	21,860
11 Mar 11	38.55000 +0.45	38.55	37.80	37.80	23,469
10 Mar 11	38.10000 -0.45	38.29	37.76	38.03	29,512
09 Mar 11	38.55000 +0.04	38.65	37.75	38.02	30,941
08 Mar 11	38.51000 +0.01	38.65	38.40	38.63	47,024
07 Mar 11	38.50000 -0.12	38.84	38.36	38.62	45,721
04 Mar 11	38.62000 +0.16	38.62	38.36	38.49	23,585
03 Mar 11	38.46000 +0.65	38.70	38.00	38.70	39,989
02 Mar 11	37.81000 -1.04	38.80	37.80	38.80	23,744
01 Mar 11	38.85000 -0.57	39.60	38.50	39.03	44,017
28 Feb 11	39.42000 +1.44	39.42	37.91	38.00	137,931
25 Feb 11	37.98000 +0.18	37.98	37.52	37.82	28,635
24 Feb 11	37.80000 +0.01	38.00	37.40	37.75	17,097
23 Feb 11	37.79000 -0.11	38.00	37.75	38.00	71,890
22 Feb 11	37.90000 -0.10	38.08	37.77	37.90	29,794
18 Feb 11	38.00000 -0.25	38.45	37.90	37.94	20,408
17 Feb 11	38.25000 -0.27	38.26	37.91	38.19	22,528
16 Feb 11	38.52000 +0.01	38.55	38.41	38.55	74,298
15 Feb 11	38.51000 +0.20	38.60	38.20	38.20	47,432
14 Feb 11	38.31000 +0.31	38.48	38.10	38.25	26,367
11 Feb 11	38.00000 -0.26	38.25	38.00	38.13	12,483
10 Feb 11	38.26000 +0.26	38.26	38.00	38.25	18,770
09 Feb 11	38.00000 +0.23	38.18	37.77	37.77	29,583
08 Feb 11	37.77000 -0.13	38.10	37.63	37.90	22,319
07 Feb 11	37.90000 +0.31	38.05	37.50	37.80	40,319
04 Feb 11	37.59000 +0.34	37.60	37.25	37.49	23,436
03 Feb 11	37.25000 +0.00	37.55	37.05	37.50	89,919
02 Feb 11	37.25000 +0.14	37.48	37.05	37.11	25,805
01 Feb 11	37.11000 -0.37	37.67	37.00	37.50	22,508
31 Jan 11	37.48000 +0.09	37.49	36.51	37.00	23,543
28 Jan 11	37.39000 +0.54	37.50	36.79	37.15	30,402
27 Jan 11	36.85000 -0.35	37.49	36.85	37.09	49,571
26 Jan 11	37.20000 +0.80	37.39	36.29	36.30	29,032
25 Jan 11	36.40000 -0.28	36.96	36.19	36.27	27,243
24 Jan 11	36.68000 +1.02	36.85	35.75	35.76	26,110
21 Jan 11	35.66000 -0.14	36.30	35.66	36.08	58,111
20 Jan 11	35.80000 -0.20	36.09	35.42	35.80	41,531
19 Jan 11	36.00000 +0.15	36.30	35.80	36.04	26,170
18 Jan 11	35.85000 -0.35	36.42	35.85	36.26	27,972
17 Jan 11	36.20000 +0.45	36.40	35.81	35.90	30,413
14 Jan 11	35.75000 -0.05	35.92	35.60	35.85	29,020
13 Jan 11	35.80000 +0.05	36.33	35.75	36.33	114,071
12 Jan 11	35.75000 +0.67	36.44	34.40	35.25	45,148
11 Jan 11	35.08000 +0.33	35.21	34.25	34.75	56,948
10 Jan 11	34.75000 -0.80	35.88	34.13	35.87	58,026
07 Jan 11	35.55000 -0.28	35.88	34.48	35.57	69,402
06 Jan 11	35.83000 -0.37	36.03	35.56	36.00	30,285
05 Jan 11	36.20000 -0.56	36.76	35.57	36.76	36,903
04 Jan 11	36.76000 -0.08	37.55	36.44	37.00	19,982
31 Dec 10	36.84000 -0.05	36.84	36.61	36.84	6,880
30 Dec 10	36.89000 -0.36	37.00	36.50	37.00	14,804
29 Dec 10	37.25000 -1.05	37.75	37.25	37.61	9,261
24 Dec 10	38.30000 +0.30	38.30	37.81	37.81	11,814
23 Dec 10	38.00000 +0.07	38.25	37.78	38.01	23,543
22 Dec 10	37.93000 -0.07	38.29	37.79	38.29	20,149
21 Dec 10	38.00000 +0.32	38.29	37.95	37.95	31,239
20 Dec 10	37.68000 +0.06	37.95	37.50	37.75	33,699
17 Dec 10	37.62000 +0.25	37.73	37.30	37.50	38,641
16 Dec 10	37.37000 -0.08	37.54	37.00	37.54	54,035
15 Dec 10	37.45000 -0.05	37.75	36.55	37.60	64,037
14 Dec 10	37.50000 +0.56	37.68	37.24	37.24	41,338
13 Dec 10	36.94000 +0.45	36.95	36.11	36.50	24,991
10 Dec 10	36.49000 -0.31	37.00	36.20	36.73	25,952
09 Dec 10	36.80000 +0.85	37.20	35.95	35.95	102,042
08 Dec 10	35.95000 -0.12	36.26	35.81	35.81	28,081
07 Dec 10	36.07000 -0.10	36.35	35.92	36.10	32,006
06 Dec 10	36.17000 +0.37	36.17	35.76	35.99	54,691
03 Dec 10	35.80000 -0.20	36.00	35.00	36.00	37,652
02 Dec 10	36.00000 -0.05	36.23	35.95	36.22	32,883
01 Dec 10	36.05000 -0.15	36.28	35.91	36.04	60,000
30 Nov 10	36.20000 -0.60	36.50	35.75	36.39	87,151
29 Nov 10	36.80000 +0.61	36.90	36.00	36.19	62,672
26 Nov 10	36.19000 -1.06	36.75	36.00	36.70	57,171
25 Nov 10	37.25000 -0.20	37.25	36.60	36.82	31,608
24 Nov 10	37.45000 -0.70	38.35	36.52	38.00	78,264
23 Nov 10	38.15000 +0.01	38.50	37.76	38.15	74,857
22 Nov 10	38.14000 +0.43	38.30	37.01	37.01	107,320
19 Nov 10	37.71000 +1.61	37.74	36.13	36.13	173,816
18 Nov 10	36.10000 +0.75	36.15	35.50	35.50	30,282
17 Nov 10	35.35000 -0.56	35.54	34.58	35.54	54,360
16 Nov 10	35.91000 -1.20	36.99	35.81	36.75	138,354
15 Nov 10	37.11000 +0.51	37.75	36.50	36.60	49,193
12 Nov 10	36.60000 -0.25	36.90	36.60	36.60	73,961
11 Nov 10	36.85000 +0.47	36.91	36.20	36.30	37,247
10 Nov 10	36.38000 +0.35	36.44	35.92	36.02	39,626
09 Nov 10	36.03000 -0.14	36.49	35.90	36.49	77,161
08 Nov 10	36.17000 +0.28	36.55	35.00	36.17	80,109
05 Nov 10	35.89000 +2.51	35.96	33.01	33.01	244,626
04 Nov 10	33.38000 +1.70	33.93	32.03	32.03	109,238
03 Nov 10	31.68000 -0.21	32.00	31.40	32.00	23,201
02 Nov 10	31.89000 -0.27	32.50	31.89	32.00	31,976
01 Nov 10	32.16000 -0.27	32.48	32.16	32.20	29,361
29 Oct 10	32.43000 +0.82	32.43	31.31	31.40	69,010
28 Oct 10	31.61000 -0.54	32.30	31.42	32.09	60,080
27 Oct 10	32.15000 -0.68	32.70	32.05	32.70	37,159
26 Oct 10	32.83000 +0.09	33.14	32.05	32.52	127,001
25 Oct 10	32.74000 +0.79	33.00	32.01	32.01	164,064
22 Oct 10	31.95000 +0.46	31.98	31.33	31.49	54,016
21 Oct 10	31.49000 +0.38	31.97	31.12	31.15	47,921
20 Oct 10	31.11000 +0.46	31.16	30.50	30.65	60,216
19 Oct 10	30.65000 -0.43	30.99	30.43	30.99	70,597
18 Oct 10	31.08000 +1.01	31.16	30.09	30.09	58,866
15 Oct 10	30.07000 +0.54	30.30	29.57	29.57	104,896
14 Oct 10	29.53000 +0.04	29.76	29.22	29.74	89,309
13 Oct 10	29.49000 +0.64	29.98	29.14	29.14	150,633
12 Oct 10	28.85000 +0.35	28.94	28.30	28.35	77,516
08 Oct 10	28.50000 +0.15	28.60	28.25	28.46	92,921
07 Oct 10	28.35000 -0.10	28.45	28.25	28.30	54,890
06 Oct 10	28.45000 +0.45	28.46	27.87	28.00	129,059
05 Oct 10	28.00000 +0.25	28.09	27.63	27.75	286,724
04 Oct 10	27.75000 +0.01	27.83	27.65	27.72	47,420
01 Oct 10	27.74000 +0.02	28.16	27.70	27.70	126,439
30 Sep 10	27.72000 -0.04	27.80	27.62	27.75	77,683
29 Sep 10	27.76000 -0.03	27.79	27.63	27.76	51,847
28 Sep 10	27.79000 -0.39	28.01	27.65	28.01	51,996
27 Sep 10	28.18000 +0.02	28.20	28.10	28.20	66,828
24 Sep 10	28.16000 +0.01	28.19	28.10	28.18	87,308
23 Sep 10	28.15000 +0.02	28.15	28.10	28.13	60,778
22 Sep 10	28.13000 +0.01	28.19	28.10	28.12	20,254
21 Sep 10	28.12000 +0.01	28.24	28.11	28.16	76,874
20 Sep 10	28.11000 -0.09	28.24	28.10	28.10	70,936
17 Sep 10	28.20000 +0.00	28.21	28.10	28.11	49,782
16 Sep 10	28.20000 +0.03	28.25	28.11	28.16	48,152
15 Sep 10	28.17000 -0.73	28.73	28.00	28.73	193,976
14 Sep 10	28.90000 +0.00	28.90	28.83	28.90	50,664
13 Sep 10	28.90000 +0.30	28.90	28.45	28.60	22,102
10 Sep 10	28.60000 +0.35	28.60	28.45	28.60	10,011
09 Sep 10	28.25000 -0.55	28.70	26.63	28.70	38,984
08 Sep 10	28.80000 -0.08	28.95	28.75	28.81	14,113
07 Sep 10	28.88000 -0.07	28.98	28.82	28.82	4,122
03 Sep 10	28.95000 -0.03	29.00	28.81	28.89	12,479
02 Sep 10	28.98000 -0.02	29.00	28.65	28.83	11,821
01 Sep 10	29.00000 +0.10	29.05	28.78	28.79	37,081
31 Aug 10	28.90000 +0.10	28.90	28.50	28.50	25,916
30 Aug 10	28.80000 +0.05	28.90	28.55	28.76	25,272
27 Aug 10	28.75000 +0.08	28.85	28.26	28.26	21,457
26 Aug 10	28.67000 -0.23	28.83	28.50	28.73	22,004
25 Aug 10	28.90000 +0.16	28.90	28.42	28.62	30,283
24 Aug 10	28.74000 -0.21	28.90	28.21	28.90	15,990
23 Aug 10	28.95000 +0.02	29.25	28.80	29.09	25,163
20 Aug 10	28.93000 +0.43	28.93	28.49	28.59	8,667
19 Aug 10	28.50000 -0.45	28.98	28.21	28.97	17,854
18 Aug 10	28.95000 +0.24	29.00	28.69	28.96	18,751
17 Aug 10	28.71000 -0.29	29.00	28.68	28.90	9,143
16 Aug 10	29.00000 +0.08	29.02	28.70	28.75	33,780
13 Aug 10	28.92000 -0.08	29.15	28.85	29.00	98,786
12 Aug 10	29.00000 +0.34	29.14	28.51	28.51	28,705
11 Aug 10	28.66000 -0.34	29.04	28.51	28.51	22,486
10 Aug 10	29.00000 -0.10	29.12	28.51	29.12	35,093
09 Aug 10	29.10000 +1.24	30.00	28.00	28.00	52,986
06 Aug 10	27.86000 +1.88	27.95	26.08	26.08	24,680
05 Aug 10	25.98000 +0.51	26.00	25.25	25.25	20,010
04 Aug 10	25.47000 +0.46	25.47	24.87	25.20	17,834
03 Aug 10	25.01000 -0.18	25.30	25.01	25.25	8,410
30 Jul 10	25.19000 +0.20	25.19	24.70	24.70	6,376
29 Jul 10	24.99000 +0.04	25.27	24.65	24.85	21,895
28 Jul 10	24.95000 -0.51	25.51	24.95	25.27	12,083
27 Jul 10	25.46000 +0.46	25.47	25.10	25.10	5,278
26 Jul 10	25.00000 +0.03	25.00	24.58	24.58	28,479
23 Jul 10	24.97000 +0.47	24.98	24.50	24.50	8,705
22 Jul 10	24.50000 +0.58	24.50	23.92	23.92	8,867
21 Jul 10	23.92000 -0.28	24.32	23.92	24.02	18,312
20 Jul 10	24.20000 -0.25	24.25	23.80	23.84	23,786
19 Jul 10	24.45000 +0.22	24.50	23.92	23.97	10,010
16 Jul 10	24.23000 -0.17	24.38	24.00	24.07	4,060
15 Jul 10	24.40000 +0.10	24.65	24.20	24.40	8,766
14 Jul 10	24.30000 +0.19	24.35	24.00	24.00	9,272
13 Jul 10	24.11000 +0.76	24.65	23.35	23.35	11,995
12 Jul 10	23.35000 -0.08	23.50	23.21	23.50	2,834
09 Jul 10	23.43000 +0.40	23.53	22.76	22.76	16,830
08 Jul 10	23.03000 +0.52	23.08	22.76	22.80	9,112
07 Jul 10	22.51000 +0.24	22.63	22.01	22.29	10,723
06 Jul 10	22.27000 +0.27	22.53	22.00	22.00	33,240
05 Jul 10	22.00000 -1.08	23.08	21.97	23.08	16,086
02 Jul 10	23.08000 -0.03	23.11	22.77	22.91	16,398
30 Jun 10	23.11000 +0.09	23.36	22.91	23.05	9,695
29 Jun 10	23.02000 -1.13	23.86	23.01	23.86	14,612
28 Jun 10	24.15000 -0.37	24.50	24.14	24.50	3,956
25 Jun 10	24.52000 -0.28	24.88	24.25	24.88	5,378
24 Jun 10	24.80000 +0.65	24.80	24.01	24.21	9,717
23 Jun 10	24.15000 -0.07	24.40	24.15	24.22	3,664
22 Jun 10	24.22000 -0.33	24.52	24.15	24.36	13,009
21 Jun 10	24.55000 +0.17	24.97	24.12	24.45	41,879
18 Jun 10	24.38000 +0.65	24.40	24.16	24.24	17,890
17 Jun 10	23.73000 +0.33	23.91	23.40	23.40	6,959
16 Jun 10	23.40000 +0.60	23.51	22.70	22.70	8,616
15 Jun 10	22.80000 +0.26	22.80	22.51	22.51	8,736
14 Jun 10	22.54000 -0.42	22.92	22.54	22.91	11,661
11 Jun 10	22.96000 -0.19	23.10	22.54	22.91	8,883
10 Jun 10	23.15000 +0.44	23.27	22.36	22.36	10,965
09 Jun 10	22.71000 +0.11	23.28	22.31	22.31	15,878
08 Jun 10	22.60000 -0.70	23.26	22.22	23.21	20,416
07 Jun 10	23.30000 -0.71	23.96	23.26	23.87	13,586
04 Jun 10	24.01000 -0.08	24.06	23.50	23.75	12,600
03 Jun 10	24.09000 -0.01	24.31	24.00	24.03	6,717
02 Jun 10	24.10000 +0.09	24.23	24.00	24.04	12,375
01 Jun 10	24.01000 -0.12	24.15	23.80	23.80	11,377
31 May 10	24.13000 +0.13	24.39	24.00	24.39	6,552
28 May 10	24.00000 -0.19	24.30	24.00	24.00	13,839
27 May 10	24.19000 +0.54	24.20	23.82	24.00	19,863
26 May 10	23.65000 +0.19	24.01	23.65	23.65	11,471
25 May 10	23.46000 -0.64	23.64	23.00	23.20	19,996
21 May 10	24.10000 +0.61	24.30	23.00	23.00	36,488
20 May 10	23.49000 -0.52	23.90	23.34	23.56	46,285
19 May 10	24.01000 -0.14	24.35	23.83	24.00	21,365
18 May 10	24.15000 +0.02	24.38	24.13	24.22	22,069
17 May 10	24.13000 +0.03	24.39	23.60	24.00	25,682
14 May 10	24.10000 -0.41	24.35	23.75	23.85	15,253
13 May 10	24.51000 -0.02	24.75	24.00	24.53	24,493
12 May 10	24.53000 +1.28	24.92	23.50	23.50	36,728
11 May 10	23.25000 +0.26	23.49	22.92	22.99	26,036
10 May 10	22.99000 +0.16	23.88	22.50	23.63	42,090
07 May 10	22.83000 -0.81	23.51	22.75	23.51	40,096
06 May 10	23.64000 -0.20	23.84	23.43	23.75	53,666
05 May 10	23.84000 -0.22	23.88	22.60	23.60	57,959
04 May 10	24.06000 -1.35	25.18	24.01	25.18	63,571
03 May 10	25.41000 -0.35	26.18	25.40	26.18	26,510
30 Apr 10	25.76000 -0.34	26.20	25.65	25.95	31,186
29 Apr 10	26.10000 +0.09	26.23	26.00	26.10	20,153
28 Apr 10	26.01000 -0.14	26.30	25.95	26.30	31,972
27 Apr 10	26.15000 -0.08	26.29	25.97	26.26	19,034
26 Apr 10	26.23000 +0.42	26.25	25.72	25.72	27,668
23 Apr 10	25.81000 -0.49	26.19	24.98	26.19	63,187
22 Apr 10	26.30000 -0.26	26.45	26.06	26.45	28,507
21 Apr 10	26.56000 -0.56	27.20	26.55	27.12	25,348
20 Apr 10	27.12000 -0.16	27.55	26.90	27.55	34,580
19 Apr 10	27.28000 -0.48	27.38	26.05	27.38	141,660
16 Apr 10	27.76000 -0.22	27.98	27.50	27.98	125,742
15 Apr 10	27.98000 +0.64	28.20	27.25	27.25	46,582
14 Apr 10	27.34000 -0.47	27.71	27.25	27.65	33,271
13 Apr 10	27.81000 -0.54	28.20	27.65	28.16	45,339
12 Apr 10	28.35000 +0.09	28.43	28.03	28.43	19,330
09 Apr 10	28.26000 +0.01	28.32	28.01	28.01	46,269
08 Apr 10	28.25000 -0.13	28.29	28.00	28.29	22,229
07 Apr 10	28.38000 +0.17	28.48	27.85	27.88	43,039
06 Apr 10	28.21000 +0.11	28.21	28.00	28.10	32,274
05 Apr 10	28.10000 +0.10	28.10	27.96	28.00	20,080
01 Apr 10	28.00000 +0.43	28.28	27.58	27.58	33,743
31 Mar 10	27.57000 +0.21	27.60	27.35	27.36	39,131
30 Mar 10	27.36000 -0.02	27.69	27.11	27.38	35,167
29 Mar 10	27.38000 +0.48	27.43	26.60	26.71	39,677
26 Mar 10	26.90000 +0.20	27.32	26.51	26.70	62,520
25 Mar 10	26.70000 +0.10	26.80	26.28	26.30	26,475
24 Mar 10	26.60000 -0.14	26.60	26.10	26.10	34,429
23 Mar 10	26.74000 +0.57	26.74	25.95	25.95	45,958
22 Mar 10	26.17000 +0.52	26.35	25.27	25.65	47,345
19 Mar 10	25.65000 -0.32	26.37	25.50	26.18	31,109
18 Mar 10	25.97000 +0.19	26.19	25.56	25.78	35,895
17 Mar 10	25.78000 +0.60	25.80	25.05	25.06	39,308
16 Mar 10	25.18000 +0.38	25.18	24.39	24.42	45,165
15 Mar 10	24.80000 +0.20	24.80	24.36	24.72	22,609
12 Mar 10	24.60000 +0.34	24.91	24.31	24.31	20,314
11 Mar 10	24.26000 -0.32	24.68	24.14	24.62	18,376
10 Mar 10	24.58000 +0.28	24.84	24.30	24.48	28,915
09 Mar 10	24.30000 +0.35	24.50	23.73	23.73	26,262
08 Mar 10	23.95000 +0.40	23.95	23.50	23.50	18,913
05 Mar 10	23.55000 -0.05	23.74	23.29	23.50	33,815
04 Mar 10	23.60000 -0.12	23.74	23.51	23.51	10,804
03 Mar 10	23.72000 +0.12	23.84	23.40	23.75	43,032
02 Mar 10	23.60000 -0.30	23.95	23.49	23.95	45,379
01 Mar 10	23.90000 +0.43	23.90	23.50	23.50	36,760
26 Feb 10	23.47000 -0.43	23.95	23.10	23.95	77,124
25 Feb 10	23.90000 +0.09	24.00	23.68	24.00	10,845
24 Feb 10	23.81000 +0.19	23.92	23.58	23.63	11,323
23 Feb 10	23.62000 -0.13	23.89	23.54	23.62	35,385
22 Feb 10	23.75000 +0.19	23.79	23.55	23.75	16,004
19 Feb 10	23.56000 +0.26	23.70	23.15	23.70	20,505
18 Feb 10	23.30000 -0.18	23.61	23.06	23.48	26,345
17 Feb 10	23.48000 +0.17	23.83	23.16	23.31	33,640
16 Feb 10	23.31000 +0.25	23.48	23.00	23.15	23,248
12 Feb 10	23.06000 +0.09	23.12	22.82	22.98	5,133
11 Feb 10	22.97000 +0.25	23.20	22.72	22.87	30,974
10 Feb 10	22.72000 +0.13	22.72	22.30	22.59	32,410
09 Feb 10	22.59000 +0.14	22.98	22.46	22.46	25,775
08 Feb 10	22.45000 +0.07	22.54	22.16	22.35	24,868
05 Feb 10	22.38000 -0.67	23.17	22.16	23.00	40,751
04 Feb 10	23.05000 -0.18	23.26	22.93	23.26	52,840
03 Feb 10	23.23000 +0.08	23.34	23.11	23.28	15,943
02 Feb 10	23.15000 +0.03	23.29	22.56	23.06	18,382
01 Feb 10	23.12000 +0.12	23.25	22.76	22.76	29,158
29 Jan 10	23.00000 -0.03	23.03	22.75	23.02	34,898
28 Jan 10	23.03000 +0.08	23.27	22.52	23.00	33,146
27 Jan 10	22.95000 -0.25	23.20	22.70	23.20	32,288
26 Jan 10	23.20000 +0.30	23.34	22.78	22.81	33,839
25 Jan 10	22.90000 -0.10	23.34	22.75	22.91	46,874
22 Jan 10	23.00000 -0.31	23.65	22.85	22.86	53,368
21 Jan 10	23.31000 +0.14	23.65	22.90	23.20	62,323
20 Jan 10	23.17000 -0.16	23.39	22.86	23.39	38,205
19 Jan 10	23.33000 +0.45	23.39	22.80	22.84	31,019
18 Jan 10	22.88000 +0.06	22.88	22.60	22.60	8,936
15 Jan 10	22.82000 -0.23	23.29	22.75	23.23	31,048
14 Jan 10	23.05000 +0.60	23.19	22.17	22.17	115,528
13 Jan 10	22.45000 +0.30	22.45	22.15	22.28	21,258
12 Jan 10	22.15000 -0.21	22.35	22.10	22.20	11,428
11 Jan 10	22.36000 +0.09	22.48	22.15	22.48	18,706
08 Jan 10	22.27000 +0.18	22.37	22.01	22.21	14,220
07 Jan 10	22.09000 +0.09	22.20	22.00	22.00	42,516
06 Jan 10	22.00000 +0.01	22.20	21.81	22.00	27,782
05 Jan 10	21.99000 -0.12	22.40	21.70	22.15	24,096
04 Jan 10	22.11000 +0.28	22.40	21.65	21.65	117,455
31 Dec 09	21.83000 +0.00	21.93	21.68	21.80	8,764
30 Dec 09	21.83000 -0.37	22.39	21.80	22.39	12,241
29 Dec 09	22.20000 +0.00	22.36	22.00	22.35	10,575

Wajax Corporation

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	35.86000 -1.28	37.54	35.66	37.16	89,573
19 Oct 26	37.14000 -0.33	38.14	36.95	37.50	41,109
16 Oct 26	37.47000 -0.81	38.26	37.15	37.81	105,062
15 Oct 26	38.28000 +1.23	38.30	37.12	37.63	57,634
14 Oct 26	37.05000 +0.07	37.61	36.62	36.88	43,897
13 Oct 26	36.98000 +1.02	37.04	35.78	35.99	54,999
09 Oct 26	35.96000 +0.31	36.02	35.47	35.84	59,519
08 Oct 26	35.65000 -0.33	36.07	35.03	35.83	82,473
07 Oct 26	35.98000 -3.62	39.87	35.81	39.49	128,919
06 Oct 26	39.60000 +1.04	39.92	38.70	38.85	169,220
05 Oct 26	38.56000 -0.62	39.60	38.47	39.28	144,335
02 Oct 26	39.18000 +1.32	39.35	37.96	37.98	110,583
01 Oct 26	37.86000 +1.44	37.93	36.20	36.45	103,593
30 Sep 26	36.42000 +0.13	36.74	36.06	36.53	84,906
29 Sep 26	36.29000 +1.78	36.86	34.73	34.73	155,964
28 Sep 26	34.51000 +0.20	34.69	34.02	34.02	51,122
25 Sep 26	34.31000 -0.04	35.10	34.08	34.35	66,083
24 Sep 26	34.35000 +0.41	34.49	33.62	33.92	60,900
23 Sep 26	33.94000 +0.92	34.89	32.87	32.99	177,100
22 Sep 26	33.02000 +1.61	33.14	31.44	31.44	82,900
21 Sep 26	31.41000 +0.35	31.68	31.06	31.06	52,375
18 Sep 26	31.06000 +0.40	31.26	30.66	30.66	53,755
17 Sep 26	30.66000 +0.64	31.05	30.26	30.26	73,339
16 Sep 26	30.02000 +0.65	30.34	29.58	29.58	36,787
15 Sep 26	29.37000 -0.32	29.64	29.33	29.48	54,300
14 Sep 26	29.69000 -0.17	29.99	29.39	29.70	56,020
11 Sep 26	29.86000 +0.10	30.22	29.75	29.75	47,520
10 Sep 26	29.76000 -0.29	30.09	29.56	29.76	39,929
09 Sep 26	30.05000 -0.21	30.14	29.78	29.92	33,565
08 Sep 26	30.26000 -0.07	30.30	29.94	30.07	34,829
04 Sep 26	30.33000 +0.86	30.36	29.68	29.79	42,200
03 Sep 26	29.47000 +0.18	29.64	29.11	29.23	102,400
02 Sep 26	29.29000 +0.50	29.39	28.77	28.91	43,000
01 Sep 26	28.79000 -0.96	29.76	28.71	29.76	78,200
31 Aug 26	29.75000 +0.30	29.96	29.47	29.59	58,900
28 Aug 26	29.45000 -0.06	29.63	29.17	29.53	68,200
27 Aug 26	29.51000 +0.02	29.81	29.33	29.44	45,800
26 Aug 26	29.49000 +0.27	29.55	29.01	29.01	33,602
25 Aug 26	29.22000 -0.31	29.65	29.21	29.55	41,305
24 Aug 26	29.53000 -0.56	30.29	29.40	30.00	78,333
21 Aug 26	30.09000 +0.58	30.19	29.51	29.51	70,094
20 Aug 26	29.51000 -0.13	29.76	29.20	29.51	72,725
19 Aug 26	29.64000 -0.39	30.24	29.45	30.14	75,389
18 Aug 26	30.03000 -0.46	30.59	29.76	30.38	56,420
17 Aug 26	30.49000 -0.07	30.55	30.16	30.48	77,291
14 Aug 26	30.56000 -0.15	30.88	30.40	30.71	31,781
13 Aug 26	30.71000 -0.28	31.25	30.52	31.25	49,089
12 Aug 26	30.99000 -0.30	31.68	30.90	31.68	48,588
11 Aug 26	31.29000 -0.27	31.81	30.82	31.77	90,389
10 Aug 26	31.56000 +0.22	32.68	31.11	31.34	119,682
07 Aug 26	31.34000 -2.92	34.26	30.00	34.25	226,517
06 Aug 26	34.26000 -0.60	35.00	33.90	34.83	135,609
05 Aug 26	34.86000 +0.38	35.00	33.17	33.17	114,413
04 Aug 26	34.48000 +2.03	34.84	32.68	32.70	83,553
31 Jul 26	32.45000 -0.06	32.75	32.25	32.75	41,656
30 Jul 26	32.51000 +0.22	32.59	32.23	32.39	37,009
29 Jul 26	32.29000 -0.36	33.14	31.95	33.14	61,482
28 Jul 26	32.65000 -0.51	33.34	32.51	33.25	45,745
27 Jul 26	33.16000 -1.47	34.59	32.87	34.59	61,473
24 Jul 26	34.63000 +0.72	34.74	34.06	34.06	43,649
23 Jul 26	33.91000 -0.24	34.11	33.43	33.83	92,007
22 Jul 26	34.15000 -0.12	34.75	33.92	33.92	38,516
21 Jul 26	34.27000 -0.15	34.60	33.78	34.45	66,904
20 Jul 26	34.42000 -0.02	34.73	34.19	34.45	55,342
17 Jul 26	34.44000 +0.47	34.50	34.00	34.01	83,647
16 Jul 26	33.97000 +0.48	34.14	33.52	33.63	59,405
15 Jul 26	33.49000 +0.57	33.70	32.80	32.95	44,080
14 Jul 26	32.92000 +1.05	32.92	31.80	31.80	72,052
13 Jul 26	31.87000 +0.02	32.26	31.64	31.76	94,352
10 Jul 26	31.85000 +0.24	31.85	31.47	31.61	27,155
09 Jul 26	31.61000 +0.41	31.83	31.00	31.20	57,753
08 Jul 26	31.20000 +0.20	31.42	30.67	30.67	47,959
07 Jul 26	31.00000 -0.12	31.37	30.71	31.00	82,979
06 Jul 26	31.12000 +1.00	31.22	30.10	30.10	87,339
03 Jul 26	30.12000 +0.63	30.19	29.63	29.82	38,506
02 Jul 26	29.49000 -1.38	30.69	29.13	30.69	132,253
30 Jun 26	30.87000 +0.37	30.89	30.50	30.50	21,083
29 Jun 26	30.50000 -0.19	30.92	30.27	30.69	27,242
26 Jun 26	30.69000 +0.20	30.80	30.50	30.66	26,354
25 Jun 26	30.49000 +0.21	30.80	30.27	30.28	38,776
24 Jun 26	30.28000 -0.13	30.41	30.00	30.40	40,992
23 Jun 26	30.41000 -0.17	30.61	30.16	30.30	33,741
22 Jun 26	30.58000 +0.15	30.66	30.26	30.49	23,306
19 Jun 26	30.43000 +0.18	30.55	29.99	29.99	26,055
18 Jun 26	30.25000 +1.20	30.28	29.06	29.06	42,281
17 Jun 26	29.05000 -0.36	29.54	28.91	29.48	29,465
16 Jun 26	29.41000 -0.13	29.76	29.41	29.59	20,435
15 Jun 26	29.54000 -0.02	29.80	29.33	29.33	29,800
12 Jun 26	29.56000 +0.41	29.91	29.10	29.11	184,673
11 Jun 26	29.15000 +0.15	29.30	28.95	29.00	71,831
10 Jun 26	29.00000 -1.32	30.16	28.91	30.15	60,855
09 Jun 26	30.32000 -0.25	30.99	29.79	30.57	61,389
08 Jun 26	30.57000 +0.67	30.62	30.00	30.00	47,160
05 Jun 26	29.90000 -0.45	30.22	29.78	30.22	45,530
04 Jun 26	30.35000 +1.00	30.35	29.20	29.45	174,611
03 Jun 26	29.35000 +0.27	29.62	29.00	29.19	127,739
02 Jun 26	29.08000 +0.06	29.32	28.83	29.05	88,832
01 Jun 26	29.02000 -0.68	29.51	28.60	29.50	87,530
29 May 26	29.70000 +0.51	29.80	29.05	29.15	81,085
28 May 26	29.19000 +0.10	29.29	28.92	29.11	86,174
27 May 26	29.09000 +0.38	29.44	28.73	28.85	160,177
26 May 26	28.71000 +0.16	29.00	28.51	28.60	44,800
25 May 26	28.55000 +0.18	28.89	28.41	28.83	25,667
22 May 26	28.37000 +0.36	28.38	27.75	28.12	92,252
21 May 26	28.01000 -0.07	28.13	27.65	28.01	61,424
20 May 26	28.08000 -0.19	28.48	27.90	28.26	147,667
19 May 26	28.27000 -0.25	28.83	28.07	28.49	93,092
15 May 26	28.52000 +0.13	28.74	28.14	28.34	68,789
14 May 26	28.39000 -0.03	28.61	28.30	28.50	100,363
13 May 26	28.42000 -0.20	28.70	28.11	28.70	91,096
12 May 26	28.62000 -0.51	29.25	28.50	29.23	114,236
11 May 26	29.13000 -0.46	29.64	29.01	29.44	106,918
08 May 26	29.59000 +0.22	29.88	29.11	29.32	108,092
07 May 26	29.37000 +0.04	29.97	29.30	29.34	141,895
06 May 26	29.33000 +0.03	30.07	28.84	29.58	348,674
05 May 26	29.30000 -4.64	33.21	28.40	32.90	443,018
04 May 26	33.94000 -0.37	34.84	33.29	34.55	129,392
01 May 26	34.31000 +0.49	34.42	33.29	33.82	121,714
30 Apr 26	33.82000 +0.05	33.95	33.46	33.77	69,886
29 Apr 26	33.77000 +0.87	33.77	32.73	32.94	137,110
28 Apr 26	32.90000 +0.52	33.00	32.17	32.41	113,312
27 Apr 26	32.38000 +0.17	32.81	32.20	32.39	102,640
24 Apr 26	32.21000 +0.49	32.70	31.63	31.79	104,186
23 Apr 26	31.72000 +0.25	31.77	31.35	31.65	164,606
22 Apr 26	31.47000 -0.63	32.12	31.41	32.10	63,471
21 Apr 26	32.10000 -0.10	32.65	32.00	32.33	55,414
20 Apr 26	32.20000 -0.04	32.30	32.03	32.28	26,573
17 Apr 26	32.24000 +0.28	32.49	31.96	31.96	61,593
16 Apr 26	31.96000 -0.18	32.60	31.84	32.14	28,398
15 Apr 26	32.14000 -0.92	33.48	32.05	32.96	38,160
14 Apr 26	33.06000 -0.18	33.47	32.91	33.47	46,792
13 Apr 26	33.24000 +0.14	33.44	32.58	33.10	59,917
10 Apr 26	33.10000 +0.46	33.14	32.52	32.76	78,413
09 Apr 26	32.64000 +0.28	32.66	32.31	32.32	56,946
08 Apr 26	32.36000 +0.69	32.66	31.68	32.23	79,376
07 Apr 26	31.67000 -0.24	32.05	31.31	31.99	44,385
06 Apr 26	31.91000 -0.22	32.25	31.70	31.91	68,123
02 Apr 26	32.13000 -0.49	32.46	32.03	32.38	36,630
01 Apr 26	32.62000 +0.24	33.36	32.52	32.55	44,345
31 Mar 26	32.38000 +1.07	32.51	31.67	32.02	46,076
30 Mar 26	31.31000 -0.13	32.02	31.02	31.02	55,655
27 Mar 26	31.44000 -0.24	31.64	31.25	31.53	67,403
26 Mar 26	31.68000 -0.32	32.13	31.65	31.84	43,221
25 Mar 26	32.00000 +0.10	32.46	31.89	31.96	73,553
24 Mar 26	31.90000 +0.15	32.19	31.45	31.74	51,529
23 Mar 26	31.75000 +0.75	31.90	29.11	29.11	64,914
20 Mar 26	31.00000 -0.67	31.63	30.61	31.40	56,475
19 Mar 26	31.67000 -0.81	32.35	31.31	32.35	58,359
18 Mar 26	32.48000 -0.03	33.00	32.05	32.70	73,517
17 Mar 26	32.51000 -0.08	32.98	32.15	32.52	37,457
16 Mar 26	32.59000 +0.19	32.70	32.24	32.40	37,100
13 Mar 26	32.40000 +0.04	32.62	32.02	32.42	48,700
12 Mar 26	32.36000 -0.74	32.89	32.31	32.68	58,300
11 Mar 26	33.10000 -0.24	33.50	33.00	33.32	21,700
10 Mar 26	33.34000 -0.12	33.77	33.13	33.73	54,900
09 Mar 26	33.46000 -0.20	33.61	32.81	33.07	61,400
06 Mar 26	33.66000 -0.10	34.11	32.85	33.33	44,100
05 Mar 26	33.76000 -0.05	34.88	33.39	33.92	106,200
04 Mar 26	33.81000 +0.04	34.20	33.51	33.75	139,900
03 Mar 26	33.77000 +2.17	33.95	31.40	31.90	289,000
02 Mar 26	31.60000 +0.18	31.78	31.16	31.16	79,400
27 Feb 26	31.42000 -0.55	31.94	31.21	31.56	44,100
26 Feb 26	31.97000 +0.44	32.00	31.48	31.50	53,500
25 Feb 26	31.53000 +0.12	31.67	31.12	31.36	56,700
24 Feb 26	31.41000 +0.51	31.41	30.81	31.00	64,400
23 Feb 26	30.90000 +0.06	30.96	30.49	30.95	59,600
20 Feb 26	30.84000 +0.32	30.91	30.40	30.52	24,700
19 Feb 26	30.52000 +0.14	30.59	30.28	30.39	16,600
18 Feb 26	30.38000 +0.29	30.43	29.87	30.05	54,400
17 Feb 26	30.09000 +0.29	30.21	29.49	29.49	45,900
13 Feb 26	29.80000 +1.03	29.86	28.78	29.07	38,800
12 Feb 26	28.77000 -0.33	29.20	28.38	29.09	32,400
11 Feb 26	29.10000 +0.15	29.36	28.87	29.36	14,600
10 Feb 26	28.95000 -0.14	29.12	28.93	29.03	19,300
09 Feb 26	29.09000 -0.09	29.31	28.89	29.01	24,600
06 Feb 26	29.18000 +0.29	29.48	28.69	29.08	38,400
05 Feb 26	28.89000 -0.46	29.49	28.37	29.49	27,800
04 Feb 26	29.35000 -0.13	29.60	29.13	29.45	43,500
03 Feb 26	29.48000 +0.81	29.50	28.74	28.74	65,700
02 Feb 26	28.67000 +0.40	28.70	28.19	28.19	28,100
30 Jan 26	28.27000 -0.32	28.55	27.99	28.36	41,900
29 Jan 26	28.59000 +0.49	28.62	28.06	28.10	22,800
28 Jan 26	28.10000 -0.06	28.25	27.91	28.15	38,600
27 Jan 26	28.16000 +0.10	28.25	27.76	27.87	55,000
26 Jan 26	28.06000 +0.14	28.16	27.62	27.76	104,200
23 Jan 26	27.92000 -0.19	28.17	27.68	28.11	16,600
22 Jan 26	28.11000 +0.02	28.80	27.92	28.13	33,100
21 Jan 26	28.09000 +0.18	28.18	27.78	28.03	15,600
20 Jan 26	27.91000 -0.19	28.31	27.75	28.31	22,900
19 Jan 26	28.10000 -0.24	28.32	27.85	28.32	19,800
16 Jan 26	28.34000 -0.29	28.66	28.27	28.56	11,000
15 Jan 26	28.63000 -0.18	29.05	28.35	28.98	19,000
14 Jan 26	28.81000 +0.27	29.05	28.52	28.76	41,800
13 Jan 26	28.54000 -0.10	28.80	28.41	28.51	18,500
12 Jan 26	28.64000 +0.14	28.76	28.20	28.34	18,400
09 Jan 26	28.50000 +0.44	28.50	28.00	28.17	17,400
08 Jan 26	28.06000 -0.09	28.66	27.98	28.15	53,200
07 Jan 26	28.15000 -0.15	28.40	28.02	28.40	17,000
06 Jan 26	28.30000 +0.34	28.41	27.92	28.00	40,955
05 Jan 26	27.96000 +0.32	28.26	27.74	27.74	60,489
02 Jan 26	27.64000 +0.40	27.80	27.28	27.28	13,500
31 Dec 25	27.24000 -0.22	27.52	27.24	27.52	8,300
30 Dec 25	27.46000 +0.03	27.66	27.41	27.54	19,800
29 Dec 25	27.43000 -0.03	27.99	27.41	27.49	34,000
24 Dec 25	27.46000 -0.06	27.56	27.28	27.44	9,200
23 Dec 25	27.52000 +0.07	27.80	27.40	27.40	53,300
22 Dec 25	27.45000 -0.10	27.86	27.26	27.48	134,500
19 Dec 25	27.55000 -0.42	28.17	27.55	27.95	47,000
18 Dec 25	27.97000 -0.03	28.42	27.89	28.08	34,900
17 Dec 25	28.00000 -0.60	28.85	28.00	28.65	38,400
16 Dec 25	28.60000 +0.37	28.77	28.23	28.23	54,700
15 Dec 25	28.23000 +0.36	28.29	27.40	27.40	55,000
12 Dec 25	27.87000 -0.09	28.08	27.39	28.08	41,644
11 Dec 25	27.96000 -0.11	28.30	27.84	27.84	28,477
10 Dec 25	28.07000 +0.30	28.27	27.83	27.83	44,601
09 Dec 25	27.77000 +0.27	27.97	27.53	27.53	36,084
08 Dec 25	27.50000 +0.12	27.67	27.36	27.36	39,201
05 Dec 25	27.38000 +0.23	27.55	27.00	27.29	30,817
04 Dec 25	27.15000 -0.29	27.67	27.14	27.51	42,438
03 Dec 25	27.44000 +0.04	27.69	27.32	27.32	35,061
02 Dec 25	27.40000 +0.02	27.98	27.39	27.42	41,152
01 Dec 25	27.38000 -0.15	27.70	27.24	27.54	41,694
28 Nov 25	27.53000 -0.24	27.90	27.50	27.79	27,293
27 Nov 25	27.77000 -0.09	28.11	27.48	28.11	21,022
26 Nov 25	27.86000 +0.01	28.17	27.78	27.85	49,007
25 Nov 25	27.85000 +0.51	28.10	27.31	27.31	89,236
24 Nov 25	27.34000 +0.64	27.60	26.70	26.79	85,399
21 Nov 25	26.70000 +0.32	26.75	26.08	26.26	47,608
20 Nov 25	26.38000 -0.57	27.65	26.35	27.01	56,676
19 Nov 25	26.95000 +0.02	27.08	26.80	26.91	40,692
18 Nov 25	26.93000 +0.34	27.00	26.59	26.59	62,620
17 Nov 25	26.59000 -0.19	27.00	26.54	26.80	57,133
14 Nov 25	26.78000 +0.26	26.81	26.34	26.42	41,865
13 Nov 25	26.52000 -0.64	27.16	26.51	27.16	52,057
12 Nov 25	27.16000 +0.37	27.25	26.79	26.79	22,761
11 Nov 25	26.79000 -0.30	27.16	26.51	27.01	27,924
10 Nov 25	27.09000 -0.14	27.58	27.01	27.25	74,113
07 Nov 25	27.23000 +0.29	27.30	26.59	26.92	46,355
06 Nov 25	26.94000 -0.22	27.08	26.41	26.99	51,943
05 Nov 25	27.16000 +2.10	27.18	24.85	25.09	150,967
04 Nov 25	25.06000 +0.39	25.25	24.40	25.02	59,101
03 Nov 25	24.67000 -0.20	24.82	24.40	24.78	26,389
31 Oct 25	24.87000 +0.31	24.98	24.52	24.54	20,805
30 Oct 25	24.56000 -0.26	24.97	24.54	24.79	17,390
29 Oct 25	24.82000 +0.27	25.23	24.55	24.55	65,864
28 Oct 25	24.55000 -0.06	24.89	24.52	24.61	35,238
27 Oct 25	24.61000 +0.03	24.88	24.36	24.70	17,326
24 Oct 25	24.58000 +0.28	24.62	24.31	24.39	59,535
23 Oct 25	24.30000 +0.41	24.35	23.97	23.98	63,179
22 Oct 25	23.89000 +0.49	24.00	23.24	23.40	44,595
21 Oct 25	23.40000 +0.34	23.40	22.95	23.19	30,906
20 Oct 25	23.06000 +0.29	23.18	22.79	22.79	18,062
17 Oct 25	22.77000 +0.27	22.79	22.44	22.46	31,446
16 Oct 25	22.50000 -0.70	23.12	22.43	22.66	34,195
15 Oct 25	23.20000 +0.11	23.35	22.83	23.11	24,398
14 Oct 25	23.09000 +0.14	23.23	23.00	23.00	25,793
10 Oct 25	22.95000 -0.58	23.55	22.90	23.54	40,522
09 Oct 25	23.53000 -0.31	23.80	23.53	23.79	23,783
08 Oct 25	23.84000 +0.18	23.99	23.67	23.83	11,187
07 Oct 25	23.66000 -0.70	24.40	23.56	24.31	94,615
06 Oct 25	24.36000 +0.06	24.42	24.30	24.30	47,266
03 Oct 25	24.30000 -0.33	24.65	24.30	24.54	21,349
02 Oct 25	24.63000 +0.18	24.73	24.45	24.50	23,944
01 Oct 25	24.45000 +0.25	24.70	24.10	24.10	20,807
30 Sep 25	24.20000 +0.07	24.20	24.00	24.13	18,598
29 Sep 25	24.13000 +0.10	24.20	24.00	24.00	16,732
26 Sep 25	24.03000 +0.03	24.08	23.63	23.76	28,523
25 Sep 25	24.00000 -0.11	24.10	23.80	24.10	28,553
24 Sep 25	24.11000 -0.23	24.50	24.03	24.47	29,078
23 Sep 25	24.34000 +0.23	24.43	24.19	24.20	49,744
22 Sep 25	24.11000 +0.43	24.13	23.54	23.54	48,676
19 Sep 25	23.68000 +0.09	23.81	23.53	23.54	44,928
18 Sep 25	23.59000 +0.44	23.75	23.16	23.23	43,401
17 Sep 25	23.15000 +0.00	23.60	23.11	23.28	41,877
16 Sep 25	23.15000 -0.29	23.48	23.10	23.33	23,652
15 Sep 25	23.44000 -0.34	23.59	23.36	23.54	18,256
12 Sep 25	23.78000 -0.01	23.85	23.48	23.85	20,184
11 Sep 25	23.79000 +0.31	23.84	23.46	23.52	33,614
10 Sep 25	23.48000 +0.05	23.58	23.35	23.37	14,815
09 Sep 25	23.43000 -0.31	23.76	23.30	23.74	38,579
08 Sep 25	23.74000 -0.28	23.95	23.68	23.94	23,056
05 Sep 25	24.02000 -0.03	24.18	23.86	24.06	11,952
04 Sep 25	24.05000 +0.18	24.27	23.89	23.89	20,330
03 Sep 25	23.87000 +0.06	23.98	23.83	23.93	8,652
02 Sep 25	23.81000 +0.01	23.92	23.61	23.82	40,372
29 Aug 25	23.80000 -0.67	24.51	23.80	24.42	77,634
28 Aug 25	24.47000 +0.49	24.47	23.92	23.92	72,858
27 Aug 25	23.98000 +0.46	24.00	23.52	23.52	42,685
26 Aug 25	23.52000 -0.04	23.67	23.40	23.40	42,879
25 Aug 25	23.56000 -0.10	23.63	23.15	23.63	45,772
22 Aug 25	23.66000 +0.52	23.70	23.31	23.38	41,949
21 Aug 25	23.14000 +0.13	23.35	22.81	22.81	40,162
20 Aug 25	23.01000 +0.13	23.19	22.83	23.08	27,433
19 Aug 25	22.88000 -0.31	23.73	22.88	23.15	40,623
18 Aug 25	23.19000 +0.28	23.25	22.75	22.87	58,642
15 Aug 25	22.91000 +0.06	23.32	22.90	22.98	45,611
14 Aug 25	22.85000 -0.13	23.06	22.56	22.94	29,898
13 Aug 25	22.98000 +0.32	23.07	22.72	22.99	19,195
12 Aug 25	22.66000 +0.66	22.82	22.04	22.04	28,210
11 Aug 25	22.00000 +0.10	22.33	21.96	22.21	55,260
08 Aug 25	21.90000 -1.24	23.00	21.80	22.99	105,811
07 Aug 25	23.14000 -0.35	23.50	23.00	23.46	27,333
06 Aug 25	23.49000 -0.42	23.82	23.40	23.69	77,502
05 Aug 25	23.91000 +0.10	24.30	23.64	23.64	56,020
01 Aug 25	23.81000 +0.21	23.85	23.18	23.25	56,288
31 Jul 25	23.60000 +0.01	23.73	23.01	23.01	28,259
30 Jul 25	23.59000 -0.11	23.88	23.58	23.72	15,874
29 Jul 25	23.70000 +0.02	23.85	23.70	23.70	21,872
28 Jul 25	23.68000 +0.38	23.70	23.25	23.58	17,034
25 Jul 25	23.30000 +0.00	23.41	23.14	23.34	25,866
24 Jul 25	23.30000 -0.06	23.45	23.24	23.31	12,221
23 Jul 25	23.36000 +0.14	23.52	22.96	22.96	27,743
22 Jul 25	23.22000 +0.14	23.27	22.96	23.27	12,746
21 Jul 25	23.08000 -0.24	23.36	23.02	23.31	31,913
18 Jul 25	23.32000 +0.18	23.32	23.05	23.16	14,874
17 Jul 25	23.14000 +0.08	23.23	23.00	23.07	19,394
16 Jul 25	23.06000 +0.09	23.07	22.80	22.99	10,864
15 Jul 25	22.97000 -0.04	23.13	22.81	22.81	12,443
14 Jul 25	23.01000 -0.05	23.13	22.80	23.07	16,257
11 Jul 25	23.06000 -0.26	23.25	22.84	23.25	16,136
10 Jul 25	23.32000 +0.23	23.35	22.85	23.01	13,221
09 Jul 25	23.09000 -0.37	23.66	23.05	23.63	16,858
08 Jul 25	23.46000 +0.11	23.64	23.33	23.63	15,658
07 Jul 25	23.35000 -0.29	23.82	23.35	23.82	48,349
04 Jul 25	23.64000 +0.10	23.69	23.21	23.46	29,473
03 Jul 25	23.54000 +0.33	23.54	22.97	23.20	55,193
02 Jul 25	23.21000 +0.40	23.23	22.82	22.98	30,379
30 Jun 25	22.81000 +0.17	22.86	22.41	22.64	19,228
27 Jun 25	22.64000 +0.10	22.93	22.43	22.74	16,415
26 Jun 25	22.54000 +0.27	22.83	22.29	22.83	20,650
25 Jun 25	22.27000 -0.42	22.50	22.15	22.50	9,850
24 Jun 25	22.69000 +0.32	22.69	22.47	22.54	10,521
23 Jun 25	22.37000 -0.06	22.55	22.20	22.26	15,686
20 Jun 25	22.43000 -0.07	22.72	22.34	22.38	41,036
19 Jun 25	22.50000 +0.01	22.51	22.23	22.24	12,597
18 Jun 25	22.49000 +0.02	22.56	22.20	22.20	14,499
17 Jun 25	22.47000 -0.57	23.08	22.26	22.95	34,631
16 Jun 25	23.04000 -0.26	23.20	23.00	23.00	29,586
13 Jun 25	23.30000 -0.23	23.52	23.20	23.26	42,650
12 Jun 25	23.53000 +0.15	23.58	23.40	23.50	14,696
11 Jun 25	23.38000 +0.38	23.44	23.05	23.05	22,351
10 Jun 25	23.00000 -0.06	23.11	22.89	22.99	27,012
09 Jun 25	23.06000 +0.48	23.15	22.70	22.74	35,462
06 Jun 25	22.58000 +0.02	22.85	22.23	22.23	18,692
05 Jun 25	22.56000 +0.04	22.85	22.53	22.60	21,718
04 Jun 25	22.52000 +0.13	22.69	22.21	22.21	18,515
03 Jun 25	22.39000 +0.40	22.41	21.85	22.05	50,955
02 Jun 25	21.99000 -0.50	22.51	21.85	22.47	29,345
30 May 25	22.49000 -0.24	22.85	22.36	22.79	25,450
29 May 25	22.73000 +0.30	22.75	22.40	22.43	32,509
28 May 25	22.43000 +0.06	22.75	22.32	22.37	27,634
27 May 25	22.37000 -1.27	23.01	22.03	22.90	88,818
26 May 25	23.64000 +0.22	23.64	23.45	23.45	11,780
23 May 25	23.42000 -0.03	23.49	23.24	23.24	26,903
22 May 25	23.45000 +0.25	23.48	23.10	23.23	37,289
21 May 25	23.20000 -0.64	23.95	23.16	23.47	51,992
20 May 25	23.84000 +0.03	24.00	23.69	23.80	62,071
16 May 25	23.81000 +0.43	23.84	23.06	23.17	77,036
15 May 25	23.38000 -0.12	23.68	23.33	23.34	97,590
14 May 25	23.50000 +0.37	23.50	22.85	23.25	97,794
13 May 25	23.13000 +0.52	23.15	22.58	22.62	141,611
12 May 25	22.61000 +0.39	22.66	22.00	22.43	113,081
09 May 25	22.22000 +0.43	22.28	21.75	21.88	60,599
08 May 25	21.79000 +0.67	21.90	21.12	21.37	121,427
07 May 25	21.12000 +0.42	21.30	20.61	20.61	241,453
06 May 25	20.70000 +2.46	20.90	19.15	19.15	270,106
05 May 25	18.24000 +0.08	18.30	17.99	18.20	19,144
02 May 25	18.16000 +0.34	18.34	17.96	18.34	36,767
01 May 25	17.82000 +0.19	18.05	17.50	17.50	41,431
30 Apr 25	17.63000 +0.11	17.65	17.14	17.45	31,141
29 Apr 25	17.52000 -0.02	17.62	17.46	17.54	17,392
28 Apr 25	17.54000 +0.05	17.65	17.44	17.51	13,318
25 Apr 25	17.49000 +0.10	17.61	17.28	17.33	20,046
24 Apr 25	17.39000 -0.05	17.50	17.32	17.42	15,622
23 Apr 25	17.44000 +0.54	17.60	17.24	17.24	64,072
22 Apr 25	16.90000 -0.06	17.30	16.89	16.99	47,965
21 Apr 25	16.96000 -0.07	17.01	16.66	16.95	65,917
17 Apr 25	17.03000 +0.25	17.03	16.82	16.96	34,671
16 Apr 25	16.78000 -0.04	16.94	16.67	16.79	30,517
15 Apr 25	16.82000 +0.14	17.07	16.70	16.85	34,655
14 Apr 25	16.68000 +0.17	16.88	16.57	16.68	34,389
11 Apr 25	16.51000 +0.28	16.62	16.12	16.18	68,026
10 Apr 25	16.23000 -0.86	17.00	16.05	17.00	83,885
09 Apr 25	17.09000 +1.33	17.25	15.63	15.63	162,364
08 Apr 25	15.76000 -0.26	16.70	15.55	16.11	66,681
07 Apr 25	16.02000 -0.65	16.85	15.63	16.10	183,540
04 Apr 25	16.67000 -0.67	17.02	16.40	17.02	150,199
03 Apr 25	17.34000 -0.40	17.69	17.10	17.29	137,441
02 Apr 25	17.74000 +0.11	17.79	17.46	17.49	51,366
01 Apr 25	17.63000 +0.02	17.81	17.36	17.59	44,836
31 Mar 25	17.61000 +0.25	17.68	17.03	17.47	66,539
28 Mar 25	17.36000 -0.23	17.49	17.15	17.43	151,407
27 Mar 25	17.59000 -0.08	17.66	17.27	17.66	74,533
26 Mar 25	17.67000 -0.14	17.92	17.63	17.85	58,411
25 Mar 25	17.81000 -0.10	17.96	17.76	17.95	36,143
24 Mar 25	17.91000 +0.42	17.94	17.53	17.55	91,501
21 Mar 25	17.49000 -0.23	17.65	17.41	17.65	43,858
20 Mar 25	17.72000 -0.03	17.81	17.57	17.74	45,532
19 Mar 25	17.75000 +0.16	17.82	17.42	17.48	56,060
18 Mar 25	17.59000 +0.00	17.60	17.39	17.60	55,207
17 Mar 25	17.59000 +0.05	17.70	17.46	17.53	68,489
14 Mar 25	17.54000 -0.05	17.64	17.40	17.40	48,700
13 Mar 25	17.59000 -0.45	18.13	17.53	17.99	93,517
12 Mar 25	18.04000 -0.10	18.23	17.92	18.19	52,306
11 Mar 25	18.14000 -0.14	18.31	17.90	18.30	91,201
10 Mar 25	18.28000 -0.54	19.18	18.19	19.18	142,045
07 Mar 25	18.82000 +0.60	18.99	18.12	18.12	116,415
06 Mar 25	18.22000 +0.62	18.37	17.50	17.59	140,532
05 Mar 25	17.60000 +0.30	17.79	17.27	17.79	167,256
04 Mar 25	17.30000 -2.35	18.80	16.50	18.79	315,979
03 Mar 25	19.65000 -0.41	20.26	19.54	20.08	42,245
28 Feb 25	20.06000 -0.22	20.31	19.88	20.31	92,824
27 Feb 25	20.28000 -0.36	20.70	20.24	20.56	34,509
26 Feb 25	20.64000 +0.22	20.84	20.45	20.45	23,137
25 Feb 25	20.42000 +0.13	20.43	20.25	20.31	34,272
24 Feb 25	20.29000 +0.18	20.36	19.93	20.11	41,828
21 Feb 25	20.11000 -0.12	20.31	19.99	20.23	52,937
20 Feb 25	20.23000 -0.14	20.43	20.10	20.37	46,740
19 Feb 25	20.37000 -0.13	20.53	20.36	20.53	29,918
18 Feb 25	20.50000 +0.39	20.65	20.15	20.39	78,750
14 Feb 25	20.11000 -0.06	20.33	20.02	20.21	56,505
13 Feb 25	20.17000 -0.03	20.28	20.10	20.26	51,288
12 Feb 25	20.20000 -0.19	20.54	20.11	20.39	67,890
11 Feb 25	20.39000 -0.17	20.56	20.30	20.56	32,953
10 Feb 25	20.56000 +0.14	20.60	20.37	20.45	51,437
07 Feb 25	20.42000 -0.32	20.76	20.35	20.76	28,600
06 Feb 25	20.74000 -0.12	21.08	20.72	20.92	28,866
05 Feb 25	20.86000 +0.67	20.90	20.26	20.53	99,571
04 Feb 25	20.19000 +0.17	20.45	20.04	20.16	47,328
03 Feb 25	20.02000 -0.78	20.44	19.44	20.44	133,459
31 Jan 25	20.80000 -0.86	21.64	20.69	21.64	79,743
30 Jan 25	21.66000 +0.55	21.66	21.24	21.24	41,565
29 Jan 25	21.11000 -0.36	21.55	21.06	21.23	37,355
28 Jan 25	21.47000 -0.27	21.99	21.26	21.99	32,380
27 Jan 25	21.74000 -0.63	22.12	21.66	22.05	33,853
24 Jan 25	22.37000 +0.08	22.40	22.09	22.28	25,287
23 Jan 25	22.29000 +0.15	22.35	21.94	22.16	39,978
22 Jan 25	22.14000 -0.17	22.41	22.05	22.41	55,009
21 Jan 25	22.31000 +0.14	22.32	21.80	22.30	67,555
20 Jan 25	22.17000 +0.61	22.24	21.69	21.70	75,971
17 Jan 25	21.56000 -0.17	21.90	21.56	21.72	67,303
16 Jan 25	21.73000 +1.17	21.78	20.61	20.69	94,871
15 Jan 25	20.56000 +0.22	20.73	20.49	20.50	54,504
14 Jan 25	20.34000 +0.04	20.51	20.16	20.40	43,256
13 Jan 25	20.30000 +0.08	20.30	20.05	20.22	38,912
10 Jan 25	20.22000 -0.45	20.88	20.11	20.88	84,500
09 Jan 25	20.67000 +0.23	20.67	20.40	20.40	26,192
08 Jan 25	20.44000 -0.51	21.02	20.32	21.00	86,428
07 Jan 25	20.95000 +0.03	21.11	20.67	21.11	50,231
06 Jan 25	20.92000 -0.19	21.43	20.85	21.43	58,477
03 Jan 25	21.11000 +0.00	21.17	20.90	21.17	31,795
02 Jan 25	21.11000 +0.15	21.29	20.95	21.08	52,829
31 Dec 24	20.96000 +0.42	20.96	20.63	20.63	20,344
30 Dec 24	20.54000 -0.25	20.82	20.35	20.80	59,381
27 Dec 24	20.79000 -0.71	21.54	20.79	21.54	31,478
24 Dec 24	21.50000 +1.00	21.50	20.46	21.50	47,671
23 Dec 24	20.50000 -0.25	20.79	20.32	20.79	143,278
20 Dec 24	20.75000 -0.06	20.91	20.58	20.89	87,029
19 Dec 24	20.81000 -0.03	21.22	20.54	20.54	72,931
18 Dec 24	20.84000 -0.38	21.32	20.71	21.29	79,026
17 Dec 24	21.22000 -0.40	21.77	21.16	21.50	80,395
16 Dec 24	21.62000 -1.03	22.55	21.62	22.55	72,904
13 Dec 24	22.65000 -0.15	22.87	22.57	22.81	65,917
12 Dec 24	22.80000 -0.29	23.09	22.70	23.09	62,800
11 Dec 24	23.09000 -0.25	23.40	22.95	23.34	54,429
10 Dec 24	23.34000 -0.05	23.46	23.20	23.40	33,441
09 Dec 24	23.39000 -0.39	23.99	23.32	23.75	60,511
06 Dec 24	23.78000 +0.15	23.85	23.54	23.60	51,036
05 Dec 24	23.63000 +0.09	23.72	23.50	23.51	24,117
04 Dec 24	23.54000 +0.09	23.62	23.23	23.33	65,053
03 Dec 24	23.45000 +0.10	23.59	23.18	23.35	43,842
02 Dec 24	23.35000 -0.38	23.71	23.31	23.71	73,749
29 Nov 24	23.73000 +0.13	23.89	23.41	23.89	76,845
28 Nov 24	23.60000 +0.42	23.86	22.98	23.38	118,772
27 Nov 24	23.18000 +1.72	23.56	21.50	21.50	152,532
26 Nov 24	21.46000 -0.36	22.00	21.30	22.00	34,801
25 Nov 24	21.82000 +0.14	22.00	21.66	21.95	73,884
22 Nov 24	21.68000 +0.37	21.77	21.39	21.48	73,335
21 Nov 24	21.31000 +0.24	21.32	21.02	21.19	52,772
20 Nov 24	21.07000 -0.05	21.14	20.84	21.14	37,443
19 Nov 24	21.12000 -0.42	21.53	21.05	21.53	35,216
18 Nov 24	21.54000 +0.14	21.67	21.30	21.36	45,419
15 Nov 24	21.40000 +0.20	21.40	21.05	21.35	33,705
14 Nov 24	21.20000 +0.20	21.22	21.00	21.09	31,346
13 Nov 24	21.00000 -0.02	21.08	20.64	20.87	65,076
12 Nov 24	21.02000 +0.05	21.14	20.72	21.14	36,557
11 Nov 24	20.97000 +0.11	21.11	20.77	20.81	36,049
08 Nov 24	20.86000 -0.56	21.48	20.83	21.48	67,661
07 Nov 24	21.42000 +0.42	21.50	20.72	21.00	110,186
06 Nov 24	21.00000 +0.41	21.24	20.59	20.80	132,610
05 Nov 24	20.59000 -4.30	22.80	20.44	22.77	397,402
04 Nov 24	24.89000 +0.00	25.19	24.78	24.90	24,739
01 Nov 24	24.89000 +0.18	25.13	24.81	24.95	16,978
31 Oct 24	24.71000 -0.16	24.91	24.57	24.90	30,064
30 Oct 24	24.87000 +0.02	25.01	24.78	24.86	28,870
29 Oct 24	24.85000 -0.72	25.54	24.80	25.54	65,848
28 Oct 24	25.57000 +0.20	25.79	25.40	25.54	38,923
25 Oct 24	25.37000 +0.17	25.42	25.11	25.33	22,473
24 Oct 24	25.20000 +0.25	25.20	24.81	25.19	50,946
23 Oct 24	24.95000 -0.55	25.48	24.85	25.45	44,765
22 Oct 24	25.50000 +0.06	25.76	25.33	25.76	37,058
21 Oct 24	25.44000 -0.14	25.60	25.25	25.60	10,105
18 Oct 24	25.58000 -0.25	25.97	25.56	25.97	10,846
17 Oct 24	25.83000 +0.31	25.83	25.35	25.75	29,506
16 Oct 24	25.52000 -0.28	26.10	25.52	25.76	23,624
15 Oct 24	25.80000 -0.25	26.20	25.59	26.20	36,488
11 Oct 24	26.05000 +0.29	26.12	25.89	25.89	23,470
10 Oct 24	25.76000 +0.35	25.76	25.39	25.60	21,896
09 Oct 24	25.41000 +0.24	25.45	25.07	25.23	24,038
08 Oct 24	25.17000 -0.31	25.59	25.15	25.59	11,100
07 Oct 24	25.48000 -0.13	25.72	25.24	25.63	19,172
04 Oct 24	25.61000 +0.07	25.92	25.41	25.75	25,916
03 Oct 24	25.54000 +0.04	25.59	25.14	25.40	13,886
02 Oct 24	25.50000 -0.31	25.80	25.46	25.80	19,762
01 Oct 24	25.81000 +0.31	26.01	25.39	25.69	27,284
30 Sep 24	25.50000 +0.00	25.59	24.76	25.59	16,223
27 Sep 24	25.50000 -0.25	25.77	25.43	25.77	27,291
26 Sep 24	25.75000 +0.59	25.81	25.16	25.47	38,716
25 Sep 24	25.16000 -0.21	25.48	25.02	25.25	8,613
24 Sep 24	25.37000 +0.70	25.48	24.68	24.68	75,210
23 Sep 24	24.67000 -0.53	25.25	24.67	25.24	29,651
20 Sep 24	25.20000 -0.10	25.58	24.92	25.58	34,851
19 Sep 24	25.30000 +0.30	25.46	24.98	25.30	23,867
18 Sep 24	25.00000 +0.21	25.33	24.69	24.97	31,146
17 Sep 24	24.79000 +0.24	24.84	24.50	24.64	16,911
16 Sep 24	24.55000 -0.51	24.80	24.51	24.73	25,651
13 Sep 24	25.06000 +0.27	25.19	24.80	24.80	33,360
12 Sep 24	24.79000 +0.13	25.04	24.53	24.60	13,627
11 Sep 24	24.66000 +0.46	24.66	24.05	24.16	13,162
10 Sep 24	24.20000 -0.02	24.65	23.86	24.65	20,103
09 Sep 24	24.22000 +0.17	24.79	24.21	24.79	20,415
06 Sep 24	24.05000 -0.31	24.47	23.81	24.39	22,418
05 Sep 24	24.36000 -0.31	24.92	24.34	24.56	16,514
04 Sep 24	24.67000 -0.13	24.92	24.58	24.80	21,245
03 Sep 24	24.80000 -0.70	25.45	24.75	25.42	32,522
30 Aug 24	25.50000 -0.01	25.77	25.37	25.53	7,859
29 Aug 24	25.51000 +0.21	25.86	25.25	25.38	17,251
28 Aug 24	25.30000 -0.10	25.60	25.25	25.40	42,948
27 Aug 24	25.40000 -0.48	25.87	25.40	25.86	29,719
26 Aug 24	25.88000 +0.19	26.00	25.61	25.98	28,046
23 Aug 24	25.69000 +0.63	25.79	24.82	24.82	26,894
22 Aug 24	25.06000 +0.68	25.06	24.35	24.36	37,360
21 Aug 24	24.38000 +0.44	24.55	24.03	24.16	37,938
20 Aug 24	23.94000 -0.54	24.64	23.94	24.64	33,459
19 Aug 24	24.48000 +0.12	24.77	24.36	24.53	12,299
16 Aug 24	24.36000 -0.08	24.62	24.30	24.46	29,870
15 Aug 24	24.44000 +0.41	24.73	24.23	24.23	24,534
14 Aug 24	24.03000 +0.05	24.34	23.98	24.16	30,520
13 Aug 24	23.98000 -0.05	24.30	23.48	24.30	61,014
12 Aug 24	24.03000 -0.12	24.85	23.96	24.27	34,674
09 Aug 24	24.15000 -1.22	25.00	23.15	24.96	102,511
08 Aug 24	25.37000 +0.26	25.61	24.92	25.16	67,542
07 Aug 24	25.11000 -0.28	25.84	24.76	25.42	38,911
06 Aug 24	25.39000 -0.42	25.72	25.25	25.27	44,532
02 Aug 24	25.81000 -0.69	26.13	25.59	26.13	29,822
01 Aug 24	26.50000 -0.10	26.89	26.20	26.89	44,496
31 Jul 24	26.60000 +0.36	26.67	26.24	26.24	32,030
30 Jul 24	26.24000 -0.11	26.62	26.15	26.62	17,680
29 Jul 24	26.35000 -0.38	26.93	26.22	26.93	15,126
26 Jul 24	26.73000 +0.43	26.80	26.34	26.34	14,930
25 Jul 24	26.30000 -0.10	26.47	26.13	26.13	15,637
24 Jul 24	26.40000 -0.35	26.84	26.25	26.81	23,316
23 Jul 24	26.75000 +0.14	26.88	26.52	26.84	31,273
22 Jul 24	26.61000 +0.31	26.76	26.25	26.35	35,363
19 Jul 24	26.30000 +0.09	26.72	26.09	26.72	28,342
18 Jul 24	26.21000 +0.06	26.60	25.96	26.45	24,724
17 Jul 24	26.15000 -0.38	26.53	26.11	26.52	29,851
16 Jul 24	26.53000 +0.76	26.63	25.85	25.85	49,786
15 Jul 24	25.77000 +0.06	26.08	25.76	25.76	24,310
12 Jul 24	25.71000 -0.03	26.10	25.28	25.28	19,167
11 Jul 24	25.74000 +0.45	25.80	25.32	25.49	57,183
10 Jul 24	25.29000 +0.09	25.35	25.07	25.07	21,139
09 Jul 24	25.20000 -0.39	25.57	25.04	25.57	70,129
08 Jul 24	25.59000 +0.40	25.59	25.29	25.37	13,993
05 Jul 24	25.19000 -0.51	26.05	25.18	26.05	27,718
04 Jul 24	25.70000 +0.25	25.73	25.12	25.12	20,270
03 Jul 24	25.45000 +0.30	25.63	25.09	25.34	24,740
02 Jul 24	25.15000 -0.46	25.67	24.85	25.67	56,944
28 Jun 24	25.61000 +0.04	25.91	25.24	25.24	32,582
27 Jun 24	25.57000 +0.47	25.63	25.12	25.24	17,326
26 Jun 24	25.10000 -0.12	25.36	25.00	25.32	31,798
25 Jun 24	25.22000 -0.63	25.95	25.06	25.95	26,706
24 Jun 24	25.85000 +0.21	25.89	25.57	25.64	18,243
21 Jun 24	25.64000 -0.16	25.81	25.28	25.80	57,782
20 Jun 24	25.80000 +0.44	25.80	25.40	25.43	20,049
19 Jun 24	25.36000 -0.16	25.62	25.23	25.40	34,725
18 Jun 24	25.52000 +0.01	25.81	25.38	25.72	28,779
17 Jun 24	25.51000 -0.34	25.78	25.43	25.64	29,429
14 Jun 24	25.85000 -0.83	26.36	25.65	26.20	34,674
13 Jun 24	26.68000 +0.01	26.73	26.23	26.70	28,849
12 Jun 24	26.67000 +0.67	26.96	26.32	26.32	47,628
11 Jun 24	26.00000 -0.15	26.32	25.95	26.16	30,811
10 Jun 24	26.15000 +0.08	26.26	26.00	26.00	27,927
07 Jun 24	26.07000 -0.12	26.49	26.07	26.13	13,799
06 Jun 24	26.19000 -0.09	26.48	26.08	26.47	21,478
05 Jun 24	26.28000 +0.11	26.70	26.20	26.70	46,035
04 Jun 24	26.17000 +0.38	26.21	25.75	25.98	47,849
03 Jun 24	25.79000 -0.53	26.32	25.77	26.32	35,944
31 May 24	26.32000 +0.39	26.41	25.94	25.96	18,470
30 May 24	25.93000 -0.07	26.18	25.80	26.09	27,506
29 May 24	26.00000 -0.05	26.10	25.75	26.03	31,843
28 May 24	26.05000 -0.53	26.52	26.02	26.26	22,964
27 May 24	26.58000 +0.69	26.62	25.86	25.86	37,270
24 May 24	25.89000 -0.01	26.17	25.79	25.79	41,362
23 May 24	25.90000 -0.40	26.53	25.85	26.48	27,037
22 May 24	26.30000 +0.30	26.42	25.65	25.89	119,162
21 May 24	26.00000 -0.11	26.44	25.96	26.11	54,211
17 May 24	26.11000 -0.15	26.50	26.03	26.22	39,109
16 May 24	26.26000 +0.11	26.53	26.05	26.05	27,991
15 May 24	26.15000 -0.56	27.00	26.03	26.66	96,544
14 May 24	26.71000 -0.32	27.24	26.57	27.24	26,032
13 May 24	27.03000 -0.24	27.49	26.95	27.49	43,667
10 May 24	27.27000 +0.23	27.35	26.85	27.26	44,721
09 May 24	27.04000 +0.12	27.37	26.82	27.22	51,548
08 May 24	26.92000 +0.21	27.28	26.61	26.75	69,802
07 May 24	26.71000 -0.90	27.68	26.71	27.47	89,522
06 May 24	27.61000 -0.48	28.85	27.61	28.85	86,727
03 May 24	28.09000 +0.06	28.44	27.81	28.07	124,662
02 May 24	28.03000 -5.69	30.18	26.86	30.02	257,302
01 May 24	33.72000 -0.11	34.14	33.24	34.14	25,665
30 Apr 24	33.83000 -0.42	34.06	33.49	33.64	18,295
29 Apr 24	34.25000 +0.01	34.54	34.01	34.28	34,615
26 Apr 24	34.24000 -0.05	34.66	34.15	34.66	20,283
25 Apr 24	34.29000 +0.03	34.40	33.88	34.15	26,560
24 Apr 24	34.26000 -0.02	34.70	34.13	34.34	13,407
23 Apr 24	34.28000 +0.54	34.40	33.76	33.76	21,040
22 Apr 24	33.74000 +0.27	33.95	33.11	33.88	18,375
19 Apr 24	33.47000 +1.33	33.67	32.24	32.24	36,690
18 Apr 24	32.14000 -0.15	32.74	32.14	32.54	7,924
17 Apr 24	32.29000 +0.07	32.47	31.39	31.39	19,589
16 Apr 24	32.22000 +0.45	32.30	31.56	31.92	39,713
15 Apr 24	31.77000 -0.51	32.60	31.71	32.33	12,437
12 Apr 24	32.28000 -0.22	32.64	32.16	32.49	17,227
11 Apr 24	32.50000 -0.50	33.00	32.35	33.00	35,368
10 Apr 24	33.00000 -0.18	33.22	32.89	33.19	16,540
09 Apr 24	33.18000 -0.14	33.85	33.11	33.68	34,266
08 Apr 24	33.32000 -0.06	33.58	33.30	33.43	6,500
05 Apr 24	33.38000 +0.44	33.49	32.95	32.95	13,687
04 Apr 24	32.94000 -0.21	33.54	32.90	33.08	14,411
03 Apr 24	33.15000 +0.02	33.55	32.91	32.91	17,220
02 Apr 24	33.13000 -0.01	33.20	32.76	32.99	12,593
01 Apr 24	33.14000 +0.38	33.30	32.71	32.75	31,882
28 Mar 24	32.76000 -0.24	33.65	32.76	33.48	20,062
27 Mar 24	33.00000 +0.70	33.12	32.42	32.42	20,400
26 Mar 24	32.30000 -0.37	32.95	32.21	32.21	25,430
25 Mar 24	32.67000 -0.63	33.71	32.67	33.71	26,926
22 Mar 24	33.30000 -0.06	33.51	33.23	33.37	16,968
21 Mar 24	33.36000 +0.21	33.87	32.20	32.20	25,446
20 Mar 24	33.15000 +0.89	33.22	32.23	32.23	24,406
19 Mar 24	32.26000 +0.19	32.49	32.11	32.39	16,133
18 Mar 24	32.07000 +0.31	32.52	31.81	31.81	23,643
15 Mar 24	31.76000 +0.04	32.00	31.70	31.72	155,095
14 Mar 24	31.72000 -0.20	32.02	31.62	32.00	17,575
13 Mar 24	31.92000 +0.00	32.20	31.60	31.94	51,577
12 Mar 24	31.92000 +0.10	32.08	31.78	32.00	15,073
11 Mar 24	31.82000 -0.25	32.00	31.55	31.91	39,836
08 Mar 24	32.07000 -0.49	32.95	32.03	32.27	36,182
07 Mar 24	32.56000 -0.17	33.31	32.49	32.62	50,334
06 Mar 24	32.73000 +1.22	32.86	31.88	31.88	73,374
05 Mar 24	31.51000 -2.58	32.77	30.80	32.77	122,812
04 Mar 24	34.09000 -0.11	34.39	33.79	33.79	32,270
01 Mar 24	34.20000 +0.11	34.70	33.96	34.49	40,632
29 Feb 24	34.09000 -0.50	34.96	34.00	34.96	38,807
28 Feb 24	34.59000 +0.65	34.67	32.80	32.81	42,124
27 Feb 24	33.94000 +0.66	34.03	33.18	33.18	55,901
26 Feb 24	33.28000 +0.50	33.43	32.46	32.46	25,410
23 Feb 24	32.78000 +0.31	32.93	31.75	31.75	43,101
22 Feb 24	32.47000 -0.28	33.07	32.43	32.80	25,843
21 Feb 24	32.75000 +0.33	32.80	31.52	31.52	16,034
20 Feb 24	32.42000 -0.32	33.14	31.08	31.08	34,781
16 Feb 24	32.74000 +0.63	32.74	32.02	32.08	20,251
15 Feb 24	32.11000 -0.08	32.50	31.92	32.50	22,749
14 Feb 24	32.19000 +0.64	32.36	31.28	31.28	26,322
13 Feb 24	31.55000 -0.69	31.83	31.09	31.10	18,957
12 Feb 24	32.24000 +0.69	32.35	31.48	31.53	28,208
09 Feb 24	31.55000 +0.01	31.68	31.23	31.49	22,678
08 Feb 24	31.54000 +0.31	31.70	31.26	31.41	21,618
07 Feb 24	31.23000 -0.30	31.79	31.00	31.79	26,553
06 Feb 24	31.53000 -0.09	32.05	31.48	31.73	36,620
05 Feb 24	31.62000 -0.82	32.25	31.56	32.07	24,197
02 Feb 24	32.44000 +0.19	32.64	31.92	31.92	29,957
01 Feb 24	32.25000 +0.41	32.38	31.93	32.20	26,528
31 Jan 24	31.84000 -0.20	32.18	31.69	31.69	20,524
30 Jan 24	32.04000 +0.03	32.25	31.70	31.71	16,834
29 Jan 24	32.01000 +0.03	32.20	31.77	32.00	14,293
26 Jan 24	31.98000 +0.33	32.06	31.18	31.18	24,089
25 Jan 24	31.65000 +0.44	31.80	31.40	31.49	20,026
24 Jan 24	31.21000 -0.05	31.82	31.20	31.51	28,803
23 Jan 24	31.26000 -0.94	32.08	30.94	32.01	30,561
22 Jan 24	32.20000 +0.20	32.39	31.94	32.14	24,426
19 Jan 24	32.00000 +0.13	32.15	31.65	31.87	25,536
18 Jan 24	31.87000 +0.62	31.87	30.96	30.96	49,032
17 Jan 24	31.25000 -0.11	31.49	30.92	31.49	25,588
16 Jan 24	31.36000 +0.36	31.44	30.58	30.60	29,499
15 Jan 24	31.00000 -0.11	31.14	30.68	31.10	16,035
12 Jan 24	31.11000 +0.18	31.13	30.32	30.32	17,898
11 Jan 24	30.93000 +0.19	30.99	30.06	30.78	29,330
10 Jan 24	30.74000 +0.39	30.75	30.18	30.33	18,380
09 Jan 24	30.35000 +0.16	30.53	29.79	29.79	16,429
08 Jan 24	30.19000 -0.10	30.31	29.92	30.01	14,084
05 Jan 24	30.29000 +0.14	30.52	29.90	30.08	40,044
04 Jan 24	30.15000 -0.19	30.65	30.02	30.02	17,524
03 Jan 24	30.34000 +0.19	30.53	29.83	30.05	25,237
02 Jan 24	30.15000 -0.12	30.52	29.94	30.52	26,395
29 Dec 23	30.27000 -0.05	30.50	30.15	30.39	20,021
28 Dec 23	30.32000 +0.72	30.51	29.47	29.79	35,703
27 Dec 23	29.60000 +0.32	29.75	29.24	29.39	16,311
22 Dec 23	29.28000 -0.02	29.45	29.08	29.36	19,595
21 Dec 23	29.30000 +0.42	29.38	29.06	29.12	9,347
20 Dec 23	28.88000 +0.00	29.38	28.82	28.95	28,818
19 Dec 23	28.88000 +0.29	28.96	28.32	28.32	38,982
18 Dec 23	28.59000 -0.03	28.91	28.40	28.66	18,286
15 Dec 23	28.62000 -0.34	29.26	28.52	29.26	29,350
14 Dec 23	28.96000 +0.09	29.32	28.85	29.09	27,739
13 Dec 23	28.87000 +0.30	28.97	28.24	28.97	30,002
12 Dec 23	28.57000 +0.57	28.57	27.90	28.34	33,852
11 Dec 23	28.00000 +0.04	28.22	27.80	27.97	46,875
08 Dec 23	27.96000 -0.74	28.63	27.96	28.34	27,945
07 Dec 23	28.70000 +0.46	28.95	27.93	28.47	30,899
06 Dec 23	28.24000 -0.19	28.64	27.87	28.42	33,475
05 Dec 23	28.43000 +0.78	28.68	27.39	27.39	34,714
04 Dec 23	27.65000 +0.28	27.85	27.29	27.29	24,493
01 Dec 23	27.37000 +0.64	27.51	26.93	26.93	23,660
30 Nov 23	26.73000 +0.18	26.93	26.60	26.61	23,371
29 Nov 23	26.55000 -0.08	26.90	26.41	26.78	37,777
28 Nov 23	26.63000 +0.20	26.79	26.30	26.75	49,314
27 Nov 23	26.43000 -0.07	26.59	26.29	26.29	25,793
24 Nov 23	26.50000 -0.25	26.78	26.49	26.50	5,428
23 Nov 23	26.75000 +0.08	27.24	26.74	26.97	19,435
22 Nov 23	26.67000 +0.20	26.76	26.30	26.65	16,481
21 Nov 23	26.47000 -1.18	27.63	26.37	27.63	71,922
20 Nov 23	27.65000 -0.57	28.31	27.64	28.05	25,182
17 Nov 23	28.22000 +0.17	28.36	27.83	27.83	21,649
16 Nov 23	28.05000 -0.36	28.19	27.93	27.99	20,278
15 Nov 23	28.41000 +0.73	28.68	27.71	27.71	78,828
14 Nov 23	27.68000 +0.13	28.19	27.67	28.00	40,444
13 Nov 23	27.55000 -0.01	27.72	27.22	27.22	25,055
10 Nov 23	27.56000 -0.23	27.84	27.23	27.24	87,566
09 Nov 23	27.79000 +0.47	27.93	27.33	27.34	114,122
08 Nov 23	27.32000 -2.22	29.71	27.25	29.71	162,045
07 Nov 23	29.54000 -2.54	32.25	29.47	32.25	209,502
06 Nov 23	32.08000 +0.08	32.22	31.90	32.22	82,485
03 Nov 23	32.00000 +0.03	32.57	31.93	31.95	50,892
02 Nov 23	31.97000 +1.66	31.97	30.44	30.50	78,923
01 Nov 23	30.31000 +0.45	30.42	30.00	30.03	57,793
31 Oct 23	29.86000 -0.04	30.07	29.62	29.70	36,112
30 Oct 23	29.90000 +0.90	30.10	29.15	29.15	36,726
27 Oct 23	29.00000 +0.05	29.14	28.75	28.98	63,217
26 Oct 23	28.95000 +0.13	29.24	28.60	28.62	27,385
25 Oct 23	28.82000 -0.04	29.00	28.54	28.62	38,868
24 Oct 23	28.86000 +0.56	28.88	28.01	28.01	38,321
23 Oct 23	28.30000 -0.15	28.70	28.20	28.20	7,600
20 Oct 23	28.45000 +0.03	28.52	28.05	28.42	24,951
19 Oct 23	28.42000 +0.05	28.84	28.11	28.11	21,145
18 Oct 23	28.37000 -1.11	29.46	28.30	29.46	31,896
17 Oct 23	29.48000 -0.67	30.02	29.40	29.76	24,231
16 Oct 23	30.15000 +0.45	30.50	29.50	29.71	47,950
13 Oct 23	29.70000 -0.21	30.40	29.56	30.05	31,065
12 Oct 23	29.91000 -0.50	30.65	29.04	30.65	63,861
11 Oct 23	30.41000 +1.01	30.48	29.26	29.26	60,166
10 Oct 23	29.40000 +0.69	29.48	28.79	28.80	30,166
06 Oct 23	28.71000 +0.92	28.72	27.42	27.77	27,893
05 Oct 23	27.79000 +0.26	27.97	27.35	27.35	20,190
04 Oct 23	27.53000 -0.03	27.75	27.26	27.29	19,200
03 Oct 23	27.56000 -0.38	27.81	27.47	27.69	24,531
02 Oct 23	27.94000 -0.20	28.29	27.67	28.11	43,506
29 Sep 23	28.14000 +0.06	28.80	28.14	28.39	32,293
28 Sep 23	28.08000 +0.34	28.39	27.51	27.52	13,895
27 Sep 23	27.74000 +0.51	27.85	27.23	27.33	17,774
26 Sep 23	27.23000 -0.80	28.03	27.17	28.01	39,844
25 Sep 23	28.03000 -0.15	28.51	28.01	28.51	13,175
22 Sep 23	28.18000 -0.33	28.44	28.11	28.40	27,406
21 Sep 23	28.51000 -1.50	29.86	28.51	29.86	26,986
20 Sep 23	30.01000 +0.06	30.06	29.61	30.06	27,000
19 Sep 23	29.95000 -0.04	30.43	29.88	29.99	71,925
18 Sep 23	29.99000 +1.02	30.14	28.89	28.97	126,456
15 Sep 23	28.97000 -0.38	29.30	28.96	29.30	26,288
14 Sep 23	29.35000 +0.22	29.39	28.97	28.97	13,423
13 Sep 23	29.13000 +0.05	29.29	28.96	29.14	43,723
12 Sep 23	29.08000 -0.22	29.44	29.01	29.14	34,898
11 Sep 23	29.30000 +0.27	29.40	29.11	29.18	18,633
08 Sep 23	29.03000 -0.07	29.13	29.00	29.05	23,864
07 Sep 23	29.10000 -0.08	29.16	28.72	29.00	63,361
06 Sep 23	29.18000 +0.06	29.23	28.89	29.16	37,724
05 Sep 23	29.12000 -0.07	29.51	28.99	29.08	68,894
01 Sep 23	29.19000 +1.07	29.21	28.31	28.47	255,644
31 Aug 23	28.12000 +0.06	28.33	27.85	27.85	33,082
30 Aug 23	28.06000 +0.19	28.15	27.79	27.96	43,377
29 Aug 23	27.87000 +0.05	28.07	27.63	27.63	16,647
28 Aug 23	27.82000 +0.17	28.10	27.65	27.65	17,901
25 Aug 23	27.65000 +0.13	27.84	27.38	27.49	31,580
24 Aug 23	27.52000 -0.17	27.74	27.26	27.55	17,875
23 Aug 23	27.69000 +0.40	27.79	27.36	27.36	17,846
22 Aug 23	27.29000 +0.32	27.60	27.02	27.02	44,269
21 Aug 23	26.97000 -0.56	27.45	26.71	27.39	30,470
18 Aug 23	27.53000 +0.10	27.57	27.03	27.03	7,564
17 Aug 23	27.43000 -0.29	28.05	27.36	27.87	56,951
16 Aug 23	27.72000 -0.09	28.15	27.59	27.61	26,097
15 Aug 23	27.81000 -0.48	28.52	27.80	28.01	48,313
14 Aug 23	28.29000 +0.04	28.60	28.15	28.46	87,068
11 Aug 23	28.25000 +0.74	28.72	27.90	27.98	61,338
10 Aug 23	27.51000 +0.13	27.67	26.91	27.67	27,502
09 Aug 23	27.38000 -0.06	27.54	27.10	27.20	17,109
08 Aug 23	27.44000 -0.46	27.99	27.32	27.99	26,650
04 Aug 23	27.90000 +0.27	27.96	27.40	27.51	21,298
03 Aug 23	27.63000 +0.16	27.85	27.14	27.32	30,603
02 Aug 23	27.47000 -0.68	28.14	27.41	28.14	14,339
01 Aug 23	28.15000 +1.04	28.46	27.00	27.04	78,520
31 Jul 23	27.11000 -0.01	27.41	27.02	27.02	20,325
28 Jul 23	27.12000 -0.03	27.35	27.07	27.30	12,827
27 Jul 23	27.15000 -0.25	27.54	27.04	27.54	17,800
26 Jul 23	27.40000 -0.06	27.63	27.15	27.57	20,456
25 Jul 23	27.46000 +0.12	27.68	27.18	27.18	14,340
24 Jul 23	27.34000 +0.27	27.47	27.10	27.10	44,552
21 Jul 23	27.07000 +0.00	27.18	26.99	27.10	37,209
20 Jul 23	27.07000 -0.09	27.25	27.00	27.25	17,476
19 Jul 23	27.16000 -0.29	27.50	27.15	27.45	20,724
18 Jul 23	27.45000 +0.17	27.55	26.82	27.24	50,215
17 Jul 23	27.28000 +0.55	27.50	26.75	26.75	53,598
14 Jul 23	26.73000 +0.70	26.73	26.00	26.14	62,137
13 Jul 23	26.03000 +0.09	26.23	25.78	26.23	29,627
12 Jul 23	25.94000 +0.48	26.15	25.59	25.72	47,743
11 Jul 23	25.46000 +0.05	25.80	25.15	25.43	37,985
10 Jul 23	25.41000 +0.52	25.50	24.85	24.85	29,669
07 Jul 23	24.89000 +0.07	25.08	24.80	24.90	13,647
06 Jul 23	24.82000 -0.29	25.29	24.75	25.29	28,239
05 Jul 23	25.11000 +0.01	25.30	24.99	25.08	21,053
04 Jul 23	25.10000 +0.16	25.26	24.80	24.94	25,002
30 Jun 23	24.94000 +0.19	25.10	24.69	24.91	16,746
29 Jun 23	24.75000 +0.32	24.80	24.42	24.58	14,537
28 Jun 23	24.43000 -0.22	24.50	23.36	23.36	23,417
27 Jun 23	24.65000 +0.93	24.65	23.73	23.73	25,811
26 Jun 23	23.72000 -0.09	23.94	23.71	23.80	16,782
23 Jun 23	23.81000 -0.30	23.95	23.61	23.87	15,375
22 Jun 23	24.11000 -0.39	24.48	24.02	24.34	21,590
21 Jun 23	24.50000 +0.50	24.55	23.84	23.90	26,831
20 Jun 23	24.00000 +0.35	24.12	23.39	23.39	39,495
19 Jun 23	23.65000 -0.10	23.75	23.36	23.36	19,873
16 Jun 23	23.75000 +0.14	23.81	23.57	23.66	15,799
15 Jun 23	23.61000 -0.01	23.66	23.35	23.40	18,270
14 Jun 23	23.62000 -0.07	23.78	23.36	23.36	18,977
13 Jun 23	23.69000 +0.25	24.15	23.43	23.43	32,746
12 Jun 23	23.44000 +0.27	23.64	23.30	23.35	11,526
09 Jun 23	23.17000 -0.18	23.49	22.74	23.49	32,332
08 Jun 23	23.35000 +0.06	23.43	23.21	23.21	13,666
07 Jun 23	23.29000 -0.11	23.60	23.16	23.33	36,998
06 Jun 23	23.40000 -0.03	23.60	23.32	23.43	19,505
05 Jun 23	23.43000 +0.16	23.56	23.27	23.27	9,207
02 Jun 23	23.27000 +0.44	23.35	22.96	23.00	10,081
01 Jun 23	22.83000 +0.03	22.91	22.63	22.80	23,178
31 May 23	22.80000 -0.71	23.42	22.75	23.42	77,535
30 May 23	23.51000 -0.36	23.95	23.43	23.80	15,587
29 May 23	23.87000 +0.48	23.98	23.45	23.47	17,772
26 May 23	23.39000 +0.14	23.39	23.12	23.25	17,078
25 May 23	23.25000 +0.74	23.30	22.60	22.60	30,878
24 May 23	22.51000 -0.36	22.69	22.25	22.69	34,760
23 May 23	22.87000 +0.35	22.89	22.20	22.20	20,081
19 May 23	22.52000 -0.23	23.11	22.42	23.11	24,398
18 May 23	22.75000 +0.04	23.15	22.70	22.74	19,007
17 May 23	22.71000 +0.47	22.71	22.32	22.58	15,343
16 May 23	22.24000 +0.42	22.30	21.68	21.77	61,302
15 May 23	21.82000 -0.32	22.03	21.75	21.97	40,001
12 May 23	22.14000 +0.26	22.29	21.97	22.00	16,878
11 May 23	21.88000 -0.34	22.05	21.63	22.01	35,304
10 May 23	22.22000 -1.04	23.35	22.04	23.35	42,631
09 May 23	23.26000 +0.16	23.26	23.04	23.10	26,610
08 May 23	23.10000 +0.00	23.28	23.00	23.10	53,684
05 May 23	23.10000 +0.00	23.40	23.04	23.40	26,111
04 May 23	23.10000 -1.34	24.31	23.00	24.31	65,047
03 May 23	24.44000 -0.33	24.90	24.36	24.75	53,585
02 May 23	24.77000 +0.47	25.20	24.48	24.84	47,243
01 May 23	24.30000 +0.25	24.50	24.07	24.14	23,479
28 Apr 23	24.05000 -0.12	24.47	24.05	24.47	18,779
27 Apr 23	24.17000 +0.38	24.47	23.74	23.79	29,361
26 Apr 23	23.79000 +0.16	23.86	23.58	23.64	18,064
25 Apr 23	23.63000 -0.21	23.97	23.61	23.97	15,763
24 Apr 23	23.84000 -0.09	23.84	23.51	23.51	15,573
21 Apr 23	23.93000 +0.08	23.95	23.60	23.85	19,237
20 Apr 23	23.85000 -0.13	23.97	23.67	23.85	12,261
19 Apr 23	23.98000 +0.21	24.03	23.60	23.70	12,634
18 Apr 23	23.77000 -0.53	24.41	23.70	24.41	20,609
17 Apr 23	24.30000 +0.33	24.30	23.93	24.01	16,463
14 Apr 23	23.97000 +0.00	23.97	23.72	23.92	14,159
13 Apr 23	23.97000 +0.31	24.00	23.49	23.50	14,332
12 Apr 23	23.66000 +0.07	23.81	23.54	23.69	11,830
11 Apr 23	23.59000 +0.32	23.60	23.01	23.26	23,111
10 Apr 23	23.27000 -0.17	23.31	23.01	23.01	21,790
05 Apr 23	23.44000 -0.65	23.96	23.15	23.96	44,591
04 Apr 23	24.09000 +0.24	24.27	23.81	24.24	24,626
03 Apr 23	23.85000 -0.80	24.65	23.61	24.64	53,925
31 Mar 23	24.65000 +0.40	24.85	24.42	24.43	37,812
30 Mar 23	24.25000 +0.29	24.39	24.02	24.02	12,481
29 Mar 23	23.96000 +0.15	24.05	23.83	23.87	20,390
28 Mar 23	23.81000 -0.04	24.13	23.75	23.93	16,958
27 Mar 23	23.85000 +0.47	23.98	23.55	23.78	20,808
24 Mar 23	23.38000 -0.39	23.77	23.16	23.24	26,237
23 Mar 23	23.77000 -0.48	24.52	23.74	24.08	19,326
22 Mar 23	24.25000 +0.14	24.46	24.05	24.28	26,982
21 Mar 23	24.11000 +0.53	24.64	23.72	23.82	75,721
20 Mar 23	23.58000 +0.82	23.58	22.68	22.76	31,417
17 Mar 23	22.76000 -0.94	23.60	22.75	23.20	42,573
16 Mar 23	23.70000 +0.87	23.70	22.00	22.67	44,962
15 Mar 23	22.83000 -1.25	23.80	22.46	23.41	82,258
14 Mar 23	24.08000 -0.18	24.68	23.78	24.46	59,459
13 Mar 23	24.26000 -0.67	24.88	24.03	24.88	42,128
10 Mar 23	24.93000 -0.25	25.35	24.80	25.18	47,456
09 Mar 23	25.18000 -0.27	25.70	25.11	25.45	61,851
08 Mar 23	25.45000 +0.38	25.67	24.90	25.49	113,828
07 Mar 23	25.07000 +1.05	25.48	24.60	25.00	124,927
06 Mar 23	24.02000 -0.08	24.15	23.80	24.06	16,564
03 Mar 23	24.10000 +0.13	24.26	24.00	24.00	28,348
02 Mar 23	23.97000 +0.20	24.05	23.41	23.49	24,319
01 Mar 23	23.77000 -0.53	24.61	23.67	24.21	28,151
28 Feb 23	24.30000 +0.36	24.34	23.61	23.95	31,758
27 Feb 23	23.94000 +0.47	23.95	23.65	23.65	18,811
24 Feb 23	23.47000 -0.16	23.69	23.24	23.66	20,757
23 Feb 23	23.63000 +0.09	23.72	23.30	23.60	11,533
22 Feb 23	23.54000 +0.45	23.68	23.10	23.10	29,727
21 Feb 23	23.09000 -0.64	23.64	23.09	23.50	34,698
17 Feb 23	23.73000 +0.23	23.73	23.28	23.40	59,921
16 Feb 23	23.50000 +0.39	23.55	22.68	22.68	81,962
15 Feb 23	23.11000 +0.71	23.15	22.35	22.50	48,419
14 Feb 23	22.40000 -0.05	22.56	22.30	22.30	19,887
13 Feb 23	22.45000 +0.27	22.70	21.89	21.89	24,022
10 Feb 23	22.18000 -0.17	22.41	22.01	22.01	50,970
09 Feb 23	22.35000 -0.41	22.90	22.30	22.80	27,970
08 Feb 23	22.76000 -0.20	23.08	22.70	22.95	14,456
07 Feb 23	22.96000 +0.10	23.18	22.67	22.72	16,115
06 Feb 23	22.86000 -0.24	23.04	22.82	23.00	7,800
03 Feb 23	23.10000 -0.07	23.29	22.80	22.80	10,217
02 Feb 23	23.17000 +0.15	23.59	22.69	22.70	41,008
01 Feb 23	23.02000 +0.02	23.15	22.74	22.85	102,018
31 Jan 23	23.00000 +0.77	23.00	22.14	22.15	33,320
30 Jan 23	22.23000 -0.03	22.25	21.92	21.93	15,603
27 Jan 23	22.26000 +0.34	22.43	21.95	21.96	28,910
26 Jan 23	21.92000 +0.47	21.98	21.39	21.40	37,412
25 Jan 23	21.45000 -0.05	21.45	21.06	21.06	23,062
24 Jan 23	21.50000 -0.06	21.75	21.50	21.62	9,660
23 Jan 23	21.56000 +0.07	21.71	21.41	21.70	13,950
20 Jan 23	21.49000 +0.01	21.61	21.36	21.37	6,581
19 Jan 23	21.48000 -0.58	21.88	21.40	21.65	14,422
18 Jan 23	22.06000 +0.24	22.24	21.87	21.87	39,224
17 Jan 23	21.82000 +0.24	21.90	21.59	21.59	32,188
16 Jan 23	21.58000 +0.13	21.91	21.09	21.09	18,338
13 Jan 23	21.45000 +0.20	21.65	21.01	21.01	26,008
12 Jan 23	21.25000 +0.46	21.55	20.80	20.80	37,762
11 Jan 23	20.79000 +0.48	20.80	20.37	20.39	30,500
10 Jan 23	20.31000 +0.06	20.39	20.03	20.15	11,253
09 Jan 23	20.25000 +0.22	20.58	20.19	20.19	20,627
06 Jan 23	20.03000 +0.56	20.17	19.47	19.49	47,601
05 Jan 23	19.47000 -0.30	19.68	19.47	19.68	9,693
04 Jan 23	19.77000 +0.39	19.85	19.49	19.75	14,937
03 Jan 23	19.38000 -0.35	20.00	19.16	19.54	36,838
30 Dec 22	19.73000 +0.17	19.85	19.51	19.84	10,768
29 Dec 22	19.56000 +0.75	19.70	19.07	19.18	19,091
28 Dec 22	18.81000 -0.84	19.57	18.75	19.22	18,321
23 Dec 22	19.65000 +0.02	19.75	19.47	19.63	14,729
22 Dec 22	19.63000 -0.74	20.28	19.46	20.28	14,185
21 Dec 22	20.37000 +0.47	20.76	19.42	20.37	69,152
20 Dec 22	19.90000 +0.32	20.09	19.51	19.66	35,607
19 Dec 22	19.58000 -0.35	19.99	19.45	19.99	11,081
16 Dec 22	19.93000 +0.13	19.93	19.63	19.93	32,109
15 Dec 22	19.80000 -0.10	19.88	19.32	19.88	22,099
14 Dec 22	19.90000 -0.17	20.42	19.81	19.94	24,241
13 Dec 22	20.07000 +0.42	20.34	19.84	20.14	23,514
12 Dec 22	19.65000 +0.15	19.78	19.48	19.71	31,263
09 Dec 22	19.50000 -0.24	19.81	19.50	19.73	11,301
08 Dec 22	19.74000 +0.10	20.10	19.52	19.52	20,101
07 Dec 22	19.64000 -0.09	20.00	19.54	19.54	9,267
06 Dec 22	19.73000 -0.36	20.22	19.66	20.02	13,663
05 Dec 22	20.09000 -0.47	20.35	20.03	20.21	14,230
02 Dec 22	20.56000 +0.01	20.71	20.17	20.39	12,866
01 Dec 22	20.55000 -0.15	20.90	20.49	20.75	8,742
30 Nov 22	20.70000 +0.29	20.70	20.30	20.64	11,726
29 Nov 22	20.41000 +0.33	20.42	20.10	20.11	11,115
28 Nov 22	20.08000 -0.52	20.60	19.99	20.60	16,878
25 Nov 22	20.60000 +0.00	20.68	20.50	20.52	5,484
24 Nov 22	20.60000 +0.29	20.60	20.28	20.30	6,999
23 Nov 22	20.31000 +0.24	20.35	19.87	19.87	23,124
22 Nov 22	20.07000 +0.02	20.22	20.05	20.05	7,875
21 Nov 22	20.05000 +0.05	20.34	19.78	20.34	14,487
18 Nov 22	20.00000 +0.34	20.08	19.72	19.72	16,520
17 Nov 22	19.66000 -0.37	20.10	19.65	20.09	30,038
16 Nov 22	20.03000 -0.29	20.29	20.01	20.12	15,069
15 Nov 22	20.32000 +0.39	20.38	20.02	20.38	29,270
14 Nov 22	19.93000 -0.15	20.26	19.85	20.24	29,169
11 Nov 22	20.08000 +0.18	20.50	19.86	20.15	17,208
10 Nov 22	19.90000 +0.24	19.92	19.60	19.60	23,677
09 Nov 22	19.66000 +0.02	19.94	19.43	19.58	33,171
08 Nov 22	19.64000 +0.29	20.56	19.56	19.89	51,557
07 Nov 22	19.35000 +0.44	19.53	19.05	19.18	25,469
04 Nov 22	18.91000 +0.21	19.30	18.51	18.51	31,678
03 Nov 22	18.70000 +0.00	19.10	18.51	18.60	22,008
02 Nov 22	18.70000 -0.37	19.25	18.61	19.01	50,143
01 Nov 22	19.07000 +0.63	19.17	18.27	18.27	50,240
31 Oct 22	18.44000 -0.41	18.80	18.44	18.80	15,777
28 Oct 22	18.85000 +0.20	19.05	18.67	18.96	10,051
27 Oct 22	18.65000 +0.50	18.84	18.48	18.48	25,275
26 Oct 22	18.15000 -0.10	18.50	18.01	18.19	12,378
25 Oct 22	18.25000 +0.17	18.35	18.08	18.08	9,110
24 Oct 22	18.08000 +0.40	18.15	17.65	17.65	19,882
21 Oct 22	17.68000 +0.20	17.77	17.39	17.42	22,584
20 Oct 22	17.48000 -0.44	18.01	17.48	17.75	37,792
19 Oct 22	17.92000 -0.37	18.27	17.70	18.23	24,351
18 Oct 22	18.29000 +0.29	18.52	18.21	18.50	11,653
17 Oct 22	18.00000 +0.48	18.12	17.85	17.94	33,458
14 Oct 22	17.52000 -0.46	18.26	17.49	18.26	9,629
13 Oct 22	17.98000 +0.28	18.13	17.25	17.39	37,598
12 Oct 22	17.70000 +0.20	17.70	17.26	17.50	25,101
11 Oct 22	17.50000 -0.33	18.01	17.50	18.01	22,559
07 Oct 22	17.83000 -0.44	18.09	17.73	18.09	16,805
06 Oct 22	18.27000 -0.47	19.01	18.03	19.01	26,838
05 Oct 22	18.74000 -0.67	19.18	18.74	19.18	18,130
04 Oct 22	19.41000 +1.14	19.59	18.54	18.60	36,020
03 Oct 22	18.27000 -0.33	19.21	18.04	18.39	94,917
30 Sep 22	18.60000 +0.46	18.69	18.18	18.59	11,501
29 Sep 22	18.14000 -0.26	18.22	17.70	18.21	24,602
28 Sep 22	18.40000 +0.35	18.40	17.91	18.13	29,101
27 Sep 22	18.05000 -0.36	18.94	17.91	18.94	21,170
26 Sep 22	18.41000 -0.11	18.80	18.36	18.36	22,028
23 Sep 22	18.52000 -0.63	19.09	18.22	19.09	41,741
22 Sep 22	19.15000 -0.20	19.46	19.00	19.46	31,937
21 Sep 22	19.35000 -0.19	19.93	19.35	19.69	27,478
20 Sep 22	19.54000 -0.24	19.94	19.40	19.94	11,585
19 Sep 22	19.78000 -0.20	20.01	19.54	19.54	15,971
16 Sep 22	19.98000 -0.30	20.10	19.72	20.10	50,870
15 Sep 22	20.28000 -0.40	20.80	20.28	20.68	9,179
14 Sep 22	20.68000 -0.47	21.06	20.48	21.04	12,458
13 Sep 22	21.15000 -0.50	21.40	21.00	21.35	14,153
12 Sep 22	21.65000 +0.15	21.98	21.43	21.52	23,867
09 Sep 22	21.50000 +0.20	21.52	21.30	21.30	13,255
08 Sep 22	21.30000 +0.39	21.37	20.71	21.07	46,315
07 Sep 22	20.91000 +0.05	21.00	20.59	20.83	9,883
06 Sep 22	20.86000 -0.04	21.33	20.70	21.33	9,190
02 Sep 22	20.90000 +0.15	21.03	20.64	20.64	11,323
01 Sep 22	20.75000 -0.47	21.14	20.55	21.14	13,598
31 Aug 22	21.22000 +0.23	21.38	20.90	21.04	22,685
30 Aug 22	20.99000 -0.53	21.46	20.93	21.46	11,732
29 Aug 22	21.52000 +0.01	21.74	21.35	21.46	20,425
26 Aug 22	21.51000 -0.94	22.25	21.49	22.17	20,835
25 Aug 22	22.45000 +0.41	22.45	22.04	22.04	18,758
24 Aug 22	22.04000 +0.14	22.16	21.92	22.00	11,396
23 Aug 22	21.90000 -0.03	22.16	21.83	22.02	12,328
22 Aug 22	21.93000 -0.40	22.41	21.93	22.30	44,134
19 Aug 22	22.33000 -0.54	22.74	22.14	22.74	33,972
18 Aug 22	22.87000 +0.16	22.99	22.70	22.85	12,071
17 Aug 22	22.71000 -0.06	22.82	22.44	22.50	15,914
16 Aug 22	22.77000 +0.36	22.88	22.47	22.48	37,651
15 Aug 22	22.41000 +0.04	22.48	21.85	21.87	23,746
12 Aug 22	22.37000 +0.22	22.48	21.87	22.37	31,432
11 Aug 22	22.15000 +0.35	22.31	21.82	22.03	38,270
10 Aug 22	21.80000 +0.43	22.08	21.43	21.43	41,622
09 Aug 22	21.37000 -0.10	21.67	20.91	21.67	38,208
08 Aug 22	21.47000 -0.02	21.97	21.20	21.60	82,824
05 Aug 22	21.49000 +1.13	22.24	21.00	21.99	134,233
04 Aug 22	20.36000 +0.18	20.50	20.16	20.45	13,910
03 Aug 22	20.18000 +0.36	20.53	20.11	20.36	24,103
02 Aug 22	19.82000 -1.06	20.68	19.80	20.68	15,990
29 Jul 22	20.88000 +0.52	20.88	20.42	20.48	31,037
28 Jul 22	20.36000 +0.35	20.52	19.94	20.10	19,190
27 Jul 22	20.01000 +0.01	20.12	19.78	19.78	14,035
26 Jul 22	20.00000 -0.33	20.23	19.75	20.23	20,813
25 Jul 22	20.33000 -0.28	20.77	20.33	20.77	12,080
22 Jul 22	20.61000 -0.16	21.00	20.53	20.94	24,030
21 Jul 22	20.77000 +0.14	20.91	20.50	20.51	16,765
20 Jul 22	20.63000 +0.31	20.69	20.25	20.25	15,488
19 Jul 22	20.32000 +0.60	20.40	19.84	19.84	21,929
18 Jul 22	19.72000 +0.84	19.77	18.98	18.98	21,672
15 Jul 22	18.88000 +0.06	19.07	18.76	19.07	11,966
14 Jul 22	18.82000 -0.30	18.95	18.50	18.74	32,522
13 Jul 22	19.12000 -0.41	19.55	19.06	19.55	14,357
12 Jul 22	19.53000 +0.08	19.66	19.26	19.42	22,205
11 Jul 22	19.45000 -0.51	19.88	19.40	19.88	18,781
08 Jul 22	19.96000 -0.16	20.10	19.74	20.05	9,220
07 Jul 22	20.12000 +0.95	20.16	19.33	19.33	46,300
06 Jul 22	19.17000 -0.23	19.42	18.83	19.22	32,732
05 Jul 22	19.40000 -0.60	19.99	19.12	19.76	75,529
04 Jul 22	20.00000 -0.11	20.57	19.69	20.57	59,091
30 Jun 22	20.11000 -0.22	20.45	19.93	20.45	24,695
29 Jun 22	20.33000 -0.34	20.89	20.16	20.88	32,041
28 Jun 22	20.67000 +0.16	21.00	20.45	20.79	28,766
27 Jun 22	20.51000 +0.32	20.69	20.26	20.26	21,552
24 Jun 22	20.19000 +0.40	20.25	19.90	19.93	25,740
23 Jun 22	19.79000 -0.46	20.64	19.70	20.31	91,305
22 Jun 22	20.25000 -0.79	20.65	20.02	20.65	41,862
21 Jun 22	21.04000 +0.44	21.14	20.63	20.63	46,721
20 Jun 22	20.60000 +0.45	20.60	20.09	20.15	39,328
17 Jun 22	20.15000 -0.62	20.95	19.81	20.68	80,936
16 Jun 22	20.77000 -1.33	21.47	20.70	21.31	58,332
15 Jun 22	22.10000 +0.34	22.23	21.75	21.91	23,436
14 Jun 22	21.76000 -0.12	22.11	21.47	21.91	45,507
13 Jun 22	21.88000 -0.88	22.26	21.65	22.20	40,277
10 Jun 22	22.76000 -0.70	22.96	22.52	22.87	45,409
09 Jun 22	23.46000 -0.61	23.91	23.41	23.89	26,251
08 Jun 22	24.07000 +0.21	24.29	23.37	23.91	63,261
07 Jun 22	23.86000 +0.11	23.94	23.62	23.62	48,720
06 Jun 22	23.75000 +0.05	23.90	23.49	23.90	32,420
03 Jun 22	23.70000 -0.75	24.21	23.52	24.19	36,222
02 Jun 22	24.45000 +0.79	24.57	23.59	23.59	71,797
01 Jun 22	23.66000 -0.11	24.30	23.35	23.82	82,602
31 May 22	23.77000 +0.26	23.94	23.25	23.32	99,366
30 May 22	23.51000 -0.14	23.75	23.45	23.69	35,915
27 May 22	23.65000 +0.35	23.81	23.18	23.18	74,222
26 May 22	23.30000 +0.85	23.35	22.52	22.52	126,361
25 May 22	22.45000 +0.80	22.45	21.68	21.68	51,444
24 May 22	21.65000 -0.24	22.15	21.46	22.15	41,024
20 May 22	21.89000 -0.30	22.57	21.70	22.42	62,275
19 May 22	22.19000 -0.16	22.36	21.81	22.18	38,954
18 May 22	22.35000 -0.49	22.93	22.19	22.86	91,098
17 May 22	22.84000 +1.47	22.93	21.50	21.68	137,454
16 May 22	21.37000 +0.15	21.57	20.73	21.10	46,789
13 May 22	21.22000 +0.67	21.42	20.75	20.75	78,621
12 May 22	20.55000 +0.55	20.60	19.63	19.63	50,712
11 May 22	20.00000 +0.03	20.29	19.88	20.06	50,275
10 May 22	19.97000 -0.63	20.89	19.89	20.84	78,663
09 May 22	20.60000 -0.82	21.17	20.40	21.17	136,647
06 May 22	21.42000 -0.08	21.50	20.90	21.44	46,908
05 May 22	21.50000 -0.62	22.19	21.27	21.97	50,641
04 May 22	22.12000 +0.27	22.69	21.40	21.95	170,763
03 May 22	21.85000 +2.50	21.90	20.42	20.45	324,320
02 May 22	19.35000 -0.05	19.48	19.05	19.22	37,953
29 Apr 22	19.40000 -0.16	19.78	19.23	19.69	110,015
28 Apr 22	19.56000 +0.51	19.76	19.22	19.22	42,263
27 Apr 22	19.05000 -0.07	19.28	19.01	19.03	57,179
26 Apr 22	19.12000 -0.42	19.63	19.02	19.63	41,562
25 Apr 22	19.54000 -0.99	20.45	19.07	20.45	128,286
22 Apr 22	20.53000 +0.14	20.80	20.26	20.44	91,889
21 Apr 22	20.39000 +0.35	20.43	20.08	20.12	59,095
20 Apr 22	20.04000 +0.00	20.33	19.90	20.07	37,993
19 Apr 22	20.04000 +0.55	20.04	19.45	19.45	51,194
18 Apr 22	19.49000 +0.22	19.60	19.20	19.20	37,974
14 Apr 22	19.27000 -0.05	19.58	19.18	19.32	31,821
13 Apr 22	19.32000 +0.35	19.41	18.99	19.09	34,824
12 Apr 22	18.97000 +0.02	19.43	18.92	19.16	44,350
11 Apr 22	18.95000 -0.18	19.30	18.92	19.01	60,562
08 Apr 22	19.13000 +0.23	19.25	18.85	18.97	46,167
07 Apr 22	18.90000 -0.17	19.15	18.73	19.07	78,209
06 Apr 22	19.07000 -0.49	19.64	18.86	19.64	135,095
05 Apr 22	19.56000 -0.24	20.20	19.55	19.94	134,083
04 Apr 22	19.80000 +0.06	19.92	19.56	19.75	93,020
01 Apr 22	19.74000 -0.02	19.91	19.65	19.76	91,816
31 Mar 22	19.76000 -0.14	20.07	19.70	20.02	56,714
30 Mar 22	19.90000 -0.14	20.08	19.86	20.03	43,072
29 Mar 22	20.04000 +0.32	20.10	19.73	19.74	85,297
28 Mar 22	19.72000 -0.18	19.93	19.70	19.80	45,484
25 Mar 22	19.90000 -0.10	20.01	19.69	20.01	56,217
24 Mar 22	20.00000 -0.02	20.10	19.73	20.02	39,051
23 Mar 22	20.02000 +0.00	20.24	19.90	20.10	173,145
22 Mar 22	20.02000 -0.08	20.43	19.96	20.24	137,058
21 Mar 22	20.10000 -0.13	20.40	20.03	20.28	52,241
18 Mar 22	20.23000 +0.41	20.26	19.71	19.85	66,297
17 Mar 22	19.82000 +0.14	19.85	19.54	19.74	72,006
16 Mar 22	19.68000 +0.68	19.94	19.33	19.37	166,758
15 Mar 22	19.00000 -0.33	19.26	18.83	19.23	119,009
14 Mar 22	19.33000 -0.80	20.03	19.12	20.03	223,752
11 Mar 22	20.13000 -0.59	21.00	20.03	21.00	195,842
10 Mar 22	20.72000 +0.72	20.94	19.67	20.04	146,730
09 Mar 22	20.00000 +0.41	20.77	19.60	20.44	377,445
08 Mar 22	19.59000 -4.25	21.00	19.20	20.77	587,894
07 Mar 22	23.84000 -0.09	24.15	23.27	23.93	68,054
04 Mar 22	23.93000 +0.06	24.03	23.51	23.72	60,628
03 Mar 22	23.87000 +0.18	23.95	23.41	23.65	38,199
02 Mar 22	23.69000 +0.44	23.82	23.38	23.38	19,451
01 Mar 22	23.25000 -0.30	23.67	23.10	23.67	22,059
28 Feb 22	23.55000 +0.15	23.67	23.24	23.24	38,095
25 Feb 22	23.40000 +0.71	23.49	22.69	22.94	34,648
24 Feb 22	22.69000 -0.29	22.97	22.36	22.61	80,164
23 Feb 22	22.98000 -0.31	23.55	22.92	23.44	23,552
22 Feb 22	23.29000 -0.24	23.61	23.27	23.51	40,144
18 Feb 22	23.53000 -0.37	24.21	23.53	24.21	31,179
17 Feb 22	23.90000 -0.01	24.11	23.76	23.76	36,508
16 Feb 22	23.91000 -0.16	24.19	23.78	24.11	32,125
15 Feb 22	24.07000 +0.41	24.33	23.51	23.51	39,070
14 Feb 22	23.66000 -0.24	24.00	23.56	23.81	39,431
11 Feb 22	23.90000 +0.25	24.10	23.63	23.63	61,779
10 Feb 22	23.65000 +0.05	23.85	23.34	23.34	46,585
09 Feb 22	23.60000 +0.78	23.60	23.00	23.00	48,809
08 Feb 22	22.82000 +0.26	22.82	22.47	22.57	61,133
07 Feb 22	22.56000 +0.01	22.72	22.37	22.62	18,657
04 Feb 22	22.55000 +0.05	22.69	22.23	22.56	39,692
03 Feb 22	22.50000 -0.25	22.87	22.45	22.62	27,298
02 Feb 22	22.75000 -0.27	23.00	22.55	23.00	89,591
01 Feb 22	23.02000 +0.00	23.55	22.70	23.15	95,811
31 Jan 22	23.02000 +0.20	23.22	22.67	22.76	46,016
28 Jan 22	22.82000 +0.40	22.87	22.16	22.42	35,133
27 Jan 22	22.42000 -0.09	22.91	22.38	22.74	43,710
26 Jan 22	22.51000 +0.33	23.01	22.16	22.33	110,966
25 Jan 22	22.18000 -0.02	22.28	21.20	21.58	71,885
24 Jan 22	22.20000 +0.46	22.33	20.90	21.51	113,222
21 Jan 22	21.74000 -0.77	22.30	21.51	22.30	187,109
20 Jan 22	22.51000 +0.55	22.79	21.90	21.90	97,156
19 Jan 22	21.96000 -0.32	22.40	21.75	22.03	59,127
18 Jan 22	22.28000 +0.02	22.30	21.85	22.25	67,333
17 Jan 22	22.26000 -0.20	22.70	22.11	22.46	29,551
14 Jan 22	22.46000 +0.10	22.46	21.93	22.22	49,330
13 Jan 22	22.36000 -0.24	22.74	22.14	22.61	44,148
12 Jan 22	22.60000 +0.11	23.00	22.25	22.55	129,737
11 Jan 22	22.49000 +0.34	22.61	21.90	22.30	61,596
10 Jan 22	22.15000 -0.56	22.38	21.94	22.29	198,069
07 Jan 22	22.71000 -0.08	23.05	22.45	22.91	86,669
06 Jan 22	22.79000 -0.55	23.54	22.50	23.54	120,952
05 Jan 22	23.34000 -0.65	24.30	23.28	24.30	71,130
04 Jan 22	23.99000 -0.28	24.25	23.70	24.25	44,306
31 Dec 21	24.27000 +0.41	24.27	23.71	24.00	28,088
30 Dec 21	23.86000 +0.31	24.10	23.68	23.72	46,095
29 Dec 21	23.55000 +0.12	23.91	23.36	23.36	32,959
24 Dec 21	23.43000 +0.14	23.63	23.24	23.24	8,875
23 Dec 21	23.29000 -0.26	23.64	23.19	23.52	21,218
22 Dec 21	23.55000 +0.45	23.55	23.06	23.07	20,894
21 Dec 21	23.10000 +0.13	23.48	23.09	23.10	31,480
20 Dec 21	22.97000 +0.07	23.01	22.20	22.62	98,586
17 Dec 21	22.90000 +0.15	23.25	22.40	22.52	42,960
16 Dec 21	22.75000 -0.16	23.23	22.60	23.10	28,353
15 Dec 21	22.91000 -0.15	22.91	22.10	22.58	91,827
14 Dec 21	23.06000 -0.76	23.53	22.95	23.47	41,603
13 Dec 21	23.82000 -0.79	24.61	23.50	24.50	108,214
10 Dec 21	24.61000 +0.21	24.81	24.11	24.45	90,374
09 Dec 21	24.40000 +0.08	24.60	24.04	24.11	34,322
08 Dec 21	24.32000 -0.15	24.65	24.20	24.50	31,543
07 Dec 21	24.47000 +0.47	24.78	24.25	24.49	35,915
06 Dec 21	24.00000 +0.35	24.23	23.59	23.98	39,593
03 Dec 21	23.65000 -0.26	24.02	23.35	23.98	62,304
02 Dec 21	23.91000 +0.98	24.28	22.91	22.94	170,590
01 Dec 21	22.93000 -0.22	23.70	22.80	23.66	69,591
30 Nov 21	23.15000 -0.88	23.84	22.90	23.84	76,908
29 Nov 21	24.03000 -0.25	24.52	23.84	24.52	50,151
26 Nov 21	24.28000 -1.01	25.13	24.06	25.13	71,608
25 Nov 21	25.29000 +0.10	25.51	25.07	25.24	39,025
24 Nov 21	25.19000 +0.04	25.34	24.80	25.34	79,366
23 Nov 21	25.15000 -0.38	25.55	25.00	25.45	70,226
22 Nov 21	25.53000 -0.42	26.10	25.36	26.10	34,260
19 Nov 21	25.95000 -0.35	26.44	25.79	26.08	60,200
18 Nov 21	26.30000 -0.10	26.53	25.93	26.49	38,129
17 Nov 21	26.40000 -0.89	27.31	26.28	27.27	43,290
16 Nov 21	27.29000 +0.09	27.73	27.02	27.19	27,383
15 Nov 21	27.20000 -0.45	27.41	26.85	27.38	39,653
12 Nov 21	27.65000 -0.05	27.87	27.42	27.84	26,495
11 Nov 21	27.70000 -0.24	28.36	27.60	27.96	25,967
10 Nov 21	27.94000 -0.12	28.28	27.54	28.00	43,042
09 Nov 21	28.06000 -0.17	28.79	28.00	28.11	34,908
08 Nov 21	28.23000 -1.17	29.54	28.01	29.11	61,715
05 Nov 21	29.40000 +0.45	29.67	28.87	28.87	73,141
04 Nov 21	28.95000 +0.06	29.18	28.80	28.80	78,551
03 Nov 21	28.89000 +0.54	29.27	28.01	28.72	197,514
02 Nov 21	28.35000 +3.06	29.11	26.13	26.13	373,815
01 Nov 21	25.29000 +0.58	25.65	24.91	25.24	123,654
29 Oct 21	24.71000 +0.12	24.87	24.37	24.45	33,052
28 Oct 21	24.59000 +0.22	25.01	24.38	24.46	28,064
27 Oct 21	24.37000 -0.59	24.98	24.29	24.95	49,305
26 Oct 21	24.96000 -0.38	25.75	24.94	25.50	71,815
25 Oct 21	25.34000 +0.49	25.82	24.95	25.18	42,058
22 Oct 21	24.85000 -0.19	25.02	24.45	24.92	52,186
21 Oct 21	25.04000 -0.46	25.64	24.63	25.35	117,266
20 Oct 21	25.50000 +1.70	25.55	23.71	23.71	179,107
19 Oct 21	23.80000 +0.17	24.26	23.40	23.84	69,175
18 Oct 21	23.63000 +0.25	23.79	23.26	23.30	32,180
15 Oct 21	23.38000 +0.04	23.80	22.98	23.40	121,315
14 Oct 21	23.34000 -0.64	24.20	23.21	24.20	60,934
13 Oct 21	23.98000 +0.50	24.13	23.23	23.99	51,086
12 Oct 21	23.48000 +0.26	23.58	23.07	23.07	24,203
08 Oct 21	23.22000 +0.00	23.50	23.13	23.13	24,487
07 Oct 21	23.22000 -0.27	23.77	23.05	23.44	46,722
06 Oct 21	23.49000 -0.01	23.63	22.52	23.09	76,605
05 Oct 21	23.50000 +1.25	23.61	22.31	22.45	63,602
04 Oct 21	22.25000 -0.73	23.22	22.11	23.06	58,168
01 Oct 21	22.98000 +0.03	23.42	22.31	22.95	49,660
30 Sep 21	22.95000 -0.69	23.70	22.70	23.55	45,634
29 Sep 21	23.64000 +0.46	23.82	23.04	23.31	36,366
28 Sep 21	23.18000 -0.05	23.39	22.75	22.89	46,650
27 Sep 21	23.23000 +0.38	23.38	22.59	22.87	50,036
24 Sep 21	22.85000 -0.18	23.24	22.85	23.02	26,028
23 Sep 21	23.03000 +0.11	23.34	22.92	23.08	24,736
22 Sep 21	22.92000 +0.57	23.10	22.47	22.70	41,654
21 Sep 21	22.35000 -0.16	22.58	21.98	22.50	18,384
20 Sep 21	22.51000 -0.71	22.85	22.06	22.85	60,745
17 Sep 21	23.22000 -0.19	23.26	22.85	23.04	30,499
16 Sep 21	23.41000 +0.41	23.58	22.85	23.00	44,324
15 Sep 21	23.00000 -0.09	23.25	22.84	22.86	45,694
14 Sep 21	23.09000 -0.64	23.76	23.01	23.74	34,519
13 Sep 21	23.73000 +0.18	24.03	23.10	23.48	50,369
10 Sep 21	23.55000 -0.03	23.90	23.45	23.58	25,072
09 Sep 21	23.58000 +0.01	23.78	23.25	23.60	22,915
08 Sep 21	23.57000 -0.75	24.18	23.49	24.06	64,288
07 Sep 21	24.32000 -0.32	24.99	24.03	24.72	36,770
03 Sep 21	24.64000 -0.12	25.60	24.59	24.83	80,240
02 Sep 21	24.76000 +0.71	25.06	24.18	24.18	140,047
01 Sep 21	24.05000 +0.18	24.33	23.54	23.81	30,812
31 Aug 21	23.87000 -0.39	24.39	23.78	24.34	35,800
30 Aug 21	24.26000 +0.17	24.43	23.57	24.43	27,407
27 Aug 21	24.09000 +0.03	24.80	24.00	24.26	49,394
26 Aug 21	24.06000 +0.24	24.64	23.57	23.87	50,957
25 Aug 21	23.82000 +0.34	23.93	23.36	23.36	29,259
24 Aug 21	23.48000 +0.46	23.48	22.65	22.65	95,352
23 Aug 21	23.02000 +0.59	23.05	21.93	22.50	106,575
20 Aug 21	22.43000 -0.39	22.91	21.83	22.88	96,285
19 Aug 21	22.82000 -1.78	24.57	22.48	24.48	184,665
18 Aug 21	24.60000 +0.09	25.04	24.47	24.96	38,556
17 Aug 21	24.51000 -0.53	24.79	24.14	24.65	63,884
16 Aug 21	25.04000 +0.09	25.28	24.52	24.78	140,530
13 Aug 21	24.95000 +0.03	25.15	24.60	24.66	52,684
12 Aug 21	24.92000 -0.05	25.35	24.58	24.76	70,907
11 Aug 21	24.97000 +0.05	25.56	24.25	24.79	148,390
10 Aug 21	24.92000 +0.28	25.25	24.18	24.97	94,769
09 Aug 21	24.64000 -0.66	25.77	24.45	25.20	112,767
06 Aug 21	25.30000 +2.36	25.95	23.61	23.62	254,807
05 Aug 21	22.94000 +0.80	23.10	22.06	22.06	90,172
04 Aug 21	22.14000 -0.12	22.52	22.02	22.13	37,821
03 Aug 21	22.26000 +0.00	22.70	21.79	21.80	46,223
30 Jul 21	22.26000 -0.35	22.73	21.96	22.50	21,829
29 Jul 21	22.61000 +0.18	22.81	22.46	22.52	28,314
28 Jul 21	22.43000 +0.23	22.43	21.78	22.26	46,354
27 Jul 21	22.20000 +0.31	22.40	21.51	21.95	58,247
26 Jul 21	21.89000 +0.41	22.15	21.28	21.56	90,924
23 Jul 21	21.48000 -1.20	22.83	21.43	22.53	116,511
22 Jul 21	22.68000 +0.59	22.95	21.90	22.32	96,365
21 Jul 21	22.09000 +0.21	22.90	21.97	22.27	48,378
20 Jul 21	21.88000 +0.57	22.10	20.88	21.36	39,627
19 Jul 21	21.31000 -0.46	21.35	20.45	21.22	103,936
16 Jul 21	21.77000 -0.39	22.26	21.68	22.15	85,713
15 Jul 21	22.16000 +0.58	22.24	21.59	21.60	41,457
14 Jul 21	21.58000 -0.50	22.07	21.42	22.07	44,985
13 Jul 21	22.08000 +0.17	22.15	21.57	21.71	27,341
12 Jul 21	21.91000 -0.12	22.38	21.60	22.38	73,276
09 Jul 21	22.03000 +0.03	22.52	22.00	22.52	33,930
08 Jul 21	22.00000 -0.78	22.50	21.80	22.47	60,393
07 Jul 21	22.78000 -0.47	23.39	22.72	23.23	42,974
06 Jul 21	23.25000 -1.35	24.39	23.11	24.38	95,288
05 Jul 21	24.60000 +0.06	24.60	24.15	24.50	17,254
02 Jul 21	24.54000 +0.48	24.67	23.87	23.89	63,213
30 Jun 21	24.06000 +0.51	24.42	23.43	23.47	74,996
29 Jun 21	23.55000 +0.05	23.81	23.04	23.67	54,821
28 Jun 21	23.50000 +0.65	23.63	22.85	22.86	78,958
25 Jun 21	22.85000 -0.35	23.45	22.85	23.42	41,648
24 Jun 21	23.20000 +0.54	23.28	22.73	22.73	39,168
23 Jun 21	22.66000 +0.12	22.95	22.60	22.65	36,583
22 Jun 21	22.54000 +0.49	22.65	21.70	21.70	43,227
21 Jun 21	22.05000 +0.60	22.18	21.54	21.80	27,444
18 Jun 21	21.45000 -0.55	22.03	21.45	22.01	37,218
17 Jun 21	22.00000 -1.00	23.05	21.75	22.79	45,211
16 Jun 21	23.00000 -0.55	23.55	22.89	23.48	53,552
15 Jun 21	23.55000 -0.14	23.74	23.31	23.51	22,306
14 Jun 21	23.69000 -0.63	24.20	23.65	24.20	54,302
11 Jun 21	24.32000 +0.51	24.42	23.81	24.01	32,719
10 Jun 21	23.81000 +0.11	24.10	23.52	23.88	39,350
09 Jun 21	23.70000 -0.44	24.05	23.44	24.05	43,530
08 Jun 21	24.14000 +0.52	24.22	23.52	23.65	87,551
07 Jun 21	23.62000 +0.00	24.33	23.45	23.62	72,942
04 Jun 21	23.62000 -0.16	24.16	23.31	23.79	104,855
03 Jun 21	23.78000 +0.25	23.84	23.25	23.46	80,013
02 Jun 21	23.53000 +0.39	23.55	22.93	23.20	91,829
01 Jun 21	23.14000 +0.29	23.23	22.67	23.07	27,088
31 May 21	22.85000 -0.12	23.50	22.84	23.17	37,517
28 May 21	22.97000 -0.30	23.41	22.83	23.38	97,496
27 May 21	23.27000 +0.43	23.44	22.67	22.67	66,825
26 May 21	22.84000 +0.57	22.89	22.21	22.21	46,822
25 May 21	22.27000 -0.36	22.71	22.16	22.39	78,451
21 May 21	22.63000 +0.25	22.80	22.32	22.40	37,314
20 May 21	22.38000 -0.36	22.74	22.25	22.74	33,328
19 May 21	22.74000 -0.07	22.83	22.14	22.79	25,455
18 May 21	22.81000 -0.16	23.09	22.80	22.98	28,271
17 May 21	22.97000 -0.41	23.95	22.75	23.41	74,354
14 May 21	23.38000 +0.55	23.46	22.90	22.95	54,987
13 May 21	22.83000 -0.16	23.66	22.52	22.79	58,478
12 May 21	22.99000 -0.16	23.50	22.60	23.38	108,651
11 May 21	23.15000 +0.03	23.15	22.29	22.85	45,786
10 May 21	23.12000 -0.40	23.77	23.06	23.34	96,298
07 May 21	23.52000 +0.55	23.82	22.80	22.92	53,313
06 May 21	22.97000 -0.33	23.47	22.79	23.31	75,632
05 May 21	23.30000 +0.89	24.07	22.14	22.14	142,910
04 May 21	22.41000 +2.12	22.62	21.00	21.09	263,140
03 May 21	20.29000 +0.04	20.75	20.15	20.15	39,477
30 Apr 21	20.25000 -0.20	20.55	20.14	20.33	36,991
29 Apr 21	20.45000 +0.00	20.64	20.09	20.64	37,361
28 Apr 21	20.45000 +0.05	20.55	20.14	20.45	41,602
27 Apr 21	20.40000 +0.05	20.54	20.22	20.42	34,387
26 Apr 21	20.35000 +0.44	20.44	19.84	20.00	43,847
23 Apr 21	19.91000 +0.46	20.08	19.30	19.48	67,132
22 Apr 21	19.45000 -0.23	19.75	19.34	19.62	58,719
21 Apr 21	19.68000 +0.18	19.69	19.26	19.50	80,583
20 Apr 21	19.50000 -0.11	19.57	19.30	19.52	36,361
19 Apr 21	19.61000 +0.02	19.69	19.37	19.69	25,436
16 Apr 21	19.59000 +0.01	19.81	19.48	19.69	26,270
15 Apr 21	19.58000 -0.07	19.78	19.38	19.75	35,758
14 Apr 21	19.65000 +0.18	19.86	19.53	19.86	37,118
13 Apr 21	19.47000 -0.62	20.03	19.31	20.03	81,073
12 Apr 21	20.09000 -0.30	20.34	20.04	20.24	28,421
09 Apr 21	20.39000 -0.35	20.67	20.20	20.62	43,414
08 Apr 21	20.74000 +0.09	20.76	20.36	20.63	43,817
07 Apr 21	20.65000 -0.11	20.76	20.35	20.76	89,564
06 Apr 21	20.76000 +0.32	21.15	20.26	20.50	187,687
05 Apr 21	20.44000 +0.27	20.82	20.18	20.54	101,659
01 Apr 21	20.17000 +0.32	20.40	19.61	19.92	96,539
31 Mar 21	19.85000 +0.07	20.14	19.56	19.83	75,040
30 Mar 21	19.78000 +0.38	19.90	19.17	19.40	76,500
29 Mar 21	19.40000 -0.23	19.89	19.26	19.89	49,376
26 Mar 21	19.63000 +0.41	19.75	19.29	19.59	61,409
25 Mar 21	19.22000 +0.53	19.34	18.53	18.55	58,346
24 Mar 21	18.69000 -0.30	19.33	18.65	18.91	44,677
23 Mar 21	18.99000 -0.72	19.95	18.85	19.70	66,715
22 Mar 21	19.71000 -0.18	20.06	19.60	19.80	41,009
19 Mar 21	19.89000 -0.07	20.08	19.42	20.00	63,093
18 Mar 21	19.96000 +0.13	20.28	19.65	19.76	91,986
17 Mar 21	19.83000 +0.16	20.03	19.47	19.54	43,231
16 Mar 21	19.67000 -0.15	20.28	19.61	19.95	68,081
15 Mar 21	19.82000 -0.68	20.73	19.68	20.20	148,131
12 Mar 21	20.50000 +0.12	20.56	20.03	20.37	118,958
11 Mar 21	20.38000 +0.01	20.59	20.11	20.45	84,387
10 Mar 21	20.37000 -0.06	20.99	20.31	20.54	95,034
09 Mar 21	20.43000 -0.09	20.98	20.20	20.98	112,506
08 Mar 21	20.52000 +0.74	21.05	19.70	19.81	146,276
05 Mar 21	19.78000 +0.57	19.99	19.01	19.49	111,371
04 Mar 21	19.21000 -0.61	20.20	19.04	19.90	83,318
03 Mar 21	19.82000 +0.14	20.30	19.31	20.11	157,657
02 Mar 21	19.68000 -2.71	21.79	18.90	21.45	291,133
01 Mar 21	22.39000 +1.78	22.39	20.87	20.88	109,219
26 Feb 21	20.61000 -0.29	21.22	20.25	20.62	76,612
25 Feb 21	20.90000 -0.09	21.02	20.57	20.75	123,092
24 Feb 21	20.99000 +0.82	21.10	20.15	20.16	59,759
23 Feb 21	20.17000 -0.47	20.63	19.55	20.63	128,797
22 Feb 21	20.64000 +0.08	20.98	20.31	20.56	86,817
19 Feb 21	20.56000 +0.34	20.98	20.11	20.35	64,804
18 Feb 21	20.22000 -0.21	21.09	20.10	20.42	163,583
17 Feb 21	20.43000 +0.13	20.60	19.96	20.25	117,898
16 Feb 21	20.30000 -0.09	20.45	19.90	20.30	71,151
12 Feb 21	20.39000 +0.24	20.41	20.05	20.05	28,004
11 Feb 21	20.15000 -0.22	20.32	19.93	20.30	83,138
10 Feb 21	20.37000 +0.33	20.48	19.85	20.36	48,875
09 Feb 21	20.04000 -0.14	20.10	19.60	19.95	42,413
08 Feb 21	20.18000 +0.32	20.39	19.88	20.39	72,569
05 Feb 21	19.86000 -0.44	20.34	19.75	20.33	32,840
04 Feb 21	20.30000 +0.13	20.30	19.62	20.15	135,968
03 Feb 21	20.17000 +0.93	20.22	19.28	19.29	192,047
02 Feb 21	19.24000 -0.20	19.51	19.01	19.51	38,275
01 Feb 21	19.44000 +0.44	19.48	19.05	19.05	41,563
29 Jan 21	19.00000 +0.03	19.09	18.52	19.06	67,790
28 Jan 21	18.97000 +0.30	19.27	18.68	18.92	91,609
27 Jan 21	18.67000 -1.92	20.22	18.53	20.02	111,183
26 Jan 21	20.59000 +0.25	20.90	19.42	20.45	176,585
25 Jan 21	20.34000 +1.73	20.55	18.89	19.56	174,437
22 Jan 21	18.61000 +0.68	18.75	18.00	18.00	147,900
21 Jan 21	17.93000 -0.09	18.12	17.69	17.98	24,201
20 Jan 21	18.02000 +0.13	18.08	17.80	18.00	29,344
19 Jan 21	17.89000 -0.63	18.52	17.80	18.50	87,170
18 Jan 21	18.52000 -0.29	18.81	18.34	18.81	37,820
15 Jan 21	18.81000 -0.65	19.36	18.58	19.34	38,185
14 Jan 21	19.46000 -0.61	20.12	19.29	19.87	58,492
13 Jan 21	20.07000 -0.26	20.76	19.85	20.40	105,631
12 Jan 21	20.33000 +0.24	21.24	20.09	20.15	168,334
11 Jan 21	20.09000 +0.89	20.31	19.00	19.02	162,687
08 Jan 21	19.20000 +1.17	19.29	18.04	18.22	203,529
07 Jan 21	18.03000 +0.93	18.19	17.30	17.30	158,821
06 Jan 21	17.10000 +0.44	17.15	16.72	16.90	67,372
05 Jan 21	16.66000 +0.18	16.90	16.50	16.50	55,633
04 Jan 21	16.48000 -0.61	17.11	16.24	17.11	68,348
31 Dec 20	17.09000 +0.53	17.31	16.62	16.83	70,866
30 Dec 20	16.56000 +0.27	16.83	16.36	16.44	41,255
29 Dec 20	16.29000 -0.45	16.87	16.09	16.68	80,025
24 Dec 20	16.74000 -0.56	17.28	16.56	17.28	26,402
23 Dec 20	17.30000 -0.01	17.49	17.11	17.12	50,367
22 Dec 20	17.31000 -0.34	17.66	17.18	17.53	80,686
21 Dec 20	17.65000 -0.55	18.12	17.43	17.88	113,850
18 Dec 20	18.20000 -0.04	18.61	18.13	18.24	98,283
17 Dec 20	18.24000 -0.16	18.86	18.08	18.50	218,851
16 Dec 20	18.40000 -0.33	19.00	18.23	18.72	175,575
15 Dec 20	18.73000 +0.50	18.96	18.24	18.24	169,387
14 Dec 20	18.23000 -0.10	19.02	18.20	18.26	286,809
11 Dec 20	18.33000 -0.26	19.60	18.10	18.60	297,214
10 Dec 20	18.59000 +0.47	18.98	17.96	18.07	267,567
09 Dec 20	18.12000 +0.37	18.33	17.65	17.86	197,563
08 Dec 20	17.75000 -0.37	18.49	17.61	18.13	90,663
07 Dec 20	18.12000 +0.42	18.79	17.40	17.47	250,552
04 Dec 20	17.70000 +0.35	17.82	17.25	17.39	65,809
03 Dec 20	17.35000 +0.15	17.56	17.17	17.20	81,813
02 Dec 20	17.20000 -0.02	17.45	16.88	17.15	100,414
01 Dec 20	17.22000 +0.22	17.45	16.99	17.00	90,761
30 Nov 20	17.00000 -0.10	17.15	16.78	16.90	84,685
27 Nov 20	17.10000 -0.04	17.48	16.80	17.22	77,227
26 Nov 20	17.14000 +0.01	17.88	17.14	17.24	77,725
25 Nov 20	17.13000 +0.80	17.37	16.11	16.11	208,603
24 Nov 20	16.33000 -0.03	16.72	16.10	16.72	139,508
23 Nov 20	16.36000 -0.14	16.80	16.30	16.50	44,922
20 Nov 20	16.50000 +0.52	16.52	15.85	16.00	94,002
19 Nov 20	15.98000 +0.20	16.43	15.50	15.51	136,455
18 Nov 20	15.78000 +0.31	16.15	15.48	15.57	146,909
17 Nov 20	15.47000 -0.18	15.61	15.25	15.41	40,022
16 Nov 20	15.65000 +0.04	15.94	15.42	15.42	145,507
13 Nov 20	15.61000 +0.49	15.65	15.03	15.03	78,217
12 Nov 20	15.12000 -0.62	15.83	15.07	15.83	44,621
11 Nov 20	15.74000 +0.10	16.35	15.74	15.75	111,013
10 Nov 20	15.64000 +0.21	15.95	15.36	15.37	120,799
09 Nov 20	15.43000 +0.46	16.16	15.42	15.83	144,090
06 Nov 20	14.97000 +0.46	15.14	14.50	14.55	100,178
05 Nov 20	14.51000 +0.54	14.57	14.08	14.18	96,392
04 Nov 20	13.97000 +0.17	14.13	13.79	13.98	79,340
03 Nov 20	13.80000 +0.72	13.94	13.35	13.48	139,992
02 Nov 20	13.08000 +0.57	13.15	12.40	12.41	40,138
30 Oct 20	12.51000 +0.11	12.51	12.23	12.51	21,152
29 Oct 20	12.40000 +0.12	12.64	12.20	12.52	20,249
28 Oct 20	12.28000 -0.40	12.38	12.00	12.32	76,834
27 Oct 20	12.68000 -0.14	13.04	12.59	12.86	57,084
26 Oct 20	12.82000 -0.43	13.18	12.80	13.07	45,376
23 Oct 20	13.25000 +0.06	13.35	13.11	13.24	38,824
22 Oct 20	13.19000 +0.13	13.31	13.06	13.17	19,592
21 Oct 20	13.05500 +0.16	13.18	12.80	12.80	21,997
20 Oct 20	12.89000 -0.08	13.02	12.76	13.00	31,518
19 Oct 20	12.97000 -0.16	13.29	12.82	13.23	26,142
16 Oct 20	13.13000 -0.45	13.65	13.00	13.64	38,058
15 Oct 20	13.58000 +0.24	13.62	13.15	13.30	51,610
14 Oct 20	13.34000 +0.13	13.42	13.20	13.20	21,113
13 Oct 20	13.21000 +0.01	13.30	13.20	13.25	29,338
09 Oct 20	13.20000 -0.10	13.31	13.03	13.03	54,313
08 Oct 20	13.30000 +0.62	13.43	12.68	12.70	75,591
07 Oct 20	12.68000 +0.76	12.90	11.82	11.82	142,850
06 Oct 20	11.92000 -0.03	12.07	11.74	12.00	141,805
05 Oct 20	11.95000 +0.44	11.97	11.26	11.26	77,311
02 Oct 20	11.51000 -0.47	11.92	11.45	11.80	62,464
01 Oct 20	11.98000 +0.08	12.07	11.86	11.87	37,141
30 Sep 20	11.90000 +0.16	12.00	11.78	11.79	31,622
29 Sep 20	11.74000 -0.07	11.87	11.68	11.87	8,766
28 Sep 20	11.81000 +0.18	12.16	11.65	11.65	26,586
25 Sep 20	11.63000 +0.14	11.70	11.27	11.44	14,070
24 Sep 20	11.49000 +0.02	11.74	11.21	11.47	44,248
23 Sep 20	11.47000 -0.43	12.05	11.47	12.05	40,874
22 Sep 20	11.90000 +0.28	11.96	11.46	11.46	48,374
21 Sep 20	11.62000 -0.78	12.20	11.48	12.20	111,964
18 Sep 20	12.40000 +0.23	12.40	12.16	12.17	53,692
17 Sep 20	12.17000 +0.27	12.26	11.85	11.85	68,593
16 Sep 20	11.90000 -0.32	12.35	11.88	12.35	59,705
15 Sep 20	12.22000 -0.20	12.45	12.08	12.36	50,200
14 Sep 20	12.42000 -0.10	12.48	12.25	12.47	29,253
11 Sep 20	12.52000 +0.22	12.67	12.17	12.54	70,804
10 Sep 20	12.30000 -0.11	12.58	12.18	12.58	42,619
09 Sep 20	12.41000 +0.29	12.59	12.08	12.12	121,065
08 Sep 20	12.12000 -0.17	12.33	12.00	12.33	54,411
04 Sep 20	12.29000 -0.01	12.43	12.03	12.39	96,486
03 Sep 20	12.30000 -0.40	12.70	12.13	12.70	99,707
02 Sep 20	12.70000 +0.32	12.74	12.39	12.43	56,722
01 Sep 20	12.38000 +0.30	12.41	11.96	12.04	54,882
31 Aug 20	12.08000 -0.12	12.47	12.00	12.47	44,606
28 Aug 20	12.20000 -0.05	12.46	12.09	12.46	31,894
27 Aug 20	12.25000 -0.05	12.50	12.22	12.49	78,393
26 Aug 20	12.30000 +0.20	12.50	11.99	12.28	74,150
25 Aug 20	12.10000 +0.12	12.27	11.85	12.27	60,105
24 Aug 20	11.98000 +0.48	12.20	11.60	11.60	94,412
21 Aug 20	11.50000 +0.01	11.51	11.31	11.34	22,201
20 Aug 20	11.49000 -0.11	11.58	11.29	11.52	70,259
19 Aug 20	11.60000 +0.39	11.69	11.16	11.16	66,072
18 Aug 20	11.21000 -0.08	11.33	11.14	11.33	35,457
17 Aug 20	11.29000 -0.33	11.77	11.26	11.77	59,974
14 Aug 20	11.62000 +0.42	11.79	10.88	11.19	62,986
13 Aug 20	11.20000 -0.24	11.64	11.20	11.61	90,214
12 Aug 20	11.44000 +0.34	11.59	11.10	11.45	102,263
11 Aug 20	11.10000 +0.24	11.58	10.75	11.18	132,887
10 Aug 20	10.86000 +0.59	11.08	10.50	10.55	103,539
07 Aug 20	10.27000 +0.67	10.45	9.90	9.99	161,471
06 Aug 20	9.60000 -0.01	9.70	9.57	9.63	28,034
05 Aug 20	9.61000 +0.08	9.78	9.48	9.78	36,525
04 Aug 20	9.53000 -0.01	9.58	9.37	9.37	34,785
31 Jul 20	9.54000 -0.35	9.98	9.51	9.95	30,583
30 Jul 20	9.89000 +0.03	9.94	9.59	9.83	83,598
29 Jul 20	9.86000 +0.26	9.94	9.39	9.61	66,063
28 Jul 20	9.60000 +0.37	9.63	9.30	9.34	63,636
27 Jul 20	9.23000 +0.25	9.30	8.86	8.86	54,433
24 Jul 20	8.98000 +0.02	9.07	8.90	9.05	33,163
23 Jul 20	8.96000 +0.17	9.25	8.94	9.00	57,669
22 Jul 20	8.79000 -0.14	8.89	8.57	8.88	67,219
21 Jul 20	8.93000 +0.13	9.12	8.84	8.93	56,041
20 Jul 20	8.80000 -0.12	8.92	8.73	8.92	41,619
17 Jul 20	8.92000 -0.12	9.07	8.88	9.07	21,193
16 Jul 20	9.04000 -0.08	9.20	8.92	8.98	23,387
15 Jul 20	9.12000 +0.60	9.19	8.71	8.73	71,890
14 Jul 20	8.52000 -0.05	8.65	8.46	8.65	23,035
13 Jul 20	8.57000 -0.22	8.85	8.57	8.85	105,125
10 Jul 20	8.79000 +0.24	8.90	8.50	8.55	90,158
09 Jul 20	8.55000 -0.06	8.62	8.41	8.62	44,294
08 Jul 20	8.61000 +0.12	8.68	8.48	8.49	18,276
07 Jul 20	8.49000 -0.18	8.67	8.46	8.58	24,225
06 Jul 20	8.67000 +0.01	8.89	8.52	8.82	114,466
03 Jul 20	8.66000 -0.14	8.90	8.58	8.81	25,158
02 Jul 20	8.80000 +0.40	8.88	8.48	8.55	89,915
30 Jun 20	8.40000 +0.10	8.45	8.24	8.36	109,659
29 Jun 20	8.30000 -0.12	8.78	8.25	8.56	171,607
26 Jun 20	8.42000 -0.23	8.67	8.38	8.53	124,067
25 Jun 20	8.65000 +0.09	8.89	8.41	8.56	109,849
24 Jun 20	8.56000 -0.26	8.68	8.23	8.68	119,363
23 Jun 20	8.82000 -0.12	9.10	8.57	9.10	151,561
22 Jun 20	8.94000 -0.02	9.12	8.70	8.91	66,805
19 Jun 20	8.96000 +0.06	9.10	8.83	9.10	73,242
18 Jun 20	8.90000 -0.34	9.20	8.87	9.06	35,251
17 Jun 20	9.24000 -0.20	9.46	9.02	9.46	83,609
16 Jun 20	9.44000 +0.37	9.53	9.07	9.53	90,565
15 Jun 20	9.07000 -0.03	9.25	8.60	8.76	189,804
12 Jun 20	9.10000 -0.12	9.47	8.99	9.42	130,688
11 Jun 20	9.22000 -0.84	9.67	9.06	9.07	121,562
10 Jun 20	10.06000 -0.32	10.58	9.76	10.55	139,545
09 Jun 20	10.38000 -0.64	11.00	10.35	11.00	120,100
08 Jun 20	11.02000 +0.94	11.11	10.32	10.43	280,856
05 Jun 20	10.08000 +0.43	10.30	9.75	9.75	371,674
04 Jun 20	9.65000 +0.07	9.73	9.45	9.73	73,535
03 Jun 20	9.58000 +0.45	9.98	9.31	9.31	143,166
02 Jun 20	9.13000 +0.20	9.50	8.94	9.01	138,356
01 Jun 20	8.93000 +0.56	9.10	8.34	8.34	120,877
29 May 20	8.37000 -0.29	8.70	8.31	8.52	471,330
28 May 20	8.66000 -0.14	8.94	8.52	8.89	57,169
27 May 20	8.80000 +0.10	8.84	8.50	8.84	60,335
26 May 20	8.70000 +0.71	8.81	8.03	8.06	174,512
25 May 20	7.99000 +0.09	7.99	7.62	7.94	55,673
22 May 20	7.90000 -0.22	8.14	7.68	8.14	76,361
21 May 20	8.12000 -0.30	8.64	8.12	8.57	68,897
20 May 20	8.42000 +0.53	8.49	8.00	8.00	71,223
19 May 20	7.89000 +0.44	8.10	7.69	7.70	65,026
15 May 20	7.45000 -0.24	7.74	7.40	7.54	66,801
14 May 20	7.69000 -0.05	7.73	7.23	7.61	88,133
13 May 20	7.74000 -0.18	7.88	7.65	7.88	127,396
12 May 20	7.92000 -0.06	8.21	7.86	8.00	90,729
11 May 20	7.98000 -0.02	8.05	7.85	7.93	42,410
08 May 20	8.00000 +0.10	8.07	7.78	7.91	45,278
07 May 20	7.90000 +0.03	8.07	7.72	8.01	60,954
06 May 20	7.87000 -0.19	8.11	7.66	8.08	147,117
05 May 20	8.06000 +0.10	8.50	8.00	8.14	94,577
04 May 20	7.96000 -0.21	8.14	7.63	8.14	62,761
01 May 20	8.17000 -0.52	8.44	7.99	8.41	135,767
30 Apr 20	8.69000 +0.06	8.95	8.38	8.62	103,021
29 Apr 20	8.63000 +0.52	8.80	8.21	8.21	101,288
28 Apr 20	8.11000 +0.63	8.19	7.59	7.70	168,134
27 Apr 20	7.48000 +0.33	7.67	6.96	7.13	154,718
24 Apr 20	7.15000 +0.07	7.18	6.95	7.08	75,640
23 Apr 20	7.08000 +0.03	7.26	7.00	7.00	67,410
22 Apr 20	7.05000 -0.13	7.26	6.85	7.24	109,266
21 Apr 20	7.18000 -0.42	7.50	7.11	7.49	96,890
20 Apr 20	7.60000 +0.35	7.70	6.96	7.15	119,218
17 Apr 20	7.25000 +0.24	7.37	7.01	7.09	175,095
16 Apr 20	7.01000 -0.02	7.09	6.77	6.95	71,061
15 Apr 20	7.03000 -0.14	7.31	6.77	7.31	124,637
14 Apr 20	7.17000 +0.41	7.31	6.86	6.86	112,185
13 Apr 20	6.76000 -0.34	7.20	6.38	7.12	177,739
09 Apr 20	7.10000 +0.14	7.97	6.87	7.06	230,542
08 Apr 20	6.96000 +0.57	7.00	6.43	6.43	93,371
07 Apr 20	6.39000 +0.30	6.82	6.20	6.40	84,052
06 Apr 20	6.09000 +0.39	6.46	5.95	5.98	80,438
03 Apr 20	5.70000 -0.28	6.09	5.48	6.00	95,069
02 Apr 20	5.98000 +0.11	6.75	5.70	5.90	294,759
01 Apr 20	5.87000 -0.59	6.36	5.79	6.36	124,446
31 Mar 20	6.46000 +1.17	6.46	5.50	5.50	247,955
30 Mar 20	5.29000 -0.21	5.41	5.08	5.39	292,256
27 Mar 20	5.50000 -0.38	5.84	5.26	5.84	182,149
26 Mar 20	5.88000 +0.32	6.08	5.60	5.61	161,082
25 Mar 20	5.56000 +0.28	5.95	5.16	5.17	401,085
24 Mar 20	5.28000 +0.14	5.60	5.01	5.44	418,955
23 Mar 20	5.14000 -1.21	6.54	4.90	6.40	202,588
20 Mar 20	6.35000 +0.24	6.52	6.20	6.49	233,676
19 Mar 20	6.11000 +0.15	6.67	5.89	5.89	267,533
18 Mar 20	5.96000 -1.07	6.79	5.21	6.79	177,679
17 Mar 20	7.03000 -0.66	7.92	6.90	7.65	158,393
16 Mar 20	7.69000 -1.34	8.52	7.57	8.52	106,094
13 Mar 20	9.03000 +0.26	9.38	8.31	9.38	148,048
12 Mar 20	8.77000 -1.29	9.59	8.57	8.69	127,206
11 Mar 20	10.06000 -1.05	10.91	9.92	10.70	91,021
10 Mar 20	11.11000 -0.09	12.06	10.58	11.84	143,893
09 Mar 20	11.20000 -1.34	11.93	10.64	11.90	156,040
06 Mar 20	12.54000 -0.22	12.70	12.38	12.70	106,278
05 Mar 20	12.76000 -0.12	12.96	12.53	12.90	90,286
04 Mar 20	12.88000 -0.12	13.29	12.76	13.25	100,880
03 Mar 20	13.00000 -0.43	13.85	12.96	13.85	108,272
02 Mar 20	13.43000 +0.26	13.64	13.04	13.17	72,953
28 Feb 20	13.17000 -0.69	13.26	12.82	13.18	93,466
27 Feb 20	13.86000 -0.22	13.93	13.37	13.71	87,732
26 Feb 20	14.08000 -0.22	14.41	14.00	14.02	66,350
25 Feb 20	14.30000 -0.57	15.49	14.27	15.49	62,173
24 Feb 20	14.87000 -0.32	15.00	14.53	14.90	85,070
21 Feb 20	15.19000 -0.26	15.50	15.02	15.45	42,761
20 Feb 20	15.45000 -0.05	15.50	15.30	15.50	16,569
19 Feb 20	15.50000 +0.06	15.77	15.40	15.77	33,850
18 Feb 20	15.44000 -0.24	15.73	15.20	15.67	32,793
14 Feb 20	15.68000 -0.22	15.90	15.56	15.90	43,962
13 Feb 20	15.90000 -0.21	16.05	15.76	16.05	28,230
12 Feb 20	16.11000 +0.04	16.15	15.89	16.14	21,137
11 Feb 20	16.07000 +0.25	16.25	15.85	15.88	48,398
10 Feb 20	15.82000 +0.21	15.82	15.50	15.82	22,141
07 Feb 20	15.61000 -0.11	15.73	15.50	15.63	19,541
06 Feb 20	15.72000 -0.20	16.03	15.63	16.03	28,564
05 Feb 20	15.92000 +0.49	15.96	15.53	15.55	73,538
04 Feb 20	15.43000 +0.27	15.55	15.18	15.20	28,604
03 Feb 20	15.16000 +0.25	15.16	14.87	14.93	55,131
31 Jan 20	14.91000 -0.35	15.46	14.81	15.46	48,101
30 Jan 20	15.26000 -0.27	15.70	15.20	15.70	44,505
29 Jan 20	15.53000 +0.06	15.76	15.42	15.76	34,881
28 Jan 20	15.47000 +0.47	15.63	15.15	15.36	49,422
27 Jan 20	15.00000 -0.50	15.53	14.98	15.50	53,466
24 Jan 20	15.50000 -0.28	15.93	15.25	15.83	47,533
23 Jan 20	15.78000 -0.15	15.94	15.60	15.94	62,102
22 Jan 20	15.93000 +0.10	15.98	15.86	15.97	37,809
21 Jan 20	15.83000 -0.02	15.98	15.67	15.91	35,487
20 Jan 20	15.85000 +0.00	16.12	15.59	15.59	68,481
17 Jan 20	15.85000 +0.10	16.10	15.74	15.94	90,816
16 Jan 20	15.75000 +0.24	15.85	15.55	15.84	54,038
15 Jan 20	15.51000 +0.15	15.59	15.27	15.40	52,025
14 Jan 20	15.36000 +0.52	15.39	14.93	15.28	51,204
13 Jan 20	14.84000 -0.10	14.99	14.74	14.99	26,615
10 Jan 20	14.94000 -0.34	15.27	14.86	15.27	23,338
09 Jan 20	15.28000 +0.36	15.46	14.95	14.99	69,195
08 Jan 20	14.92000 +0.27	14.98	14.60	14.65	54,250
07 Jan 20	14.65000 -0.13	14.92	14.58	14.66	59,063
06 Jan 20	14.78000 -0.09	14.93	14.59	14.93	29,899
03 Jan 20	14.87000 +0.16	14.90	14.42	14.66	42,658
02 Jan 20	14.71000 -0.09	15.05	14.69	15.05	28,660
31 Dec 19	14.80000 -0.06	15.15	14.80	14.97	58,930
30 Dec 19	14.86000 +0.12	15.00	14.73	14.76	46,993
27 Dec 19	14.74000 +0.12	14.86	14.43	14.62	80,532
24 Dec 19	14.62000 +0.41	14.62	14.20	14.20	57,707
23 Dec 19	14.21000 -0.14	14.53	13.98	14.33	238,262
20 Dec 19	14.35000 +0.00	14.43	14.31	14.35	91,637
19 Dec 19	14.35000 -0.41	14.75	14.35	14.75	66,256
18 Dec 19	14.76000 -0.09	14.97	14.73	14.85	55,166
17 Dec 19	14.85000 +0.15	14.97	14.71	14.77	52,156
16 Dec 19	14.70000 +0.40	14.75	14.26	14.26	127,693
13 Dec 19	14.30000 -0.31	14.50	14.21	14.50	45,033
12 Dec 19	14.61000 +0.04	14.76	14.50	14.52	67,175
11 Dec 19	14.57000 -0.02	14.68	14.51	14.51	28,623
10 Dec 19	14.59000 +0.03	14.68	14.46	14.62	79,414
09 Dec 19	14.56000 -0.09	14.66	14.50	14.66	49,905
06 Dec 19	14.65000 +0.04	14.88	14.54	14.65	99,891
05 Dec 19	14.61000 -0.03	14.76	14.49	14.76	36,971
04 Dec 19	14.64000 +0.10	14.82	14.55	14.67	56,250
03 Dec 19	14.54000 +0.24	14.58	14.18	14.35	60,894
02 Dec 19	14.30000 -0.46	14.98	14.25	14.80	114,108
29 Nov 19	14.76000 -0.06	14.99	14.65	14.66	37,452
28 Nov 19	14.82000 +0.22	14.82	14.38	14.59	100,379
27 Nov 19	14.60000 -0.13	14.83	14.59	14.83	45,153
26 Nov 19	14.73000 -0.11	14.95	14.64	14.94	43,465
25 Nov 19	14.84000 +0.00	15.06	14.80	14.90	87,951
22 Nov 19	14.84000 +0.00	15.00	14.78	14.89	16,037
21 Nov 19	14.84000 -0.07	14.98	14.78	14.91	51,290
20 Nov 19	14.91000 -0.04	15.09	14.84	14.87	45,385
19 Nov 19	14.95000 -0.14	15.30	14.87	15.18	33,560
18 Nov 19	15.09000 -0.04	15.26	14.85	15.13	86,550
15 Nov 19	15.13000 +0.24	15.22	14.94	14.94	49,774
14 Nov 19	14.89000 +0.33	14.94	14.53	14.67	42,340
13 Nov 19	14.56000 -0.06	14.67	14.50	14.57	34,553
12 Nov 19	14.62000 -0.04	14.88	14.59	14.88	32,953
11 Nov 19	14.66000 -0.30	14.98	14.59	14.90	48,038
08 Nov 19	14.96000 -0.08	15.10	14.95	14.96	28,662
07 Nov 19	15.04000 +0.04	15.15	15.00	15.06	40,174
06 Nov 19	15.00000 +0.14	15.10	14.51	14.83	57,642
05 Nov 19	14.86000 -0.36	15.32	14.58	15.03	82,761
04 Nov 19	15.22000 -0.12	15.48	15.22	15.41	28,794
01 Nov 19	15.34000 +0.04	15.47	15.29	15.44	13,001
31 Oct 19	15.30000 -0.20	15.48	15.23	15.48	24,704
30 Oct 19	15.50000 -0.21	15.76	15.46	15.76	13,311
29 Oct 19	15.71000 +0.06	15.76	15.59	15.59	32,804
28 Oct 19	15.65000 +0.08	15.75	15.60	15.65	15,037
25 Oct 19	15.57000 +0.17	15.64	15.36	15.58	18,235
24 Oct 19	15.40000 -0.05	15.50	15.33	15.49	14,463
23 Oct 19	15.45000 +0.05	15.46	15.37	15.37	24,498
22 Oct 19	15.40000 -0.11	15.60	15.28	15.54	42,436
21 Oct 19	15.51000 -0.23	15.91	15.51	15.80	27,733
18 Oct 19	15.74000 -0.26	16.06	15.71	16.06	35,723
17 Oct 19	16.00000 -0.19	16.28	15.98	16.23	11,921
16 Oct 19	16.19000 +0.10	16.27	15.87	16.09	30,115
15 Oct 19	16.09000 -0.01	16.34	16.01	16.34	10,200
11 Oct 19	16.10000 +0.13	16.19	16.03	16.05	24,181
10 Oct 19	15.97000 +0.22	15.97	15.65	15.80	16,404
09 Oct 19	15.75000 +0.00	15.94	15.68	15.75	16,501
08 Oct 19	15.75000 -0.17	15.89	15.70	15.89	11,350
07 Oct 19	15.92000 -0.15	16.13	15.87	16.04	20,039
04 Oct 19	16.07000 +0.27	16.07	15.66	15.80	29,681
03 Oct 19	15.80000 +0.07	15.83	15.55	15.67	30,609
02 Oct 19	15.73000 +0.09	15.80	15.35	15.56	30,347
01 Oct 19	15.64000 -0.48	16.26	15.64	16.20	42,269
30 Sep 19	16.12000 +0.05	16.46	16.03	16.10	17,746
27 Sep 19	16.07000 -0.30	16.39	15.95	16.02	16,356
26 Sep 19	16.37000 +0.20	16.49	16.00	16.12	21,860
25 Sep 19	16.17000 -0.44	16.50	16.11	16.50	18,137
24 Sep 19	16.61000 +0.40	16.96	15.89	16.27	94,327
23 Sep 19	16.21000 +0.25	16.26	15.82	15.92	34,833
20 Sep 19	15.96000 +0.05	16.07	15.75	15.98	22,556
19 Sep 19	15.91000 -0.28	16.20	15.87	16.20	25,677
18 Sep 19	16.19000 -0.29	16.48	16.12	16.48	47,664
17 Sep 19	16.48000 -0.06	16.61	16.33	16.61	36,824
16 Sep 19	16.54000 -0.24	16.75	16.40	16.75	35,868
13 Sep 19	16.78000 -0.31	17.07	16.76	16.97	46,347
12 Sep 19	17.09000 +0.21	17.15	16.70	16.87	51,350
11 Sep 19	16.88000 +0.15	17.00	16.73	16.73	29,797
10 Sep 19	16.73000 +0.28	16.77	16.42	16.46	38,634
09 Sep 19	16.45000 +0.38	16.59	16.10	16.17	24,179
06 Sep 19	16.07000 +0.05	16.20	15.83	15.96	38,507
05 Sep 19	16.02000 +0.46	16.44	15.52	15.71	44,779
04 Sep 19	15.56000 +0.01	15.81	15.25	15.63	20,944
03 Sep 19	15.55000 -0.22	15.72	15.36	15.72	26,055
30 Aug 19	15.77000 +0.12	15.96	15.68	15.68	22,565
29 Aug 19	15.65000 +0.10	15.91	15.63	15.68	23,701
28 Aug 19	15.55000 +0.27	15.66	15.26	15.28	21,582
27 Aug 19	15.28000 -0.37	15.70	15.15	15.70	49,667
26 Aug 19	15.65000 -0.40	16.17	15.50	16.01	20,479
23 Aug 19	16.05000 -0.35	16.44	15.99	16.39	52,533
22 Aug 19	16.40000 -0.07	16.46	16.26	16.44	34,267
21 Aug 19	16.47000 +0.18	16.59	16.19	16.37	87,283
20 Aug 19	16.29000 +0.10	16.43	16.02	16.19	56,365
19 Aug 19	16.19000 +1.04	16.20	15.25	15.25	55,932
16 Aug 19	15.15000 +0.41	15.18	14.73	14.78	35,743
15 Aug 19	14.74000 -0.16	14.86	14.44	14.86	34,244
14 Aug 19	14.90000 -0.35	15.26	14.82	15.11	28,411
13 Aug 19	15.25000 +0.01	15.46	15.07	15.24	32,928
12 Aug 19	15.24000 -0.06	15.96	15.17	15.30	78,331
09 Aug 19	15.30000 +0.88	15.49	14.64	14.64	60,046
08 Aug 19	14.42000 +0.07	14.48	14.25	14.48	20,755
07 Aug 19	14.35000 -0.03	14.46	14.18	14.29	13,954
06 Aug 19	14.38000 -0.35	14.77	14.10	14.60	31,773
02 Aug 19	14.73000 -0.20	14.90	14.34	14.90	57,163
01 Aug 19	14.93000 -0.27	15.30	14.83	15.29	35,725
31 Jul 19	15.20000 +0.11	15.30	15.16	15.27	17,509
30 Jul 19	15.09000 -0.02	15.10	14.98	15.06	22,532
29 Jul 19	15.11000 -0.09	15.27	15.03	15.24	26,843
26 Jul 19	15.20000 +0.14	15.25	15.08	15.08	28,722
25 Jul 19	15.06000 -0.20	15.21	15.00	15.20	21,293
24 Jul 19	15.26000 -0.01	15.36	15.13	15.34	31,082
23 Jul 19	15.27000 -0.13	15.57	15.26	15.40	22,767
22 Jul 19	15.40000 -0.23	15.67	15.38	15.64	24,260
19 Jul 19	15.63000 +0.16	15.74	15.47	15.50	16,578
18 Jul 19	15.47000 -0.08	15.57	15.38	15.52	11,202
17 Jul 19	15.55000 +0.17	15.57	15.21	15.56	42,015
16 Jul 19	15.38000 -0.34	15.74	15.25	15.70	63,127
15 Jul 19	15.72000 -0.10	15.89	15.56	15.87	31,267
12 Jul 19	15.82000 +0.02	15.92	15.68	15.82	27,566
11 Jul 19	15.80000 +0.06	15.84	15.52	15.79	24,868
10 Jul 19	15.74000 +0.32	15.77	15.28	15.50	40,638
09 Jul 19	15.42000 -0.31	15.75	15.38	15.75	38,377
08 Jul 19	15.73000 +0.13	15.80	15.37	15.55	45,846
05 Jul 19	15.60000 -0.40	15.95	15.49	15.95	28,336
04 Jul 19	16.00000 -0.02	16.15	15.78	16.10	66,527
03 Jul 19	16.02000 +0.25	16.23	15.88	15.89	47,920
02 Jul 19	15.77000 +0.04	16.00	15.49	15.88	26,768
28 Jun 19	15.73000 +0.54	15.75	15.16	15.28	47,647
27 Jun 19	15.19000 -0.06	15.34	15.07	15.28	17,985
26 Jun 19	15.25000 -0.23	15.51	15.15	15.51	33,574
25 Jun 19	15.48000 -0.03	15.71	15.30	15.71	40,603
24 Jun 19	15.51000 -0.21	15.77	15.45	15.77	32,925
21 Jun 19	15.72000 -0.04	15.89	15.38	15.70	34,447
20 Jun 19	15.76000 -0.10	15.94	15.48	15.94	59,264
19 Jun 19	15.86000 +0.33	15.97	15.30	15.30	38,062
18 Jun 19	15.53000 +0.35	15.55	15.10	15.29	45,444
17 Jun 19	15.17500 +0.03	15.28	15.10	15.17	17,605
14 Jun 19	15.14000 -0.20	15.34	15.11	15.34	16,550
13 Jun 19	15.34000 -0.46	15.65	15.26	15.65	27,014
12 Jun 19	15.80000 +0.24	15.82	15.50	15.58	27,402
11 Jun 19	15.56000 +0.29	15.65	15.40	15.41	21,078
10 Jun 19	15.27000 +0.27	15.36	15.06	15.06	22,112
07 Jun 19	15.00000 -0.09	15.21	14.98	15.09	24,891
06 Jun 19	15.09000 -0.30	15.41	14.94	15.41	32,015
05 Jun 19	15.39000 -0.14	15.58	15.15	15.57	27,131
04 Jun 19	15.53000 +0.41	15.57	15.24	15.40	43,906
03 Jun 19	15.12000 -0.07	15.37	15.07	15.19	31,506
31 May 19	15.19000 +0.04	15.29	14.86	15.24	69,215
30 May 19	15.15000 -0.17	15.57	15.10	15.40	39,530
29 May 19	15.32000 -0.27	15.61	15.26	15.59	29,076
28 May 19	15.59000 +0.04	15.72	15.50	15.50	23,874
27 May 19	15.55000 +0.20	15.59	15.35	15.36	30,044
24 May 19	15.35000 -0.11	15.54	15.24	15.54	54,387
23 May 19	15.46000 -0.28	15.69	15.35	15.69	68,258
22 May 19	15.74000 -0.21	16.00	15.71	16.00	35,674
21 May 19	15.95000 -0.09	16.06	15.90	16.06	18,083
17 May 19	16.04000 -0.26	16.22	15.88	16.22	49,198
16 May 19	16.30000 +0.00	16.49	16.19	16.40	54,257
15 May 19	16.30000 -0.16	16.50	16.25	16.40	38,272
14 May 19	16.46000 +0.83	16.69	15.48	15.69	169,078
13 May 19	15.63000 -0.38	16.12	15.33	16.06	69,967
10 May 19	16.01000 -0.17	16.16	15.86	16.15	49,603
09 May 19	16.18000 -0.41	16.41	15.95	16.41	72,879
08 May 19	16.59000 +0.89	16.64	15.73	15.73	95,224
07 May 19	15.70000 -0.12	16.24	15.55	16.24	74,792
06 May 19	15.82000 +0.17	15.82	15.48	15.51	41,275
03 May 19	15.65000 +0.11	15.70	15.44	15.63	32,985
02 May 19	15.54000 -0.02	15.61	15.45	15.55	27,811
01 May 19	15.56000 -0.33	15.89	15.54	15.89	49,518
30 Apr 19	15.89000 +0.06	16.05	15.81	15.88	26,659
29 Apr 19	15.83000 -0.33	16.22	15.78	16.22	75,688
26 Apr 19	16.16000 -0.08	16.25	16.03	16.25	34,802
25 Apr 19	16.24000 +0.02	16.35	16.01	16.17	49,381
24 Apr 19	16.22000 +0.34	16.29	15.82	15.85	95,946
23 Apr 19	15.88000 -0.20	16.15	15.88	16.15	49,829
22 Apr 19	16.08000 -0.11	16.22	15.85	16.19	65,426
18 Apr 19	16.19000 -0.04	16.29	16.09	16.23	32,543
17 Apr 19	16.23000 +0.13	16.30	16.05	16.24	98,305
16 Apr 19	16.10000 -0.05	16.17	16.00	16.17	21,523
15 Apr 19	16.15000 -0.05	16.40	16.00	16.40	72,254
12 Apr 19	16.20000 +0.11	16.36	16.03	16.22	99,825
11 Apr 19	16.09000 -0.48	16.56	16.02	16.56	154,318
10 Apr 19	16.57000 +0.33	16.58	16.28	16.28	28,514
09 Apr 19	16.24000 -0.11	16.30	16.02	16.30	80,030
08 Apr 19	16.35000 -0.48	16.75	16.28	16.75	76,101
05 Apr 19	16.83000 +0.12	16.90	16.67	16.67	49,796
04 Apr 19	16.71000 +0.00	16.76	16.65	16.66	48,199
03 Apr 19	16.71000 -0.13	16.86	16.65	16.86	71,688
02 Apr 19	16.84000 +0.05	16.90	16.72	16.77	67,476
01 Apr 19	16.79000 +0.07	16.92	16.55	16.71	80,752
29 Mar 19	16.72000 +0.11	16.75	16.30	16.63	80,933
28 Mar 19	16.61000 -0.04	16.65	16.22	16.49	76,974
27 Mar 19	16.65000 +0.23	16.74	16.15	16.31	92,195
26 Mar 19	16.42000 +0.00	16.77	16.22	16.49	133,433
25 Mar 19	16.42000 +0.16	16.98	16.15	16.98	213,658
22 Mar 19	16.26000 -3.29	17.05	16.19	17.00	224,001
21 Mar 19	19.55000 +0.43	19.57	18.88	19.03	109,866
20 Mar 19	19.12000 -0.48	19.61	18.97	19.58	28,593
19 Mar 19	19.60000 +0.09	19.69	19.55	19.56	17,906
18 Mar 19	19.51000 +0.57	19.66	18.97	18.97	31,428
15 Mar 19	18.94000 -0.14	19.22	18.91	19.22	48,242
14 Mar 19	19.08000 -0.27	19.30	18.95	19.19	55,283
13 Mar 19	19.35000 +0.17	19.39	19.05	19.22	12,940
12 Mar 19	19.18000 +0.32	19.55	18.88	18.88	36,402
11 Mar 19	18.86000 +0.24	18.91	18.57	18.71	28,992
08 Mar 19	18.62000 -0.25	18.76	18.11	18.76	41,749
07 Mar 19	18.87000 -0.28	19.13	18.76	19.11	26,792
06 Mar 19	19.15000 -0.35	19.55	19.15	19.47	40,263
05 Mar 19	19.50000 +0.08	19.50	19.19	19.47	12,483
04 Mar 19	19.41500 +0.19	19.44	19.20	19.24	18,337
01 Mar 19	19.23000 +0.41	19.31	18.93	18.93	31,232
28 Feb 19	18.82000 +0.24	18.92	18.39	18.54	38,978
27 Feb 19	18.58000 -0.42	19.14	18.54	18.97	44,735
26 Feb 19	19.00000 -0.11	19.38	18.77	19.04	65,471
25 Feb 19	19.11000 -0.23	19.49	19.05	19.36	41,832
22 Feb 19	19.34000 -0.34	19.95	19.20	19.73	34,289
21 Feb 19	19.68000 -0.03	19.92	19.28	19.80	46,595
20 Feb 19	19.71000 +0.53	19.87	19.09	19.15	57,827
19 Feb 19	19.18000 +0.88	19.19	18.54	18.54	39,157
15 Feb 19	18.30000 +0.28	18.47	17.95	18.04	82,829
14 Feb 19	18.02000 -0.33	18.63	17.82	18.38	61,450
13 Feb 19	18.35000 -0.15	18.76	18.21	18.55	40,291
12 Feb 19	18.50000 -0.13	18.77	18.34	18.76	22,020
11 Feb 19	18.63000 +0.32	18.72	18.15	18.72	48,178
08 Feb 19	18.31000 -0.64	19.19	18.26	19.19	79,449
07 Feb 19	18.95000 -0.25	19.24	18.82	19.03	30,942
06 Feb 19	19.20000 -0.06	19.34	18.92	19.25	43,689
05 Feb 19	19.26000 +0.04	19.33	19.18	19.27	36,097
04 Feb 19	19.22000 -0.22	19.50	19.01	19.50	20,726
01 Feb 19	19.44000 +0.34	19.72	19.00	19.07	22,938
31 Jan 19	19.10000 +0.56	19.16	18.62	18.62	20,214
30 Jan 19	18.54000 -0.10	18.80	18.36	18.70	36,554
29 Jan 19	18.64000 -0.09	19.06	18.47	18.85	11,696
28 Jan 19	18.73000 +0.16	19.20	18.22	18.41	28,901
25 Jan 19	18.57000 -0.03	19.10	18.26	18.32	44,107
24 Jan 19	18.60000 +0.49	18.85	18.00	18.09	39,616
23 Jan 19	18.11000 -0.52	19.01	18.02	19.01	40,513
22 Jan 19	18.63000 -0.53	19.07	18.49	19.03	35,497
21 Jan 19	19.16000 -0.18	19.49	18.95	19.49	62,622
18 Jan 19	19.34000 +0.30	19.54	19.02	19.17	89,186
17 Jan 19	19.04000 +0.38	19.33	18.56	18.62	129,184
16 Jan 19	18.66000 +0.29	18.68	18.39	18.50	22,311
15 Jan 19	18.37000 -0.13	18.59	18.07	18.59	18,711
14 Jan 19	18.50000 +0.16	18.60	18.17	18.48	25,930
11 Jan 19	18.34000 +0.16	18.44	17.70	18.44	82,771
10 Jan 19	18.18000 -0.30	18.38	17.61	18.38	46,210
09 Jan 19	18.48000 +0.18	18.69	18.06	18.49	60,729
08 Jan 19	18.29500 +0.49	18.41	17.76	18.01	85,565
07 Jan 19	17.81000 +0.38	18.13	17.42	17.78	45,123
04 Jan 19	17.43000 +0.74	17.62	16.85	16.92	43,943
03 Jan 19	16.69000 -0.21	16.95	16.33	16.95	43,402
02 Jan 19	16.90000 +0.32	17.07	16.26	16.75	22,034
31 Dec 18	16.58000 +0.38	16.77	16.21	16.30	25,848
28 Dec 18	16.20000 +0.30	16.47	15.62	16.11	39,851
27 Dec 18	15.90000 +0.30	16.55	15.58	16.55	31,759
24 Dec 18	15.60000 +0.00	16.00	15.44	15.45	39,718
21 Dec 18	15.60000 -0.37	16.38	15.43	16.21	59,836
20 Dec 18	15.97000 -0.25	16.69	15.88	16.13	90,014
19 Dec 18	16.22000 -0.15	16.45	15.99	16.37	73,907
18 Dec 18	16.37000 +0.74	16.83	15.64	15.64	77,582
17 Dec 18	15.63000 -0.41	16.07	15.55	15.98	71,614
14 Dec 18	16.04000 -0.05	16.47	15.93	16.09	55,089
13 Dec 18	16.09000 -0.58	16.77	16.00	16.60	41,996
12 Dec 18	16.67000 -0.23	17.10	16.53	17.10	57,647
11 Dec 18	16.90000 +0.02	17.21	16.71	17.21	26,405
10 Dec 18	16.88000 -0.34	17.25	16.49	17.25	39,480
07 Dec 18	17.22000 +0.15	17.50	16.72	17.07	51,408
06 Dec 18	17.07000 -0.92	17.95	16.73	17.95	65,697
05 Dec 18	17.99000 +0.29	18.29	17.79	17.80	36,115
04 Dec 18	17.70000 -1.58	19.18	17.45	19.18	74,422
03 Dec 18	19.28000 +0.00	20.18	19.21	19.55	46,809
30 Nov 18	19.28000 +1.04	19.38	18.21	18.21	49,000
29 Nov 18	18.24000 -0.44	18.83	18.18	18.75	63,555
28 Nov 18	18.68000 +0.36	18.87	18.26	18.33	53,840
27 Nov 18	18.32000 -0.85	19.11	18.29	19.10	43,052
26 Nov 18	19.17000 -1.00	20.47	19.11	20.26	34,435
23 Nov 18	20.17000 -0.32	20.53	20.03	20.44	10,182
22 Nov 18	20.49000 +0.27	20.67	20.24	20.24	11,743
21 Nov 18	20.22000 +0.12	20.47	19.96	20.25	127,407
20 Nov 18	20.10000 -0.79	20.85	20.00	20.85	62,446
19 Nov 18	20.89000 +0.14	21.19	20.71	20.71	35,416
16 Nov 18	20.75000 +0.02	21.34	20.65	20.70	51,927
15 Nov 18	20.73000 -0.66	21.38	20.71	21.34	42,881
14 Nov 18	21.39000 -0.87	22.40	21.29	22.39	47,764
13 Nov 18	22.26000 -0.24	22.60	22.25	22.51	19,403
12 Nov 18	22.50000 -0.44	23.04	22.48	22.81	37,258
09 Nov 18	22.94000 -0.09	23.15	22.64	22.86	39,158
08 Nov 18	23.03000 +0.03	23.27	22.90	23.18	37,653
07 Nov 18	23.00000 +0.44	23.48	22.47	22.81	48,628
06 Nov 18	22.56000 -0.53	23.77	22.41	23.77	41,356
05 Nov 18	23.09000 +0.63	23.15	22.25	22.47	21,469
02 Nov 18	22.46000 -1.10	23.80	22.18	23.75	24,623
01 Nov 18	23.56000 +0.19	23.70	23.30	23.51	29,332
31 Oct 18	23.37000 +1.31	23.44	21.97	22.23	55,339
30 Oct 18	22.06500 +0.14	22.20	21.83	21.96	44,771
29 Oct 18	21.93000 +0.05	23.24	21.60	22.17	66,352
26 Oct 18	21.88000 -0.65	22.43	21.80	22.43	17,576
25 Oct 18	22.53000 -0.57	23.39	22.42	23.23	16,053
24 Oct 18	23.10000 -0.22	23.68	23.00	23.50	26,664
23 Oct 18	23.32000 +0.13	23.45	22.93	23.01	26,088
22 Oct 18	23.19000 -1.03	24.51	22.59	24.38	34,870
19 Oct 18	24.22000 -0.54	25.00	24.18	24.81	10,568
18 Oct 18	24.76000 -0.53	25.40	24.57	25.19	18,184
17 Oct 18	25.29000 +0.43	25.40	24.86	25.21	37,818
16 Oct 18	24.86000 +1.26	24.94	23.40	24.65	40,778
15 Oct 18	23.60000 -0.13	24.07	23.50	23.77	4,321
12 Oct 18	23.73000 +0.22	23.87	23.54	23.81	17,371
11 Oct 18	23.51000 -0.09	23.98	23.15	23.35	40,099
10 Oct 18	23.60000 -1.42	25.04	23.45	25.02	32,349
09 Oct 18	25.02000 -0.70	25.72	24.94	25.72	18,697
05 Oct 18	25.72000 -0.80	26.41	25.60	26.41	15,754
04 Oct 18	26.52000 -0.40	27.12	26.40	26.97	15,377
03 Oct 18	26.92000 +0.04	27.31	26.89	26.89	15,140
02 Oct 18	26.88000 +0.31	27.00	26.50	26.50	30,957
01 Oct 18	26.57000 +0.45	26.71	26.29	26.30	10,926
28 Sep 18	26.12000 -0.10	26.35	25.60	26.28	17,025
27 Sep 18	26.22000 -0.25	26.62	26.22	26.49	56,980
26 Sep 18	26.47000 +0.28	26.77	25.82	26.13	71,276
25 Sep 18	26.19000 +0.76	26.54	25.44	25.48	28,028
24 Sep 18	25.43000 +0.19	25.52	25.18	25.19	14,286
21 Sep 18	25.24000 -0.56	25.79	25.05	25.79	38,463
20 Sep 18	25.80000 -0.40	26.37	25.59	26.30	22,392
19 Sep 18	26.20000 +0.14	26.41	26.03	26.03	17,877
18 Sep 18	26.06000 -0.20	26.30	25.83	26.28	56,380
17 Sep 18	26.26000 -1.00	27.25	26.22	27.22	14,650
14 Sep 18	27.26000 +0.02	27.27	27.08	27.13	6,027
13 Sep 18	27.24000 -0.28	27.60	27.02	27.38	15,879
12 Sep 18	27.52000 +0.27	27.83	27.25	27.27	23,217
11 Sep 18	27.25000 -0.12	27.36	26.84	27.36	23,994
10 Sep 18	27.37000 +0.11	27.47	27.21	27.21	18,771
07 Sep 18	27.26000 -0.24	27.40	27.17	27.40	11,883
06 Sep 18	27.50000 -0.38	27.92	27.45	27.82	27,952
05 Sep 18	27.88000 +0.20	28.00	27.50	27.60	23,180
04 Sep 18	27.68000 -0.01	27.90	27.47	27.64	15,046
31 Aug 18	27.69000 +0.03	27.73	27.60	27.69	16,249
30 Aug 18	27.66000 -0.01	27.80	27.61	27.66	17,763
29 Aug 18	27.67000 +0.19	27.79	27.48	27.48	15,867
28 Aug 18	27.48000 +0.09	27.56	27.33	27.50	19,827
27 Aug 18	27.39000 +0.13	27.52	27.02	27.47	44,637
24 Aug 18	27.26000 -0.19	27.52	27.24	27.52	7,889
23 Aug 18	27.45000 +0.03	27.72	27.35	27.40	9,728
22 Aug 18	27.42000 -0.23	27.80	27.27	27.71	24,569
21 Aug 18	27.65000 -0.12	28.05	27.38	27.90	17,889
20 Aug 18	27.77000 -0.16	28.17	27.66	28.00	16,229
17 Aug 18	27.93000 +0.67	27.95	27.29	27.30	34,618
16 Aug 18	27.26000 +1.18	27.40	26.17	26.17	174,093
15 Aug 18	26.08000 -0.34	26.36	25.58	26.36	469,119
14 Aug 18	26.42000 +0.01	26.93	26.35	26.50	38,760
13 Aug 18	26.41000 +0.19	26.89	26.29	26.31	29,720
10 Aug 18	26.22000 +0.29	27.30	26.02	26.34	87,453
09 Aug 18	25.93000 +0.53	25.93	25.28	25.40	20,767
08 Aug 18	25.40000 -0.26	25.61	25.20	25.61	16,419
07 Aug 18	25.66000 -0.08	25.99	25.54	25.77	68,112
03 Aug 18	25.74000 +0.46	25.79	25.18	25.28	14,492
02 Aug 18	25.28000 +0.68	25.39	24.58	24.58	11,443
01 Aug 18	24.60000 -0.08	24.87	24.29	24.70	15,907
31 Jul 18	24.68000 +0.11	24.88	24.50	24.61	9,781
30 Jul 18	24.57000 -0.50	25.31	24.41	25.07	32,042
27 Jul 18	25.07000 +0.21	25.07	24.81	24.87	21,916
26 Jul 18	24.86000 +0.65	24.86	24.19	24.19	18,529
25 Jul 18	24.21000 +0.75	24.37	23.40	23.40	31,148
24 Jul 18	23.46000 -0.44	23.94	23.39	23.94	17,612
23 Jul 18	23.90000 -0.11	24.11	23.90	23.95	16,765
20 Jul 18	24.01000 -0.04	24.10	23.66	23.66	25,953
19 Jul 18	24.05000 -0.14	24.28	23.95	24.17	16,124
18 Jul 18	24.19000 -0.16	24.35	24.19	24.35	22,298
17 Jul 18	24.35000 -0.24	24.64	24.20	24.59	14,132
16 Jul 18	24.59000 -0.40	24.94	24.59	24.90	5,351
13 Jul 18	24.99000 -0.56	25.58	24.89	25.55	7,983
12 Jul 18	25.55000 +0.08	25.68	25.50	25.56	10,084
11 Jul 18	25.47000 -0.66	26.14	25.38	26.03	12,155
10 Jul 18	26.13000 +0.29	26.22	25.72	25.72	24,446
09 Jul 18	25.84000 +0.17	26.00	25.52	25.57	36,323
06 Jul 18	25.67000 +0.05	25.73	25.58	25.59	9,035
05 Jul 18	25.62000 +0.01	25.72	25.51	25.51	8,795
04 Jul 18	25.61000 +0.62	25.95	24.92	25.00	17,331
03 Jul 18	24.99000 +0.09	25.10	24.05	24.05	11,276
29 Jun 18	24.90000 +0.31	25.04	24.51	24.70	26,383
28 Jun 18	24.59000 -0.32	24.83	24.35	24.82	14,788
27 Jun 18	24.91000 +0.24	25.43	24.26	24.69	22,566
26 Jun 18	24.67000 -0.03	25.08	24.65	24.67	9,093
25 Jun 18	24.70000 -0.97	25.64	24.69	25.64	25,878
22 Jun 18	25.67000 +0.02	25.86	25.03	25.79	18,667
21 Jun 18	25.65000 -0.07	25.72	25.27	25.68	20,651
20 Jun 18	25.72000 -0.28	26.09	25.68	26.09	8,792
19 Jun 18	26.00000 -0.20	26.08	25.51	25.98	25,603
18 Jun 18	26.20000 +0.31	26.39	25.78	25.89	19,883
15 Jun 18	25.89000 -0.52	26.41	25.89	26.41	12,600
14 Jun 18	26.41000 -0.32	26.67	26.25	26.58	15,443
13 Jun 18	26.73000 +0.23	26.91	26.16	26.50	24,934
12 Jun 18	26.50000 -0.18	27.03	26.19	26.75	33,316
11 Jun 18	26.68000 -0.14	27.25	26.68	26.80	69,308
08 Jun 18	26.82000 -0.05	26.91	26.49	26.86	8,105
07 Jun 18	26.87000 -0.38	27.29	26.69	27.25	25,427
06 Jun 18	27.25000 +1.38	27.63	25.90	25.93	93,361
05 Jun 18	25.87000 +0.42	25.90	25.47	25.48	56,344
04 Jun 18	25.45000 +0.10	25.49	25.00	25.27	18,891
01 Jun 18	25.35000 +0.29	25.37	25.00	25.07	12,340
31 May 18	25.06000 -0.11	25.17	24.82	24.95	32,356
30 May 18	25.17000 +0.02	25.47	24.80	25.22	16,514
29 May 18	25.15000 +0.00	25.31	24.83	24.83	22,499
28 May 18	25.15000 -0.01	25.82	25.03	25.20	12,759
25 May 18	25.16000 +0.14	25.35	24.81	24.99	46,294
24 May 18	25.02000 -0.14	25.15	24.82	25.15	16,077
23 May 18	25.16000 -0.32	25.50	25.15	25.47	5,367
22 May 18	25.48000 -0.29	25.90	25.34	25.90	8,882
18 May 18	25.77000 +0.23	25.95	25.48	25.55	14,356
17 May 18	25.54000 +0.06	25.55	25.48	25.52	46,024
16 May 18	25.48000 -0.03	25.54	25.32	25.54	10,609
15 May 18	25.51000 +0.30	25.53	25.15	25.15	22,092
14 May 18	25.21000 +0.21	25.42	25.02	25.09	27,113
11 May 18	25.00000 -0.29	25.35	24.84	25.34	12,284
10 May 18	25.29000 +0.07	25.35	25.04	25.28	22,196
09 May 18	25.22000 +0.72	25.42	24.64	24.64	53,385
08 May 18	24.50000 +0.99	24.96	24.09	24.57	110,690
07 May 18	23.51000 +0.06	23.63	23.24	23.52	4,287
04 May 18	23.45000 +0.18	23.86	23.11	23.25	5,380
03 May 18	23.27000 -0.05	23.64	23.20	23.32	9,875
02 May 18	23.32000 -0.17	23.47	23.30	23.47	167,215
01 May 18	23.49000 -0.17	23.68	23.32	23.68	3,834
30 Apr 18	23.66000 +0.36	23.66	23.30	23.39	10,510
27 Apr 18	23.30000 -0.10	23.50	23.30	23.50	4,378
26 Apr 18	23.40000 -0.54	23.99	23.38	23.99	6,702
25 Apr 18	23.94000 +0.43	24.08	23.58	23.59	10,659
24 Apr 18	23.51000 -0.15	24.46	23.50	23.50	22,473
23 Apr 18	23.66000 +0.14	23.75	23.57	23.60	7,164
20 Apr 18	23.52000 -0.28	23.99	23.50	23.78	8,821
19 Apr 18	23.80000 +0.18	23.80	23.27	23.64	7,047
18 Apr 18	23.62000 -0.43	24.22	23.35	24.11	21,736
17 Apr 18	24.05000 +0.14	24.05	23.79	23.95	4,629
16 Apr 18	23.91000 +0.06	23.96	23.49	23.66	11,828
13 Apr 18	23.85000 +0.70	24.20	23.54	24.00	13,265
12 Apr 18	23.15000 +0.18	23.27	22.90	22.97	26,836
11 Apr 18	22.97000 -0.18	23.16	22.94	23.12	6,653
10 Apr 18	23.15000 -0.09	23.44	22.90	23.44	48,287
09 Apr 18	23.24000 -0.06	23.40	23.20	23.40	22,340
06 Apr 18	23.30000 -0.73	24.00	23.05	23.92	11,439
05 Apr 18	24.03000 -0.03	24.26	23.51	24.06	26,826
04 Apr 18	24.06000 +0.40	24.07	23.47	23.70	12,076
03 Apr 18	23.66000 +0.21	23.85	23.47	23.49	3,418
02 Apr 18	23.45000 -0.91	24.35	23.40	24.35	12,342
29 Mar 18	24.36000 +0.86	24.37	23.60	23.60	59,598
28 Mar 18	23.50000 -0.56	24.07	23.23	24.07	23,735
27 Mar 18	24.06000 -0.53	24.53	24.03	24.46	18,352
26 Mar 18	24.59000 +0.86	24.59	23.94	23.94	11,155
23 Mar 18	23.73000 -0.87	24.59	23.72	24.51	28,943
22 Mar 18	24.60000 -0.03	25.10	24.52	24.52	20,313
21 Mar 18	24.63000 +0.30	24.95	24.50	24.50	11,590
20 Mar 18	24.33000 -0.14	24.63	23.94	24.51	31,608
19 Mar 18	24.47000 -0.53	25.11	24.12	24.85	20,666
16 Mar 18	25.00000 +0.24	25.18	24.65	24.81	9,436
15 Mar 18	24.76000 -0.59	25.54	24.72	25.37	11,488
14 Mar 18	25.35000 -0.54	25.91	25.24	25.72	22,091
13 Mar 18	25.89000 +0.49	26.01	25.45	25.48	46,811
12 Mar 18	25.40000 +0.44	25.58	24.79	24.94	34,675
09 Mar 18	24.96000 +0.01	25.00	24.75	24.96	17,134
08 Mar 18	24.95000 +0.50	24.95	24.55	24.58	37,292
07 Mar 18	24.45000 +0.06	24.70	24.17	24.18	54,552
06 Mar 18	24.39000 +1.71	25.00	23.91	24.50	98,828
05 Mar 18	22.68000 +0.24	22.77	22.35	22.44	10,680
02 Mar 18	22.44000 +0.41	22.44	21.65	21.92	36,763
01 Mar 18	22.03000 -0.49	22.47	21.95	22.38	32,584
28 Feb 18	22.52000 -0.11	22.75	22.32	22.61	20,832
27 Feb 18	22.63000 +0.20	22.73	22.27	22.58	56,315
26 Feb 18	22.43000 +0.22	22.72	22.23	22.43	13,890
23 Feb 18	22.21000 -0.50	22.73	22.00	22.64	33,505
22 Feb 18	22.71000 -0.02	23.03	22.00	22.79	18,476
21 Feb 18	22.73000 +0.26	23.00	22.49	22.52	14,557
20 Feb 18	22.47000 +0.43	22.57	22.00	22.00	22,540
16 Feb 18	22.04000 -0.04	22.35	22.00	22.07	8,689
15 Feb 18	22.08000 -0.16	22.55	22.02	22.40	11,549
14 Feb 18	22.24000 +0.04	22.59	22.00	22.18	14,089
13 Feb 18	22.20000 -0.54	22.90	22.20	22.90	22,012
12 Feb 18	22.74000 +0.63	22.93	22.34	22.44	11,323
09 Feb 18	22.11000 -0.24	22.39	22.00	22.27	22,335
08 Feb 18	22.35000 -0.12	22.44	22.10	22.44	14,223
07 Feb 18	22.47000 +0.80	22.67	22.03	22.18	14,037
06 Feb 18	21.67000 +0.20	22.07	20.98	21.00	20,079
05 Feb 18	21.47000 -0.45	21.88	21.12	21.63	20,883
02 Feb 18	21.92000 -0.19	22.12	21.90	22.12	19,663
01 Feb 18	22.11000 -0.12	22.47	22.00	22.35	21,451
31 Jan 18	22.23000 +0.11	22.23	22.02	22.11	20,901
30 Jan 18	22.12000 -0.02	22.40	22.05	22.15	24,882
29 Jan 18	22.14000 -1.43	23.57	22.00	23.57	37,293
26 Jan 18	23.57000 +0.25	23.65	23.35	23.45	19,056
25 Jan 18	23.32000 +0.01	23.43	23.25	23.25	2,652
24 Jan 18	23.31000 -0.01	23.39	23.19	23.25	78,224
23 Jan 18	23.32000 +0.04	23.50	23.20	23.32	10,757
22 Jan 18	23.28000 -0.14	23.82	23.20	23.52	38,402
19 Jan 18	23.42000 +0.11	23.84	23.20	23.30	11,675
18 Jan 18	23.31000 +0.11	23.74	23.20	23.20	13,583
17 Jan 18	23.20000 -0.06	23.55	23.14	23.47	14,852
16 Jan 18	23.26000 -0.07	23.49	23.25	23.49	32,281
15 Jan 18	23.32500 +0.20	23.50	23.01	23.01	12,346
12 Jan 18	23.12000 -0.26	23.37	23.10	23.31	14,760
11 Jan 18	23.38000 -0.45	23.70	23.09	23.66	19,053
10 Jan 18	23.83000 -0.37	24.50	23.71	24.47	21,581
09 Jan 18	24.20000 -0.03	24.49	23.62	23.62	31,550
08 Jan 18	24.23000 +0.14	24.25	23.87	23.91	9,254
05 Jan 18	24.09000 -0.65	24.62	24.00	24.53	17,262
04 Jan 18	24.74000 +0.24	24.74	24.52	24.52	4,227
03 Jan 18	24.50000 -0.25	25.00	24.44	24.67	13,301
02 Jan 18	24.75000 +0.08	24.98	24.50	24.69	16,013
29 Dec 17	24.67000 +0.05	24.86	24.40	24.40	17,770
28 Dec 17	24.62000 +0.08	24.80	24.41	24.72	19,300
27 Dec 17	24.54000 +0.10	24.60	24.20	24.60	15,551
22 Dec 17	24.44000 -0.17	24.66	24.06	24.51	17,666
21 Dec 17	24.61000 +0.67	24.68	23.76	23.82	32,352
20 Dec 17	23.94000 +0.59	24.00	23.31	23.36	22,112
19 Dec 17	23.35000 +0.21	23.44	22.95	23.18	11,066
18 Dec 17	23.14000 +0.08	23.46	22.96	23.46	21,871
15 Dec 17	23.06000 -0.36	23.49	22.90	23.48	38,794
14 Dec 17	23.42000 -0.55	23.77	23.22	23.77	22,232
13 Dec 17	23.97000 -0.32	24.26	23.91	24.19	46,467
12 Dec 17	24.29000 -0.33	24.59	23.88	24.51	24,075
11 Dec 17	24.62000 -0.90	25.46	24.37	25.45	36,097
08 Dec 17	25.52000 +0.12	25.60	25.38	25.47	10,928
07 Dec 17	25.40000 -0.15	25.70	25.30	25.69	16,915
06 Dec 17	25.55000 +0.22	25.64	25.20	25.30	45,388
05 Dec 17	25.33000 +0.09	25.36	25.10	25.10	59,707
04 Dec 17	25.24000 +0.01	25.26	25.03	25.26	48,950
01 Dec 17	25.23000 +0.03	25.36	24.50	25.20	26,502
30 Nov 17	25.20000 +1.25	25.20	23.81	23.81	65,985
29 Nov 17	23.95000 +0.01	24.00	23.43	23.76	17,313
28 Nov 17	23.94000 +0.59	24.05	23.10	23.20	34,186
27 Nov 17	23.35000 -0.62	23.79	23.02	23.60	39,995
24 Nov 17	23.97000 +0.07	23.97	23.72	23.78	5,084
23 Nov 17	23.90000 -0.23	24.20	23.56	23.56	11,434
22 Nov 17	24.13000 -0.16	24.42	23.90	24.34	9,057
21 Nov 17	24.29000 -0.01	24.60	24.09	24.30	30,872
20 Nov 17	24.30000 -0.30	24.59	24.14	24.50	65,095
17 Nov 17	24.60000 +0.30	24.90	24.20	24.26	23,366
16 Nov 17	24.30000 +0.88	24.31	23.05	23.61	26,064
15 Nov 17	23.42000 -0.19	23.67	23.24	23.59	25,145
14 Nov 17	23.61000 +0.20	23.84	23.18	23.18	84,870
13 Nov 17	23.41000 -0.18	23.80	23.21	23.43	9,528
10 Nov 17	23.59000 -0.39	24.00	23.49	24.00	45,817
09 Nov 17	23.98000 -0.51	24.87	23.53	24.87	23,883
08 Nov 17	24.49000 -0.32	25.14	24.44	24.94	24,370
07 Nov 17	24.81000 +0.67	25.74	24.67	25.01	88,188
06 Nov 17	24.14000 +0.52	24.28	23.47	23.47	35,250
03 Nov 17	23.62000 -0.24	23.94	23.50	23.81	40,972
02 Nov 17	23.86000 +0.84	23.88	23.00	23.13	26,412
01 Nov 17	23.02000 -0.44	23.65	23.00	23.39	18,514
31 Oct 17	23.46000 +0.50	23.50	22.79	23.05	19,039
30 Oct 17	22.95500 -0.01	23.07	22.72	22.97	9,574
27 Oct 17	22.97000 +0.47	23.11	22.21	22.42	22,669
26 Oct 17	22.50000 -0.58	23.13	22.50	22.99	16,656
25 Oct 17	23.08000 +0.01	23.13	22.82	23.07	20,615
24 Oct 17	23.07000 +0.25	23.13	22.62	22.79	30,092
23 Oct 17	22.82000 -0.50	23.27	22.59	23.24	23,200
20 Oct 17	23.32000 +0.02	23.40	23.20	23.30	22,553
19 Oct 17	23.30000 +0.02	23.50	23.11	23.25	30,298
18 Oct 17	23.28000 +0.42	23.31	22.85	22.85	20,320
17 Oct 17	22.86000 -0.05	23.00	22.81	22.85	34,632
16 Oct 17	22.91000 -0.09	23.29	22.60	23.26	42,737
13 Oct 17	23.00000 +0.64	23.11	22.41	22.41	43,207
12 Oct 17	22.36000 +0.70	22.50	21.54	21.54	55,746
11 Oct 17	21.66000 +0.15	21.74	21.30	21.31	17,904
10 Oct 17	21.51000 +0.14	21.70	21.20	21.29	22,731
06 Oct 17	21.37000 +0.22	21.82	21.07	21.07	27,484
05 Oct 17	21.15000 +0.30	21.19	20.82	20.85	19,101
04 Oct 17	20.85000 -0.28	21.49	20.69	21.45	45,072
03 Oct 17	21.13000 +0.81	21.30	20.15	20.30	127,482
02 Oct 17	20.32000 -0.06	20.54	20.00	20.54	48,318
29 Sep 17	20.38000 +0.78	20.58	19.60	19.60	100,096
28 Sep 17	19.60000 +0.63	19.72	19.24	19.26	101,538
27 Sep 17	18.97000 +0.06	19.05	18.74	18.91	41,970
26 Sep 17	18.91000 -0.16	19.22	18.76	19.06	30,795
25 Sep 17	19.07000 -0.03	19.20	18.94	19.09	10,130
22 Sep 17	19.10000 +0.05	19.21	18.65	19.07	94,677
21 Sep 17	19.05000 +0.06	19.18	18.90	19.10	39,347
20 Sep 17	18.99000 +0.14	19.05	18.87	18.99	20,043
19 Sep 17	18.85000 -0.08	19.04	18.75	18.94	24,530
18 Sep 17	18.93000 +0.17	18.96	18.56	18.92	20,240
15 Sep 17	18.76000 -0.38	19.09	18.67	19.05	29,590
14 Sep 17	19.14000 +0.02	19.20	18.70	19.14	16,000
13 Sep 17	19.12000 +0.34	19.17	18.75	18.98	12,636
12 Sep 17	18.78000 -0.16	19.27	18.49	18.96	47,904
11 Sep 17	18.94000 +0.20	19.08	18.79	18.79	103,071
08 Sep 17	18.74000 -0.02	18.84	18.64	18.64	10,725
07 Sep 17	18.76000 -0.03	19.01	18.60	18.71	26,584
06 Sep 17	18.79000 -0.09	18.99	18.67	18.81	24,613
05 Sep 17	18.88000 -0.40	19.23	18.80	19.19	22,315
01 Sep 17	19.28000 -0.07	19.34	19.21	19.26	9,305
31 Aug 17	19.35000 +0.00	19.39	19.30	19.35	10,441
30 Aug 17	19.35000 +0.00	19.44	19.25	19.39	23,547
29 Aug 17	19.35000 -0.07	19.45	19.30	19.41	12,855
28 Aug 17	19.42000 -0.10	19.48	19.04	19.48	18,130
25 Aug 17	19.52000 -0.14	19.76	19.46	19.56	19,919
24 Aug 17	19.66000 -0.26	20.11	19.32	19.96	29,110
23 Aug 17	19.92000 +0.07	20.08	19.80	19.86	16,374
22 Aug 17	19.85000 +0.09	19.91	19.71	19.71	8,620
21 Aug 17	19.76000 -0.07	19.90	19.60	19.90	11,634
18 Aug 17	19.83000 -0.17	20.14	19.67	19.92	19,224
17 Aug 17	20.00000 +0.00	20.25	19.75	20.06	18,900
16 Aug 17	20.00000 +0.22	20.55	19.83	19.94	40,782
15 Aug 17	19.78000 -0.91	20.61	19.41	20.59	39,713
14 Aug 17	20.69000 -1.25	22.20	20.50	22.00	65,705
11 Aug 17	21.94000 -2.04	23.57	21.91	23.17	48,489
10 Aug 17	23.98000 +0.98	24.28	23.25	23.48	28,617
09 Aug 17	23.00000 +0.47	23.06	22.46	22.60	12,052
08 Aug 17	22.53000 -0.17	22.72	22.48	22.48	5,195
04 Aug 17	22.70000 -0.19	22.70	22.70	22.70	9,028
03 Aug 17	22.89000 +0.19	23.12	22.79	22.94	7,930
02 Aug 17	22.70000 -0.31	23.11	22.57	23.04	7,900
01 Aug 17	23.01000 -0.44	23.31	22.92	23.26	10,778
31 Jul 17	23.45000 -0.76	23.86	23.36	23.81	16,654
28 Jul 17	24.21000 +0.21	24.56	23.95	24.00	16,904
27 Jul 17	24.00000 +0.00	24.47	23.75	23.76	6,816
26 Jul 17	24.00000 +0.30	24.45	23.78	23.78	9,484
25 Jul 17	23.70000 -1.05	25.10	23.56	24.74	22,432
24 Jul 17	24.75000 +1.19	25.00	23.55	23.55	38,704
21 Jul 17	23.56000 -0.02	23.75	23.41	23.41	6,532
20 Jul 17	23.58000 -0.31	23.90	23.58	23.90	14,822
19 Jul 17	23.89000 +0.14	23.90	23.70	23.74	20,152
18 Jul 17	23.75000 +0.22	23.81	23.03	23.03	15,376
17 Jul 17	23.53000 -0.03	23.72	23.37	23.37	12,895
14 Jul 17	23.56000 +0.31	23.56	22.82	22.82	23,603
13 Jul 17	23.25000 +0.20	23.35	23.00	23.33	42,070
12 Jul 17	23.05000 +0.36	23.37	22.44	22.44	9,250
11 Jul 17	22.69000 +0.31	22.76	22.21	22.22	106,910
10 Jul 17	22.38000 -0.17	22.56	22.38	22.50	49,319
07 Jul 17	22.55000 -0.48	23.07	22.51	22.90	10,094
06 Jul 17	23.03000 +0.00	23.08	22.92	22.92	15,878
05 Jul 17	23.03000 +0.28	23.48	23.00	23.02	5,506
04 Jul 17	22.75000 +0.11	23.22	22.08	22.67	43,522
30 Jun 17	22.64000 -0.02	22.88	22.30	22.30	6,769
29 Jun 17	22.66000 +0.19	22.75	22.33	22.61	6,898
28 Jun 17	22.47000 +0.24	22.69	22.23	22.69	26,191
27 Jun 17	22.23000 +0.22	22.40	21.88	21.88	238,845
26 Jun 17	22.01000 -0.46	22.75	21.90	22.75	9,487
23 Jun 17	22.47000 +0.09	22.75	22.27	22.27	27,204
22 Jun 17	22.38000 +0.02	22.50	22.38	22.41	14,133
21 Jun 17	22.36000 +0.15	22.45	22.15	22.34	24,434
20 Jun 17	22.21000 -0.14	22.30	22.10	22.25	18,888
19 Jun 17	22.35000 +0.36	22.50	22.00	22.00	14,746
16 Jun 17	21.99000 -0.05	22.08	21.94	22.01	13,176
15 Jun 17	22.04000 +0.15	22.14	21.79	21.79	7,854
14 Jun 17	21.89000 -0.24	22.16	21.80	22.13	43,037
13 Jun 17	22.13000 -0.03	22.13	21.91	21.91	7,694
12 Jun 17	22.16000 -0.02	22.56	22.16	22.18	8,272
09 Jun 17	22.18000 -0.18	22.40	22.17	22.40	9,083
08 Jun 17	22.36000 -0.02	22.36	22.11	22.35	11,946
07 Jun 17	22.38000 -0.50	23.02	22.38	22.99	11,983
06 Jun 17	22.88000 -0.41	23.13	22.86	23.06	13,556
05 Jun 17	23.29000 -0.08	23.74	23.12	23.74	6,304
02 Jun 17	23.37000 -0.29	23.86	23.19	23.86	9,985
01 Jun 17	23.66000 -0.07	23.98	23.62	23.77	25,888
31 May 17	23.73000 -0.03	24.07	23.33	23.64	37,242
30 May 17	23.76000 -0.39	24.39	23.75	24.01	26,579
29 May 17	24.15000 +0.41	24.50	23.87	23.87	17,048
26 May 17	23.74000 +0.24	24.09	23.46	23.76	18,529
25 May 17	23.50000 +0.23	23.74	23.24	23.63	10,876
24 May 17	23.27000 +0.51	23.54	22.53	22.53	16,321
23 May 17	22.76000 +0.01	22.83	22.49	22.58	38,446
19 May 17	22.75000 +0.15	22.82	22.58	22.59	22,047
18 May 17	22.60000 -0.04	22.66	22.23	22.47	53,493
17 May 17	22.64000 -1.18	23.93	22.57	23.60	26,785
16 May 17	23.82000 -0.25	24.15	23.48	24.08	22,083
15 May 17	24.07000 +0.27	24.42	23.86	23.86	24,476
12 May 17	23.80000 -0.04	24.10	23.80	24.10	12,978
11 May 17	23.84000 +0.03	23.92	23.80	23.80	18,546
10 May 17	23.81000 -0.10	23.94	23.80	23.84	24,700
09 May 17	23.91000 +0.41	23.92	23.22	23.22	27,322
08 May 17	23.50000 -0.13	23.66	23.01	23.02	27,229
05 May 17	23.63000 -0.12	24.02	23.63	23.81	31,615
04 May 17	23.75000 -0.51	24.02	23.58	24.02	16,611
03 May 17	24.26000 +0.31	24.32	23.77	23.77	6,682
02 May 17	23.95000 -0.41	24.51	23.67	23.81	17,768
01 May 17	24.36000 -0.07	24.50	23.81	24.44	9,382
28 Apr 17	24.43000 +0.29	24.53	24.00	24.00	12,788
27 Apr 17	24.14000 -0.61	24.67	23.91	24.56	28,703
26 Apr 17	24.75000 +0.14	24.80	24.20	24.38	15,502
25 Apr 17	24.61000 +0.80	24.73	23.55	23.55	55,899
24 Apr 17	23.81000 -0.17	24.00	23.80	23.81	15,768
21 Apr 17	23.98000 -0.34	24.29	23.80	24.10	26,160
20 Apr 17	24.32000 -0.33	25.09	24.08	24.45	16,978
19 Apr 17	24.65000 -0.01	25.11	24.29	24.45	24,719
18 Apr 17	24.66000 +0.79	24.70	23.92	23.92	27,963
17 Apr 17	23.87000 +0.04	23.90	23.78	23.81	27,445
13 Apr 17	23.83000 -0.48	24.40	23.68	24.40	15,052
12 Apr 17	24.31000 -0.85	25.16	24.09	25.16	30,664
11 Apr 17	25.16000 -0.28	25.43	25.02	25.26	24,432
10 Apr 17	25.44000 +0.10	25.58	25.16	25.40	42,776
07 Apr 17	25.34000 +0.13	25.65	25.00	25.20	54,882
06 Apr 17	25.21000 +0.69	25.33	24.47	24.69	48,111
05 Apr 17	24.52000 +0.05	25.21	24.34	24.58	65,916
04 Apr 17	24.47000 +0.74	24.72	23.40	23.56	63,353
03 Apr 17	23.73000 +0.82	23.85	22.87	22.91	55,687
31 Mar 17	22.91000 +1.49	22.94	21.39	21.42	58,728
30 Mar 17	21.42000 -0.33	22.19	21.15	22.13	48,561
29 Mar 17	21.75000 -0.63	22.62	21.03	22.16	54,661
28 Mar 17	22.38000 +0.32	22.88	21.94	21.94	47,273
27 Mar 17	22.06000 -0.46	22.64	21.80	22.63	38,051
24 Mar 17	22.52000 -0.12	22.79	22.26	22.26	20,591
23 Mar 17	22.64000 +0.69	22.80	22.11	22.34	29,076
22 Mar 17	21.95000 +0.06	22.33	21.61	21.88	33,988
21 Mar 17	21.89000 +0.66	22.34	21.25	21.25	37,153
20 Mar 17	21.23000 +0.39	21.50	20.65	20.65	34,421
17 Mar 17	20.84000 +0.37	20.94	20.31	20.47	28,857
16 Mar 17	20.47000 -1.24	21.61	20.31	21.60	70,892
15 Mar 17	21.71000 -0.14	22.30	21.56	21.67	30,379
14 Mar 17	21.84500 +0.68	21.99	20.72	21.18	22,251
13 Mar 17	21.16000 +0.08	21.40	20.58	20.86	26,190
10 Mar 17	21.08000 -0.46	21.87	20.85	21.75	39,621
09 Mar 17	21.54000 -0.09	22.11	21.31	21.51	37,421
08 Mar 17	21.63000 -0.53	22.47	21.50	22.44	84,075
07 Mar 17	22.16000 +0.02	23.44	21.93	22.41	52,101
06 Mar 17	22.14000 -0.16	22.76	21.90	22.76	15,561
03 Mar 17	22.30000 -0.13	22.66	22.20	22.66	6,011
02 Mar 17	22.43000 -0.25	23.02	22.25	23.00	12,147
01 Mar 17	22.68000 +0.14	23.10	22.61	23.00	21,753
28 Feb 17	22.54000 -0.01	22.76	22.50	22.56	6,129
27 Feb 17	22.55000 -0.42	23.10	22.51	22.80	10,878
24 Feb 17	22.97000 +0.08	23.05	22.51	22.69	11,328
23 Feb 17	22.89000 -0.31	23.14	22.70	23.14	14,696
22 Feb 17	23.20000 -0.20	23.76	22.95	23.31	13,361
21 Feb 17	23.40000 -0.30	23.75	23.29	23.72	14,558
17 Feb 17	23.70000 -0.11	23.75	23.28	23.72	12,637
16 Feb 17	23.81000 -0.15	23.97	23.50	23.97	7,422
15 Feb 17	23.96000 -0.14	24.13	23.90	24.03	11,303
14 Feb 17	24.10000 -0.28	24.47	23.96	23.97	23,243
13 Feb 17	24.38000 -0.08	24.48	24.30	24.46	19,021
10 Feb 17	24.46000 -0.09	24.74	24.30	24.73	16,141
09 Feb 17	24.55000 -0.10	24.82	24.40	24.40	31,955
08 Feb 17	24.65000 +0.12	24.95	24.43	24.60	20,346
07 Feb 17	24.53000 -0.39	25.03	24.45	24.92	29,364
06 Feb 17	24.92000 +0.35	25.09	24.34	24.74	37,754
03 Feb 17	24.57000 -0.02	24.65	24.41	24.65	19,928
02 Feb 17	24.59000 +0.24	24.75	24.35	24.35	359,655
01 Feb 17	24.35000 -0.22	24.44	23.80	23.80	39,257
31 Jan 17	24.57000 +0.18	24.57	24.22	24.22	29,969
30 Jan 17	24.39000 +0.04	24.42	24.20	24.20	24,821
27 Jan 17	24.35000 +0.33	24.38	23.92	24.21	26,185
26 Jan 17	24.02000 +0.18	24.27	23.80	23.90	36,254
25 Jan 17	23.84000 +0.41	23.90	23.45	23.45	30,305
24 Jan 17	23.43000 +0.19	23.45	22.98	23.24	26,246
23 Jan 17	23.24000 +0.04	23.24	23.03	23.03	24,793
20 Jan 17	23.20000 +0.08	23.26	22.94	23.01	43,876
19 Jan 17	23.12000 +0.08	23.29	22.97	23.20	13,100
18 Jan 17	23.04000 +0.29	23.10	22.64	22.75	30,572
17 Jan 17	22.75000 -0.23	23.01	22.72	22.85	46,503
16 Jan 17	22.98000 +0.18	23.22	22.80	22.80	14,294
13 Jan 17	22.80000 -0.28	23.21	22.80	23.21	31,491
12 Jan 17	23.08000 +0.16	23.30	22.77	22.91	21,726
11 Jan 17	22.92000 +0.16	22.99	22.62	22.76	21,580
10 Jan 17	22.76000 +0.01	22.84	22.07	22.79	43,322
09 Jan 17	22.75000 -0.22	22.99	22.40	22.68	21,929
06 Jan 17	22.97000 -0.17	23.26	22.86	23.26	20,370
05 Jan 17	23.14000 -0.15	23.43	22.81	23.35	18,597
04 Jan 17	23.29000 +0.01	23.75	23.08	23.30	34,547
03 Jan 17	23.28000 +0.22	23.34	23.03	23.03	12,920
30 Dec 16	23.06000 -0.08	23.24	23.01	23.17	16,049
29 Dec 16	23.14000 +0.00	23.34	22.97	23.10	10,586
28 Dec 16	23.14000 +0.03	23.29	23.07	23.11	13,260
23 Dec 16	23.11000 +0.12	23.25	22.80	23.00	16,547
22 Dec 16	22.99000 -0.99	24.02	22.94	24.02	21,384
21 Dec 16	23.98000 +0.93	24.00	22.90	23.09	77,532
20 Dec 16	23.05000 -0.35	23.53	22.76	23.37	28,650
19 Dec 16	23.40000 -0.17	23.58	22.82	23.47	38,220
16 Dec 16	23.57000 -0.77	24.48	23.43	24.48	56,344
15 Dec 16	24.34000 +0.49	24.61	23.59	23.75	156,688
14 Dec 16	23.85000 -0.64	24.50	23.74	24.36	72,998
13 Dec 16	24.49000 +0.08	24.72	23.87	24.03	32,849
12 Dec 16	24.41000 -1.22	25.05	24.08	25.04	87,149
09 Dec 16	25.63000 -0.07	25.76	25.10	25.74	35,900
08 Dec 16	25.70000 +0.13	25.75	25.25	25.57	33,463
07 Dec 16	25.57000 +0.25	25.63	24.93	25.21	49,830
06 Dec 16	25.32000 -0.14	25.56	25.16	25.55	128,406
05 Dec 16	25.46000 +0.81	25.56	24.57	24.61	49,729
02 Dec 16	24.65000 -0.25	24.99	24.58	24.90	36,798
01 Dec 16	24.90000 +0.50	25.00	24.51	24.62	69,597
30 Nov 16	24.40000 +0.18	24.75	23.95	24.17	69,691
29 Nov 16	24.22000 -0.23	24.61	24.06	24.32	72,883
28 Nov 16	24.45000 +0.39	24.90	23.70	24.16	271,711
25 Nov 16	24.06000 +0.46	24.06	23.50	23.59	150,835
24 Nov 16	23.60000 +0.05	24.09	23.21	23.60	45,896
23 Nov 16	23.55000 +0.03	23.63	23.34	23.51	224,256
22 Nov 16	23.52000 +0.22	23.81	23.14	23.26	188,983
21 Nov 16	23.30000 -0.16	23.57	23.05	23.44	62,436
18 Nov 16	23.46000 -0.31	23.77	23.25	23.75	55,304
17 Nov 16	23.77000 -0.23	24.23	23.64	23.94	52,551
16 Nov 16	24.00000 +1.22	24.30	22.57	22.61	72,958
15 Nov 16	22.78000 +0.37	22.90	22.15	22.41	80,888
14 Nov 16	22.41000 +0.20	22.44	21.69	21.81	98,531
11 Nov 16	22.21000 -0.04	22.48	21.95	22.11	58,385
10 Nov 16	22.25000 -0.12	22.73	22.12	22.20	78,142
09 Nov 16	22.37000 +1.18	22.47	20.78	20.78	86,566
08 Nov 16	21.19000 +0.04	21.34	20.60	21.02	125,330
07 Nov 16	21.15000 +1.36	21.19	19.88	19.88	121,138
04 Nov 16	19.79000 +1.45	19.95	18.04	18.04	138,639
03 Nov 16	18.34000 -0.15	18.47	18.01	18.01	125,093
02 Nov 16	18.49000 +1.50	18.55	17.13	17.13	154,065
01 Nov 16	16.99000 +1.74	17.41	16.50	16.73	160,105
31 Oct 16	15.25000 -0.35	15.61	15.13	15.60	14,153
28 Oct 16	15.60000 +0.25	15.74	15.26	15.35	23,665
27 Oct 16	15.35000 -0.06	15.51	15.17	15.45	17,478
26 Oct 16	15.41000 -0.15	15.63	15.38	15.50	33,265
25 Oct 16	15.56000 +0.20	15.56	15.30	15.31	18,496
24 Oct 16	15.36000 -0.48	16.13	15.19	16.13	17,767
21 Oct 16	15.84000 +0.79	15.95	15.00	15.00	90,695
20 Oct 16	15.05000 +0.00	15.28	15.00	15.09	23,474
19 Oct 16	15.05000 +0.44	15.08	14.50	14.62	40,805
18 Oct 16	14.61000 +0.53	14.73	14.11	14.11	32,105
17 Oct 16	14.08000 +0.05	14.15	13.95	14.15	22,767
14 Oct 16	14.03000 +0.04	14.25	13.92	14.25	18,609
13 Oct 16	13.99000 -0.38	14.15	13.98	14.15	32,476
12 Oct 16	14.37000 +0.03	14.49	14.21	14.21	14,306
11 Oct 16	14.34000 +0.10	14.47	14.14	14.47	36,025
07 Oct 16	14.24000 -0.06	14.38	13.96	14.20	36,727
06 Oct 16	14.30000 +0.13	14.40	14.20	14.23	22,407
05 Oct 16	14.17000 -0.01	14.45	14.00	14.45	30,940
04 Oct 16	14.18000 -0.09	14.46	13.96	14.30	14,931
03 Oct 16	14.27000 -0.20	14.42	13.90	14.42	48,350
30 Sep 16	14.47000 -0.15	14.68	14.38	14.65	19,220
29 Sep 16	14.62000 -0.56	15.52	14.53	15.18	39,011
28 Sep 16	15.18000 +0.36	15.35	14.76	15.02	26,564
27 Sep 16	14.82000 -0.21	14.98	14.57	14.92	26,374
26 Sep 16	15.03000 -0.47	15.39	14.93	15.39	4,959
23 Sep 16	15.50000 +0.11	15.75	15.40	15.75	20,290
22 Sep 16	15.39000 +0.29	15.58	14.98	15.11	29,010
21 Sep 16	15.10000 +0.26	15.17	14.87	14.88	17,974
20 Sep 16	14.84000 +0.22	15.10	14.57	14.70	16,343
19 Sep 16	14.62000 +0.09	14.85	14.50	14.53	11,730
16 Sep 16	14.53000 -0.19	14.84	14.29	14.70	36,175
15 Sep 16	14.72000 -0.04	15.00	14.65	14.90	11,421
14 Sep 16	14.76000 -0.02	14.91	14.75	14.75	10,464
13 Sep 16	14.78000 -0.36	14.90	14.55	14.89	17,843
12 Sep 16	15.14000 -0.38	15.98	14.89	15.53	23,992
09 Sep 16	15.52000 -0.16	15.80	15.34	15.62	29,499
08 Sep 16	15.68000 +0.03	15.75	15.51	15.55	7,970
07 Sep 16	15.65000 -0.29	15.91	15.51	15.91	14,319
06 Sep 16	15.94000 +0.01	16.20	15.84	16.20	9,014
02 Sep 16	15.93000 -0.01	16.17	15.87	15.87	8,094
01 Sep 16	15.94000 -0.19	16.25	15.74	16.05	21,715
31 Aug 16	16.13000 +0.19	16.25	15.86	15.91	30,578
30 Aug 16	15.94000 +0.18	15.98	15.76	15.76	21,283
29 Aug 16	15.76000 -0.04	15.99	15.51	15.94	30,278
26 Aug 16	15.80000 +0.41	15.80	15.23	15.46	17,473
25 Aug 16	15.39000 -0.04	15.56	15.25	15.30	15,412
24 Aug 16	15.43000 -0.06	15.50	15.23	15.48	19,005
23 Aug 16	15.49000 +0.37	15.57	15.08	15.08	24,803
22 Aug 16	15.12000 -0.15	15.37	15.09	15.37	9,742
19 Aug 16	15.27000 +0.11	15.27	15.11	15.19	19,231
18 Aug 16	15.16000 +0.07	15.34	15.03	15.08	21,756
17 Aug 16	15.09000 +0.08	15.29	14.99	14.99	10,609
16 Aug 16	15.01000 +0.03	15.12	14.72	15.11	15,569
15 Aug 16	14.98000 +0.29	15.15	14.54	14.54	48,714
12 Aug 16	14.69000 +0.64	14.76	14.10	14.10	42,723
11 Aug 16	14.05000 +0.05	14.12	14.04	14.05	30,794
10 Aug 16	14.00000 -0.40	14.55	13.92	14.33	34,939
09 Aug 16	14.40000 +0.05	14.46	14.20	14.36	21,858
08 Aug 16	14.35000 -0.05	14.50	14.14	14.50	19,697
05 Aug 16	14.40000 +0.53	14.84	14.25	14.25	46,805
04 Aug 16	13.87000 +0.01	14.27	13.85	14.27	28,852
03 Aug 16	13.86000 +0.46	14.19	13.34	13.47	53,909
02 Aug 16	13.40000 -0.71	14.05	13.35	14.05	51,709
29 Jul 16	14.11000 -0.07	14.19	14.10	14.15	34,245
28 Jul 16	14.18000 -0.10	14.29	14.14	14.27	14,980
27 Jul 16	14.28000 -0.08	14.52	14.18	14.36	37,438
26 Jul 16	14.36000 -0.15	14.57	14.32	14.57	32,394
25 Jul 16	14.51000 -0.37	14.84	14.48	14.74	40,352
22 Jul 16	14.88000 +0.02	14.98	14.61	14.86	13,072
21 Jul 16	14.86000 +0.08	14.98	14.43	14.69	22,829
20 Jul 16	14.78000 +0.35	14.78	14.31	14.31	10,125
19 Jul 16	14.43000 -0.35	14.78	14.33	14.71	34,299
18 Jul 16	14.78000 -0.01	14.94	14.63	14.81	39,592
15 Jul 16	14.79000 -0.08	14.94	14.75	14.93	22,496
14 Jul 16	14.87000 +0.07	14.95	14.64	14.64	31,047
13 Jul 16	14.80000 -0.18	15.00	14.50	14.95	36,352
12 Jul 16	14.98000 +0.10	15.26	14.91	15.26	18,610
11 Jul 16	14.88000 -0.05	15.12	14.86	14.98	16,914
08 Jul 16	14.93000 -0.02	15.07	14.81	14.91	14,239
07 Jul 16	14.95000 -0.23	15.35	14.90	15.29	20,580
06 Jul 16	15.18000 -0.12	15.28	14.99	15.28	14,429
05 Jul 16	15.30000 +0.05	15.30	15.12	15.30	10,344
04 Jul 16	15.25000 +0.27	15.25	14.90	15.24	9,265
30 Jun 16	14.98000 -0.33	15.68	14.92	15.68	9,288
29 Jun 16	15.31000 +0.49	15.44	14.78	15.02	16,269
28 Jun 16	14.82000 +0.09	14.90	14.70	14.90	12,146
27 Jun 16	14.73500 -0.16	14.95	14.67	14.89	18,713
24 Jun 16	14.90000 -0.47	15.61	14.76	15.12	65,350
23 Jun 16	15.37000 +0.03	15.58	15.18	15.58	16,575
22 Jun 16	15.34000 -0.01	15.54	15.21	15.29	14,851
21 Jun 16	15.35000 +0.05	15.43	15.20	15.31	18,428
20 Jun 16	15.30000 +0.14	15.86	15.24	15.24	15,391
17 Jun 16	15.16000 +0.21	15.30	15.13	15.19	14,216
16 Jun 16	14.95000 +0.06	15.19	14.85	15.19	12,794
15 Jun 16	14.89000 -0.42	15.72	14.75	15.72	42,169
14 Jun 16	15.31000 +0.07	15.43	14.90	15.25	31,932
13 Jun 16	15.24000 -0.66	15.84	15.10	15.84	16,962
10 Jun 16	15.90000 -0.19	16.23	15.75	16.23	13,639
09 Jun 16	16.09000 -0.34	16.33	15.85	16.32	33,269
08 Jun 16	16.43000 -0.49	17.19	16.16	16.80	41,895
07 Jun 16	16.92000 +0.15	17.03	16.45	16.67	39,127
06 Jun 16	16.77000 +0.61	16.88	16.13	16.26	77,707
03 Jun 16	16.16000 +0.27	16.23	15.62	15.86	49,961
02 Jun 16	15.89000 -0.11	16.01	15.85	15.96	17,884
01 Jun 16	16.00000 -0.02	16.10	15.93	16.04	12,913
31 May 16	16.02000 -0.08	16.26	15.88	16.23	247,124
30 May 16	16.10000 +0.15	16.28	15.99	15.99	7,461
27 May 16	15.95000 +0.13	16.16	15.70	15.78	199,524
26 May 16	15.82000 +0.11	16.02	15.71	15.71	13,064
25 May 16	15.71000 +0.59	15.83	15.10	15.10	23,418
24 May 16	15.12000 +0.06	15.39	15.07	15.07	22,497
20 May 16	15.06000 -0.21	15.40	15.05	15.37	24,414
19 May 16	15.27000 -0.30	15.50	15.17	15.49	9,900
18 May 16	15.57000 +0.41	15.77	15.22	15.23	16,863
17 May 16	15.16000 -0.01	15.48	15.05	15.48	14,735
16 May 16	15.17000 +0.15	15.46	15.06	15.43	46,013
13 May 16	15.02000 -0.43	15.54	14.90	15.43	43,187
12 May 16	15.45000 -0.15	15.87	15.36	15.46	20,780
11 May 16	15.60000 +0.03	15.77	15.43	15.49	12,385
10 May 16	15.57000 +0.15	15.82	15.39	15.42	21,164
09 May 16	15.42000 -0.24	16.00	15.39	15.96	31,236
06 May 16	15.66000 +0.08	16.15	15.65	15.65	21,853
05 May 16	15.58000 -0.44	16.43	15.54	16.31	22,097
04 May 16	16.02000 -1.16	16.99	15.87	16.99	50,557
03 May 16	17.18000 -0.94	17.40	16.69	17.40	33,126
02 May 16	18.12000 -0.04	18.33	18.05	18.33	6,465
29 Apr 16	18.16000 -0.09	18.35	18.00	18.35	13,940
28 Apr 16	18.25000 -0.07	18.50	18.25	18.50	8,605
27 Apr 16	18.32000 -0.02	18.50	18.17	18.19	22,141
26 Apr 16	18.34000 -0.36	19.00	18.17	19.00	36,334
25 Apr 16	18.70000 -0.75	19.44	18.67	19.42	16,332
22 Apr 16	19.45000 +0.22	19.69	19.25	19.29	11,864
21 Apr 16	19.23000 +0.50	19.43	19.04	19.10	32,113
20 Apr 16	18.73000 +0.18	19.15	18.56	18.73	66,397
19 Apr 16	18.55000 +0.31	18.66	18.36	18.36	22,662
18 Apr 16	18.24000 +0.07	18.43	17.81	18.01	15,893
15 Apr 16	18.17000 +0.27	18.41	17.89	18.09	18,707
14 Apr 16	17.90000 +0.08	18.29	17.55	17.89	22,680
13 Apr 16	17.82000 +0.52	18.12	17.28	17.46	34,170
12 Apr 16	17.30000 +0.33	17.35	16.91	17.02	39,788
11 Apr 16	16.97000 +0.05	17.13	16.92	16.98	24,231
08 Apr 16	16.92000 +0.08	17.08	16.75	16.83	12,893
07 Apr 16	16.84000 -0.16	17.29	16.65	17.29	30,548
06 Apr 16	17.00000 -0.01	17.14	16.99	17.00	60,856
05 Apr 16	17.01000 -0.24	17.32	17.00	17.25	10,246
04 Apr 16	17.25000 -0.27	17.68	17.15	17.68	18,632
01 Apr 16	17.52000 +0.05	17.73	17.34	17.73	25,843
31 Mar 16	17.47000 +0.25	17.59	17.16	17.23	32,800
30 Mar 16	17.22000 +0.09	17.72	17.09	17.72	28,456
29 Mar 16	17.13000 +0.07	17.47	17.00	17.00	22,602
28 Mar 16	17.06000 -0.22	17.17	16.95	17.17	22,534
24 Mar 16	17.28000 +0.21	17.48	16.71	16.99	60,423
23 Mar 16	17.07000 -0.10	17.25	16.97	17.24	40,591
22 Mar 16	17.17000 +0.43	17.24	16.74	16.99	59,252
21 Mar 16	16.74000 -0.20	16.97	16.67	16.94	22,078
18 Mar 16	16.94000 +0.00	17.25	16.76	17.01	53,784
17 Mar 16	16.94000 +0.09	17.00	16.76	16.97	18,454
16 Mar 16	16.85000 +0.05	17.00	16.63	16.63	15,768
15 Mar 16	16.80000 -0.26	17.01	16.55	17.00	85,488
14 Mar 16	17.06000 -0.44	17.73	17.05	17.73	62,854
11 Mar 16	17.50000 +0.37	17.65	16.85	17.05	55,075
10 Mar 16	17.13000 +0.19	17.15	16.88	16.94	17,618
09 Mar 16	16.94000 -0.10	17.29	16.75	17.29	35,812
08 Mar 16	17.04000 -0.15	17.45	16.67	17.10	138,609
07 Mar 16	17.19000 +0.61	17.47	16.64	16.70	79,269
04 Mar 16	16.58000 +0.56	16.75	16.02	16.29	171,017
03 Mar 16	16.02000 +0.39	16.29	15.52	15.52	39,054
02 Mar 16	15.63000 -0.84	16.50	15.49	16.36	53,762
01 Mar 16	16.47000 +0.17	16.50	15.32	15.65	49,285
29 Feb 16	16.30000 -0.11	16.59	15.75	16.59	19,342
26 Feb 16	16.41000 +0.36	16.51	16.14	16.14	36,811
25 Feb 16	16.05000 -0.30	16.21	15.81	16.20	34,523
24 Feb 16	16.35000 -0.13	16.61	16.09	16.22	31,958
23 Feb 16	16.48000 +0.23	16.94	16.31	16.94	177,423
22 Feb 16	16.25000 -0.33	17.14	16.15	16.87	25,385
19 Feb 16	16.58000 -0.05	16.70	16.00	16.57	21,236
18 Feb 16	16.63000 +0.12	16.73	16.20	16.73	37,026
17 Feb 16	16.51000 +0.57	16.64	15.94	15.95	50,757
16 Feb 16	15.94000 +1.11	16.11	14.80	15.38	35,577
12 Feb 16	14.83000 +0.13	15.19	14.70	14.83	51,911
11 Feb 16	14.70000 +0.17	14.84	14.24	14.29	50,979
10 Feb 16	14.53000 +0.02	14.64	14.24	14.51	44,894
09 Feb 16	14.51000 -0.48	14.77	14.25	14.77	64,805
08 Feb 16	14.99000 -0.79	15.27	14.71	15.10	26,362
05 Feb 16	15.78000 +0.06	16.17	15.47	15.70	25,162
04 Feb 16	15.72000 +1.12	15.88	14.41	14.41	34,639
03 Feb 16	14.60000 +0.07	15.44	14.16	14.73	47,716
02 Feb 16	14.53000 -0.80	15.09	14.31	15.05	48,956
01 Feb 16	15.33000 -0.26	15.33	14.74	15.09	78,064
29 Jan 16	15.59000 +0.46	15.75	15.03	15.28	48,700
28 Jan 16	15.13000 +0.18	15.40	14.77	15.11	52,271
27 Jan 16	14.95000 +0.07	15.36	14.70	14.88	29,388
26 Jan 16	14.88000 +0.13	15.35	14.70	15.35	31,405
25 Jan 16	14.75000 -0.61	15.36	14.02	15.31	47,892
22 Jan 16	15.36000 +0.57	15.97	15.10	15.10	30,259
21 Jan 16	14.79000 +0.61	15.18	13.96	14.37	65,081
20 Jan 16	14.18000 +0.06	14.25	13.37	14.02	70,802
19 Jan 16	14.12000 -0.39	14.72	14.10	14.56	59,034
18 Jan 16	14.51000 -0.83	15.29	14.43	15.29	15,440
15 Jan 16	15.34000 +0.45	15.37	13.80	14.99	42,628
14 Jan 16	14.89000 +0.43	15.04	13.89	14.34	43,833
13 Jan 16	14.46000 -0.24	15.45	14.25	14.92	61,000
12 Jan 16	14.70000 -0.10	15.34	14.18	14.60	66,559
11 Jan 16	14.80000 -0.64	15.45	14.20	15.31	56,526
08 Jan 16	15.44000 -0.18	16.68	15.29	16.66	63,443
07 Jan 16	15.62000 +0.02	15.65	14.81	14.81	63,083
06 Jan 16	15.60000 -1.18	16.55	15.38	16.55	80,385
05 Jan 16	16.78000 +0.07	16.85	16.45	16.56	38,950
04 Jan 16	16.71000 -0.08	16.78	16.00	16.77	54,839
31 Dec 15	16.79000 +0.15	16.90	15.71	16.50	52,986
30 Dec 15	16.64000 -0.04	16.94	16.60	16.64	25,122
29 Dec 15	16.68000 -0.40	16.96	16.55	16.77	48,534
24 Dec 15	17.08000 +0.24	17.27	16.73	16.73	23,280
23 Dec 15	16.84000 +0.79	16.85	16.04	16.15	42,358
22 Dec 15	16.05000 +0.02	16.23	15.86	16.03	30,302
21 Dec 15	16.03000 -0.19	16.50	15.95	16.33	51,591
18 Dec 15	16.22000 -0.07	16.60	15.92	16.29	43,937
17 Dec 15	16.29000 +0.18	16.75	15.80	16.11	68,370
16 Dec 15	16.11000 +0.75	16.51	15.34	15.34	81,646
15 Dec 15	15.36000 -0.07	15.64	15.28	15.45	36,597
14 Dec 15	15.43000 -0.04	15.46	15.05	15.44	63,777
11 Dec 15	15.47000 -0.55	15.73	14.97	15.73	71,802
10 Dec 15	16.02000 -0.07	16.28	15.72	16.05	44,439
09 Dec 15	16.09000 +0.59	16.14	15.42	15.42	97,491
08 Dec 15	15.50000 +0.24	15.69	14.81	15.10	85,099
07 Dec 15	15.26000 -0.44	15.64	15.04	15.64	69,937
04 Dec 15	15.70000 -0.10	16.04	15.43	15.74	63,524
03 Dec 15	15.80000 -0.74	16.42	15.58	16.37	112,540
02 Dec 15	16.54000 -0.25	17.15	16.35	16.82	92,797
01 Dec 15	16.79000 +0.03	16.90	16.59	16.71	83,613
30 Nov 15	16.76000 +0.05	17.14	16.68	16.80	84,094
27 Nov 15	16.71000 +0.12	16.71	16.52	16.59	18,513
26 Nov 15	16.59000 -0.03	16.65	16.41	16.41	38,214
25 Nov 15	16.62000 +0.37	16.62	16.20	16.20	41,833
24 Nov 15	16.25000 -0.14	16.53	16.14	16.36	59,084
23 Nov 15	16.39000 -0.07	16.66	16.36	16.53	72,623
20 Nov 15	16.46000 +0.25	16.68	16.13	16.23	118,400
19 Nov 15	16.21000 -0.75	17.24	16.12	17.00	120,269
18 Nov 15	16.96000 -0.54	17.87	16.72	17.46	81,573
17 Nov 15	17.50000 +0.05	17.65	17.36	17.44	46,972
16 Nov 15	17.45000 +0.09	17.77	17.24	17.36	45,686
13 Nov 15	17.36000 -0.29	17.62	17.20	17.52	48,394
12 Nov 15	17.65000 -0.01	17.71	17.01	17.57	71,158
11 Nov 15	17.66000 -0.06	18.08	17.64	17.76	48,018
10 Nov 15	17.72000 -0.56	18.90	17.51	18.35	85,532
09 Nov 15	18.28000 -0.71	19.26	18.21	18.90	76,989
06 Nov 15	18.99000 -1.01	20.03	18.88	19.99	115,074
05 Nov 15	20.00000 -0.29	20.16	19.98	20.05	104,034
04 Nov 15	20.29000 -0.21	20.42	20.10	20.30	206,358
03 Nov 15	20.50000 -2.95	21.00	19.35	21.00	211,569
02 Nov 15	23.45000 -0.54	24.05	23.26	24.05	33,944
30 Oct 15	23.99000 -0.16	24.11	23.80	24.11	25,058
29 Oct 15	24.15000 +0.15	24.23	23.82	23.87	45,324
28 Oct 15	24.00000 -0.55	24.68	23.88	24.34	49,954
27 Oct 15	24.55000 -0.26	24.94	24.25	24.67	60,314
26 Oct 15	24.81000 -0.78	25.50	24.73	25.50	42,807
23 Oct 15	25.59000 +0.18	25.82	24.93	25.47	44,688
22 Oct 15	25.41000 +0.04	25.66	24.95	25.30	71,348
21 Oct 15	25.37000 +0.07	25.71	24.34	25.33	74,603
20 Oct 15	25.30000 +1.34	25.36	24.00	24.00	117,379
19 Oct 15	23.96000 +0.48	24.00	23.20	23.48	40,118
16 Oct 15	23.48000 -0.32	23.93	23.00	23.86	53,973
15 Oct 15	23.80000 -0.16	24.03	23.17	23.96	32,134
14 Oct 15	23.96000 +0.35	24.05	23.50	23.50	148,109
13 Oct 15	23.61000 -0.20	23.86	23.23	23.63	87,740
09 Oct 15	23.81000 +0.46	24.19	23.22	23.27	65,605
08 Oct 15	23.35000 +0.61	23.60	22.68	22.85	105,085
07 Oct 15	22.74000 +1.06	22.85	21.75	21.76	98,151
06 Oct 15	21.68000 -0.08	22.02	21.44	21.93	85,563
05 Oct 15	21.76000 +0.30	21.98	21.44	21.44	117,711
02 Oct 15	21.46000 -0.20	21.87	21.30	21.87	47,947
01 Oct 15	21.66000 -0.43	22.46	21.47	22.00	96,333
30 Sep 15	22.09000 +0.15	22.26	21.72	22.16	84,937
29 Sep 15	21.94000 -0.44	22.47	21.83	22.41	50,129
28 Sep 15	22.38000 -0.20	22.54	22.16	22.45	18,805
25 Sep 15	22.58000 +0.35	22.68	22.16	22.41	61,996
24 Sep 15	22.23000 +0.16	22.44	21.36	21.84	82,426
23 Sep 15	22.07000 -0.25	22.34	21.91	22.32	35,443
22 Sep 15	22.32000 +0.54	22.40	21.58	21.66	35,428
21 Sep 15	21.78000 +0.15	22.00	21.52	21.92	20,044
18 Sep 15	21.63000 -0.40	21.91	21.43	21.79	35,907
17 Sep 15	22.03000 +0.09	22.15	21.68	21.81	63,090
16 Sep 15	21.94000 +0.46	22.03	21.42	21.42	54,396
15 Sep 15	21.48000 +0.29	21.61	21.04	21.19	34,478
14 Sep 15	21.19000 -0.23	21.52	21.01	21.25	35,941
11 Sep 15	21.42000 -0.38	21.75	21.24	21.73	34,404
10 Sep 15	21.80000 +0.14	21.90	21.36	21.61	40,044
09 Sep 15	21.66000 +0.26	21.93	21.42	21.61	45,211
08 Sep 15	21.40000 -0.04	22.11	21.35	21.62	42,824
04 Sep 15	21.44000 -0.57	21.76	21.36	21.65	25,193
03 Sep 15	22.01000 +0.66	22.38	21.40	21.75	48,276
02 Sep 15	21.35000 -0.57	22.01	21.14	22.01	38,438
01 Sep 15	21.92000 -1.03	22.41	21.50	22.41	48,880
31 Aug 15	22.95000 +0.90	23.25	21.34	22.22	68,549
28 Aug 15	22.05000 +0.68	22.23	21.40	21.40	52,607
27 Aug 15	21.37000 +1.17	21.93	20.31	20.31	49,743
26 Aug 15	20.20000 +0.32	20.24	19.57	19.91	95,500
25 Aug 15	19.88000 +0.26	20.10	19.57	20.00	40,413
24 Aug 15	19.62000 -0.80	20.03	18.50	19.52	66,021
21 Aug 15	20.42000 -0.31	20.75	20.07	20.57	61,743
20 Aug 15	20.73000 -0.60	21.37	20.59	21.37	58,938
19 Aug 15	21.33000 -0.15	21.60	20.83	21.49	77,018
18 Aug 15	21.48000 -0.62	22.06	21.32	22.03	42,460
17 Aug 15	22.10000 -0.42	22.77	22.03	22.32	37,139
14 Aug 15	22.52000 -0.09	22.95	22.26	22.53	41,572
13 Aug 15	22.61000 -0.86	23.12	22.44	23.12	57,816
12 Aug 15	23.47000 -0.27	23.91	23.00	23.77	113,246
11 Aug 15	23.74000 +0.74	23.83	23.18	23.23	289,580
10 Aug 15	23.00000 +1.23	23.16	21.80	22.08	169,432
07 Aug 15	21.77000 +1.52	22.33	19.90	19.90	89,534
06 Aug 15	20.25000 +0.16	20.49	19.92	20.15	50,559
05 Aug 15	20.09000 +0.08	20.36	19.99	20.04	30,965
04 Aug 15	20.01000 -0.22	20.10	19.88	20.10	27,819
31 Jul 15	20.23000 +0.08	20.43	20.05	20.43	40,697
30 Jul 15	20.15000 -0.47	20.85	20.00	20.60	59,335
29 Jul 15	20.62000 +0.62	20.66	19.88	20.04	65,572
28 Jul 15	20.00000 +0.04	20.15	19.88	19.88	31,663
27 Jul 15	19.96000 -0.29	20.23	19.80	20.23	92,964
24 Jul 15	20.25000 -0.15	20.39	20.08	20.33	43,239
23 Jul 15	20.40000 -0.20	20.53	20.21	20.21	72,293
22 Jul 15	20.60000 -0.13	20.75	20.43	20.74	110,846
21 Jul 15	20.73000 +0.47	20.86	20.20	20.20	54,581
20 Jul 15	20.26000 +0.00	20.41	20.09	20.25	46,887
17 Jul 15	20.26000 -0.02	20.30	20.10	20.24	53,105
16 Jul 15	20.28000 -0.09	20.60	20.25	20.38	42,403
15 Jul 15	20.37000 -0.22	20.66	20.23	20.43	64,325
14 Jul 15	20.59000 +0.04	20.65	20.16	20.53	99,865
13 Jul 15	20.55000 +0.01	20.71	20.26	20.50	42,695
10 Jul 15	20.54000 +0.04	20.67	20.41	20.64	90,270
09 Jul 15	20.50000 -0.01	20.75	20.50	20.55	140,889
08 Jul 15	20.51000 -0.27	20.77	20.38	20.77	41,692
07 Jul 15	20.78000 +0.22	20.97	20.15	20.56	110,452
06 Jul 15	20.56000 -0.91	21.37	20.50	21.36	102,945
03 Jul 15	21.47000 -0.04	21.61	21.39	21.61	48,561
02 Jul 15	21.51000 -0.05	21.65	21.48	21.54	50,986
30 Jun 15	21.56000 +0.08	21.66	21.50	21.50	31,740
29 Jun 15	21.48000 -0.03	21.49	21.17	21.26	59,016
26 Jun 15	21.51000 -0.11	21.57	21.31	21.57	66,917
25 Jun 15	21.62000 +0.07	21.67	21.51	21.55	48,702
24 Jun 15	21.55000 +0.07	21.78	21.45	21.45	52,029
23 Jun 15	21.48000 +0.23	21.60	21.16	21.21	67,837
22 Jun 15	21.25000 +0.10	21.41	21.00	21.33	161,487
19 Jun 15	21.15000 +0.29	21.26	20.55	20.85	154,657
18 Jun 15	20.86000 -1.65	22.45	20.78	22.45	192,478
17 Jun 15	22.51000 +0.04	22.75	22.45	22.56	95,447
16 Jun 15	22.47000 -0.28	22.70	22.32	22.69	115,687
15 Jun 15	22.75000 -0.61	23.31	22.53	23.30	288,803
12 Jun 15	23.36000 -0.07	23.56	23.21	23.40	195,998
11 Jun 15	23.43000 -0.22	23.60	23.33	23.40	74,440
10 Jun 15	23.65000 +0.20	23.72	23.48	23.57	53,095
09 Jun 15	23.45000 +0.05	23.64	23.37	23.37	0
08 Jun 15	23.40000 -0.13	23.55	23.40	23.55	0
05 Jun 15	23.53000 +0.00	23.68	23.46	23.46	41,803
04 Jun 15	23.53000 -0.26	23.74	23.31	23.73	64,454
03 Jun 15	23.79000 +0.03	23.83	23.70	23.80	46,219
02 Jun 15	23.76000 +0.09	23.85	23.59	23.59	90,706
01 Jun 15	23.67000 +0.00	23.70	23.57	23.70	54,921
29 May 15	23.67000 -0.08	23.80	23.61	23.71	104,225
28 May 15	23.75000 +0.05	23.89	23.55	23.63	218,859
27 May 15	23.70000 -0.26	23.75	23.11	23.30	602,698
26 May 15	23.96000 -1.04	25.04	23.85	25.00	41,667
25 May 15	25.00000 -0.01	25.27	25.00	25.00	11,734
22 May 15	25.01000 +0.01	25.32	24.90	25.08	66,342
21 May 15	25.00000 -0.40	25.75	24.87	25.04	141,174
20 May 15	25.40000 -0.38	25.74	25.09	25.59	65,649
19 May 15	25.78000 +0.50	25.83	24.71	25.05	89,846
15 May 15	25.28000 +0.03	25.50	25.16	25.25	62,934
14 May 15	25.25000 +0.11	25.44	25.02	25.02	42,475
13 May 15	25.14000 -0.11	25.31	24.99	25.31	24,275
12 May 15	25.25000 -0.07	25.41	25.12	25.12	95,491
11 May 15	25.32000 -0.19	25.59	25.25	25.57	44,993
08 May 15	25.51000 +0.67	25.87	25.00	25.00	57,663
07 May 15	24.84000 +0.23	24.90	23.90	24.45	79,112
06 May 15	24.61000 -0.46	25.03	24.12	24.98	116,500
05 May 15	25.07000 -0.51	25.59	24.26	24.89	90,828
04 May 15	25.58000 -0.01	25.87	25.30	25.50	22,707
01 May 15	25.59000 +0.06	25.78	25.02	25.67	16,241
30 Apr 15	25.53000 +0.35	25.66	24.95	25.18	30,295
29 Apr 15	25.18000 -0.27	25.45	24.95	25.45	39,161
28 Apr 15	25.45000 -0.05	25.50	25.04	25.41	26,248
27 Apr 15	25.50000 -0.25	26.00	25.17	25.82	39,561
24 Apr 15	25.75000 +0.88	26.13	24.88	24.97	90,411
23 Apr 15	24.87000 +0.11	24.97	24.52	24.78	29,654
22 Apr 15	24.76000 -0.12	25.25	24.53	24.95	66,493
21 Apr 15	24.88000 -1.10	25.97	24.66	25.81	50,952
20 Apr 15	25.98000 -0.10	26.60	25.90	26.08	42,808
17 Apr 15	26.08000 -0.31	26.61	25.86	26.07	44,474
16 Apr 15	26.39000 -0.50	26.94	26.36	26.76	53,820
15 Apr 15	26.89000 +1.92	27.14	24.81	24.81	158,344
14 Apr 15	24.97000 +0.65	25.00	24.23	24.23	79,691
13 Apr 15	24.32000 +0.47	24.40	23.73	23.75	64,635
10 Apr 15	23.85000 +0.25	24.00	23.48	23.64	63,362
09 Apr 15	23.60000 -0.06	23.77	23.29	23.59	43,365
08 Apr 15	23.66000 -0.03	23.83	23.35	23.67	74,378
07 Apr 15	23.69000 +0.20	23.76	22.75	23.55	179,376
06 Apr 15	23.49000 -0.80	23.99	23.12	23.77	104,523
02 Apr 15	24.29000 +0.42	24.54	23.85	23.85	59,289
01 Apr 15	23.87000 -0.32	24.13	23.77	24.11	84,820
31 Mar 15	24.19000 +0.22	24.46	23.77	23.77	40,324
30 Mar 15	23.97000 -0.45	24.83	23.97	24.58	54,300
27 Mar 15	24.42000 -0.48	25.18	24.30	24.99	53,979
26 Mar 15	24.90000 +0.05	24.95	24.57	24.87	28,795
25 Mar 15	24.85000 -0.21	25.05	24.67	24.86	41,718
24 Mar 15	25.06000 -0.16	25.16	24.36	24.99	48,294
23 Mar 15	25.22000 +0.92	25.40	24.22	24.22	120,646
20 Mar 15	24.30000 +0.12	24.30	23.90	24.16	721,797
19 Mar 15	24.18000 +0.08	24.37	23.87	23.87	80,006
18 Mar 15	24.10000 -0.34	24.47	23.86	24.46	67,077
17 Mar 15	24.44000 -0.31	24.96	24.25	24.75	73,798
16 Mar 15	24.75000 -0.20	24.96	24.07	24.51	102,427
13 Mar 15	24.95000 -0.15	25.13	24.81	25.08	43,972
12 Mar 15	25.10000 +0.87	25.39	24.18	24.18	31,130
11 Mar 15	24.23000 +0.30	24.23	23.80	24.03	44,311
10 Mar 15	23.93000 -0.36	24.58	23.64	24.00	82,558
09 Mar 15	24.29000 -0.58	24.79	24.15	24.60	62,111
06 Mar 15	24.87000 -0.54	25.93	24.79	25.50	50,887
05 Mar 15	25.41000 +0.56	25.80	24.78	24.78	59,099
04 Mar 15	24.85000 +0.65	25.47	24.23	24.23	149,876
03 Mar 15	24.20000 -0.30	24.53	22.33	22.80	274,140
02 Mar 15	24.50000 -1.20	25.80	24.29	25.80	83,178
27 Feb 15	25.70000 -0.30	25.93	25.20	25.92	84,824
26 Feb 15	26.00000 -0.56	26.56	25.89	26.56	79,084
25 Feb 15	26.56000 +0.14	26.67	25.89	26.12	81,160
24 Feb 15	26.42000 -0.22	27.23	26.20	26.75	78,468
23 Feb 15	26.64000 +0.78	26.73	25.83	25.89	87,613
20 Feb 15	25.86000 +0.64	26.24	25.19	25.19	49,729
19 Feb 15	25.22000 -0.66	25.80	25.09	25.80	50,790
18 Feb 15	25.88000 -0.41	26.47	25.88	26.13	34,282
17 Feb 15	26.29000 +0.01	26.47	25.75	26.30	67,201
13 Feb 15	26.28000 +0.17	26.65	26.02	26.12	45,220
12 Feb 15	26.11000 -0.26	26.75	25.64	26.37	47,418
11 Feb 15	26.37000 +0.31	26.65	25.50	26.06	31,820
10 Feb 15	26.06000 -0.34	26.29	25.80	26.29	47,992
09 Feb 15	26.40000 -0.27	26.95	26.19	26.80	47,510
06 Feb 15	26.67000 +0.80	26.74	25.75	26.72	64,219
05 Feb 15	25.87000 +0.70	26.08	25.39	25.41	42,982
04 Feb 15	25.17000 -1.72	26.98	25.09	26.98	88,889
03 Feb 15	26.89000 +1.36	26.99	25.54	25.54	62,783
02 Feb 15	25.53000 +1.28	25.63	24.19	24.30	105,852
30 Jan 15	24.25000 +0.13	24.78	23.51	24.24	105,908
29 Jan 15	24.12000 -0.68	24.92	24.00	24.92	112,935
28 Jan 15	24.80000 -0.29	25.27	24.67	24.89	80,279
27 Jan 15	25.09000 -1.10	25.76	24.08	25.71	123,646
26 Jan 15	26.19000 +0.36	26.49	25.46	25.65	99,504
23 Jan 15	25.83000 -0.12	26.11	25.20	25.76	124,799
22 Jan 15	25.95000 -0.55	26.77	25.80	26.77	116,362
21 Jan 15	26.50000 +0.75	26.62	25.50	25.50	73,091
20 Jan 15	25.75000 -0.45	26.24	25.09	26.24	107,767
19 Jan 15	26.20000 +0.95	26.52	25.35	25.71	57,412
16 Jan 15	25.25000 +0.67	25.38	24.06	24.34	89,960
15 Jan 15	24.58000 +0.85	24.67	23.81	23.88	100,971
14 Jan 15	23.73000 -0.14	24.00	23.14	23.84	116,226
13 Jan 15	23.87000 -0.11	24.12	23.68	23.95	93,120
12 Jan 15	23.98000 -1.49	25.37	23.46	25.37	159,030
09 Jan 15	25.47000 -1.05	26.61	25.25	26.61	117,486
08 Jan 15	26.52000 -0.38	26.92	25.98	26.85	231,427
07 Jan 15	26.90000 -2.62	29.47	26.83	29.47	223,019
06 Jan 15	29.52000 -0.66	30.18	27.96	29.92	138,125
05 Jan 15	30.18000 -0.54	30.76	29.42	30.54	59,812
02 Jan 15	30.72000 -0.05	30.93	30.52	30.77	13,384
31 Dec 14	30.77000 +0.23	30.88	30.46	30.49	14,515
30 Dec 14	30.54000 -0.14	30.79	30.39	30.79	30,434
29 Dec 14	30.68000 +0.03	30.90	30.44	30.60	18,044
24 Dec 14	30.65000 +0.62	30.65	29.95	29.95	8,929
23 Dec 14	30.03000 -0.09	30.59	29.98	30.11	48,108
22 Dec 14	30.12000 -0.95	31.05	30.00	31.05	46,379
19 Dec 14	31.07000 +0.85	31.07	30.11	30.43	64,223
18 Dec 14	30.22000 -0.03	30.89	30.10	30.48	72,398
17 Dec 14	30.25000 -0.23	30.80	30.01	30.01	118,594
16 Dec 14	30.48000 +0.90	30.75	29.60	29.60	45,327
15 Dec 14	29.58000 -0.42	30.50	28.75	30.02	52,057
12 Dec 14	30.00000 -0.70	30.64	29.35	30.64	92,318
11 Dec 14	30.70000 +0.65	31.04	29.58	29.58	63,298
10 Dec 14	30.05000 -0.89	30.85	29.30	30.85	73,984
09 Dec 14	30.94000 -0.26	31.28	30.60	31.00	35,569
08 Dec 14	31.20000 -2.10	33.26	31.05	33.25	110,454
05 Dec 14	33.30000 +0.28	33.48	32.87	33.00	26,590
04 Dec 14	33.02000 -0.77	33.89	32.61	33.89	58,951
03 Dec 14	33.79000 +1.21	34.53	32.42	32.42	126,479
02 Dec 14	32.58000 +1.01	32.68	30.79	31.38	78,421
01 Dec 14	31.57000 -1.35	33.14	31.32	32.90	109,397
28 Nov 14	32.92000 -1.08	34.32	32.85	33.98	61,113
27 Nov 14	34.00000 -1.50	35.46	33.99	35.07	106,813
26 Nov 14	35.50000 -0.16	35.72	35.31	35.72	30,935
25 Nov 14	35.66000 -0.18	35.94	35.48	35.94	26,189
24 Nov 14	35.84000 +0.01	35.94	35.45	35.84	37,961
21 Nov 14	35.83000 +0.35	35.94	35.55	35.58	29,551
20 Nov 14	35.48000 +0.02	35.80	35.39	35.67	32,730
19 Nov 14	35.46000 -0.23	35.66	35.38	35.64	35,934
18 Nov 14	35.69000 +0.04	35.70	35.29	35.66	29,648
17 Nov 14	35.65000 +0.20	35.97	35.50	35.62	53,299
14 Nov 14	35.45000 +0.59	35.60	34.89	34.99	28,795
13 Nov 14	34.86000 -0.80	35.70	34.75	35.70	71,652
12 Nov 14	35.66000 -0.02	35.73	35.55	35.68	80,700
11 Nov 14	35.68000 -0.02	35.70	35.30	35.44	17,141
10 Nov 14	35.70000 +0.28	35.78	35.50	35.50	25,063
07 Nov 14	35.42000 +0.00	35.65	35.38	35.65	14,404
06 Nov 14	35.42000 -0.25	35.67	35.14	35.67	33,656
05 Nov 14	35.67000 +0.31	35.73	35.04	35.12	43,440
04 Nov 14	35.36000 -0.77	36.25	35.07	35.91	58,214
03 Nov 14	36.13000 +0.06	36.74	36.00	36.25	33,180
31 Oct 14	36.07000 +0.12	36.26	35.37	36.10	53,107
30 Oct 14	35.95000 +0.11	36.06	35.55	35.85	17,783
29 Oct 14	35.84000 -0.56	36.39	35.65	36.39	39,347
28 Oct 14	36.40000 +0.53	36.75	35.69	35.69	36,497
27 Oct 14	35.87000 +0.11	35.88	35.36	35.88	39,219
24 Oct 14	35.76000 -0.02	35.96	34.58	35.95	68,753
23 Oct 14	35.78000 -0.18	36.37	35.60	35.91	67,554
22 Oct 14	35.96000 -0.62	36.75	35.82	36.66	50,967
21 Oct 14	36.58000 +0.90	36.68	35.82	35.95	42,388
20 Oct 14	35.68000 +0.00	36.19	34.94	36.19	26,647
17 Oct 14	35.68000 +0.17	36.28	35.53	35.53	45,452
16 Oct 14	35.51000 +1.28	35.69	33.55	33.55	44,069
15 Oct 14	34.23000 -0.42	34.48	33.89	34.01	44,197
14 Oct 14	34.65000 -0.65	35.15	34.51	35.15	40,529
10 Oct 14	35.30000 -0.20	36.02	33.80	36.02	73,826
09 Oct 14	35.50000 -0.10	36.10	35.25	35.99	47,501
08 Oct 14	35.60000 -0.94	36.83	35.29	36.83	80,391
07 Oct 14	36.54000 -0.70	37.85	36.27	37.85	51,352
06 Oct 14	37.24000 -0.05	37.85	37.12	37.85	38,090
03 Oct 14	37.29000 +0.21	37.91	37.26	37.38	32,414
02 Oct 14	37.08000 -1.06	38.10	37.05	37.98	113,270
01 Oct 14	38.14000 -0.11	38.44	37.96	38.04	122,421
30 Sep 14	38.25000 +0.18	38.40	37.92	37.92	40,892
29 Sep 14	38.07000 -0.01	38.19	37.92	38.04	86,454
26 Sep 14	38.08000 +0.15	38.30	37.65	37.84	126,122
25 Sep 14	37.93000 -0.36	38.31	37.84	38.29	146,184
24 Sep 14	38.29000 +0.26	38.39	37.97	38.01	17,241
23 Sep 14	38.03500 -0.01	38.10	37.97	38.09	14,183
22 Sep 14	38.05000 -0.36	38.35	37.97	38.35	46,471
19 Sep 14	38.41000 +0.13	38.63	38.14	38.28	85,795
18 Sep 14	38.28000 +0.20	38.37	38.07	38.15	31,424
17 Sep 14	38.08000 +0.09	38.15	37.92	38.12	17,808
16 Sep 14	37.99000 -0.01	38.15	37.90	37.99	31,792
15 Sep 14	38.00000 -0.25	38.33	37.94	38.33	30,095
12 Sep 14	38.25000 +0.14	38.43	38.10	38.12	35,005
11 Sep 14	38.11000 +0.07	38.31	37.96	38.04	39,408
10 Sep 14	38.04000 -0.06	38.17	37.94	38.17	27,701
09 Sep 14	38.10000 +0.09	38.29	37.91	37.91	67,233
08 Sep 14	38.01000 +0.19	38.33	37.75	37.75	76,818
05 Sep 14	37.82000 -0.48	38.33	37.77	38.20	46,723
04 Sep 14	38.30000 -0.23	38.70	38.20	38.50	101,566
03 Sep 14	38.53000 +1.54	38.90	37.31	37.44	218,669
02 Sep 14	36.99000 +0.14	37.09	36.74	36.77	36,342
29 Aug 14	36.85000 -0.01	37.01	36.82	37.01	108,462
28 Aug 14	36.86000 -0.20	37.05	36.85	36.90	17,091
27 Aug 14	37.06000 -0.13	37.53	36.84	37.02	57,855
26 Aug 14	37.19000 -0.10	37.41	37.10	37.20	28,370
25 Aug 14	37.29000 -0.01	37.47	37.03	37.30	31,176
22 Aug 14	37.30000 -0.07	37.36	37.14	37.25	25,269
21 Aug 14	37.37000 -0.02	37.48	37.13	37.18	22,055
20 Aug 14	37.39000 +0.14	37.48	36.89	37.05	49,513
19 Aug 14	37.25000 +0.28	37.30	37.04	37.05	33,987
18 Aug 14	36.97000 -0.01	37.35	36.68	37.01	51,582
15 Aug 14	36.98000 -0.18	37.25	36.74	37.25	26,599
14 Aug 14	37.16000 +0.15	37.31	36.80	37.05	22,101
13 Aug 14	37.01000 +0.32	37.31	36.52	36.69	63,265
12 Aug 14	36.69000 +0.25	36.73	35.85	35.85	49,900
11 Aug 14	36.44000 +0.21	36.61	36.19	36.26	52,854
08 Aug 14	36.23000 +0.21	36.25	35.96	35.97	37,557
07 Aug 14	36.02000 +0.11	36.16	35.90	35.95	56,118
06 Aug 14	35.91000 +1.12	35.91	34.65	35.00	81,708
05 Aug 14	34.79000 +0.21	34.88	34.22	34.87	43,804
01 Aug 14	34.58000 +0.09	34.75	34.25	34.60	40,829
31 Jul 14	34.49000 -0.45	34.91	34.40	34.87	52,751
30 Jul 14	34.94000 -0.10	35.15	34.78	35.10	48,503
29 Jul 14	35.04000 -0.13	35.26	35.00	35.14	52,982
28 Jul 14	35.17000 -0.27	35.40	35.03	35.39	45,709
25 Jul 14	35.44000 +0.09	35.68	35.35	35.35	32,468
24 Jul 14	35.35000 +0.23	35.36	35.13	35.14	19,452
23 Jul 14	35.12000 +0.17	35.17	34.93	35.08	33,257
22 Jul 14	34.95000 -0.06	35.12	34.95	35.12	25,604
21 Jul 14	35.01000 -0.25	35.30	35.00	35.13	34,534
18 Jul 14	35.26000 -0.01	35.46	35.01	35.46	58,835
17 Jul 14	35.27000 +0.06	35.60	35.12	35.26	43,969
16 Jul 14	35.21000 -0.04	35.47	34.86	35.16	98,878
15 Jul 14	35.25000 +0.03	35.41	35.15	35.15	29,052
14 Jul 14	35.22000 +0.00	35.23	35.10	35.13	39,159
11 Jul 14	35.22000 +0.09	35.25	34.86	35.10	15,864
10 Jul 14	35.13000 -0.07	35.33	34.60	35.07	57,210
09 Jul 14	35.20000 -0.10	35.31	35.09	35.12	186,927
08 Jul 14	35.30000 -0.40	35.68	35.10	35.65	96,448
07 Jul 14	35.70000 +0.11	35.75	35.60	35.65	54,642
04 Jul 14	35.59000 +0.14	35.64	35.40	35.50	13,754
03 Jul 14	35.45000 +0.16	35.54	35.20	35.29	29,109
02 Jul 14	35.29000 +0.00	35.30	34.98	34.98	20,936
30 Jun 14	35.29000 -0.01	35.29	35.00	35.03	14,948
27 Jun 14	35.30000 +0.12	35.35	34.95	35.35	24,011
26 Jun 14	35.18000 +0.05	35.18	34.90	34.96	19,317
25 Jun 14	35.13000 -0.34	35.51	34.98	35.51	20,929
24 Jun 14	35.47000 -0.15	35.74	35.26	35.74	22,296
23 Jun 14	35.62000 +0.04	35.72	35.45	35.71	29,353
20 Jun 14	35.58000 -0.07	35.70	35.50	35.59	99,536
19 Jun 14	35.65000 +0.00	35.65	35.47	35.51	14,011
18 Jun 14	35.65000 +0.03	35.75	35.48	35.70	51,526
17 Jun 14	35.62500 +0.33	35.70	35.09	35.16	24,455
16 Jun 14	35.29000 +0.34	35.40	34.89	34.89	23,884
13 Jun 14	34.95000 -0.17	35.40	34.91	34.98	30,182
12 Jun 14	35.12000 +0.10	35.15	34.91	35.08	24,696
11 Jun 14	35.02000 -0.12	35.28	34.89	35.28	20,142
10 Jun 14	35.14000 -0.08	35.49	34.81	34.81	44,651
09 Jun 14	35.22000 +0.41	35.49	34.96	35.08	37,649
06 Jun 14	34.81000 +0.09	35.01	34.68	34.75	20,408
05 Jun 14	34.72000 +0.28	34.88	34.45	34.46	25,613
04 Jun 14	34.44000 +0.04	34.52	34.25	34.40	20,619
03 Jun 14	34.40000 +0.10	34.50	34.01	34.29	22,698
02 Jun 14	34.30000 -0.45	34.80	34.12	34.51	81,463
30 May 14	34.75000 +0.25	35.08	34.32	34.35	50,536
29 May 14	34.50000 +0.35	34.64	34.04	34.04	24,288
28 May 14	34.15000 -0.51	34.57	33.94	34.38	45,133
27 May 14	34.66000 -0.05	35.14	34.63	34.78	54,539
26 May 14	34.71000 +0.05	34.75	34.51	34.69	23,270
23 May 14	34.66000 +0.19	34.70	34.47	34.63	20,304
22 May 14	34.47000 +0.24	34.56	34.23	34.40	22,978
21 May 14	34.23000 +0.01	34.41	34.17	34.20	19,975
20 May 14	34.22000 +0.08	34.43	34.20	34.21	55,461
16 May 14	34.14000 +0.30	34.23	33.75	33.75	43,114
15 May 14	33.84000 -0.12	34.18	33.79	33.81	37,291
14 May 14	33.96000 +0.56	34.17	33.31	33.60	116,941
13 May 14	33.40000 -0.03	33.66	33.25	33.60	54,317
12 May 14	33.43000 +0.47	33.80	32.85	33.03	80,893
09 May 14	32.96000 -0.88	33.97	32.90	33.78	124,475
08 May 14	33.84000 -0.48	34.32	33.69	34.16	162,347
07 May 14	34.32000 +0.57	34.57	33.75	33.86	110,881
06 May 14	33.75000 -1.82	34.70	32.84	34.70	276,673
05 May 14	35.57000 +0.10	35.68	35.40	35.45	31,119
02 May 14	35.47000 -0.06	35.58	35.32	35.58	24,802
01 May 14	35.53000 +0.08	35.53	35.22	35.33	34,458
30 Apr 14	35.45000 +0.18	35.61	35.08	35.08	35,367
29 Apr 14	35.27000 +0.12	35.36	35.03	35.03	31,578
28 Apr 14	35.15000 -0.58	35.71	34.92	35.70	49,727
25 Apr 14	35.73000 -0.21	36.16	35.64	36.16	35,294
24 Apr 14	35.94000 -0.04	36.08	35.81	35.92	61,551
23 Apr 14	35.98000 -0.11	36.18	35.86	36.05	36,323
22 Apr 14	36.09000 -0.11	36.25	35.98	36.11	43,142
21 Apr 14	36.20000 -0.18	36.38	36.05	36.37	42,279
17 Apr 14	36.38000 +0.12	36.41	36.20	36.26	28,745
16 Apr 14	36.26000 +0.26	36.43	36.07	36.20	51,031
15 Apr 14	36.00000 -0.67	36.66	36.00	36.25	70,279
14 Apr 14	36.67000 +0.57	36.77	36.15	36.15	32,875
11 Apr 14	36.10000 -0.67	36.75	36.05	36.75	68,856
10 Apr 14	36.77000 -0.58	37.44	36.77	37.26	31,922
09 Apr 14	37.35000 +0.46	37.37	36.85	36.85	27,247
08 Apr 14	36.89000 -0.02	37.20	36.80	36.85	32,376
07 Apr 14	36.91000 -0.31	37.40	36.80	37.26	37,102
04 Apr 14	37.22000 +0.17	37.46	37.05	37.14	25,076
03 Apr 14	37.05000 -0.36	37.50	36.93	37.45	20,608
02 Apr 14	37.41000 +0.60	37.41	36.86	36.91	54,805
01 Apr 14	36.81000 +0.16	37.00	36.34	36.60	102,801
31 Mar 14	36.65000 +0.29	36.81	36.30	36.45	83,658
28 Mar 14	36.36000 -0.29	36.78	36.12	36.70	117,611
27 Mar 14	36.65000 -0.69	37.31	36.65	37.21	109,723
26 Mar 14	37.34000 -0.01	37.51	37.20	37.37	92,296
25 Mar 14	37.35000 +0.11	37.48	37.10	37.48	26,485
24 Mar 14	37.24000 -0.04	37.71	37.16	37.68	30,816
21 Mar 14	37.28000 +0.06	37.76	37.16	37.39	57,592
20 Mar 14	37.22000 -0.24	37.59	37.04	37.59	67,564
19 Mar 14	37.46000 -0.43	38.00	37.46	37.99	32,968
18 Mar 14	37.89000 -0.18	38.18	37.58	38.05	48,101
17 Mar 14	38.07000 -0.25	38.55	38.05	38.31	78,951
14 Mar 14	38.32000 -0.02	38.74	38.19	38.33	31,293
13 Mar 14	38.34000 -0.12	38.75	38.33	38.51	28,721
12 Mar 14	38.46000 -0.14	38.50	37.95	38.39	49,688
11 Mar 14	38.60000 -0.49	39.16	38.36	39.01	30,837
10 Mar 14	39.09000 -0.19	39.56	38.66	39.47	50,321
07 Mar 14	39.28000 +0.94	39.40	38.22	38.35	93,973
06 Mar 14	38.34000 +0.06	38.56	37.81	38.13	40,762
05 Mar 14	38.28000 +0.22	38.32	37.60	38.00	98,857
04 Mar 14	38.06000 -0.01	38.23	36.75	37.30	79,472
03 Mar 14	38.07000 -0.08	38.40	37.73	38.10	30,339
28 Feb 14	38.15000 -0.16	38.57	38.02	38.50	61,763
27 Feb 14	38.31000 +0.25	38.40	37.90	37.90	36,105
26 Feb 14	38.06000 -0.34	38.24	37.80	38.01	33,899
25 Feb 14	38.40000 +0.05	38.50	38.10	38.35	25,663
24 Feb 14	38.35000 +0.47	38.47	37.81	37.81	32,895
21 Feb 14	37.88000 -0.06	38.00	37.72	37.72	27,267
20 Feb 14	37.94000 +0.18	38.00	37.49	37.74	34,429
19 Feb 14	37.76000 -0.08	37.85	37.61	37.85	16,852
18 Feb 14	37.84000 +0.25	37.89	37.58	37.75	24,104
14 Feb 14	37.59000 +0.22	37.88	37.40	37.40	20,597
13 Feb 14	37.37000 +0.12	37.40	37.10	37.13	18,607
12 Feb 14	37.25000 +0.05	37.42	37.16	37.19	27,769
11 Feb 14	37.20000 +0.15	37.39	37.00	37.00	24,426
10 Feb 14	37.05000 -0.32	37.53	37.00	37.26	19,962
07 Feb 14	37.37000 -0.03	37.63	37.20	37.58	22,062
06 Feb 14	37.40000 +0.60	37.64	36.80	36.80	70,979
05 Feb 14	36.80000 +0.18	36.98	36.58	36.75	23,177
04 Feb 14	36.62000 +0.80	36.70	35.82	35.82	42,476
03 Feb 14	35.82000 -0.19	36.39	35.30	36.02	54,467
31 Jan 14	36.01000 +0.10	36.50	35.81	35.81	30,759
30 Jan 14	35.91000 -0.73	36.84	35.80	36.84	62,645
29 Jan 14	36.64000 -0.17	37.00	36.60	36.71	30,977
28 Jan 14	36.81000 +0.13	36.95	36.54	36.56	30,787
27 Jan 14	36.68000 +0.28	36.91	36.17	36.68	45,012
24 Jan 14	36.40000 -0.28	36.77	36.10	36.57	50,731
23 Jan 14	36.68000 -0.57	37.18	36.60	37.11	67,464
22 Jan 14	37.25000 -0.69	37.77	37.11	37.77	51,504
21 Jan 14	37.94000 +0.39	38.00	37.50	37.55	32,074
20 Jan 14	37.55000 +0.38	37.88	37.10	37.17	33,366
17 Jan 14	37.17000 +0.17	37.22	36.91	37.10	47,349
16 Jan 14	37.00000 +0.17	37.05	36.80	36.98	33,182
15 Jan 14	36.83000 +0.27	36.99	36.63	36.74	28,507
14 Jan 14	36.56000 -0.14	36.94	36.50	36.84	35,333
13 Jan 14	36.70000 -0.04	36.90	36.59	36.82	24,225
10 Jan 14	36.74000 -0.21	37.00	36.61	36.99	25,701
09 Jan 14	36.95000 +0.12	37.03	36.60	36.61	28,873
08 Jan 14	36.83000 +0.38	36.83	36.43	36.49	21,797
07 Jan 14	36.45000 +0.26	36.59	36.20	36.20	30,465
06 Jan 14	36.19000 -0.04	36.47	36.00	36.13	15,485
03 Jan 14	36.23000 +0.45	36.35	35.70	35.70	17,305
02 Jan 14	35.78000 -0.70	36.49	35.60	36.26	46,485
31 Dec 13	36.48000 +0.01	36.70	36.30	36.30	18,955
30 Dec 13	36.47000 +0.20	36.47	36.10	36.12	34,663
27 Dec 13	36.27000 -0.22	36.41	36.18	36.32	19,040
24 Dec 13	36.49000 +0.54	36.49	35.91	36.49	23,991
23 Dec 13	35.95000 +0.25	35.97	35.60	35.60	26,574
20 Dec 13	35.70000 -0.08	36.35	35.70	35.87	70,664
19 Dec 13	35.78000 -0.47	36.45	35.50	36.30	67,458
18 Dec 13	36.25000 -0.60	37.10	36.25	36.91	42,318
17 Dec 13	36.85000 +0.00	37.26	36.71	36.80	53,910
16 Dec 13	36.85000 +0.57	36.95	36.43	36.71	34,086
13 Dec 13	36.28000 -0.36	36.62	36.28	36.45	25,988
12 Dec 13	36.64000 +0.03	36.89	36.05	36.36	48,147
11 Dec 13	36.61000 -0.26	36.87	36.56	36.70	31,533
10 Dec 13	36.87000 +0.48	36.90	36.27	36.27	40,219
09 Dec 13	36.39000 +0.23	36.50	36.24	36.44	43,282
06 Dec 13	36.16000 +0.11	36.54	36.12	36.25	30,315
05 Dec 13	36.05000 -0.34	36.47	35.81	36.47	32,449
04 Dec 13	36.39000 +0.34	36.80	35.62	36.13	72,069
03 Dec 13	36.05000 +0.11	36.15	35.53	35.53	58,276
02 Dec 13	35.94000 +0.29	36.00	35.14	35.31	44,616
29 Nov 13	35.65000 +0.30	35.69	35.20	35.21	23,260
28 Nov 13	35.35000 +0.24	35.50	35.00	35.16	24,449
27 Nov 13	35.11000 -0.43	35.83	35.06	35.63	51,274
26 Nov 13	35.54000 -0.55	36.25	35.54	36.10	33,665
25 Nov 13	36.09000 +0.27	36.23	35.68	35.84	37,392
22 Nov 13	35.82000 +0.37	35.85	35.25	35.31	23,207
21 Nov 13	35.45000 -0.27	35.94	35.25	35.77	25,179
20 Nov 13	35.72000 -0.20	36.00	35.65	36.00	19,118
19 Nov 13	35.92000 +0.43	36.04	35.25	35.56	31,426
18 Nov 13	35.49000 +0.00	35.94	35.32	35.61	32,908
15 Nov 13	35.49000 +0.20	35.60	35.00	35.43	63,428
14 Nov 13	35.29000 +0.52	35.47	34.78	34.94	66,004
13 Nov 13	34.77000 -0.23	35.00	34.65	34.98	113,773
12 Nov 13	35.00000 -0.31	35.66	34.89	35.66	53,566
11 Nov 13	35.31000 +0.18	35.74	35.24	35.26	24,814
08 Nov 13	35.13000 +0.13	35.64	34.76	35.11	80,468
07 Nov 13	35.00000 -0.54	36.10	35.00	35.60	63,520
06 Nov 13	35.54000 -0.70	35.95	35.35	35.90	60,895
05 Nov 13	36.24000 -0.55	36.60	35.60	36.59	100,332
04 Nov 13	36.79000 -0.10	36.99	36.75	36.81	28,139
01 Nov 13	36.89000 -0.38	37.09	36.10	36.94	72,744
31 Oct 13	37.27000 +0.34	37.50	36.90	37.00	51,873
30 Oct 13	36.93000 +0.26	36.96	36.50	36.75	38,678
29 Oct 13	36.67000 +0.12	36.75	36.50	36.50	26,313
28 Oct 13	36.55000 -0.05	37.00	36.50	36.94	32,429
25 Oct 13	36.60000 +0.37	36.68	36.03	36.54	78,715
24 Oct 13	36.23000 -0.21	37.29	36.10	37.06	80,225
23 Oct 13	36.44000 -1.51	37.87	36.20	37.58	104,174
22 Oct 13	37.95000 -0.05	38.25	37.28	38.00	75,845
21 Oct 13	38.00000 +0.98	38.00	37.00	37.02	78,350
18 Oct 13	37.02000 +2.16	37.39	35.28	35.33	133,464
17 Oct 13	34.86000 +0.47	34.95	34.20	34.91	30,423
16 Oct 13	34.39000 +0.41	34.80	34.02	34.05	33,880
15 Oct 13	33.98000 -0.29	34.15	33.76	34.02	59,382
11 Oct 13	34.27000 -0.10	34.39	34.00	34.16	40,211
10 Oct 13	34.37000 +0.12	35.22	33.86	34.06	70,801
09 Oct 13	34.25000 -1.81	35.08	34.00	35.08	292,738
08 Oct 13	36.06000 -0.34	36.38	35.90	36.33	29,878
07 Oct 13	36.40000 -0.65	36.97	36.30	36.97	29,127
04 Oct 13	37.05000 +0.13	37.06	36.55	36.92	20,490
03 Oct 13	36.92000 -0.12	37.23	36.35	37.06	35,501
02 Oct 13	37.04000 -0.46	37.46	36.75	37.45	22,352
01 Oct 13	37.50000 -0.04	37.57	36.64	37.29	27,073
30 Sep 13	37.54000 -0.31	38.00	37.39	37.85	52,660
27 Sep 13	37.85000 -0.13	38.01	37.69	38.01	90,205
26 Sep 13	37.98000 +0.11	38.00	37.65	37.68	18,316
25 Sep 13	37.87000 +0.31	38.05	37.55	37.60	23,220
24 Sep 13	37.56000 +0.03	37.66	37.26	37.26	28,217
23 Sep 13	37.53000 +0.04	37.74	37.21	37.23	31,259
20 Sep 13	37.49000 -0.14	37.63	37.20	37.63	28,852
19 Sep 13	37.63000 +0.29	37.64	37.38	37.50	19,729
18 Sep 13	37.34000 +0.24	37.55	37.10	37.25	44,334
17 Sep 13	37.10000 -0.10	37.31	36.80	36.92	56,450
16 Sep 13	37.20000 +0.00	37.35	37.00	37.21	44,844
13 Sep 13	37.20000 +0.06	37.44	36.98	37.39	25,483
12 Sep 13	37.14000 -0.17	37.44	36.92	37.04	55,324
11 Sep 13	37.31000 +0.93	37.44	36.46	36.46	44,473
10 Sep 13	36.38000 -0.40	36.87	36.29	36.71	31,761
09 Sep 13	36.78000 +0.22	36.84	36.25	36.51	22,837
06 Sep 13	36.56000 -0.05	36.81	36.37	36.52	35,009
05 Sep 13	36.61000 +0.27	36.70	36.30	36.30	21,190
04 Sep 13	36.34000 +0.29	36.45	35.79	35.79	19,942
03 Sep 13	36.05000 +0.74	36.49	35.53	35.55	44,306
30 Aug 13	35.31000 +0.09	35.50	34.92	35.16	44,452
29 Aug 13	35.22000 +0.34	35.46	34.88	35.25	63,827
28 Aug 13	34.88000 -0.40	35.20	34.40	34.86	80,366
27 Aug 13	35.28000 -1.00	36.15	35.25	35.96	27,227
26 Aug 13	36.28000 +0.48	36.35	35.21	35.80	36,885
23 Aug 13	35.80000 +0.01	36.06	35.61	35.69	29,525
22 Aug 13	35.79000 -0.53	36.36	35.51	36.10	38,157
21 Aug 13	36.32000 +0.41	36.44	35.82	35.93	48,664
20 Aug 13	35.91000 +0.72	36.06	35.16	35.31	45,278
19 Aug 13	35.19000 -0.75	36.19	35.03	35.98	35,777
16 Aug 13	35.94000 -0.01	36.64	35.80	35.85	21,280
15 Aug 13	35.95000 -0.76	36.99	35.92	36.99	43,833
14 Aug 13	36.71000 +0.49	36.96	36.23	36.23	72,192
13 Aug 13	36.22000 +0.53	36.33	35.18	35.76	59,274
12 Aug 13	35.69000 +0.94	35.98	34.62	35.07	66,107
09 Aug 13	34.75000 +1.23	35.07	33.50	33.50	87,525
08 Aug 13	33.52000 -0.66	34.29	33.44	34.16	42,734
07 Aug 13	34.18000 -0.32	34.54	34.00	34.54	71,734
06 Aug 13	34.50000 -0.40	35.00	34.40	35.00	57,158
02 Aug 13	34.90000 +0.61	35.19	34.34	34.34	60,291
01 Aug 13	34.29000 +0.06	34.76	34.00	34.34	21,855
31 Jul 13	34.23000 -0.56	35.00	34.17	34.83	41,405
30 Jul 13	34.79000 +0.47	34.84	34.21	34.31	27,541
29 Jul 13	34.32000 -0.26	34.71	33.77	34.49	30,147
26 Jul 13	34.58000 -0.41	35.05	34.50	34.96	42,814
25 Jul 13	34.99000 -0.06	35.24	34.37	34.79	78,412
24 Jul 13	35.05000 -1.82	36.80	34.82	36.51	80,013
23 Jul 13	36.87000 +0.42	37.25	36.45	36.67	65,764
22 Jul 13	36.45000 +0.28	36.55	36.07	36.26	64,857
19 Jul 13	36.17000 +0.57	36.40	35.54	35.67	122,272
18 Jul 13	35.60000 +0.75	35.68	34.85	34.85	58,803
17 Jul 13	34.85000 +0.59	35.05	34.29	34.45	95,141
16 Jul 13	34.26000 -0.07	34.40	33.92	34.35	103,172
15 Jul 13	34.33000 -0.24	34.84	34.10	34.74	36,844
12 Jul 13	34.57000 -0.23	34.93	33.50	34.93	97,869
11 Jul 13	34.80000 +1.03	34.83	33.93	34.17	71,801
10 Jul 13	33.77000 -0.13	34.21	33.46	33.91	65,293
09 Jul 13	33.90000 +0.18	33.99	32.85	33.95	80,351
08 Jul 13	33.72000 -0.42	34.33	33.53	34.33	56,101
05 Jul 13	34.14000 +0.51	34.98	33.50	33.89	96,795
04 Jul 13	33.63000 +1.01	33.71	32.63	32.63	103,293
03 Jul 13	32.62000 +0.05	32.73	32.45	32.56	42,172
02 Jul 13	32.57000 +0.73	32.85	31.70	32.05	61,987
28 Jun 13	31.84000 +0.59	31.89	31.01	31.32	50,043
27 Jun 13	31.25000 +0.05	31.72	30.80	31.36	45,773
26 Jun 13	31.20000 +1.10	31.22	30.11	30.11	77,512
25 Jun 13	30.10000 +0.30	30.25	29.38	30.10	87,173
24 Jun 13	29.80000 -1.15	30.94	29.62	30.94	85,396
21 Jun 13	30.95000 -0.04	31.67	30.93	31.20	58,098
20 Jun 13	30.99000 -1.55	32.51	30.90	32.51	66,628
19 Jun 13	32.54000 +0.95	32.79	31.67	31.71	80,032
18 Jun 13	31.59000 +0.25	31.64	31.04	31.38	78,953
17 Jun 13	31.34000 +0.09	31.50	30.87	31.43	82,614
14 Jun 13	31.25000 -0.15	31.40	30.85	31.21	42,632
13 Jun 13	31.40000 +0.77	31.50	30.63	30.98	110,809
12 Jun 13	30.63000 -1.15	31.77	30.61	31.73	83,681
11 Jun 13	31.78000 -0.42	32.19	31.61	32.16	51,043
10 Jun 13	32.20000 -0.20	33.00	32.07	33.00	88,321
07 Jun 13	32.40000 +0.40	32.69	32.06	32.25	173,166
06 Jun 13	32.00000 +0.56	32.01	31.33	31.48	72,998
05 Jun 13	31.44000 +0.24	31.50	31.14	31.23	33,690
04 Jun 13	31.20000 -0.30	31.70	31.09	31.43	128,406
03 Jun 13	31.50000 -1.24	32.77	31.50	32.66	116,151
31 May 13	32.74000 -0.61	33.43	32.72	33.43	61,072
30 May 13	33.35000 -0.27	33.95	33.25	33.93	71,881
29 May 13	33.62000 +0.83	33.98	32.51	32.68	196,273
28 May 13	32.79000 +1.05	32.95	31.85	31.85	133,709
27 May 13	31.74000 +0.10	31.83	31.60	31.81	34,125
24 May 13	31.64000 -0.20	32.12	31.50	32.12	79,467
23 May 13	31.84000 -0.31	32.03	31.49	32.00	93,621
22 May 13	32.15000 -0.21	32.76	32.05	32.39	113,857
21 May 13	32.36000 +0.52	32.62	31.50	31.51	87,309
17 May 13	31.84000 -0.37	32.15	31.49	32.15	204,360
16 May 13	32.21000 -0.29	32.55	32.11	32.34	118,168
15 May 13	32.50000 -0.05	32.74	32.38	32.56	99,080
14 May 13	32.55000 +0.31	32.60	31.75	31.75	275,012
13 May 13	32.24000 -1.29	33.50	31.39	33.29	284,048
10 May 13	33.53000 -2.12	34.25	33.00	33.79	504,313
09 May 13	35.65000 -0.26	35.98	35.46	35.98	76,169
08 May 13	35.91000 +0.67	36.00	35.25	35.25	136,134
07 May 13	35.24000 +0.13	35.28	35.00	35.00	58,836
06 May 13	35.11000 +0.09	35.79	35.08	35.79	66,112
03 May 13	35.02000 +0.40	35.14	34.75	34.88	142,199
02 May 13	34.62000 +0.11	35.00	34.40	34.95	176,700
01 May 13	34.51000 +0.03	34.68	34.46	34.51	147,391
30 Apr 13	34.48000 +0.44	34.57	34.00	34.00	195,261
29 Apr 13	34.04000 -0.27	34.40	33.99	34.40	157,140
26 Apr 13	34.31000 +0.25	34.40	34.00	34.09	123,493
25 Apr 13	34.06000 -0.89	35.00	33.98	34.93	345,137
24 Apr 13	34.95000 -1.35	36.22	34.63	36.20	453,175
23 Apr 13	36.30000 +0.51	36.33	35.74	35.81	128,162
22 Apr 13	35.79000 +0.04	35.80	35.35	35.55	127,816
19 Apr 13	35.75000 -0.74	36.55	35.59	36.55	71,231
18 Apr 13	36.49000 +0.61	36.86	35.92	36.85	68,619
17 Apr 13	35.88000 -0.27	36.35	35.72	36.19	43,792
16 Apr 13	36.15000 +0.51	36.31	35.74	35.99	55,128
15 Apr 13	35.64000 -1.70	37.47	35.52	37.38	84,336
12 Apr 13	37.34000 -0.48	37.84	37.29	37.81	57,886
11 Apr 13	37.82000 +0.26	38.43	37.52	37.52	125,072
10 Apr 13	37.56000 +0.19	37.66	37.31	37.33	54,944
09 Apr 13	37.37000 +0.62	37.50	36.65	36.80	75,485
08 Apr 13	36.75000 -0.16	36.94	36.61	36.61	48,784
05 Apr 13	36.91000 +0.50	36.95	35.90	36.38	125,012
04 Apr 13	36.41000 -0.53	37.00	36.05	37.00	169,292
03 Apr 13	36.94000 -0.54	37.32	36.94	37.20	113,617
02 Apr 13	37.48000 -0.39	37.95	37.19	37.95	55,596
01 Apr 13	37.87000 -0.31	38.00	37.62	38.00	55,783
28 Mar 13	38.18000 -0.31	38.68	37.62	38.68	121,724
27 Mar 13	38.49000 -0.61	39.10	38.10	39.10	91,073
26 Mar 13	39.10000 -0.42	39.50	38.84	39.50	55,630
25 Mar 13	39.52000 -0.22	40.09	39.52	40.09	43,929
22 Mar 13	39.74000 -0.19	39.90	39.71	39.90	39,894
21 Mar 13	39.93000 -0.07	40.10	39.79	40.10	44,288
20 Mar 13	40.00000 +0.45	40.16	39.54	39.97	48,865
19 Mar 13	39.55000 -0.57	40.24	39.55	40.24	68,387
18 Mar 13	40.12000 +0.17	40.20	39.89	39.89	44,453
15 Mar 13	39.95000 +0.33	39.96	39.52	39.69	76,109
14 Mar 13	39.62000 -0.43	40.10	39.60	40.10	61,098
13 Mar 13	40.05000 -0.11	40.35	39.99	40.35	94,012
12 Mar 13	40.16000 +0.30	40.29	39.87	39.95	118,755
11 Mar 13	39.86000 +0.08	39.99	39.50	39.99	68,286
08 Mar 13	39.78000 +0.36	39.93	39.42	39.42	68,819
07 Mar 13	39.42000 -0.28	39.77	39.40	39.71	204,952
06 Mar 13	39.70000 -0.50	40.15	39.50	40.00	199,853
05 Mar 13	40.20000 -2.56	42.80	39.07	42.70	487,702
04 Mar 13	42.76000 +0.06	42.87	42.61	42.61	33,501
01 Mar 13	42.70000 -0.05	43.00	42.36	42.36	27,558
28 Feb 13	42.75000 +0.18	42.99	42.25	42.25	111,143
27 Feb 13	42.57000 -0.74	43.01	42.15	43.00	176,892
26 Feb 13	43.31000 -1.01	44.26	43.12	43.99	77,158
25 Feb 13	44.32000 -0.34	45.18	44.32	44.90	87,892
22 Feb 13	44.66000 -0.06	44.87	44.45	44.65	61,532
21 Feb 13	44.72000 -1.13	45.64	44.56	45.60	110,766
20 Feb 13	45.85000 -0.31	46.13	45.64	45.83	105,338
19 Feb 13	46.16000 +0.60	46.18	45.50	45.50	141,183
15 Feb 13	45.56000 -0.08	46.24	45.39	45.43	68,675
14 Feb 13	45.64000 +0.20	45.64	45.15	45.36	29,359
13 Feb 13	45.44000 +0.37	45.55	45.00	45.02	53,629
12 Feb 13	45.07000 -0.18	45.50	44.90	45.40	33,171
11 Feb 13	45.25000 +0.40	45.30	44.63	44.63	60,519
08 Feb 13	44.85000 +0.65	44.94	44.37	44.47	21,982
07 Feb 13	44.20000 -0.11	44.63	43.92	44.35	81,776
06 Feb 13	44.31000 +0.27	44.47	43.84	44.03	67,309
05 Feb 13	44.04000 -0.21	44.46	43.98	44.11	55,617
04 Feb 13	44.25000 -0.57	44.84	44.11	44.82	66,667
01 Feb 13	44.82000 +0.26	44.99	44.55	44.77	48,850
31 Jan 13	44.56000 -0.20	44.70	44.10	44.67	90,473
30 Jan 13	44.76000 +0.53	44.77	44.06	44.21	66,110
29 Jan 13	44.23000 -0.08	44.42	43.76	44.25	57,840
28 Jan 13	44.31000 -0.20	44.85	44.15	44.80	120,863
25 Jan 13	44.51000 -0.44	45.00	44.18	44.70	62,358
24 Jan 13	44.95000 +0.30	45.50	44.43	44.56	74,616
23 Jan 13	44.65000 -1.12	45.75	44.65	45.75	73,050
22 Jan 13	45.77000 +0.25	46.05	45.61	45.75	99,964
21 Jan 13	45.52000 +0.57	45.65	45.19	45.20	51,930
18 Jan 13	44.95000 +0.69	45.00	44.55	44.56	84,419
17 Jan 13	44.26000 +0.56	44.44	43.84	43.88	72,276
16 Jan 13	43.70000 +0.05	44.09	43.65	43.80	44,236
15 Jan 13	43.65000 -0.04	43.88	43.50	43.64	48,711
14 Jan 13	43.69000 -0.13	44.15	43.55	43.83	31,338
11 Jan 13	43.82000 -0.18	44.00	43.52	43.99	33,938
10 Jan 13	44.00000 +0.21	44.18	43.75	43.90	49,556
09 Jan 13	43.79000 -0.06	44.40	43.63	43.98	129,946
08 Jan 13	43.85000 +0.65	43.94	43.23	43.69	83,770
07 Jan 13	43.20000 +0.84	43.53	42.20	42.35	75,239
04 Jan 13	42.36000 +0.24	42.75	42.12	42.39	37,512
03 Jan 13	42.12000 -0.16	42.59	42.00	42.59	47,275
02 Jan 13	42.28000 +1.54	42.29	41.32	41.97	51,831
31 Dec 12	40.74000 +0.28	40.75	40.14	40.29	22,166
28 Dec 12	40.46000 -0.02	40.62	40.15	40.16	19,148
27 Dec 12	40.48000 -0.77	41.05	39.86	41.03	29,353
24 Dec 12	41.25000 +0.12	41.25	41.00	41.12	28,311
21 Dec 12	41.13000 +0.03	41.47	40.78	40.97	71,298
20 Dec 12	41.10000 +1.31	41.32	39.61	39.61	76,915
19 Dec 12	39.79000 +0.39	39.88	39.45	39.58	83,810
18 Dec 12	39.40000 -0.05	39.60	39.33	39.35	109,231
17 Dec 12	39.45000 -0.22	39.99	39.35	39.99	95,555
14 Dec 12	39.67000 -0.08	40.00	39.67	39.74	171,222
13 Dec 12	39.75000 +0.15	40.00	39.65	40.00	26,492
12 Dec 12	39.60000 +0.12	39.61	39.30	39.32	116,237
11 Dec 12	39.48000 -0.10	39.86	39.32	39.57	60,999
10 Dec 12	39.58000 +0.03	39.78	39.27	39.78	99,728
07 Dec 12	39.55000 -0.47	40.05	39.25	40.03	91,539
06 Dec 12	40.02000 -0.58	40.60	39.73	40.60	125,131
05 Dec 12	40.60000 -0.67	41.52	40.60	41.30	60,223
04 Dec 12	41.27000 -0.73	42.33	41.25	42.33	49,403
03 Dec 12	42.00000 -0.85	43.10	41.87	43.10	41,987
30 Nov 12	42.85000 -0.30	43.48	42.17	43.35	23,905
29 Nov 12	43.15000 +0.51	43.38	42.59	42.64	268,487
28 Nov 12	42.64000 -0.95	43.13	42.09	43.03	112,433
27 Nov 12	43.59000 +0.22	43.83	42.93	43.46	59,667
26 Nov 12	43.37000 +0.74	43.68	42.50	42.50	35,393
23 Nov 12	42.63000 +0.42	42.71	42.30	42.45	33,067
22 Nov 12	42.21000 +1.07	42.30	41.10	41.19	73,811
21 Nov 12	41.14000 -0.38	42.00	41.14	41.66	20,168
20 Nov 12	41.52000 -0.73	42.49	41.19	42.24	41,773
19 Nov 12	42.25000 +1.18	42.75	41.08	41.08	36,608
16 Nov 12	41.07000 +2.17	41.93	39.00	39.00	54,780
15 Nov 12	38.90000 -1.75	40.34	38.73	40.01	96,400
14 Nov 12	40.65000 -1.64	42.23	40.40	42.14	65,649
13 Nov 12	42.29000 -0.13	42.50	42.00	42.10	30,473
12 Nov 12	42.42000 +0.03	42.58	42.34	42.34	28,644
09 Nov 12	42.39000 +0.33	43.10	41.71	42.01	70,657
08 Nov 12	42.06000 -1.37	43.20	42.01	43.06	72,598
07 Nov 12	43.43000 -0.90	44.20	42.74	44.00	66,619
06 Nov 12	44.33000 -0.51	44.80	44.16	44.75	56,122
05 Nov 12	44.84000 -0.79	45.43	44.65	45.27	69,138
02 Nov 12	45.63000 +0.25	45.82	45.32	45.59	24,514
01 Nov 12	45.38000 +0.68	45.38	44.88	45.33	35,422
31 Oct 12	44.70000 +0.35	45.20	44.26	44.26	39,582
30 Oct 12	44.35000 +0.10	44.48	44.10	44.25	12,604
29 Oct 12	44.25000 +0.65	44.50	43.40	43.54	36,119
26 Oct 12	43.60000 +0.02	43.71	43.28	43.64	35,047
25 Oct 12	43.58000 -0.14	43.95	43.32	43.95	38,587
24 Oct 12	43.72000 -0.04	43.90	43.60	43.79	44,957
23 Oct 12	43.76000 +0.15	43.76	43.13	43.36	42,181
22 Oct 12	43.61000 -0.05	43.97	43.35	43.54	26,303
19 Oct 12	43.66000 -0.09	43.84	43.31	43.84	54,632
18 Oct 12	43.75000 +0.08	43.90	43.66	43.66	46,908
17 Oct 12	43.67000 -0.10	44.00	43.62	43.90	72,589
16 Oct 12	43.77000 +0.18	43.87	43.50	43.50	59,807
15 Oct 12	43.59000 -0.11	43.68	43.40	43.65	106,284
12 Oct 12	43.70000 -0.01	44.08	43.55	44.06	28,659
11 Oct 12	43.71000 -0.03	44.12	43.51	43.91	41,341
10 Oct 12	43.74000 -1.31	45.10	43.60	45.10	63,821
09 Oct 12	45.05000 -0.44	45.73	44.95	45.73	50,260
05 Oct 12	45.49000 +0.49	45.73	44.88	44.88	37,685
04 Oct 12	45.00000 +0.56	45.15	44.36	44.36	25,897
03 Oct 12	44.44000 -0.71	45.00	44.40	44.83	74,016
02 Oct 12	45.15000 +0.08	45.31	44.75	44.92	39,151
01 Oct 12	45.07000 +0.68	45.34	44.31	44.33	48,742
28 Sep 12	44.39000 -0.07	44.90	44.32	44.65	52,152
27 Sep 12	44.46000 +0.06	45.00	44.30	44.43	121,497
26 Sep 12	44.40000 -0.37	44.70	44.27	44.70	40,648
25 Sep 12	44.77000 -0.17	45.22	44.69	45.22	52,412
24 Sep 12	44.94000 -0.36	45.30	44.72	45.30	47,280
21 Sep 12	45.30000 +0.25	45.40	45.05	45.17	83,644
20 Sep 12	45.05000 +0.70	45.39	44.44	44.50	96,815
19 Sep 12	44.35000 +0.47	44.60	43.95	44.09	123,654
18 Sep 12	43.88000 -1.01	44.89	43.67	44.89	135,052
17 Sep 12	44.89000 -0.10	45.07	44.88	45.00	75,102
14 Sep 12	44.99000 +0.01	45.29	44.88	44.99	86,806
13 Sep 12	44.98000 +1.28	45.00	43.51	43.88	51,225
12 Sep 12	43.70000 +0.19	43.79	43.00	43.57	67,595
11 Sep 12	43.51000 -0.05	43.70	43.50	43.60	145,442
10 Sep 12	43.56000 +0.28	43.75	43.51	43.54	104,014
07 Sep 12	43.28000 -0.14	44.08	43.05	43.50	102,807
06 Sep 12	43.42000 +0.17	43.96	43.26	43.26	171,627
05 Sep 12	43.25000 -1.74	44.99	42.80	44.75	237,751
04 Sep 12	44.99000 -0.20	45.12	44.39	45.02	136,647
31 Aug 12	45.19000 -0.53	45.94	44.95	45.94	51,665
30 Aug 12	45.72000 -0.78	46.72	45.72	46.72	60,090
29 Aug 12	46.50000 -1.19	47.35	45.78	47.35	80,610
28 Aug 12	47.69000 -0.01	47.69	47.42	47.57	54,731
27 Aug 12	47.70000 +0.10	47.71	47.40	47.41	19,086
24 Aug 12	47.60000 +0.03	47.81	47.43	47.80	24,733
23 Aug 12	47.57000 -0.09	47.88	47.22	47.50	26,638
22 Aug 12	47.66000 +0.16	47.95	47.41	47.64	21,061
21 Aug 12	47.50000 -0.19	47.75	47.31	47.62	94,793
20 Aug 12	47.69000 +0.14	47.96	47.30	47.60	92,094
17 Aug 12	47.55000 +1.28	47.55	47.08	47.24	83,665
16 Aug 12	46.27000 +0.62	46.45	45.61	45.62	127,704
15 Aug 12	45.65000 -0.22	45.85	45.58	45.58	59,662
14 Aug 12	45.87000 -0.53	46.75	45.50	46.75	167,624
13 Aug 12	46.40000 -3.53	48.50	45.92	48.50	267,545
10 Aug 12	49.93000 -1.51	51.00	49.90	51.00	58,780
09 Aug 12	51.44000 +0.14	52.10	51.15	51.25	48,576
08 Aug 12	51.30000 +2.36	51.43	49.12	49.16	77,305
07 Aug 12	48.94000 -0.39	49.65	48.94	49.31	31,933
03 Aug 12	49.33000 +0.44	49.50	48.89	49.08	54,783
02 Aug 12	48.89000 +0.01	49.15	48.53	49.00	69,978
01 Aug 12	48.88000 +0.40	49.43	48.49	48.54	43,040
31 Jul 12	48.48000 +0.48	48.50	47.87	48.00	22,095
30 Jul 12	48.00000 +0.96	48.16	47.00	47.55	31,146
27 Jul 12	47.04000 +0.29	47.41	46.75	47.20	72,217
26 Jul 12	46.75000 +0.45	47.05	46.40	46.49	87,780
25 Jul 12	46.30000 -0.83	47.49	46.23	47.13	63,506
24 Jul 12	47.13000 -0.13	47.95	47.13	47.30	25,542
23 Jul 12	47.26000 -0.92	47.80	47.12	47.80	32,481
20 Jul 12	48.18000 -0.21	48.50	48.07	48.20	37,136
19 Jul 12	48.39000 +0.45	48.41	47.95	48.09	24,716
18 Jul 12	47.94000 -0.32	48.59	47.30	48.47	49,493
17 Jul 12	48.26000 -0.74	49.18	48.10	49.00	31,589
16 Jul 12	49.00000 -0.04	49.40	48.73	49.40	38,671
13 Jul 12	49.04000 +0.94	49.50	48.09	48.16	61,086
12 Jul 12	48.10000 -1.30	49.40	48.09	49.40	26,746
11 Jul 12	49.40000 -0.16	49.95	49.36	49.56	35,855
10 Jul 12	49.56000 +0.86	49.76	48.37	48.71	77,613
09 Jul 12	48.70000 +0.80	48.96	48.00	48.08	21,846
06 Jul 12	47.90000 -1.10	49.26	47.77	49.26	36,352
05 Jul 12	49.00000 -0.09	49.25	48.77	48.99	36,815
04 Jul 12	49.09000 -0.21	49.55	48.86	49.30	31,991
03 Jul 12	49.30000 +1.12	49.50	48.37	48.44	44,154
29 Jun 12	48.18000 +1.79	48.30	46.92	46.92	34,737
28 Jun 12	46.39000 -0.56	47.30	45.61	47.30	37,910
27 Jun 12	46.95000 +0.90	47.05	45.90	46.27	56,785
26 Jun 12	46.05000 +1.49	46.15	44.50	44.50	68,489
25 Jun 12	44.56000 -1.59	46.50	44.10	46.50	81,184
22 Jun 12	46.15000 +0.47	46.69	45.93	45.93	65,829
21 Jun 12	45.68000 -1.67	47.63	45.42	47.35	97,640
20 Jun 12	47.35000 -0.27	48.23	47.15	47.45	113,215
19 Jun 12	47.62000 +0.84	47.72	46.75	46.77	169,538
18 Jun 12	46.78000 -0.52	47.24	45.67	47.16	158,918
15 Jun 12	47.30000 -1.49	49.10	47.06	49.10	790,201
14 Jun 12	48.79000 -1.31	50.13	48.68	50.12	164,627
13 Jun 12	50.10000 +0.15	50.75	49.53	49.95	126,788
12 Jun 12	49.95000 +0.15	50.19	49.15	49.89	121,771
11 Jun 12	49.80000 -0.50	51.70	49.52	51.00	125,399
08 Jun 12	50.30000 +0.22	50.59	49.60	50.25	43,660
07 Jun 12	50.08000 -0.42	50.50	49.65	50.50	48,169
06 Jun 12	50.50000 +1.10	50.89	49.52	49.52	127,749
05 Jun 12	49.40000 +0.81	49.64	48.60	48.70	78,200
04 Jun 12	48.59000 -1.26	49.85	48.24	49.85	71,124
01 Jun 12	49.85000 -0.79	50.23	49.73	50.19	105,103
31 May 12	50.64000 -1.30	51.84	50.26	51.84	65,687
30 May 12	51.94000 -0.67	52.66	51.50	52.53	59,886
29 May 12	52.61000 +1.46	53.43	50.88	51.20	67,744
28 May 12	51.15000 +0.10	51.27	50.60	51.26	38,681
25 May 12	51.05000 -0.09	51.65	50.69	51.14	38,873
24 May 12	51.14000 +0.82	51.15	50.23	50.23	51,462
23 May 12	50.32000 -0.18	50.95	50.00	50.95	36,747
22 May 12	50.50000 +1.50	50.99	49.74	49.74	61,666
18 May 12	49.00000 -0.48	49.88	48.50	49.45	46,212
17 May 12	49.48000 -0.80	50.65	49.36	50.49	45,570
16 May 12	50.28000 +0.13	50.69	50.10	50.14	61,353
15 May 12	50.15000 -0.25	50.46	49.96	50.45	41,914
14 May 12	50.40000 +0.30	50.60	49.85	50.20	39,841
11 May 12	50.10000 +0.25	50.35	49.39	49.75	52,507
10 May 12	49.85000 +0.15	49.95	49.67	49.95	51,746
09 May 12	49.70000 -0.30	49.92	49.32	49.61	63,868
08 May 12	50.00000 +0.01	50.89	49.71	50.09	49,282
07 May 12	49.99000 +0.19	50.10	49.51	49.65	25,344
04 May 12	49.80000 -0.60	50.12	49.37	49.75	40,276
03 May 12	50.40000 +0.22	50.56	50.29	50.30	56,780
02 May 12	50.18000 -0.64	50.79	49.48	50.51	57,716
01 May 12	50.82000 +0.94	51.20	49.89	49.89	83,897
30 Apr 12	49.88000 +0.43	49.88	49.40	49.75	29,286
27 Apr 12	49.45000 -0.20	50.00	49.10	49.65	48,600
26 Apr 12	49.65000 -0.71	50.29	49.54	50.29	40,932
25 Apr 12	50.36000 +0.01	50.73	50.10	50.73	60,936
24 Apr 12	50.35000 +0.55	50.46	49.84	49.85	64,925
23 Apr 12	49.80000 +0.20	49.97	49.24	49.60	43,516
20 Apr 12	49.60000 -0.58	50.13	49.60	50.01	76,684
19 Apr 12	50.18000 +1.18	50.59	49.10	49.16	53,982
18 Apr 12	49.00000 +0.22	49.00	48.15	48.85	37,045
17 Apr 12	48.78000 +0.28	49.00	48.60	48.65	36,762
16 Apr 12	48.50000 +0.50	49.49	48.36	49.49	38,244
13 Apr 12	48.00000 +0.00	48.01	47.71	47.92	42,624
12 Apr 12	48.00000 +0.36	48.25	47.63	47.91	77,363
11 Apr 12	47.64000 +1.28	47.96	46.53	46.53	54,622
10 Apr 12	46.36000 -0.63	47.09	46.28	46.87	43,516
09 Apr 12	46.99000 -0.82	47.99	46.99	47.99	23,141
05 Apr 12	47.81000 -0.44	48.25	47.71	48.25	27,457
04 Apr 12	48.25000 +0.05	48.35	47.93	48.20	62,096
03 Apr 12	48.20000 -0.45	48.79	48.00	48.79	59,614
02 Apr 12	48.65000 -0.05	49.14	48.55	49.14	52,735
30 Mar 12	48.70000 +0.46	48.95	48.30	48.45	215,834
29 Mar 12	48.24000 +0.10	48.54	47.83	48.24	25,793
28 Mar 12	48.14000 -1.20	48.96	48.01	48.93	51,472
27 Mar 12	49.34000 +0.23	49.85	49.01	49.39	33,737
26 Mar 12	49.11000 +0.63	49.48	48.87	48.91	25,884
23 Mar 12	48.48000 +0.49	48.54	47.93	48.13	17,671
22 Mar 12	47.99000 -0.39	48.39	47.53	48.38	30,547
21 Mar 12	48.38000 -0.25	49.35	48.36	48.77	44,919
20 Mar 12	48.63000 -0.57	49.01	48.11	49.01	70,225
19 Mar 12	49.20000 +1.04	49.31	48.46	48.46	44,041
16 Mar 12	48.16000 +0.30	48.43	47.76	47.76	69,799
15 Mar 12	47.86000 +1.03	47.96	46.99	46.99	43,024
14 Mar 12	46.83000 -0.01	47.12	46.78	46.94	39,622
13 Mar 12	46.84000 +0.47	46.84	46.13	46.64	76,942
12 Mar 12	46.37000 -1.15	47.59	46.28	47.59	58,731
09 Mar 12	47.52000 -0.03	48.00	47.50	47.69	32,223
08 Mar 12	47.55000 +0.90	47.72	46.82	47.23	73,101
07 Mar 12	46.65000 +0.44	46.74	45.87	45.91	128,825
06 Mar 12	46.21000 +2.12	46.50	45.00	45.00	125,807
05 Mar 12	44.09000 +0.42	44.38	43.72	44.00	25,482
02 Mar 12	43.67000 +0.41	43.85	43.11	43.11	31,430
01 Mar 12	43.26000 -0.54	43.99	43.01	43.99	16,969
29 Feb 12	43.80000 +0.33	43.89	43.46	43.89	50,495
28 Feb 12	43.47000 +0.07	44.43	43.47	43.73	32,435
27 Feb 12	43.40000 +0.35	43.50	42.86	43.00	25,067
24 Feb 12	43.05000 -0.10	43.49	42.69	42.92	29,155
23 Feb 12	43.15000 +1.30	43.15	41.86	41.99	71,252
22 Feb 12	41.85000 +0.70	42.04	41.08	41.26	102,211
21 Feb 12	41.15000 +0.64	41.25	40.66	40.75	159,001
17 Feb 12	40.51000 -0.27	41.28	40.35	41.12	32,682
16 Feb 12	40.78000 +0.19	40.89	40.60	40.64	21,557
15 Feb 12	40.59000 -0.91	41.75	40.59	41.74	27,275
14 Feb 12	41.50000 -0.09	41.76	41.50	41.54	35,934
13 Feb 12	41.59000 -0.16	42.02	41.59	41.89	22,045
10 Feb 12	41.75000 +0.00	41.89	41.05	41.75	14,710
09 Feb 12	41.75000 -0.05	42.02	41.60	42.02	31,607
08 Feb 12	41.80000 +0.04	41.91	41.66	41.91	34,625
07 Feb 12	41.76000 -0.29	41.76	41.50	41.69	13,245
06 Feb 12	42.05000 -0.25	42.30	41.90	42.30	24,205
03 Feb 12	42.30000 -0.35	42.83	42.05	42.83	20,369
02 Feb 12	42.65000 +0.00	42.89	42.39	42.73	14,749
01 Feb 12	42.65000 +0.95	42.65	41.82	42.09	29,502
31 Jan 12	41.70000 +0.55	42.22	40.97	40.97	21,845
30 Jan 12	41.15000 -0.86	41.95	41.00	41.77	14,251
27 Jan 12	42.01000 -0.51	42.68	41.25	42.68	66,770
26 Jan 12	42.52000 +0.01	43.00	42.48	43.00	19,690
25 Jan 12	42.51000 -0.33	43.05	42.51	42.84	32,448
24 Jan 12	42.84000 -0.16	42.88	41.12	42.75	51,686
23 Jan 12	43.00000 +0.10	43.09	42.75	42.75	28,868
20 Jan 12	42.90000 -0.24	43.22	42.75	43.22	63,923
19 Jan 12	43.14000 -0.54	43.68	43.00	43.68	13,145
18 Jan 12	43.68000 +1.08	43.92	42.35	42.40	42,453
17 Jan 12	42.60000 -0.05	42.65	42.00	42.65	72,415
16 Jan 12	42.65000 +1.49	42.65	41.20	41.34	31,597
13 Jan 12	41.16000 +0.16	41.26	40.55	40.82	43,801
12 Jan 12	41.00000 -0.04	41.62	40.76	41.42	32,850
11 Jan 12	41.04000 -0.02	41.48	40.75	41.48	18,092
10 Jan 12	41.06000 +0.16	41.38	41.00	41.03	17,215
09 Jan 12	40.90000 +0.28	41.14	40.72	40.98	22,605
06 Jan 12	40.62000 +0.63	40.95	39.95	39.98	18,488
05 Jan 12	39.99000 +0.04	39.99	39.45	39.94	16,639
04 Jan 12	39.95000 +0.50	39.96	39.40	39.40	16,072
03 Jan 12	39.45000 +0.89	39.45	38.59	39.09	17,630
30 Dec 11	38.56000 +0.74	38.69	37.74	37.98	23,400
29 Dec 11	37.82000 -0.94	38.80	37.62	38.80	26,223
28 Dec 11	38.76000 -0.44	38.89	38.55	38.60	6,229
23 Dec 11	39.20000 +0.44	39.70	39.11	39.46	11,820
22 Dec 11	38.76000 -0.04	39.20	38.36	38.96	17,685
21 Dec 11	38.80000 +0.02	38.95	38.38	38.95	24,078
20 Dec 11	38.78000 +0.15	39.00	37.94	38.89	27,138
19 Dec 11	38.63000 +1.80	38.80	36.90	37.10	85,302
16 Dec 11	36.83000 +0.53	37.25	36.31	36.31	40,142
15 Dec 11	36.30000 -0.60	37.88	35.77	37.88	68,648
14 Dec 11	36.90000 -1.30	38.39	36.60	38.39	74,985
13 Dec 11	38.20000 +0.12	38.44	38.00	38.44	40,115
12 Dec 11	38.08000 +0.13	38.11	37.90	38.11	7,265
09 Dec 11	37.95000 +0.14	38.11	37.85	38.11	16,551
08 Dec 11	37.81000 -0.22	38.20	37.80	38.07	32,356
07 Dec 11	38.03000 +0.31	38.17	37.51	37.83	21,234
06 Dec 11	37.72000 +0.37	38.21	37.23	38.21	20,119
05 Dec 11	37.35000 +0.75	37.35	36.50	36.99	80,002
02 Dec 11	36.60000 +0.03	36.99	36.46	36.86	59,502
01 Dec 11	36.57000 -1.19	37.49	36.57	37.46	21,438
30 Nov 11	37.76000 +1.32	37.93	36.53	36.79	53,657
29 Nov 11	36.44000 +0.07	36.80	36.02	36.02	29,433
28 Nov 11	36.37000 +0.10	36.46	35.99	36.07	52,073
25 Nov 11	36.27000 +0.41	36.49	35.76	35.76	14,934
24 Nov 11	35.86000 -0.14	35.99	35.75	35.84	6,114
23 Nov 11	36.00000 -0.64	36.75	36.00	36.03	26,016
22 Nov 11	36.64000 +0.33	36.69	35.85	36.49	17,312
21 Nov 11	36.31000 -1.19	37.50	35.10	37.50	55,879
18 Nov 11	37.50000 -0.20	38.04	37.21	37.79	17,754
17 Nov 11	37.70000 -0.44	38.29	37.60	38.00	24,500
16 Nov 11	38.14000 -0.26	38.54	38.14	38.40	22,856
15 Nov 11	38.40000 +0.40	38.60	38.01	38.24	31,975
14 Nov 11	38.00000 -0.68	38.75	37.80	38.25	25,170
11 Nov 11	38.68000 +0.89	38.68	38.00	38.00	20,492
10 Nov 11	37.79000 +0.04	38.25	37.79	37.79	35,422
09 Nov 11	37.75000 -0.28	38.04	37.52	38.04	45,634
08 Nov 11	38.03000 +0.03	38.12	37.81	38.12	19,606
07 Nov 11	38.00000 +0.08	38.21	37.58	37.99	20,908
04 Nov 11	37.92000 +0.35	38.05	37.71	37.71	41,082
03 Nov 11	37.57000 -0.06	38.44	37.29	38.00	41,119
02 Nov 11	37.63000 +1.07	37.99	37.20	37.27	35,978
01 Nov 11	36.56000 +0.55	36.68	34.82	36.00	26,696
31 Oct 11	36.01000 -1.13	37.35	36.01	37.14	17,872
28 Oct 11	37.14000 -0.65	37.64	37.09	37.51	48,702
27 Oct 11	37.79000 +0.52	38.22	37.49	37.99	44,331
26 Oct 11	37.27000 +1.31	37.36	36.30	36.30	66,999
25 Oct 11	35.96000 +1.15	36.69	34.82	34.82	65,483
24 Oct 11	34.81000 +1.10	34.81	33.61	33.72	20,753
21 Oct 11	33.71000 +1.02	33.72	32.52	32.52	13,318
20 Oct 11	32.69000 -0.06	33.13	32.03	32.17	37,079
19 Oct 11	32.75000 +0.63	32.75	31.77	32.00	13,722
18 Oct 11	32.12000 -0.42	32.47	31.34	32.47	34,356
17 Oct 11	32.54000 -0.91	33.72	32.29	33.72	23,631
14 Oct 11	33.45000 -0.45	33.99	33.01	33.99	21,397
13 Oct 11	33.90000 +0.77	33.90	32.38	33.03	17,514
12 Oct 11	33.13000 +0.83	34.41	32.75	33.55	56,327
11 Oct 11	32.30000 +1.31	32.54	31.83	31.83	20,605
07 Oct 11	30.99000 +2.19	31.00	28.97	29.00	49,805
06 Oct 11	28.80000 +0.30	28.90	28.49	28.61	44,638
05 Oct 11	28.50000 +0.07	29.00	28.11	28.42	32,665
04 Oct 11	28.43000 -1.32	29.31	27.80	29.03	66,728
03 Oct 11	29.75000 -2.15	31.74	29.00	31.74	49,610
30 Sep 11	31.90000 -1.44	33.30	31.90	33.00	36,495
29 Sep 11	33.34000 -0.66	34.00	33.00	34.00	20,639
28 Sep 11	34.00000 -0.17	34.41	33.05	33.90	14,403
27 Sep 11	34.17000 +1.10	34.49	33.70	33.87	28,683
26 Sep 11	33.07000 +1.17	33.07	31.65	31.79	45,915
23 Sep 11	31.90000 +0.06	31.98	31.52	31.85	38,906
22 Sep 11	31.84000 -1.99	33.12	31.50	33.12	69,420
21 Sep 11	33.83000 +0.12	34.03	33.59	33.85	22,855
20 Sep 11	33.71000 +0.09	33.88	33.25	33.43	9,981
19 Sep 11	33.62000 +0.12	33.98	32.80	33.98	8,098
16 Sep 11	33.50000 +0.85	34.50	32.36	32.36	22,598
15 Sep 11	32.65000 +0.32	32.87	32.30	32.36	26,305
14 Sep 11	32.33000 +0.40	32.33	31.93	31.93	13,751
13 Sep 11	31.93000 -0.80	32.75	31.50	32.75	37,706
12 Sep 11	32.73000 -1.47	33.94	32.05	33.94	32,058
09 Sep 11	34.20000 -0.38	34.97	34.02	34.50	6,210
08 Sep 11	34.58000 -0.16	34.96	34.51	34.75	6,595
07 Sep 11	34.74000 -0.31	35.45	34.37	35.45	36,111
06 Sep 11	35.05000 -0.48	35.50	34.96	35.50	39,739
02 Sep 11	35.53000 -0.35	35.86	35.31	35.86	7,800
01 Sep 11	35.88000 -0.13	36.23	35.55	36.23	13,640
31 Aug 11	36.01000 +0.22	36.35	35.11	35.82	27,932
30 Aug 11	35.79000 -0.53	36.46	35.62	36.46	21,736
29 Aug 11	36.32000 +0.38	36.39	35.99	36.28	25,282
26 Aug 11	35.94000 -0.51	36.50	35.92	36.30	15,391
25 Aug 11	36.45000 -0.50	37.00	36.40	37.00	16,053
24 Aug 11	36.95000 +0.45	37.00	36.12	36.12	35,364
23 Aug 11	36.50000 +0.43	36.50	35.62	36.26	58,461
22 Aug 11	36.07000 -0.43	37.38	36.07	36.51	24,028
19 Aug 11	36.50000 +0.10	36.65	35.67	35.75	27,227
18 Aug 11	36.40000 -0.20	36.64	36.00	36.59	10,460
17 Aug 11	36.60000 +0.15	37.00	36.01	36.51	23,523
16 Aug 11	36.45000 -0.26	37.10	36.23	36.71	38,471
15 Aug 11	36.71000 -1.39	38.41	36.61	37.92	45,925
12 Aug 11	38.10000 +1.14	38.25	36.93	37.00	33,486
11 Aug 11	36.96000 +0.52	37.15	35.78	35.78	20,585
10 Aug 11	36.44000 -0.16	37.41	35.33	37.41	40,989
09 Aug 11	36.60000 +2.82	37.98	33.50	33.50	88,547
08 Aug 11	33.78000 -2.67	35.00	33.75	34.01	42,390
05 Aug 11	36.45000 -1.70	38.00	36.00	37.64	55,545
04 Aug 11	38.15000 +0.00	38.33	36.86	36.86	81,510
03 Aug 11	38.15000 +3.30	38.39	35.81	35.81	33,645
02 Aug 11	34.85000 -0.75	35.55	34.35	35.31	14,632
29 Jul 11	35.60000 -0.69	36.02	35.40	35.91	28,286
28 Jul 11	36.29000 -0.40	36.51	35.13	36.50	18,058
27 Jul 11	36.69000 -1.16	37.59	36.29	37.59	12,693
26 Jul 11	37.85000 -0.84	39.00	37.50	39.00	23,901
25 Jul 11	38.69000 -0.02	38.98	38.25	38.98	11,133
22 Jul 11	38.71000 +0.63	38.94	38.10	38.10	12,533
21 Jul 11	38.08000 +0.36	38.08	37.68	37.80	11,081
20 Jul 11	37.72000 +0.22	37.72	37.20	37.31	65,593
19 Jul 11	37.50000 -0.05	37.69	37.25	37.44	15,353
18 Jul 11	37.55000 -0.17	37.97	37.50	37.84	36,243
15 Jul 11	37.72000 +0.22	37.84	37.36	37.63	25,516
14 Jul 11	37.50000 +0.51	37.64	36.71	36.71	43,588
13 Jul 11	36.99000 +0.38	37.06	36.45	36.53	16,351
12 Jul 11	36.61000 -0.13	36.97	36.26	36.97	18,955
11 Jul 11	36.74000 -0.46	37.37	36.51	37.36	8,287
08 Jul 11	37.20000 -0.48	37.77	37.09	37.77	12,463
07 Jul 11	37.68000 -0.16	37.90	37.61	37.72	191,376
06 Jul 11	37.84000 -0.18	38.23	37.42	38.23	34,035
05 Jul 11	38.02000 +0.59	38.30	37.74	37.79	134,201
04 Jul 11	37.43000 +1.07	37.44	36.27	36.27	40,937
30 Jun 11	36.36000 +0.55	36.79	36.00	36.19	69,507
29 Jun 11	35.81000 -0.18	36.20	35.75	35.88	21,345
28 Jun 11	35.99000 +0.00	36.30	35.99	36.00	21,051
27 Jun 11	35.99000 +0.34	36.05	35.35	35.60	24,081
24 Jun 11	35.65000 -0.40	36.19	35.26	36.19	20,799
23 Jun 11	36.05000 -0.25	36.25	35.91	36.25	44,695
22 Jun 11	36.30000 +0.25	36.50	35.85	35.85	33,985
21 Jun 11	36.05000 +1.39	36.24	34.66	34.66	40,853
20 Jun 11	34.66000 +0.18	35.51	34.20	34.37	31,672
17 Jun 11	34.48000 +0.04	35.50	34.28	34.90	33,328
16 Jun 11	34.44000 -0.38	34.44	33.90	34.06	26,158
15 Jun 11	34.82000 -0.58	35.29	34.26	35.20	22,624
14 Jun 11	35.40000 +0.10	36.00	35.13	35.13	18,868
13 Jun 11	35.30000 -0.33	35.57	33.59	35.57	54,279
10 Jun 11	35.63000 -1.42	37.05	35.60	37.05	35,400
09 Jun 11	37.05000 -0.41	37.62	37.01	37.62	12,248
08 Jun 11	37.46000 -0.73	38.31	37.46	37.77	21,074
07 Jun 11	38.19000 +0.34	38.58	37.79	38.00	26,150
06 Jun 11	37.85000 +0.64	38.26	37.48	37.64	22,312
03 Jun 11	37.21000 -0.87	37.61	36.50	37.05	46,943
02 Jun 11	38.08000 -0.62	38.70	37.90	38.53	28,262
01 Jun 11	38.70000 -0.05	38.97	38.60	38.75	38,321
31 May 11	38.75000 -0.11	39.05	38.75	38.90	83,787
30 May 11	38.86000 -0.01	39.00	38.68	38.90	29,705
27 May 11	38.87000 -0.13	39.10	38.85	38.95	26,241
26 May 11	39.00000 +0.00	39.19	38.86	39.10	27,992
25 May 11	39.00000 +0.00	39.00	38.70	38.99	31,228
24 May 11	39.00000 +0.03	39.00	38.51	38.51	43,373
20 May 11	38.97000 -0.22	39.20	38.51	39.19	39,638
19 May 11	39.19000 +1.25	39.71	38.58	38.58	158,990
18 May 11	37.94000 -3.05	40.52	36.36	40.50	256,944
17 May 11	40.99000 -2.81	43.41	39.50	43.31	256,951
16 May 11	43.80000 -0.20	44.00	43.48	44.00	61,994
13 May 11	44.00000 +0.50	44.00	43.10	43.50	29,977
12 May 11	43.50000 -0.15	43.89	43.32	43.83	57,469
11 May 11	43.65000 +1.40	44.94	42.49	42.49	93,321
10 May 11	42.25000 +0.92	42.97	41.01	41.33	168,773
09 May 11	41.33000 +0.33	41.49	40.67	40.81	31,584
06 May 11	41.00000 +0.05	41.00	40.76	40.76	12,916
05 May 11	40.95000 -0.25	41.17	40.90	41.16	17,670
04 May 11	41.20000 -0.30	41.79	41.20	41.36	29,366
03 May 11	41.50000 -0.19	41.89	41.18	41.69	40,241
02 May 11	41.69000 +0.93	41.69	41.04	41.23	18,670
29 Apr 11	40.76000 +0.53	41.00	40.01	40.21	20,659
28 Apr 11	40.23000 +0.70	40.24	39.55	39.55	39,933
27 Apr 11	39.53000 -0.17	39.74	39.18	39.71	34,768
26 Apr 11	39.70000 +0.45	39.93	39.05	39.05	20,191
25 Apr 11	39.25000 +0.24	39.85	38.61	39.03	18,367
21 Apr 11	39.01000 -0.87	39.94	39.01	39.88	22,644
20 Apr 11	39.88000 +0.88	39.89	38.74	39.00	128,646
19 Apr 11	39.00000 +0.00	39.00	38.56	38.56	16,222
18 Apr 11	39.00000 -0.25	39.90	38.01	39.90	30,864
15 Apr 11	39.25000 -0.78	40.15	39.11	40.15	16,388
14 Apr 11	40.03000 -0.96	40.79	39.81	40.77	42,382
13 Apr 11	40.99000 +0.64	41.05	40.35	40.35	97,031
12 Apr 11	40.35000 -0.59	40.99	40.14	40.72	15,374
11 Apr 11	40.94000 -0.11	41.17	40.65	41.17	12,220
08 Apr 11	41.05000 +0.00	41.40	40.59	41.10	65,497
07 Apr 11	41.05000 -0.95	42.00	41.00	42.00	15,379
06 Apr 11	42.00000 +0.65	42.84	41.80	41.90	134,407
05 Apr 11	41.35000 +0.07	41.60	41.35	41.35	160,990
04 Apr 11	41.28000 +0.18	41.57	40.61	41.05	25,962
01 Apr 11	41.10000 +0.66	41.34	40.44	40.44	18,007
31 Mar 11	40.44000 +0.94	40.44	39.48	39.83	27,701
30 Mar 11	39.50000 +0.41	39.84	38.61	38.61	21,978
29 Mar 11	39.09000 -0.27	39.43	38.79	39.03	26,659
28 Mar 11	39.36000 +0.00	39.55	39.02	39.28	25,173
25 Mar 11	39.36000 -0.14	39.66	39.31	39.66	17,613
24 Mar 11	39.50000 -0.10	39.91	39.50	39.83	11,451
23 Mar 11	39.60000 +0.10	39.99	39.32	39.32	27,887
22 Mar 11	39.50000 -0.58	39.87	39.31	39.57	65,212
21 Mar 11	40.08000 +1.28	40.11	38.81	38.81	59,110
18 Mar 11	38.80000 +0.45	38.80	38.35	38.50	31,179
17 Mar 11	38.35000 -0.15	38.49	38.22	38.25	12,656
16 Mar 11	38.50000 -0.25	38.87	38.10	38.74	36,376
15 Mar 11	38.75000 +0.00	38.75	38.00	38.25	24,210
14 Mar 11	38.75000 +0.20	38.98	38.50	38.64	21,860
11 Mar 11	38.55000 +0.45	38.55	37.80	37.80	23,469
10 Mar 11	38.10000 -0.45	38.29	37.76	38.03	29,512
09 Mar 11	38.55000 +0.04	38.65	37.75	38.02	30,941
08 Mar 11	38.51000 +0.01	38.65	38.40	38.63	47,024
07 Mar 11	38.50000 -0.12	38.84	38.36	38.62	45,721
04 Mar 11	38.62000 +0.16	38.62	38.36	38.49	23,585
03 Mar 11	38.46000 +0.65	38.70	38.00	38.70	39,989
02 Mar 11	37.81000 -1.04	38.80	37.80	38.80	23,744
01 Mar 11	38.85000 -0.57	39.60	38.50	39.03	44,017
28 Feb 11	39.42000 +1.44	39.42	37.91	38.00	137,931
25 Feb 11	37.98000 +0.18	37.98	37.52	37.82	28,635
24 Feb 11	37.80000 +0.01	38.00	37.40	37.75	17,097
23 Feb 11	37.79000 -0.11	38.00	37.75	38.00	71,890
22 Feb 11	37.90000 -0.10	38.08	37.77	37.90	29,794
18 Feb 11	38.00000 -0.25	38.45	37.90	37.94	20,408
17 Feb 11	38.25000 -0.27	38.26	37.91	38.19	22,528
16 Feb 11	38.52000 +0.01	38.55	38.41	38.55	74,298
15 Feb 11	38.51000 +0.20	38.60	38.20	38.20	47,432
14 Feb 11	38.31000 +0.31	38.48	38.10	38.25	26,367
11 Feb 11	38.00000 -0.26	38.25	38.00	38.13	12,483
10 Feb 11	38.26000 +0.26	38.26	38.00	38.25	18,770
09 Feb 11	38.00000 +0.23	38.18	37.77	37.77	29,583
08 Feb 11	37.77000 -0.13	38.10	37.63	37.90	22,319
07 Feb 11	37.90000 +0.31	38.05	37.50	37.80	40,319
04 Feb 11	37.59000 +0.34	37.60	37.25	37.49	23,436
03 Feb 11	37.25000 +0.00	37.55	37.05	37.50	89,919
02 Feb 11	37.25000 +0.14	37.48	37.05	37.11	25,805
01 Feb 11	37.11000 -0.37	37.67	37.00	37.50	22,508
31 Jan 11	37.48000 +0.09	37.49	36.51	37.00	23,543
28 Jan 11	37.39000 +0.54	37.50	36.79	37.15	30,402
27 Jan 11	36.85000 -0.35	37.49	36.85	37.09	49,571
26 Jan 11	37.20000 +0.80	37.39	36.29	36.30	29,032
25 Jan 11	36.40000 -0.28	36.96	36.19	36.27	27,243
24 Jan 11	36.68000 +1.02	36.85	35.75	35.76	26,110
21 Jan 11	35.66000 -0.14	36.30	35.66	36.08	58,111
20 Jan 11	35.80000 -0.20	36.09	35.42	35.80	41,531
19 Jan 11	36.00000 +0.15	36.30	35.80	36.04	26,170
18 Jan 11	35.85000 -0.35	36.42	35.85	36.26	27,972
17 Jan 11	36.20000 +0.45	36.40	35.81	35.90	30,413
14 Jan 11	35.75000 -0.05	35.92	35.60	35.85	29,020
13 Jan 11	35.80000 +0.05	36.33	35.75	36.33	114,071
12 Jan 11	35.75000 +0.67	36.44	34.40	35.25	45,148
11 Jan 11	35.08000 +0.33	35.21	34.25	34.75	56,948
10 Jan 11	34.75000 -0.80	35.88	34.13	35.87	58,026
07 Jan 11	35.55000 -0.28	35.88	34.48	35.57	69,402
06 Jan 11	35.83000 -0.37	36.03	35.56	36.00	30,285
05 Jan 11	36.20000 -0.56	36.76	35.57	36.76	36,903
04 Jan 11	36.76000 -0.08	37.55	36.44	37.00	19,982
31 Dec 10	36.84000 -0.05	36.84	36.61	36.84	6,880
30 Dec 10	36.89000 -0.36	37.00	36.50	37.00	14,804
29 Dec 10	37.25000 -1.05	37.75	37.25	37.61	9,261
24 Dec 10	38.30000 +0.30	38.30	37.81	37.81	11,814
23 Dec 10	38.00000 +0.07	38.25	37.78	38.01	23,543
22 Dec 10	37.93000 -0.07	38.29	37.79	38.29	20,149
21 Dec 10	38.00000 +0.32	38.29	37.95	37.95	31,239
20 Dec 10	37.68000 +0.06	37.95	37.50	37.75	33,699
17 Dec 10	37.62000 +0.25	37.73	37.30	37.50	38,641
16 Dec 10	37.37000 -0.08	37.54	37.00	37.54	54,035
15 Dec 10	37.45000 -0.05	37.75	36.55	37.60	64,037
14 Dec 10	37.50000 +0.56	37.68	37.24	37.24	41,338
13 Dec 10	36.94000 +0.45	36.95	36.11	36.50	24,991
10 Dec 10	36.49000 -0.31	37.00	36.20	36.73	25,952
09 Dec 10	36.80000 +0.85	37.20	35.95	35.95	102,042
08 Dec 10	35.95000 -0.12	36.26	35.81	35.81	28,081
07 Dec 10	36.07000 -0.10	36.35	35.92	36.10	32,006
06 Dec 10	36.17000 +0.37	36.17	35.76	35.99	54,691
03 Dec 10	35.80000 -0.20	36.00	35.00	36.00	37,652
02 Dec 10	36.00000 -0.05	36.23	35.95	36.22	32,883
01 Dec 10	36.05000 -0.15	36.28	35.91	36.04	60,000
30 Nov 10	36.20000 -0.60	36.50	35.75	36.39	87,151
29 Nov 10	36.80000 +0.61	36.90	36.00	36.19	62,672
26 Nov 10	36.19000 -1.06	36.75	36.00	36.70	57,171
25 Nov 10	37.25000 -0.20	37.25	36.60	36.82	31,608
24 Nov 10	37.45000 -0.70	38.35	36.52	38.00	78,264
23 Nov 10	38.15000 +0.01	38.50	37.76	38.15	74,857
22 Nov 10	38.14000 +0.43	38.30	37.01	37.01	107,320
19 Nov 10	37.71000 +1.61	37.74	36.13	36.13	173,816
18 Nov 10	36.10000 +0.75	36.15	35.50	35.50	30,282
17 Nov 10	35.35000 -0.56	35.54	34.58	35.54	54,360
16 Nov 10	35.91000 -1.20	36.99	35.81	36.75	138,354
15 Nov 10	37.11000 +0.51	37.75	36.50	36.60	49,193
12 Nov 10	36.60000 -0.25	36.90	36.60	36.60	73,961
11 Nov 10	36.85000 +0.47	36.91	36.20	36.30	37,247
10 Nov 10	36.38000 +0.35	36.44	35.92	36.02	39,626
09 Nov 10	36.03000 -0.14	36.49	35.90	36.49	77,161
08 Nov 10	36.17000 +0.28	36.55	35.00	36.17	80,109
05 Nov 10	35.89000 +2.51	35.96	33.01	33.01	244,626
04 Nov 10	33.38000 +1.70	33.93	32.03	32.03	109,238
03 Nov 10	31.68000 -0.21	32.00	31.40	32.00	23,201
02 Nov 10	31.89000 -0.27	32.50	31.89	32.00	31,976
01 Nov 10	32.16000 -0.27	32.48	32.16	32.20	29,361
29 Oct 10	32.43000 +0.82	32.43	31.31	31.40	69,010
28 Oct 10	31.61000 -0.54	32.30	31.42	32.09	60,080
27 Oct 10	32.15000 -0.68	32.70	32.05	32.70	37,159
26 Oct 10	32.83000 +0.09	33.14	32.05	32.52	127,001
25 Oct 10	32.74000 +0.79	33.00	32.01	32.01	164,064
22 Oct 10	31.95000 +0.46	31.98	31.33	31.49	54,016
21 Oct 10	31.49000 +0.38	31.97	31.12	31.15	47,921
20 Oct 10	31.11000 +0.46	31.16	30.50	30.65	60,216
19 Oct 10	30.65000 -0.43	30.99	30.43	30.99	70,597
18 Oct 10	31.08000 +1.01	31.16	30.09	30.09	58,866
15 Oct 10	30.07000 +0.54	30.30	29.57	29.57	104,896
14 Oct 10	29.53000 +0.04	29.76	29.22	29.74	89,309
13 Oct 10	29.49000 +0.64	29.98	29.14	29.14	150,633
12 Oct 10	28.85000 +0.35	28.94	28.30	28.35	77,516
08 Oct 10	28.50000 +0.15	28.60	28.25	28.46	92,921
07 Oct 10	28.35000 -0.10	28.45	28.25	28.30	54,890
06 Oct 10	28.45000 +0.45	28.46	27.87	28.00	129,059
05 Oct 10	28.00000 +0.25	28.09	27.63	27.75	286,724
04 Oct 10	27.75000 +0.01	27.83	27.65	27.72	47,420
01 Oct 10	27.74000 +0.02	28.16	27.70	27.70	126,439
30 Sep 10	27.72000 -0.04	27.80	27.62	27.75	77,683
29 Sep 10	27.76000 -0.03	27.79	27.63	27.76	51,847
28 Sep 10	27.79000 -0.39	28.01	27.65	28.01	51,996
27 Sep 10	28.18000 +0.02	28.20	28.10	28.20	66,828
24 Sep 10	28.16000 +0.01	28.19	28.10	28.18	87,308
23 Sep 10	28.15000 +0.02	28.15	28.10	28.13	60,778
22 Sep 10	28.13000 +0.01	28.19	28.10	28.12	20,254
21 Sep 10	28.12000 +0.01	28.24	28.11	28.16	76,874
20 Sep 10	28.11000 -0.09	28.24	28.10	28.10	70,936
17 Sep 10	28.20000 +0.00	28.21	28.10	28.11	49,782
16 Sep 10	28.20000 +0.03	28.25	28.11	28.16	48,152
15 Sep 10	28.17000 -0.73	28.73	28.00	28.73	193,976
14 Sep 10	28.90000 +0.00	28.90	28.83	28.90	50,664
13 Sep 10	28.90000 +0.30	28.90	28.45	28.60	22,102
10 Sep 10	28.60000 +0.35	28.60	28.45	28.60	10,011
09 Sep 10	28.25000 -0.55	28.70	26.63	28.70	38,984
08 Sep 10	28.80000 -0.08	28.95	28.75	28.81	14,113
07 Sep 10	28.88000 -0.07	28.98	28.82	28.82	4,122
03 Sep 10	28.95000 -0.03	29.00	28.81	28.89	12,479
02 Sep 10	28.98000 -0.02	29.00	28.65	28.83	11,821
01 Sep 10	29.00000 +0.10	29.05	28.78	28.79	37,081
31 Aug 10	28.90000 +0.10	28.90	28.50	28.50	25,916
30 Aug 10	28.80000 +0.05	28.90	28.55	28.76	25,272
27 Aug 10	28.75000 +0.08	28.85	28.26	28.26	21,457
26 Aug 10	28.67000 -0.23	28.83	28.50	28.73	22,004
25 Aug 10	28.90000 +0.16	28.90	28.42	28.62	30,283
24 Aug 10	28.74000 -0.21	28.90	28.21	28.90	15,990
23 Aug 10	28.95000 +0.02	29.25	28.80	29.09	25,163
20 Aug 10	28.93000 +0.43	28.93	28.49	28.59	8,667
19 Aug 10	28.50000 -0.45	28.98	28.21	28.97	17,854
18 Aug 10	28.95000 +0.24	29.00	28.69	28.96	18,751
17 Aug 10	28.71000 -0.29	29.00	28.68	28.90	9,143
16 Aug 10	29.00000 +0.08	29.02	28.70	28.75	33,780
13 Aug 10	28.92000 -0.08	29.15	28.85	29.00	98,786
12 Aug 10	29.00000 +0.34	29.14	28.51	28.51	28,705
11 Aug 10	28.66000 -0.34	29.04	28.51	28.51	22,486
10 Aug 10	29.00000 -0.10	29.12	28.51	29.12	35,093
09 Aug 10	29.10000 +1.24	30.00	28.00	28.00	52,986
06 Aug 10	27.86000 +1.88	27.95	26.08	26.08	24,680
05 Aug 10	25.98000 +0.51	26.00	25.25	25.25	20,010
04 Aug 10	25.47000 +0.46	25.47	24.87	25.20	17,834
03 Aug 10	25.01000 -0.18	25.30	25.01	25.25	8,410
30 Jul 10	25.19000 +0.20	25.19	24.70	24.70	6,376
29 Jul 10	24.99000 +0.04	25.27	24.65	24.85	21,895
28 Jul 10	24.95000 -0.51	25.51	24.95	25.27	12,083
27 Jul 10	25.46000 +0.46	25.47	25.10	25.10	5,278
26 Jul 10	25.00000 +0.03	25.00	24.58	24.58	28,479
23 Jul 10	24.97000 +0.47	24.98	24.50	24.50	8,705
22 Jul 10	24.50000 +0.58	24.50	23.92	23.92	8,867
21 Jul 10	23.92000 -0.28	24.32	23.92	24.02	18,312
20 Jul 10	24.20000 -0.25	24.25	23.80	23.84	23,786
19 Jul 10	24.45000 +0.22	24.50	23.92	23.97	10,010
16 Jul 10	24.23000 -0.17	24.38	24.00	24.07	4,060
15 Jul 10	24.40000 +0.10	24.65	24.20	24.40	8,766
14 Jul 10	24.30000 +0.19	24.35	24.00	24.00	9,272
13 Jul 10	24.11000 +0.76	24.65	23.35	23.35	11,995
12 Jul 10	23.35000 -0.08	23.50	23.21	23.50	2,834
09 Jul 10	23.43000 +0.40	23.53	22.76	22.76	16,830
08 Jul 10	23.03000 +0.52	23.08	22.76	22.80	9,112
07 Jul 10	22.51000 +0.24	22.63	22.01	22.29	10,723
06 Jul 10	22.27000 +0.27	22.53	22.00	22.00	33,240
05 Jul 10	22.00000 -1.08	23.08	21.97	23.08	16,086
02 Jul 10	23.08000 -0.03	23.11	22.77	22.91	16,398
30 Jun 10	23.11000 +0.09	23.36	22.91	23.05	9,695
29 Jun 10	23.02000 -1.13	23.86	23.01	23.86	14,612
28 Jun 10	24.15000 -0.37	24.50	24.14	24.50	3,956
25 Jun 10	24.52000 -0.28	24.88	24.25	24.88	5,378
24 Jun 10	24.80000 +0.65	24.80	24.01	24.21	9,717
23 Jun 10	24.15000 -0.07	24.40	24.15	24.22	3,664
22 Jun 10	24.22000 -0.33	24.52	24.15	24.36	13,009
21 Jun 10	24.55000 +0.17	24.97	24.12	24.45	41,879
18 Jun 10	24.38000 +0.65	24.40	24.16	24.24	17,890
17 Jun 10	23.73000 +0.33	23.91	23.40	23.40	6,959
16 Jun 10	23.40000 +0.60	23.51	22.70	22.70	8,616
15 Jun 10	22.80000 +0.26	22.80	22.51	22.51	8,736
14 Jun 10	22.54000 -0.42	22.92	22.54	22.91	11,661
11 Jun 10	22.96000 -0.19	23.10	22.54	22.91	8,883
10 Jun 10	23.15000 +0.44	23.27	22.36	22.36	10,965
09 Jun 10	22.71000 +0.11	23.28	22.31	22.31	15,878
08 Jun 10	22.60000 -0.70	23.26	22.22	23.21	20,416
07 Jun 10	23.30000 -0.71	23.96	23.26	23.87	13,586
04 Jun 10	24.01000 -0.08	24.06	23.50	23.75	12,600
03 Jun 10	24.09000 -0.01	24.31	24.00	24.03	6,717
02 Jun 10	24.10000 +0.09	24.23	24.00	24.04	12,375
01 Jun 10	24.01000 -0.12	24.15	23.80	23.80	11,377
31 May 10	24.13000 +0.13	24.39	24.00	24.39	6,552
28 May 10	24.00000 -0.19	24.30	24.00	24.00	13,839
27 May 10	24.19000 +0.54	24.20	23.82	24.00	19,863
26 May 10	23.65000 +0.19	24.01	23.65	23.65	11,471
25 May 10	23.46000 -0.64	23.64	23.00	23.20	19,996
21 May 10	24.10000 +0.61	24.30	23.00	23.00	36,488
20 May 10	23.49000 -0.52	23.90	23.34	23.56	46,285
19 May 10	24.01000 -0.14	24.35	23.83	24.00	21,365
18 May 10	24.15000 +0.02	24.38	24.13	24.22	22,069
17 May 10	24.13000 +0.03	24.39	23.60	24.00	25,682
14 May 10	24.10000 -0.41	24.35	23.75	23.85	15,253
13 May 10	24.51000 -0.02	24.75	24.00	24.53	24,493
12 May 10	24.53000 +1.28	24.92	23.50	23.50	36,728
11 May 10	23.25000 +0.26	23.49	22.92	22.99	26,036
10 May 10	22.99000 +0.16	23.88	22.50	23.63	42,090
07 May 10	22.83000 -0.81	23.51	22.75	23.51	40,096
06 May 10	23.64000 -0.20	23.84	23.43	23.75	53,666
05 May 10	23.84000 -0.22	23.88	22.60	23.60	57,959
04 May 10	24.06000 -1.35	25.18	24.01	25.18	63,571
03 May 10	25.41000 -0.35	26.18	25.40	26.18	26,510
30 Apr 10	25.76000 -0.34	26.20	25.65	25.95	31,186
29 Apr 10	26.10000 +0.09	26.23	26.00	26.10	20,153
28 Apr 10	26.01000 -0.14	26.30	25.95	26.30	31,972
27 Apr 10	26.15000 -0.08	26.29	25.97	26.26	19,034
26 Apr 10	26.23000 +0.42	26.25	25.72	25.72	27,668
23 Apr 10	25.81000 -0.49	26.19	24.98	26.19	63,187
22 Apr 10	26.30000 -0.26	26.45	26.06	26.45	28,507
21 Apr 10	26.56000 -0.56	27.20	26.55	27.12	25,348
20 Apr 10	27.12000 -0.16	27.55	26.90	27.55	34,580
19 Apr 10	27.28000 -0.48	27.38	26.05	27.38	141,660
16 Apr 10	27.76000 -0.22	27.98	27.50	27.98	125,742
15 Apr 10	27.98000 +0.64	28.20	27.25	27.25	46,582
14 Apr 10	27.34000 -0.47	27.71	27.25	27.65	33,271
13 Apr 10	27.81000 -0.54	28.20	27.65	28.16	45,339
12 Apr 10	28.35000 +0.09	28.43	28.03	28.43	19,330
09 Apr 10	28.26000 +0.01	28.32	28.01	28.01	46,269
08 Apr 10	28.25000 -0.13	28.29	28.00	28.29	22,229
07 Apr 10	28.38000 +0.17	28.48	27.85	27.88	43,039
06 Apr 10	28.21000 +0.11	28.21	28.00	28.10	32,274
05 Apr 10	28.10000 +0.10	28.10	27.96	28.00	20,080
01 Apr 10	28.00000 +0.43	28.28	27.58	27.58	33,743
31 Mar 10	27.57000 +0.21	27.60	27.35	27.36	39,131
30 Mar 10	27.36000 -0.02	27.69	27.11	27.38	35,167
29 Mar 10	27.38000 +0.48	27.43	26.60	26.71	39,677
26 Mar 10	26.90000 +0.20	27.32	26.51	26.70	62,520
25 Mar 10	26.70000 +0.10	26.80	26.28	26.30	26,475
24 Mar 10	26.60000 -0.14	26.60	26.10	26.10	34,429
23 Mar 10	26.74000 +0.57	26.74	25.95	25.95	45,958
22 Mar 10	26.17000 +0.52	26.35	25.27	25.65	47,345
19 Mar 10	25.65000 -0.32	26.37	25.50	26.18	31,109
18 Mar 10	25.97000 +0.19	26.19	25.56	25.78	35,895
17 Mar 10	25.78000 +0.60	25.80	25.05	25.06	39,308
16 Mar 10	25.18000 +0.38	25.18	24.39	24.42	45,165
15 Mar 10	24.80000 +0.20	24.80	24.36	24.72	22,609
12 Mar 10	24.60000 +0.34	24.91	24.31	24.31	20,314
11 Mar 10	24.26000 -0.32	24.68	24.14	24.62	18,376
10 Mar 10	24.58000 +0.28	24.84	24.30	24.48	28,915
09 Mar 10	24.30000 +0.35	24.50	23.73	23.73	26,262
08 Mar 10	23.95000 +0.40	23.95	23.50	23.50	18,913
05 Mar 10	23.55000 -0.05	23.74	23.29	23.50	33,815
04 Mar 10	23.60000 -0.12	23.74	23.51	23.51	10,804
03 Mar 10	23.72000 +0.12	23.84	23.40	23.75	43,032
02 Mar 10	23.60000 -0.30	23.95	23.49	23.95	45,379
01 Mar 10	23.90000 +0.43	23.90	23.50	23.50	36,760
26 Feb 10	23.47000 -0.43	23.95	23.10	23.95	77,124
25 Feb 10	23.90000 +0.09	24.00	23.68	24.00	10,845
24 Feb 10	23.81000 +0.19	23.92	23.58	23.63	11,323
23 Feb 10	23.62000 -0.13	23.89	23.54	23.62	35,385
22 Feb 10	23.75000 +0.19	23.79	23.55	23.75	16,004
19 Feb 10	23.56000 +0.26	23.70	23.15	23.70	20,505
18 Feb 10	23.30000 -0.18	23.61	23.06	23.48	26,345
17 Feb 10	23.48000 +0.17	23.83	23.16	23.31	33,640
16 Feb 10	23.31000 +0.25	23.48	23.00	23.15	23,248
12 Feb 10	23.06000 +0.09	23.12	22.82	22.98	5,133
11 Feb 10	22.97000 +0.25	23.20	22.72	22.87	30,974
10 Feb 10	22.72000 +0.13	22.72	22.30	22.59	32,410
09 Feb 10	22.59000 +0.14	22.98	22.46	22.46	25,775
08 Feb 10	22.45000 +0.07	22.54	22.16	22.35	24,868
05 Feb 10	22.38000 -0.67	23.17	22.16	23.00	40,751
04 Feb 10	23.05000 -0.18	23.26	22.93	23.26	52,840
03 Feb 10	23.23000 +0.08	23.34	23.11	23.28	15,943
02 Feb 10	23.15000 +0.03	23.29	22.56	23.06	18,382
01 Feb 10	23.12000 +0.12	23.25	22.76	22.76	29,158
29 Jan 10	23.00000 -0.03	23.03	22.75	23.02	34,898
28 Jan 10	23.03000 +0.08	23.27	22.52	23.00	33,146
27 Jan 10	22.95000 -0.25	23.20	22.70	23.20	32,288
26 Jan 10	23.20000 +0.30	23.34	22.78	22.81	33,839
25 Jan 10	22.90000 -0.10	23.34	22.75	22.91	46,874
22 Jan 10	23.00000 -0.31	23.65	22.85	22.86	53,368
21 Jan 10	23.31000 +0.14	23.65	22.90	23.20	62,323
20 Jan 10	23.17000 -0.16	23.39	22.86	23.39	38,205
19 Jan 10	23.33000 +0.45	23.39	22.80	22.84	31,019
18 Jan 10	22.88000 +0.06	22.88	22.60	22.60	8,936
15 Jan 10	22.82000 -0.23	23.29	22.75	23.23	31,048
14 Jan 10	23.05000 +0.60	23.19	22.17	22.17	115,528
13 Jan 10	22.45000 +0.30	22.45	22.15	22.28	21,258
12 Jan 10	22.15000 -0.21	22.35	22.10	22.20	11,428
11 Jan 10	22.36000 +0.09	22.48	22.15	22.48	18,706
08 Jan 10	22.27000 +0.18	22.37	22.01	22.21	14,220
07 Jan 10	22.09000 +0.09	22.20	22.00	22.00	42,516
06 Jan 10	22.00000 +0.01	22.20	21.81	22.00	27,782
05 Jan 10	21.99000 -0.12	22.40	21.70	22.15	24,096
04 Jan 10	22.11000 +0.28	22.40	21.65	21.65	117,455
31 Dec 09	21.83000 +0.00	21.93	21.68	21.80	8,764
30 Dec 09	21.83000 -0.37	22.39	21.80	22.39	12,241
29 Dec 09	22.20000 +0.00	22.36	22.00	22.35	10,575