FUNDMANAGER.co.uk

Hooker Furnishings Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	12.84000 +0.15	12.97	12.71	12.82	14,519
19 Oct 26	12.69500 -0.16	12.86	12.53	12.86	31,780
16 Oct 26	12.85000 +0.08	13.38	12.76	12.78	38,946
15 Oct 26	12.77000 +0.17	12.90	12.49	12.59	36,166
14 Oct 26	12.60000 +0.05	12.69	12.41	12.53	22,380
13 Oct 26	12.55000 -0.01	12.74	12.47	12.60	25,056
12 Oct 26	12.56000 +0.13	12.81	12.48	12.48	27,724
09 Oct 26	12.43000 -0.23	12.92	12.40	12.72	25,308
08 Oct 26	12.66000 -0.24	12.99	12.60	12.72	24,243
07 Oct 26	12.90000 -0.01	12.93	12.62	12.91	17,550
06 Oct 26	12.91000 -0.10	13.15	12.84	13.01	28,305
05 Oct 26	13.01000 -0.16	13.64	13.01	13.20	34,107
02 Oct 26	13.17000 -0.12	13.49	13.02	13.29	31,795
01 Oct 26	13.29000 +0.31	13.52	12.64	12.94	48,993
30 Sep 26	12.98000 +0.08	12.98	12.50	12.85	47,170
29 Sep 26	12.90000 -0.21	13.72	12.65	13.18	31,767
28 Sep 26	13.11000 -0.03	13.18	12.64	13.11	31,532
25 Sep 26	13.14000 +0.03	13.25	13.06	13.10	11,713
24 Sep 26	13.11000 -0.23	13.41	12.86	13.34	27,808
23 Sep 26	13.34000 +0.10	14.02	13.26	13.30	32,382
22 Sep 26	13.24000 -0.20	13.60	13.09	13.41	61,985
21 Sep 26	13.44000 +0.18	13.59	13.34	13.39	19,724
18 Sep 26	13.26000 +0.20	13.53	12.88	13.06	165,894
17 Sep 26	13.05500 +0.01	13.30	12.61	13.30	37,932
16 Sep 26	13.05000 -0.38	13.54	12.89	13.48	47,942
15 Sep 26	13.42500 -0.51	13.84	13.23	13.81	53,975
14 Sep 26	13.94000 +1.11	13.94	12.60	12.90	74,743
11 Sep 26	12.83000 +0.27	13.80	12.20	13.61	152,084
10 Sep 26	12.56500 -0.20	12.79	12.40	12.79	51,844
09 Sep 26	12.76000 -0.14	12.90	12.43	12.90	44,895
08 Sep 26	12.90000 -0.22	13.22	12.84	13.18	70,106
04 Sep 26	13.12000 +0.46	13.17	12.50	12.71	35,995
03 Sep 26	12.66000 -0.12	12.86	12.50	12.82	25,515
02 Sep 26	12.78000 -0.02	13.11	12.55	12.82	45,422
01 Sep 26	12.80000 -0.30	12.98	12.58	12.90	30,334
31 Aug 26	13.10000 -0.27	13.36	12.79	13.36	50,099
28 Aug 26	13.37000 -0.09	13.49	13.26	13.46	26,457
27 Aug 26	13.46000 -0.28	13.79	13.35	13.69	53,976
26 Aug 26	13.74000 -0.08	14.24	13.48	13.81	62,560
25 Aug 26	13.82000 -0.37	14.68	13.59	14.22	78,250
24 Aug 26	14.19000 -0.28	14.53	14.03	14.53	30,082
21 Aug 26	14.47000 +0.15	14.69	14.16	14.38	29,622
20 Aug 26	14.32000 -0.10	14.50	14.02	14.09	20,264
19 Aug 26	14.41500 -0.27	14.91	14.35	14.77	21,913
18 Aug 26	14.69000 +0.27	14.75	14.17	14.28	28,706
17 Aug 26	14.42000 -0.25	14.73	14.41	14.73	15,101
14 Aug 26	14.67000 -0.05	15.27	14.63	14.72	18,824
13 Aug 26	14.72000 -0.18	15.08	14.72	14.91	16,944
12 Aug 26	14.90000 -0.28	15.14	14.35	15.14	27,035
11 Aug 26	15.18000 +0.41	15.33	14.77	14.77	41,393
10 Aug 26	14.77000 -0.66	15.24	14.69	15.24	37,551
07 Aug 26	15.43000 +0.27	15.50	14.83	15.09	24,539
06 Aug 26	15.16000 +0.39	15.40	14.54	14.71	66,953
05 Aug 26	14.77000 -0.47	15.63	14.65	15.50	45,684
04 Aug 26	15.24000 +0.31	15.54	14.70	14.89	47,736
03 Aug 26	14.93000 +0.96	14.93	13.86	13.99	60,062
31 Jul 26	13.97000 -0.04	14.24	13.50	14.10	81,220
30 Jul 26	14.01000 +0.28	14.10	13.37	13.81	54,562
29 Jul 26	13.73000 -0.25	14.15	13.50	13.85	63,982
28 Jul 26	13.98000 +0.10	14.02	13.47	14.02	43,834
27 Jul 26	13.88000 +0.13	14.27	13.51	13.95	62,000
24 Jul 26	13.75000 +0.44	13.77	13.10	13.34	47,221
23 Jul 26	13.31000 -0.28	13.51	13.09	13.51	51,577
22 Jul 26	13.59000 -0.68	14.46	13.38	14.24	36,701
21 Jul 26	14.27000 +0.62	14.32	13.72	13.72	83,944
20 Jul 26	13.65000 -0.47	14.28	13.48	14.07	73,336
17 Jul 26	14.12000 -0.08	14.69	13.86	14.27	37,975
16 Jul 26	14.20000 -0.67	15.05	14.07	14.85	67,378
15 Jul 26	14.87000 +0.52	15.05	14.37	14.47	73,405
14 Jul 26	14.35000 -0.61	15.09	14.31	14.96	54,802
13 Jul 26	14.96000 -0.03	15.34	14.68	15.06	83,473
10 Jul 26	14.99000 -0.32	15.53	13.84	15.29	65,898
09 Jul 26	15.31000 +0.30	15.77	14.81	15.11	73,476
08 Jul 26	15.01000 -0.56	15.54	15.01	15.48	46,324
07 Jul 26	15.57000 -0.99	16.83	15.57	16.67	38,275
06 Jul 26	16.56000 -0.26	17.30	16.53	16.83	65,246
02 Jul 26	16.82000 -0.86	17.76	16.41	17.76	69,867
01 Jul 26	17.68000 -0.15	18.09	17.40	17.77	89,928
30 Jun 26	17.83000 +0.80	17.97	16.85	16.92	128,170
29 Jun 26	17.03000 -0.07	17.36	15.08	15.80	191,415
26 Jun 26	17.10000 -0.05	17.41	16.80	16.97	114,643
25 Jun 26	17.15000 +0.10	17.44	16.90	17.18	63,254
24 Jun 26	17.05000 -0.20	17.61	16.82	17.36	91,563
23 Jun 26	17.25000 +0.25	17.61	16.65	16.99	135,898
22 Jun 26	17.00000 +1.20	17.65	16.25	16.52	318,308
18 Jun 26	15.80000 +0.60	16.18	15.12	15.23	218,366
17 Jun 26	15.20000 -0.01	16.16	14.89	15.23	90,624
16 Jun 26	15.21000 -0.84	16.39	15.21	16.24	76,957
15 Jun 26	16.05000 +0.70	16.39	15.56	15.97	159,430
12 Jun 26	15.35000 -0.20	15.80	15.05	15.55	93,473
11 Jun 26	15.55000 +3.22	16.41	14.47	14.70	253,061
10 Jun 26	12.33000 +0.06	12.74	12.29	12.29	35,828
09 Jun 26	12.27500 +0.18	12.85	12.19	12.22	28,346
08 Jun 26	12.09000 -0.76	12.84	12.05	12.84	41,657
05 Jun 26	12.85000 +0.08	13.10	12.30	12.83	19,844
04 Jun 26	12.77000 +0.43	13.02	12.34	12.34	12,118
03 Jun 26	12.34000 +0.03	12.65	12.10	12.38	26,555
02 Jun 26	12.31500 +0.04	12.75	12.07	12.40	19,484
01 Jun 26	12.27500 +0.30	12.49	12.11	12.16	23,779
29 May 26	11.97000 -1.02	12.99	11.84	12.99	54,939
28 May 26	12.99000 -0.26	13.51	12.92	13.43	21,886
27 May 26	13.25000 +0.14	13.86	13.17	13.25	25,031
26 May 26	13.11000 -0.33	13.92	12.32	13.42	31,083
22 May 26	13.44000 +0.38	13.91	13.00	13.10	38,200
21 May 26	13.06000 +0.36	13.11	12.48	12.56	17,523
20 May 26	12.70000 +0.30	13.22	12.51	12.54	22,150
19 May 26	12.40000 -0.65	13.39	12.40	12.88	24,194
18 May 26	13.05000 +0.19	13.53	13.00	13.03	31,850
15 May 26	12.86000 +0.26	13.07	12.58	12.58	22,812
14 May 26	12.60000 +0.00	13.01	12.42	12.42	20,664
13 May 26	12.60000 +0.05	12.99	12.35	12.55	23,668
12 May 26	12.55000 -0.25	12.86	12.43	12.59	41,115
11 May 26	12.80000 -0.51	13.42	12.69	13.27	47,704
08 May 26	13.31000 +0.45	13.52	12.86	12.86	22,490
07 May 26	12.86000 +0.34	13.08	12.49	12.49	51,624
06 May 26	12.52000 +0.21	12.86	12.30	12.31	52,836
05 May 26	12.31000 +0.16	12.67	12.28	12.28	51,475
04 May 26	12.15000 +0.01	12.32	11.89	12.13	67,992
01 May 26	12.14000 -0.01	12.43	11.79	12.43	33,826
30 Apr 26	12.15000 +0.00	12.81	11.78	11.98	167,306
29 Apr 26	12.15000 -0.06	12.48	11.76	12.21	51,087
28 Apr 26	12.21000 -0.61	12.96	11.75	12.96	75,273
27 Apr 26	12.82000 +0.14	13.58	12.49	12.89	66,074
24 Apr 26	12.68000 +0.13	13.49	12.01	12.49	74,446
23 Apr 26	12.55000 -0.40	12.89	12.47	12.80	15,553
22 Apr 26	12.95000 -0.24	13.55	12.82	13.37	14,252
21 Apr 26	13.19000 +0.25	13.62	12.96	12.96	77,645
20 Apr 26	12.94000 +0.32	13.32	12.47	12.57	57,914
17 Apr 26	12.62000 +0.02	13.35	12.27	12.70	46,656
16 Apr 26	12.60000 -1.65	13.64	12.29	13.37	66,368
15 Apr 26	14.25000 -0.28	14.78	14.25	14.36	27,992
14 Apr 26	14.53000 -0.25	14.96	14.17	14.96	22,556
13 Apr 26	14.78000 -0.54	15.45	14.73	15.36	50,078
10 Apr 26	15.32000 +0.32	15.51	14.62	14.81	23,651
09 Apr 26	15.00000 +1.75	15.27	13.09	13.22	49,334
08 Apr 26	13.25000 +0.05	14.52	13.25	13.50	59,973
07 Apr 26	13.20000 -0.43	13.76	12.98	13.76	19,129
06 Apr 26	13.63000 +0.16	13.99	13.29	13.34	26,215
02 Apr 26	13.47000 -0.02	13.64	13.07	13.31	15,107
01 Apr 26	13.49000 +0.61	13.63	12.77	12.92	22,884
31 Mar 26	12.88000 -0.15	13.64	12.85	13.30	30,202
30 Mar 26	13.03000 +0.78	13.26	12.26	12.26	33,435
27 Mar 26	12.25000 +0.40	12.66	11.48	11.71	44,208
26 Mar 26	11.85000 +0.17	12.06	11.40	11.52	38,771
25 Mar 26	11.68000 -0.09	12.00	11.54	12.00	10,247
24 Mar 26	11.77000 -0.18	12.19	11.72	11.81	25,572
23 Mar 26	11.95000 +0.99	12.02	11.17	11.17	24,518
20 Mar 26	10.96000 -0.45	11.31	10.87	11.31	126,699
19 Mar 26	11.41000 +0.04	11.53	11.00	11.32	33,527
18 Mar 26	11.37000 -0.88	12.44	11.37	12.44	30,052
17 Mar 26	12.25000 -0.57	13.04	12.16	13.04	21,706
16 Mar 26	12.82000 -0.25	13.10	12.63	12.88	29,579
13 Mar 26	13.07000 +0.30	13.17	12.76	12.80	29,682
12 Mar 26	12.77000 -0.23	13.17	12.51	12.99	99,144
11 Mar 26	13.00000 +0.00	13.13	12.58	12.90	33,059
10 Mar 26	13.00000 +0.35	13.17	12.48	12.50	42,206
09 Mar 26	12.65000 -0.77	13.29	12.15	13.29	45,525
06 Mar 26	13.42000 -0.24	13.76	13.20	13.40	27,320
05 Mar 26	13.66000 +0.13	14.50	13.35	13.35	29,459
04 Mar 26	13.53000 +0.05	14.13	13.44	13.50	19,198
03 Mar 26	13.48000 -0.60	14.24	13.35	13.96	15,995
02 Mar 26	14.08000 -0.26	14.80	13.85	14.16	41,737
27 Feb 26	14.34000 +0.06	14.67	13.74	14.16	28,706
26 Feb 26	14.28000 +0.04	14.54	14.00	14.23	22,666
25 Feb 26	14.24000 +0.06	14.28	13.88	14.05	25,833
24 Feb 26	14.18000 -0.20	14.73	14.10	14.37	21,799
23 Feb 26	14.38000 -0.23	14.81	14.29	14.70	45,815
20 Feb 26	14.61000 -0.02	14.86	14.43	14.43	26,520
19 Feb 26	14.63000 +0.40	14.79	13.69	14.28	25,993
18 Feb 26	14.23000 -0.51	15.01	14.19	14.74	23,465
17 Feb 26	14.74000 -0.31	15.01	14.57	14.85	23,746
13 Feb 26	15.05000 +0.31	15.18	14.50	14.80	32,571
12 Feb 26	14.74000 -0.50	15.24	14.43	15.20	35,987
11 Feb 26	15.24000 +0.82	15.39	14.30	14.43	29,726
10 Feb 26	14.42000 +0.23	14.91	14.04	14.12	49,727
09 Feb 26	14.19000 -1.35	15.77	13.89	15.54	85,324
06 Feb 26	15.54000 -0.11	15.99	15.53	15.70	76,268
05 Feb 26	15.65000 +0.84	15.69	14.73	14.90	52,131
04 Feb 26	14.81000 +0.26	15.39	14.60	14.61	100,450
03 Feb 26	14.55000 +1.00	14.65	13.44	13.50	49,409
02 Feb 26	13.55000 +0.28	13.85	12.77	13.36	45,882
30 Jan 26	13.27000 +0.00	13.34	12.59	13.18	52,115
29 Jan 26	13.27000 -0.02	13.33	12.75	13.13	20,439
28 Jan 26	13.29000 +0.08	13.29	12.92	13.16	47,351
27 Jan 26	13.21000 +0.18	13.32	12.73	12.73	38,921
26 Jan 26	13.03000 -0.13	13.37	12.49	13.04	51,024
23 Jan 26	13.16000 +0.09	13.27	12.69	12.69	26,231
22 Jan 26	13.07000 -0.08	13.39	12.69	13.25	30,300
21 Jan 26	13.15000 +0.30	13.47	12.85	12.85	57,333
20 Jan 26	12.85000 +0.09	12.89	12.33	12.62	25,652
16 Jan 26	12.76000 +0.52	12.94	12.21	12.21	20,350
15 Jan 26	12.24000 +0.25	12.50	11.66	12.02	33,888
14 Jan 26	11.99000 -0.05	12.07	11.66	12.07	17,604
13 Jan 26	12.04000 +0.14	12.28	11.92	12.01	18,922
12 Jan 26	11.90000 +0.09	12.09	11.63	11.85	25,887
09 Jan 26	11.81000 +0.26	11.99	11.44	11.66	29,369
08 Jan 26	11.55000 -0.35	11.94	11.32	11.76	20,323
07 Jan 26	11.90000 +0.77	11.98	11.13	11.21	28,074
06 Jan 26	11.13000 +0.03	11.42	10.94	11.09	19,073
05 Jan 26	11.10000 -0.05	11.11	10.94	11.05	18,224
02 Jan 26	11.15000 -0.14	11.51	11.07	11.34	13,315
31 Dec 25	11.29000 +0.29	11.35	10.60	11.02	46,970
30 Dec 25	11.00000 -0.15	11.15	10.93	11.07	42,753
29 Dec 25	11.15000 -0.07	11.23	10.78	11.15	34,025
26 Dec 25	11.22000 +0.09	11.32	11.04	11.10	32,498
24 Dec 25	11.13000 -0.05	11.36	11.05	11.15	24,081
23 Dec 25	11.18000 +0.13	11.33	11.00	11.00	27,571
22 Dec 25	11.05000 +0.04	11.45	10.63	11.02	102,865
19 Dec 25	11.01000 +0.33	11.01	10.42	10.42	182,626
18 Dec 25	10.68000 +0.18	10.70	10.51	10.59	50,061
17 Dec 25	10.50000 -0.41	10.91	10.48	10.79	27,873
16 Dec 25	10.91000 +0.40	10.91	10.34	10.56	27,424
15 Dec 25	10.51000 -0.24	10.88	10.41	10.76	26,193
12 Dec 25	10.75000 +0.21	11.36	10.54	10.54	25,560
11 Dec 25	10.54000 -0.36	11.74	8.88	8.88	72,486
10 Dec 25	10.90000 -0.15	11.60	10.90	10.96	79,803
09 Dec 25	11.05000 +0.64	11.21	10.30	10.30	17,497
08 Dec 25	10.41000 -0.27	10.82	10.41	10.63	14,110
05 Dec 25	10.68000 -0.87	11.50	10.59	11.47	29,494
04 Dec 25	11.55000 -0.28	11.99	11.09	11.74	25,563
03 Dec 25	11.83000 +0.82	11.83	10.94	10.94	26,147
02 Dec 25	11.01000 -0.24	11.15	10.53	11.15	15,862
01 Dec 25	11.25000 +0.52	11.34	10.63	10.73	28,112
28 Nov 25	10.73000 -0.07	10.87	10.73	10.86	6,189
26 Nov 25	10.80000 +0.06	10.95	10.65	10.67	13,700
25 Nov 25	10.74000 +0.14	10.97	10.45	10.45	23,345
24 Nov 25	10.60000 -0.38	10.89	9.96	10.89	11,762
21 Nov 25	10.97500 +0.26	11.00	10.60	10.75	24,471
20 Nov 25	10.72000 +0.27	10.74	10.54	10.54	52,498
19 Nov 25	10.45000 +0.10	10.53	10.30	10.31	25,361
18 Nov 25	10.35000 -0.01	10.41	10.18	10.41	22,060
17 Nov 25	10.36000 +0.01	10.54	10.16	10.24	54,429
14 Nov 25	10.35000 +0.05	10.45	10.23	10.23	30,351
13 Nov 25	10.30000 +0.37	10.33	9.83	9.83	22,829
12 Nov 25	9.93000 +0.03	10.12	9.71	9.99	23,872
11 Nov 25	9.89500 +0.33	9.98	9.52	9.54	26,823
10 Nov 25	9.57000 +0.11	9.88	9.48	9.60	30,165
07 Nov 25	9.46000 +0.17	9.56	8.97	9.12	42,168
06 Nov 25	9.29000 -0.01	9.45	9.04	9.04	16,369
05 Nov 25	9.30000 +0.21	9.44	9.02	9.14	38,342
04 Nov 25	9.09000 -0.02	9.21	9.07	9.15	49,896
03 Nov 25	9.11000 +0.03	9.23	8.93	9.12	25,099
31 Oct 25	9.08000 +0.13	9.29	8.89	8.89	26,620
30 Oct 25	8.95000 +0.04	9.18	8.88	9.06	31,775
29 Oct 25	8.91000 +0.13	9.11	8.75	8.75	31,168
28 Oct 25	8.78000 -0.33	9.35	8.76	9.35	40,770
27 Oct 25	9.11000 +0.30	9.40	8.89	8.98	38,518
24 Oct 25	8.81000 -0.14	9.14	8.80	8.91	31,060
23 Oct 25	8.95000 +0.14	9.06	8.89	8.92	8,623
22 Oct 25	8.81000 -0.23	9.37	8.72	9.03	35,613
21 Oct 25	9.04000 +0.16	9.14	8.85	8.95	22,210
20 Oct 25	8.88000 +0.13	8.96	8.75	8.76	29,930
17 Oct 25	8.75000 -0.25	9.05	8.74	9.05	34,520
16 Oct 25	9.00000 +0.20	9.13	8.64	8.71	92,585
15 Oct 25	8.80000 +0.17	9.20	8.64	8.80	20,743
14 Oct 25	8.63000 -0.07	8.92	8.61	8.77	28,846
13 Oct 25	8.70000 -0.25	9.15	8.70	9.15	35,743
10 Oct 25	8.95000 -0.21	9.35	8.83	9.19	37,726
09 Oct 25	9.16000 -0.32	9.55	9.06	9.55	32,372
08 Oct 25	9.48000 +0.30	9.59	9.11	9.22	30,527
07 Oct 25	9.18000 -0.17	9.82	9.12	9.38	46,132
06 Oct 25	9.35000 -0.62	10.27	9.27	10.12	32,638
03 Oct 25	9.97000 -0.40	10.53	9.95	10.45	32,574
02 Oct 25	10.37000 -0.18	10.74	10.32	10.67	24,061
01 Oct 25	10.55000 +0.40	10.56	9.99	10.13	94,560
30 Sep 25	10.15000 -0.44	10.96	9.97	10.64	65,056
29 Sep 25	10.59000 -0.68	11.48	10.53	11.35	56,154
26 Sep 25	11.27000 +0.23	11.30	10.60	10.97	60,893
25 Sep 25	11.04000 +0.34	11.07	10.47	10.56	48,643
24 Sep 25	10.70000 +0.05	10.77	10.61	10.62	18,063
23 Sep 25	10.65000 +0.02	10.78	10.58	10.63	28,867
22 Sep 25	10.63000 -0.02	10.68	10.53	10.53	45,844
19 Sep 25	10.65000 -0.45	10.84	10.29	10.65	174,181
18 Sep 25	11.10000 +0.82	11.50	10.44	10.46	108,698
17 Sep 25	10.28000 +0.12	10.93	10.27	10.29	62,274
16 Sep 25	10.16000 +0.16	10.18	9.79	10.09	28,063
15 Sep 25	10.00000 -0.34	10.34	9.89	10.34	35,866
12 Sep 25	10.34000 -0.39	10.73	10.15	10.62	58,584
11 Sep 25	10.73000 -0.25	10.89	9.21	10.36	223,763
10 Sep 25	10.98000 +0.13	11.11	10.65	11.09	66,659
09 Sep 25	10.85000 +0.06	10.88	10.46	10.81	22,207
08 Sep 25	10.79000 -0.13	10.92	10.66	10.92	26,325
05 Sep 25	10.92000 +0.24	10.92	10.62	10.66	21,861
04 Sep 25	10.68000 +0.50	10.68	10.14	10.14	12,191
03 Sep 25	10.18000 +0.16	10.23	9.98	9.98	14,275
02 Sep 25	10.02500 +0.03	10.07	9.77	9.77	36,267
29 Aug 25	9.99000 -0.15	10.25	9.98	10.25	13,509
28 Aug 25	10.14000 -0.03	10.20	10.02	10.15	21,276
27 Aug 25	10.17000 -0.01	10.50	10.05	10.27	38,638
26 Aug 25	10.17500 -0.02	10.42	10.10	10.10	27,891
25 Aug 25	10.20000 -0.16	10.43	9.86	10.00	64,063
22 Aug 25	10.36000 +0.66	10.47	9.67	9.67	32,114
21 Aug 25	9.70000 -0.15	10.17	9.54	9.86	23,024
20 Aug 25	9.85000 -0.28	10.19	9.78	10.19	16,361
19 Aug 25	10.13000 +0.22	10.21	9.93	9.97	22,493
18 Aug 25	9.91000 -0.07	10.14	9.89	9.90	22,757
15 Aug 25	9.98000 +0.12	10.03	9.80	9.97	21,664
14 Aug 25	9.86000 -0.40	10.02	9.71	10.02	41,612
13 Aug 25	10.26000 +0.68	10.34	9.60	9.65	47,450
12 Aug 25	9.58000 +0.28	9.75	9.26	9.57	53,752
11 Aug 25	9.30000 +0.00	9.62	9.10	9.42	26,170
08 Aug 25	9.30000 -0.31	9.58	9.27	9.50	13,224
07 Aug 25	9.61000 +0.27	10.10	9.51	9.51	66,143
06 Aug 25	9.34000 +0.04	9.50	9.20	9.36	32,921
05 Aug 25	9.30000 -0.05	9.61	9.20	9.38	26,045
04 Aug 25	9.35000 +0.27	9.65	9.08	9.08	34,546
01 Aug 25	9.08000 -0.37	9.35	9.06	9.35	33,247
31 Jul 25	9.45000 -0.35	10.30	9.44	9.79	48,941
30 Jul 25	9.80000 -0.84	10.73	9.77	10.64	91,372
29 Jul 25	10.64000 -0.55	11.33	10.63	11.29	22,877
28 Jul 25	11.19000 -0.28	11.55	11.14	11.48	41,440
25 Jul 25	11.47000 +0.25	11.50	11.10	11.32	31,490
24 Jul 25	11.22000 +0.00	11.22	11.00	11.21	28,955
23 Jul 25	11.22000 +0.33	11.22	10.85	10.95	52,331
22 Jul 25	10.89000 +0.16	11.13	10.79	10.82	48,678
21 Jul 25	10.73000 +0.18	10.89	10.54	10.54	45,113
18 Jul 25	10.55000 -0.21	11.00	10.50	10.71	63,033
17 Jul 25	10.76000 -0.07	11.49	10.69	10.84	128,255
16 Jul 25	10.83000 +0.08	11.25	10.76	10.76	47,034
15 Jul 25	10.75000 -0.20	11.17	10.75	11.05	75,713
14 Jul 25	10.95000 -0.22	11.29	10.91	11.17	38,162
11 Jul 25	11.17000 +0.17	11.20	10.82	10.82	56,395
10 Jul 25	11.00000 +0.11	11.27	10.94	11.00	102,993
09 Jul 25	10.89000 -0.16	11.10	10.69	11.05	64,418
08 Jul 25	11.05000 -0.13	11.58	11.00	11.34	82,161
07 Jul 25	11.18000 -0.34	11.95	11.16	11.29	49,359
03 Jul 25	11.52000 +0.04	11.64	11.18	11.48	69,731
02 Jul 25	11.48000 +0.20	11.57	10.80	11.26	98,154
01 Jul 25	11.28000 +0.70	11.36	10.40	10.40	110,683
30 Jun 25	10.58000 -1.19	11.81	10.49	11.72	195,829
27 Jun 25	11.77000 +1.42	12.09	9.97	10.37	1,792,108
26 Jun 25	10.35000 -0.44	10.86	10.34	10.80	104,525
25 Jun 25	10.79000 -0.12	11.03	10.45	10.90	94,606
24 Jun 25	10.91000 +0.69	10.95	10.22	10.22	144,518
23 Jun 25	10.22000 +0.27	10.27	9.58	9.86	73,702
20 Jun 25	9.95000 -0.11	10.32	9.60	10.21	221,878
18 Jun 25	10.06000 -0.10	10.50	9.99	10.09	62,097
17 Jun 25	10.16500 -0.10	10.47	9.98	10.12	54,205
16 Jun 25	10.26000 +0.08	10.37	9.68	9.84	128,498
13 Jun 25	10.18000 +0.04	10.61	9.90	9.90	118,274
12 Jun 25	10.14000 -1.22	11.58	9.59	11.50	277,112
11 Jun 25	11.36000 -0.71	12.16	11.02	12.15	117,109
10 Jun 25	12.07000 +0.50	12.28	11.56	11.57	82,610
09 Jun 25	11.57000 +0.57	11.64	10.68	11.22	50,663
06 Jun 25	11.00000 +0.32	11.03	10.73	10.96	55,428
05 Jun 25	10.68000 -0.08	10.91	10.44	10.76	68,565
04 Jun 25	10.76000 -0.44	11.18	10.60	11.07	58,324
03 Jun 25	11.20000 +1.20	11.22	9.97	10.12	110,202
02 Jun 25	10.00000 +0.18	10.00	9.48	9.81	76,255
30 May 25	9.82000 +0.37	9.86	9.35	9.45	52,966
29 May 25	9.45000 +0.04	9.53	8.98	9.37	57,249
28 May 25	9.41000 -0.12	9.74	9.34	9.47	61,813
27 May 25	9.53000 +0.41	9.59	9.01	9.14	47,373
23 May 25	9.12000 -0.19	9.15	8.94	9.06	47,507
22 May 25	9.31000 +0.13	9.42	9.02	9.29	45,594
21 May 25	9.18000 -0.37	9.45	9.06	9.36	48,078
20 May 25	9.55000 +0.06	9.87	9.46	9.55	40,551
19 May 25	9.49000 -0.26	9.66	9.40	9.51	34,394
16 May 25	9.75000 -0.02	9.86	9.65	9.80	32,467
15 May 25	9.77000 +0.00	9.82	9.60	9.76	30,982
14 May 25	9.77000 -0.29	10.37	9.64	9.96	57,571
13 May 25	10.06000 -0.26	10.55	10.02	10.55	43,251
12 May 25	10.32000 +1.08	10.42	9.80	10.00	92,111
09 May 25	9.24000 +0.19	9.44	9.10	9.10	41,700
08 May 25	9.05000 +0.46	9.05	8.59	8.75	44,606
07 May 25	8.59000 -0.05	8.80	8.46	8.62	44,634
06 May 25	8.64000 -0.54	9.03	8.59	9.03	61,720
05 May 25	9.18000 -0.38	9.44	9.01	9.42	56,895
02 May 25	9.56000 +0.29	9.59	9.27	9.27	31,923
01 May 25	9.27000 -0.33	9.46	8.90	9.35	34,354
30 Apr 25	9.60000 +0.15	9.67	9.10	9.25	81,846
29 Apr 25	9.45000 +0.35	9.51	8.81	9.07	78,792
28 Apr 25	9.10000 +0.25	9.14	8.66	8.79	57,363
25 Apr 25	8.85000 -0.13	8.96	8.66	8.96	63,800
24 Apr 25	8.98000 +0.01	9.01	8.63	8.88	64,731
23 Apr 25	8.97000 -0.23	9.70	8.80	9.52	75,725
22 Apr 25	9.20000 +0.19	9.33	8.74	9.06	100,186
21 Apr 25	9.00500 +0.32	9.25	8.49	8.70	135,043
17 Apr 25	8.69000 +1.12	8.78	7.34	7.51	257,193
16 Apr 25	7.57000 -0.29	7.80	7.38	7.79	116,201
15 Apr 25	7.86000 -0.26	8.25	7.82	8.25	59,961
14 Apr 25	8.12000 -0.37	8.51	7.93	8.50	55,094
11 Apr 25	8.49000 +0.24	8.61	7.89	8.25	68,037
10 Apr 25	8.25000 -0.35	8.50	7.77	8.50	104,615
09 Apr 25	8.60000 +0.26	9.16	8.03	8.19	134,414
08 Apr 25	8.34000 -0.76	9.12	8.15	9.12	94,368
07 Apr 25	9.10000 -0.06	9.48	8.48	8.90	104,225
04 Apr 25	9.16000 +0.14	9.30	8.03	8.71	129,434
03 Apr 25	9.02000 -1.37	9.90	8.79	9.82	164,604
02 Apr 25	10.39000 +0.23	10.52	10.03	10.04	40,166
01 Apr 25	10.16000 +0.12	10.36	9.86	9.95	62,464
31 Mar 25	10.04000 -0.41	10.32	10.00	10.32	74,609
28 Mar 25	10.45000 -0.36	10.94	10.39	10.88	69,035
27 Mar 25	10.81000 +0.12	10.98	10.51	10.67	65,660
26 Mar 25	10.69000 -0.25	11.09	10.57	11.09	78,009
25 Mar 25	10.94000 -0.50	11.53	10.93	11.50	76,822
24 Mar 25	11.44000 -0.17	12.44	11.27	11.96	110,967
21 Mar 25	11.61000 +0.12	11.89	11.21	11.37	288,100
20 Mar 25	11.49000 -0.01	11.59	11.34	11.49	46,735
19 Mar 25	11.50000 -0.10	11.78	11.35	11.60	38,575
18 Mar 25	11.60000 +0.06	11.79	11.17	11.58	50,949
17 Mar 25	11.54000 -0.63	12.27	11.42	12.08	79,537
14 Mar 25	12.17000 -0.05	12.34	12.15	12.34	31,130
13 Mar 25	12.22000 -0.43	12.57	12.06	12.54	40,740
12 Mar 25	12.65000 +0.00	12.80	12.28	12.67	48,319
11 Mar 25	12.65000 -0.23	12.90	12.48	12.81	47,692
10 Mar 25	12.88000 +0.48	13.85	12.16	12.40	131,459
07 Mar 25	12.40000 -0.03	12.43	12.12	12.43	41,006
06 Mar 25	12.43000 +0.19	12.52	12.07	12.13	46,702
05 Mar 25	12.24000 +0.01	12.31	12.07	12.31	51,602
04 Mar 25	12.23000 -0.30	12.64	12.10	12.38	52,528
03 Mar 25	12.53000 -0.54	13.19	12.51	13.10	67,905
28 Feb 25	13.07000 +0.07	13.16	12.95	13.00	33,259
27 Feb 25	13.00000 -0.09	13.14	12.90	13.13	51,635
26 Feb 25	13.09000 +0.08	13.21	12.80	12.93	55,633
25 Feb 25	13.01000 +0.06	13.26	12.94	13.07	51,297
24 Feb 25	12.95000 +0.00	13.27	12.76	12.95	80,677
21 Feb 25	12.95000 -0.10	13.23	12.84	13.23	85,017
20 Feb 25	13.05000 +0.03	13.29	12.62	13.10	99,720
19 Feb 25	13.02500 -0.03	13.19	12.84	12.84	49,281
18 Feb 25	13.05000 -0.07	13.19	13.00	13.15	17,938
14 Feb 25	13.12000 -0.10	13.39	12.98	13.39	20,851
13 Feb 25	13.22000 +0.09	13.31	13.14	13.23	24,151
12 Feb 25	13.13000 +0.03	13.18	12.85	12.88	39,607
11 Feb 25	13.10000 +0.02	13.17	13.00	13.02	27,277
10 Feb 25	13.08000 +0.02	13.22	12.75	13.22	41,234
07 Feb 25	13.06000 +0.04	13.28	12.74	13.12	76,603
06 Feb 25	13.02000 -0.01	13.21	12.89	13.01	36,168
05 Feb 25	13.03000 +0.03	13.58	12.88	13.19	66,603
04 Feb 25	13.00000 +0.85	13.09	12.30	12.48	119,483
03 Feb 25	12.15000 -0.58	12.78	12.06	12.54	98,870
31 Jan 25	12.73000 -0.41	13.28	12.66	13.13	70,127
30 Jan 25	13.14000 +0.18	13.37	12.90	13.02	27,150
29 Jan 25	12.96000 -0.31	13.38	12.78	13.34	72,290
28 Jan 25	13.27000 -0.28	13.61	13.25	13.54	66,927
27 Jan 25	13.55000 -0.01	13.81	13.19	13.46	62,802
24 Jan 25	13.56000 -0.01	13.80	13.40	13.48	29,671
23 Jan 25	13.57000 +0.19	13.71	13.10	13.13	53,091
22 Jan 25	13.38000 -0.12	13.61	13.33	13.33	39,185
21 Jan 25	13.50000 +0.25	13.65	13.28	13.28	28,186
17 Jan 25	13.25000 +0.07	13.37	13.15	13.37	19,497
16 Jan 25	13.18000 +0.01	13.30	12.92	13.10	31,009
15 Jan 25	13.17000 +0.18	13.64	13.02	13.50	21,666
14 Jan 25	12.99000 +0.10	13.19	12.91	13.05	24,039
13 Jan 25	12.89000 +0.00	13.06	12.74	12.82	27,251
10 Jan 25	12.89000 -0.38	13.35	12.78	13.03	55,740
08 Jan 25	13.27000 +0.02	13.44	13.01	13.15	45,931
07 Jan 25	13.25000 -0.21	13.50	13.17	13.43	49,818
06 Jan 25	13.46000 +0.08	13.56	13.22	13.38	99,748
03 Jan 25	13.38000 -0.12	13.72	13.19	13.45	130,859
02 Jan 25	13.50000 -0.51	14.23	13.50	14.22	54,096
31 Dec 24	14.01000 +0.26	14.22	13.70	13.81	38,896
30 Dec 24	13.75000 +0.34	14.05	13.00	13.44	57,343
27 Dec 24	13.41000 -0.61	14.22	13.39	13.84	74,720
26 Dec 24	14.02000 +0.20	14.28	13.66	13.72	36,174
24 Dec 24	13.82000 -0.22	14.64	13.24	14.18	78,673
23 Dec 24	14.04000 -0.48	14.92	14.02	14.52	34,137
20 Dec 24	14.52000 +0.20	14.63	14.00	14.18	79,225
19 Dec 24	14.32000 -1.02	16.00	14.32	15.86	106,365
18 Dec 24	15.34000 -1.44	16.91	15.28	16.78	71,137
17 Dec 24	16.78000 -0.37	17.32	16.58	17.00	62,304
16 Dec 24	17.15000 +0.22	17.58	16.74	16.74	40,230
13 Dec 24	16.93000 -0.89	18.51	16.92	17.78	23,765
12 Dec 24	17.82000 +0.54	18.39	17.02	17.16	46,351
11 Dec 24	17.28000 +0.63	17.52	16.50	16.82	57,441
10 Dec 24	16.65000 -0.32	17.22	16.56	17.11	31,186
09 Dec 24	16.97000 +0.38	17.38	16.68	16.68	20,009
06 Dec 24	16.59000 -0.14	16.94	16.26	16.61	30,634
05 Dec 24	16.73000 -1.19	17.40	16.06	17.40	44,371
04 Dec 24	17.92000 -0.27	18.75	17.37	18.75	31,026
03 Dec 24	18.19000 -0.67	19.05	18.18	19.05	19,614
02 Dec 24	18.86000 +0.13	19.05	18.36	19.05	18,615
29 Nov 24	18.73000 +0.10	18.84	18.23	18.65	10,281
27 Nov 24	18.63000 +0.46	19.12	18.20	19.00	19,375
26 Nov 24	18.17000 -0.94	18.95	18.17	18.95	12,105
25 Nov 24	19.11000 +0.44	19.79	18.99	18.99	26,100
22 Nov 24	18.67000 -0.23	19.42	18.67	18.91	20,011
21 Nov 24	18.90000 +1.33	19.05	17.59	17.59	23,642
20 Nov 24	17.57000 -0.05	17.60	16.83	17.34	14,883
19 Nov 24	17.62000 -0.22	17.92	17.40	17.92	12,862
18 Nov 24	17.84000 +0.01	18.19	17.62	17.94	13,903
15 Nov 24	17.83000 -0.57	18.56	17.70	18.56	13,700
14 Nov 24	18.40000 +0.26	18.59	18.01	18.50	21,802
13 Nov 24	18.14000 +0.05	18.81	18.11	18.42	12,494
12 Nov 24	18.09000 -0.64	19.41	18.09	18.62	39,273
11 Nov 24	18.73000 +0.30	19.32	18.08	18.54	24,913
08 Nov 24	18.43000 +0.29	18.50	17.83	18.04	23,727
07 Nov 24	18.14000 -0.58	18.95	18.11	18.57	22,846
06 Nov 24	18.72000 +1.09	18.99	17.76	18.99	52,405
05 Nov 24	17.63000 +1.04	17.77	16.44	16.44	22,214
04 Nov 24	16.59000 +0.33	16.64	16.18	16.38	19,767
01 Nov 24	16.26000 +0.23	16.53	15.97	16.08	19,748
31 Oct 24	16.03000 -0.81	16.96	16.03	16.96	17,504
30 Oct 24	16.84000 -0.05	17.36	16.79	17.00	22,993
29 Oct 24	16.89000 +0.84	17.11	16.21	16.29	50,647
28 Oct 24	16.05000 +0.23	16.52	15.75	15.89	24,149
25 Oct 24	15.82000 +0.04	16.38	15.80	15.90	20,182
24 Oct 24	15.78000 -0.59	16.15	15.77	16.15	11,583
23 Oct 24	16.37000 +0.16	16.49	15.78	16.21	15,324
22 Oct 24	16.21000 +0.14	16.34	15.62	16.25	13,614
21 Oct 24	16.07000 -0.44	16.80	16.02	16.64	16,329
18 Oct 24	16.51000 -0.99	17.36	16.01	17.36	23,486
17 Oct 24	17.50000 +0.25	17.50	16.95	16.95	16,193
16 Oct 24	17.25000 +0.89	17.30	16.49	16.49	20,410
15 Oct 24	16.36000 +0.16	16.81	15.93	16.12	21,766
14 Oct 24	16.20000 -0.29	16.57	16.20	16.55	8,085
11 Oct 24	16.49000 +0.28	16.51	16.12	16.12	8,530
10 Oct 24	16.21000 -0.11	16.59	16.00	16.15	16,540
09 Oct 24	16.32000 -0.32	16.84	16.21	16.59	14,001
08 Oct 24	16.64000 +0.06	16.89	16.51	16.72	15,384
07 Oct 24	16.58000 -0.19	17.08	16.33	16.89	16,155
04 Oct 24	16.77000 +0.32	16.93	16.64	16.64	12,885
03 Oct 24	16.45000 -0.52	16.96	16.19	16.96	18,623
02 Oct 24	16.97000 -0.45	17.89	16.97	17.72	20,169
01 Oct 24	17.42000 -0.66	18.11	17.19	17.98	49,358
30 Sep 24	18.08000 +0.27	18.20	17.30	17.51	21,285
27 Sep 24	17.81000 +0.12	18.40	17.77	17.99	16,195
26 Sep 24	17.69000 +0.88	17.70	17.05	17.05	24,781
25 Sep 24	16.81000 -0.49	17.37	16.63	17.28	27,182
24 Sep 24	17.30000 -0.22	17.82	17.17	17.44	51,678
23 Sep 24	17.52000 -0.51	18.31	17.41	18.22	32,986
20 Sep 24	18.03000 -0.95	18.90	17.85	18.68	100,484
19 Sep 24	18.98000 +0.52	19.00	18.35	18.87	22,405
18 Sep 24	18.46000 +0.72	18.73	17.89	17.93	40,039
17 Sep 24	17.74000 +0.85	17.91	17.11	17.12	26,319
16 Sep 24	16.89000 +0.57	16.90	16.01	16.05	18,007
13 Sep 24	16.32000 +0.63	16.40	15.12	15.70	21,489
12 Sep 24	15.69000 -0.08	15.83	15.58	15.83	16,144
11 Sep 24	15.77000 -0.32	16.06	15.66	15.93	24,849
10 Sep 24	16.09000 +0.26	16.14	15.76	15.97	19,386
09 Sep 24	15.83000 +0.12	16.15	15.81	16.00	28,668
06 Sep 24	15.71000 -0.17	16.07	15.55	15.73	18,169
05 Sep 24	15.88000 +0.36	16.18	15.50	15.50	15,463
04 Sep 24	15.52000 +0.21	15.65	15.13	15.13	19,303
03 Sep 24	15.31000 -0.53	16.18	15.16	15.68	35,671
30 Aug 24	15.84000 -0.32	16.21	15.75	16.21	18,740
29 Aug 24	16.16000 +0.32	16.34	15.95	15.98	22,340
28 Aug 24	15.84000 +0.05	16.30	15.74	15.83	20,813
27 Aug 24	15.79000 +0.09	15.84	15.49	15.60	16,756
26 Aug 24	15.70000 -0.04	16.12	15.68	15.76	38,765
23 Aug 24	15.74000 +0.91	15.87	15.19	15.19	33,278
22 Aug 24	14.83000 -0.17	15.02	14.81	14.91	15,890
21 Aug 24	15.00000 +0.46	15.25	14.60	14.63	28,332
20 Aug 24	14.54000 -0.32	14.91	14.51	14.91	14,593
19 Aug 24	14.86000 +0.25	14.99	14.65	14.65	14,936
16 Aug 24	14.61000 -0.23	15.00	14.59	14.84	24,968
15 Aug 24	14.84000 +0.53	14.90	14.68	14.69	17,599
14 Aug 24	14.31000 -0.06	14.62	13.51	13.51	17,816
13 Aug 24	14.37000 +0.59	14.44	13.90	14.00	17,597
12 Aug 24	13.78000 -0.73	14.49	13.76	14.49	23,365
09 Aug 24	14.51000 -0.23	14.74	14.29	14.74	25,774
08 Aug 24	14.74000 +0.23	14.97	14.49	14.55	25,674
07 Aug 24	14.51000 +0.22	14.62	14.13	14.35	40,140
06 Aug 24	14.29000 +0.16	14.38	14.03	14.25	42,659
05 Aug 24	14.13000 -0.50	14.59	14.00	14.13	54,326
02 Aug 24	14.63000 -0.42	14.81	14.42	14.53	33,905
01 Aug 24	15.05000 -0.22	15.53	14.83	15.53	40,238
31 Jul 24	15.27000 +0.01	16.06	15.02	15.38	29,675
30 Jul 24	15.26000 +0.23	15.43	14.96	15.28	24,838
29 Jul 24	15.03000 -0.65	15.71	14.90	15.67	18,819
26 Jul 24	15.68000 +0.33	15.89	15.37	15.60	19,931
25 Jul 24	15.35000 +0.51	15.45	14.78	14.79	56,922
24 Jul 24	14.84000 -0.60	15.48	14.81	15.48	27,898
23 Jul 24	15.44000 +0.27	15.53	15.00	15.21	45,994
22 Jul 24	15.17000 -0.06	15.34	14.95	15.34	23,729
19 Jul 24	15.23000 -0.29	15.56	14.96	15.55	26,309
18 Jul 24	15.52000 +0.05	16.00	15.31	15.31	33,389
17 Jul 24	15.47000 -0.22	16.08	15.33	15.53	60,245
16 Jul 24	15.69000 +0.85	15.89	15.16	15.19	51,272
15 Jul 24	14.84000 +0.04	15.40	14.76	15.01	49,341
12 Jul 24	14.80000 +0.61	14.88	14.19	14.35	33,524
11 Jul 24	14.19000 +0.84	14.32	13.76	13.78	51,968
10 Jul 24	13.35000 +0.14	13.54	13.15	13.15	32,227
09 Jul 24	13.21000 -0.45	13.77	13.09	13.66	40,984
08 Jul 24	13.66000 +0.38	13.92	13.37	13.37	30,709
05 Jul 24	13.28000 -0.25	13.64	13.16	13.51	88,894
03 Jul 24	13.53000 -0.50	14.11	13.52	14.01	20,764
02 Jul 24	14.03000 -0.41	14.69	14.00	14.59	37,146
01 Jul 24	14.44000 -0.04	14.84	14.32	14.62	38,243
28 Jun 24	14.48000 +0.29	14.97	14.24	14.44	87,493
27 Jun 24	14.19000 +0.04	14.30	14.01	14.23	34,103
26 Jun 24	14.15000 +0.13	14.48	13.81	13.81	78,965
25 Jun 24	14.02000 +0.40	14.64	13.72	13.81	53,187
24 Jun 24	13.62000 +0.11	14.07	13.54	13.62	39,855
21 Jun 24	13.51000 +0.17	13.72	13.21	13.29	76,936
20 Jun 24	13.34000 -0.17	13.78	13.31	13.50	39,439
18 Jun 24	13.51000 -0.43	14.13	13.50	14.00	42,408
17 Jun 24	13.94000 -0.04	14.00	13.55	13.81	66,751
14 Jun 24	13.98000 -0.52	14.23	13.59	14.23	37,242
13 Jun 24	14.50000 +0.30	14.54	14.20	14.20	40,956
12 Jun 24	14.20000 -0.62	15.57	14.19	15.14	59,295
11 Jun 24	14.82000 +0.00	14.88	14.53	14.83	46,138
10 Jun 24	14.82000 -0.05	14.93	14.51	14.87	42,403
07 Jun 24	14.87000 -0.41	15.51	14.80	15.00	41,687
06 Jun 24	15.28000 -2.20	16.42	15.15	16.40	80,329
05 Jun 24	17.48000 +0.33	17.94	17.07	17.08	35,215
04 Jun 24	17.15000 -0.15	17.62	17.03	17.30	17,313
03 Jun 24	17.30000 -0.08	17.60	17.21	17.60	29,898
31 May 24	17.38000 +0.40	17.90	17.09	17.23	13,932
30 May 24	16.98000 +0.89	17.15	16.26	16.26	25,957
29 May 24	16.09000 -0.31	16.50	16.09	16.26	16,792
28 May 24	16.40000 -0.69	17.21	16.28	17.08	29,044
24 May 24	17.09000 +0.02	17.28	17.00	17.28	10,345
23 May 24	17.07000 -0.54	17.76	17.00	17.76	34,017
22 May 24	17.61000 +0.13	17.68	17.36	17.53	17,913
21 May 24	17.48000 -0.30	17.87	17.47	17.86	9,368
20 May 24	17.78000 -0.84	18.60	17.78	18.54	16,258
17 May 24	18.62000 -0.09	18.70	18.51	18.51	11,487
16 May 24	18.71000 +0.11	18.76	18.52	18.60	12,507
15 May 24	18.60000 +0.00	18.81	18.50	18.81	26,391
14 May 24	18.60000 +0.00	19.47	18.54	18.79	15,035
13 May 24	18.60000 +0.29	18.76	18.29	18.34	17,021
10 May 24	18.31000 +0.09	18.38	18.05	18.38	12,687
09 May 24	18.22000 +0.37	18.22	17.77	17.96	17,779
08 May 24	17.85000 +0.21	17.95	17.49	17.57	13,896
07 May 24	17.64000 +0.02	17.92	17.64	17.92	14,486
06 May 24	17.62000 +0.02	17.80	17.42	17.79	16,075
03 May 24	17.60000 +0.17	17.80	17.50	17.80	16,637
02 May 24	17.43000 +0.04	17.74	17.40	17.40	26,883
01 May 24	17.39000 +0.39	17.55	17.14	17.16	29,647
30 Apr 24	17.00000 -0.30	17.28	17.00	17.11	25,459
29 Apr 24	17.30000 -0.04	17.67	16.99	17.57	40,205
26 Apr 24	17.34000 +0.05	17.93	17.23	17.23	58,991
25 Apr 24	17.29000 -0.71	17.90	17.03	17.89	48,707
24 Apr 24	18.00000 -0.45	18.38	17.86	18.38	33,359
23 Apr 24	18.45000 +0.02	18.72	18.30	18.50	18,345
22 Apr 24	18.43000 +0.11	18.82	18.25	18.25	29,115
19 Apr 24	18.32000 +0.26	18.54	17.91	17.91	35,844
18 Apr 24	18.06000 -0.12	18.31	17.90	18.08	35,871
17 Apr 24	18.18000 +0.03	18.69	17.92	18.37	56,415
16 Apr 24	18.15000 -0.31	18.79	17.85	18.23	89,514
15 Apr 24	18.46000 +0.06	18.78	17.86	17.94	138,294
12 Apr 24	18.40000 -2.58	20.90	17.78	20.45	162,512
11 Apr 24	20.98000 +0.38	20.98	19.75	19.93	87,610
10 Apr 24	20.60000 -1.17	21.40	20.12	21.18	61,196
09 Apr 24	21.77000 -0.31	22.06	21.32	22.06	45,737
08 Apr 24	22.08000 -0.99	23.32	22.08	23.32	31,804
05 Apr 24	23.07000 -0.55	23.73	22.88	23.73	18,927
04 Apr 24	23.62000 +0.32	23.85	23.39	23.70	31,064
03 Apr 24	23.30000 +0.08	23.58	22.97	22.97	21,602
02 Apr 24	23.22000 -0.42	23.35	22.71	23.19	25,240
01 Apr 24	23.64000 -0.37	24.18	23.13	24.18	20,098
28 Mar 24	24.01000 +0.37	24.05	23.82	23.82	19,049
27 Mar 24	23.64000 +0.72	23.69	23.18	23.18	14,780
26 Mar 24	22.92000 -0.20	23.38	22.91	23.38	19,858
25 Mar 24	23.12000 -0.22	23.48	22.91	23.23	11,398
22 Mar 24	23.34000 -0.64	24.14	23.17	24.14	15,619
21 Mar 24	23.98000 +0.72	23.98	23.23	23.28	34,837
20 Mar 24	23.26000 +0.29	23.35	22.47	22.77	35,012
19 Mar 24	22.97000 -0.04	23.10	22.65	22.72	20,424
18 Mar 24	23.01000 -0.73	23.60	22.93	23.56	58,991
15 Mar 24	23.74000 +0.44	23.94	22.53	22.53	74,581
14 Mar 24	23.30000 -0.28	23.50	23.00	23.50	39,632
13 Mar 24	23.58000 +1.04	23.79	23.00	23.00	25,974
12 Mar 24	22.54000 -0.67	23.29	22.22	23.02	35,752
11 Mar 24	23.21000 +0.13	23.28	22.59	22.85	21,030
08 Mar 24	23.08000 -0.27	23.46	22.60	23.42	28,183
07 Mar 24	23.35000 +0.20	23.55	23.06	23.10	19,547
06 Mar 24	23.15000 -0.29	23.45	22.98	23.40	28,562
05 Mar 24	23.44000 -0.63	23.95	23.08	23.69	27,414
04 Mar 24	24.07000 -0.51	24.82	23.96	24.82	34,314
01 Mar 24	24.58000 +0.07	24.74	23.66	24.45	40,898
29 Feb 24	24.51000 +0.83	24.65	23.87	23.87	32,725
28 Feb 24	23.68000 -0.83	24.23	23.46	24.17	38,773
27 Feb 24	24.51000 +0.29	24.76	24.25	24.25	16,338
26 Feb 24	24.22000 -0.01	24.63	24.00	24.00	57,050
23 Feb 24	24.23000 +0.26	24.42	23.54	23.80	11,625
22 Feb 24	23.97000 -0.56	24.39	23.71	24.39	24,382
21 Feb 24	24.53000 +0.36	24.54	24.01	24.36	17,941
20 Feb 24	24.17000 -0.97	24.96	24.03	24.77	48,712
16 Feb 24	25.14000 -0.56	25.62	25.14	25.55	27,204
15 Feb 24	25.70000 +1.03	25.80	24.30	24.80	27,035
14 Feb 24	24.67000 +0.51	24.67	23.86	24.65	13,522
13 Feb 24	24.16000 -1.06	24.31	23.82	24.31	35,777
12 Feb 24	25.22000 +1.10	25.57	23.10	23.95	38,777
09 Feb 24	24.12000 +0.36	24.25	23.36	23.36	17,625
08 Feb 24	23.76000 +0.45	23.76	23.03	23.07	23,639
07 Feb 24	23.31000 -0.78	24.00	23.11	24.00	27,923
06 Feb 24	24.09000 +0.53	24.24	23.62	23.62	17,401
05 Feb 24	23.56000 -0.18	23.75	23.27	23.63	26,101
02 Feb 24	23.74000 -0.41	24.20	23.73	24.01	29,264
01 Feb 24	24.15000 +1.07	24.18	22.88	23.04	39,905
31 Jan 24	23.08000 -1.52	24.41	23.00	24.40	56,975
30 Jan 24	24.60000 -0.69	25.66	24.60	25.28	19,280
29 Jan 24	25.29000 +0.27	25.52	25.02	25.04	47,443
26 Jan 24	25.02000 +0.77	25.29	24.41	24.59	63,160
25 Jan 24	24.25000 +0.20	24.39	24.03	24.39	39,034
24 Jan 24	24.05000 -1.04	25.00	23.87	25.00	32,911
23 Jan 24	25.09000 +1.29	25.50	24.00	24.17	74,077
22 Jan 24	23.80000 +0.24	24.07	23.73	23.83	45,078
19 Jan 24	23.56000 -0.03	23.69	23.05	23.69	25,651
18 Jan 24	23.59000 -0.01	23.73	23.31	23.73	21,088
17 Jan 24	23.60000 +0.07	23.76	23.07	23.15	37,324
16 Jan 24	23.53000 +0.21	23.56	23.09	23.15	29,011
12 Jan 24	23.32000 -0.27	23.79	23.30	23.79	34,010
11 Jan 24	23.59000 -0.05	23.61	22.97	23.42	38,270
10 Jan 24	23.64000 +0.22	23.81	23.07	23.23	43,111
09 Jan 24	23.42000 -0.52	23.87	23.33	23.87	43,128
08 Jan 24	23.94000 -0.18	24.38	23.78	24.15	56,464
05 Jan 24	24.12000 -0.31	24.61	23.77	24.40	109,485
04 Jan 24	24.43000 -0.55	25.21	24.32	25.08	75,810
03 Jan 24	24.98000 -1.18	26.04	24.81	25.80	113,406
02 Jan 24	26.16000 +0.08	26.33	25.80	26.00	51,101
29 Dec 23	26.08000 -0.61	27.05	26.08	26.85	41,219
28 Dec 23	26.69000 -0.37	27.15	26.29	27.06	44,942
27 Dec 23	27.06000 +0.45	27.09	26.12	26.60	49,009
26 Dec 23	26.61000 +0.11	26.95	26.50	26.54	38,396
22 Dec 23	26.50000 +0.05	27.08	26.10	26.40	42,744
21 Dec 23	26.45000 +0.37	26.57	25.54	26.34	48,592
20 Dec 23	26.08000 +0.66	26.59	25.25	25.25	52,830
19 Dec 23	25.42000 -0.10	26.00	25.28	25.75	69,187
18 Dec 23	25.52000 +0.03	26.19	25.25	25.74	71,871
15 Dec 23	25.49000 +0.99	25.66	24.51	24.80	140,616
14 Dec 23	24.50000 +0.54	24.93	23.92	24.26	84,308
13 Dec 23	23.96000 +0.28	24.33	23.39	24.00	133,988
12 Dec 23	23.68000 -0.04	24.00	23.22	23.76	34,377
11 Dec 23	23.72000 +0.47	24.25	23.50	23.71	45,948
08 Dec 23	23.25000 +1.07	23.73	22.15	22.40	47,205
07 Dec 23	22.18000 +2.09	22.99	20.76	22.22	60,307
06 Dec 23	20.09000 -0.22	20.79	19.79	20.79	25,496
05 Dec 23	20.31000 +0.70	20.66	19.47	19.74	40,959
04 Dec 23	19.61000 +0.87	19.94	18.30	18.60	26,135
01 Dec 23	18.74000 +0.86	18.98	17.72	18.01	21,656
30 Nov 23	17.88000 +0.46	17.94	17.30	17.30	16,388
29 Nov 23	17.42000 -0.90	18.42	17.24	18.32	16,551
28 Nov 23	18.32000 -0.06	18.61	18.25	18.31	7,712
27 Nov 23	18.38000 -0.42	18.81	18.33	18.77	20,621
24 Nov 23	18.80000 +0.22	18.95	18.32	18.64	9,921
22 Nov 23	18.58000 +0.35	18.64	18.06	18.46	15,375
21 Nov 23	18.23000 -0.34	18.55	18.03	18.50	14,452
20 Nov 23	18.57000 +0.32	18.61	18.21	18.21	9,765
17 Nov 23	18.25000 +0.03	18.77	18.14	18.40	31,846
16 Nov 23	18.22000 -0.35	18.34	18.10	18.26	13,147
15 Nov 23	18.57000 -0.13	18.90	18.44	18.56	20,957
14 Nov 23	18.70000 +1.31	18.70	17.88	17.88	27,695
13 Nov 23	17.39000 +0.15	17.55	17.00	17.08	9,761
10 Nov 23	17.24000 +0.02	17.25	16.80	17.13	21,553
09 Nov 23	17.22000 -0.41	17.73	17.08	17.42	16,234
08 Nov 23	17.63000 +0.09	17.63	17.29	17.36	12,781
07 Nov 23	17.54000 -0.06	17.80	17.17	17.71	11,702
06 Nov 23	17.60000 -0.30	18.00	17.45	18.00	14,844
03 Nov 23	17.90000 +0.48	17.94	17.21	17.69	31,996
02 Nov 23	17.42000 +0.86	17.54	16.44	16.61	27,417
01 Nov 23	16.56000 -0.16	16.70	16.39	16.65	27,231
31 Oct 23	16.72000 +0.07	16.77	16.60	16.65	16,338
30 Oct 23	16.65000 +0.29	16.67	16.17	16.37	30,439
27 Oct 23	16.36000 -0.34	16.68	16.09	16.45	23,375
26 Oct 23	16.70000 -0.35	16.99	16.39	16.97	24,193
25 Oct 23	17.05000 +0.14	17.33	16.73	16.77	34,312
24 Oct 23	16.91000 -0.28	17.61	16.83	17.23	28,237
23 Oct 23	17.19000 -0.62	17.75	17.01	17.75	22,538
20 Oct 23	17.81000 +0.07	17.82	17.50	17.77	21,186
19 Oct 23	17.74000 -0.23	18.06	17.65	17.93	22,348
18 Oct 23	17.97000 -0.69	18.58	17.91	18.58	14,118
17 Oct 23	18.66000 +0.12	19.14	18.36	18.36	25,695
16 Oct 23	18.54000 +0.26	18.69	18.28	18.39	16,950
13 Oct 23	18.28000 -0.30	18.63	18.01	18.61	18,183
12 Oct 23	18.58000 -0.70	19.35	18.29	19.35	23,235
11 Oct 23	19.28000 +0.07	19.43	19.16	19.26	26,136
10 Oct 23	19.21000 +0.29	19.27	18.75	19.09	22,157
09 Oct 23	18.92000 -0.01	19.00	17.91	18.93	21,282
06 Oct 23	18.93000 -0.11	19.08	18.64	19.08	16,711
05 Oct 23	19.04000 -0.54	19.72	18.79	18.87	35,993
04 Oct 23	19.58000 +0.02	19.67	19.31	19.51	37,544
03 Oct 23	19.56000 -0.27	19.90	19.29	19.74	42,745
02 Oct 23	19.83000 +0.38	19.92	19.26	19.26	44,135
29 Sep 23	19.45000 +0.06	19.78	19.01	19.64	34,428
28 Sep 23	19.39000 -0.10	19.57	18.94	19.53	35,944
27 Sep 23	19.49000 -0.19	20.12	19.30	19.71	32,464
26 Sep 23	19.68000 -0.15	20.00	19.65	19.83	50,043
25 Sep 23	19.83000 +0.29	19.88	19.32	19.35	24,281
22 Sep 23	19.54000 -0.58	20.25	19.51	20.25	30,936
21 Sep 23	20.12000 +0.13	20.20	19.58	19.96	34,033
20 Sep 23	19.99000 -0.03	20.25	19.88	20.01	34,420
19 Sep 23	20.02000 +0.10	20.05	19.36	19.99	36,404
18 Sep 23	19.92000 +0.06	20.14	19.66	19.96	31,858
15 Sep 23	19.86000 +0.11	19.86	18.97	19.24	92,109
14 Sep 23	19.75000 +0.55	19.76	19.27	19.30	48,314
13 Sep 23	19.20000 +0.20	19.50	19.13	19.14	99,851
12 Sep 23	19.00000 +0.20	19.17	18.64	18.64	45,489
11 Sep 23	18.80000 +1.03	18.95	17.77	18.00	62,687
08 Sep 23	17.77000 -3.63	19.64	17.75	18.00	259,597
07 Sep 23	21.40000 +0.13	21.61	21.23	21.31	69,090
06 Sep 23	21.27000 +0.12	21.38	20.56	21.05	44,667
05 Sep 23	21.15000 -0.73	21.75	21.15	21.75	37,616
01 Sep 23	21.88000 +0.35	22.13	21.59	21.63	30,096
31 Aug 23	21.53000 -0.31	22.07	21.39	22.01	29,986
30 Aug 23	21.84000 -0.15	22.10	21.80	22.05	32,464
29 Aug 23	21.99000 -0.01	22.19	21.77	22.04	32,783
28 Aug 23	22.00000 +0.43	22.27	21.69	21.73	47,729
25 Aug 23	21.57000 +0.35	21.74	21.24	21.53	31,958
24 Aug 23	21.22000 -0.60	21.77	21.18	21.68	34,739
23 Aug 23	21.82000 +0.01	21.93	21.52	21.70	28,062
22 Aug 23	21.81000 -0.05	22.08	21.79	21.79	34,417
21 Aug 23	21.86000 +0.36	21.99	21.45	21.45	34,206
18 Aug 23	21.50000 +0.20	21.77	21.23	21.23	30,560
17 Aug 23	21.30000 +0.11	21.56	21.13	21.23	43,201
16 Aug 23	21.19000 -0.54	22.04	21.18	21.71	37,340
15 Aug 23	21.73000 +0.17	21.81	21.43	21.56	25,471
14 Aug 23	21.56000 +0.31	21.65	21.12	21.25	36,066
11 Aug 23	21.25000 +0.22	21.48	21.06	21.06	31,760
10 Aug 23	21.03000 +0.17	21.23	20.98	21.00	38,010
09 Aug 23	20.86000 +0.46	20.98	20.30	20.52	43,280
08 Aug 23	20.40000 -0.19	20.56	20.19	20.56	52,809
07 Aug 23	20.59000 +0.20	20.91	20.30	20.30	68,923
04 Aug 23	20.39000 +0.02	21.30	20.22	20.36	78,971
03 Aug 23	20.37000 +0.37	20.63	20.02	20.02	62,727
02 Aug 23	20.00000 +0.31	20.00	19.53	19.53	197,670
01 Aug 23	19.69000 -0.38	20.08	19.48	20.01	75,884
31 Jul 23	20.07000 -0.11	20.37	19.88	20.17	33,368
28 Jul 23	20.18000 +0.00	20.46	20.09	20.42	34,998
27 Jul 23	20.18000 -0.07	20.48	19.99	20.41	59,489
26 Jul 23	20.25000 -0.76	21.20	20.15	20.99	39,548
25 Jul 23	21.01000 -0.21	21.14	20.74	21.10	54,471
24 Jul 23	21.22000 +0.33	21.34	20.89	20.89	38,018
21 Jul 23	20.89000 -0.02	21.06	20.71	21.06	38,320
20 Jul 23	20.91000 -0.05	21.03	20.65	20.92	43,725
19 Jul 23	20.96000 +0.42	20.96	20.38	20.45	37,421
18 Jul 23	20.54000 +0.50	20.64	20.00	20.00	30,569
17 Jul 23	20.04000 +0.13	20.09	19.70	19.77	38,985
14 Jul 23	19.91000 -0.04	19.92	19.55	19.91	36,711
13 Jul 23	19.95000 -0.04	20.10	19.70	20.10	51,436
12 Jul 23	19.99000 +0.07	20.14	19.88	20.00	60,517
11 Jul 23	19.92000 +0.68	19.97	19.19	19.19	79,087
10 Jul 23	19.24000 +0.16	19.56	18.81	18.92	53,206
07 Jul 23	19.08000 +0.57	19.17	18.53	18.62	91,319
06 Jul 23	18.51000 -0.18	18.58	18.32	18.58	55,280
05 Jul 23	18.69000 -0.24	18.92	18.55	18.92	53,974
03 Jul 23	18.93000 +0.27	18.94	18.60	18.64	37,729
30 Jun 23	18.66000 -0.14	19.22	18.65	18.98	45,842
29 Jun 23	18.80000 +0.57	18.86	18.15	18.15	30,201
28 Jun 23	18.23000 -0.25	18.42	18.11	18.36	31,931
27 Jun 23	18.48000 -0.06	18.75	18.34	18.49	56,870
26 Jun 23	18.54000 +0.72	18.65	17.75	17.75	88,691
23 Jun 23	17.82000 -0.82	18.69	17.72	18.46	1,334,945
22 Jun 23	18.64000 -0.08	18.85	18.58	18.60	73,614
21 Jun 23	18.72000 +0.49	18.92	18.21	18.22	68,213
20 Jun 23	18.23000 +0.31	18.47	17.80	17.95	62,489
16 Jun 23	17.92000 -0.31	18.30	17.85	18.25	57,291
15 Jun 23	18.23000 -0.24	18.43	18.07	18.22	54,834
14 Jun 23	18.47000 +0.16	18.89	18.46	18.53	46,695
13 Jun 23	18.31000 +0.24	18.64	18.22	18.27	48,587
12 Jun 23	18.07000 +0.42	18.15	17.72	17.73	58,571
09 Jun 23	17.65000 +0.57	17.78	17.16	17.21	49,673
08 Jun 23	17.08000 +0.04	17.97	17.07	17.81	60,302
07 Jun 23	17.04000 +0.37	17.33	16.66	16.66	49,866
06 Jun 23	16.67000 +0.79	16.72	15.97	15.97	43,733
05 Jun 23	15.88000 -0.05	16.10	15.70	15.82	41,635
02 Jun 23	15.93000 +0.44	16.01	15.51	15.51	36,070
01 Jun 23	15.49000 +0.64	15.60	14.78	14.86	52,261
31 May 23	14.85000 -0.90	15.76	14.85	15.69	31,385
30 May 23	15.75000 -0.08	15.96	15.69	15.73	34,919
26 May 23	15.83000 -0.13	16.01	15.81	15.92	28,357
25 May 23	15.96000 -0.23	16.14	15.91	16.10	26,593
24 May 23	16.19000 -0.03	16.36	16.16	16.16	40,272
23 May 23	16.22000 +0.22	16.49	16.07	16.07	26,685
22 May 23	16.00000 -0.46	16.57	16.00	16.57	50,865
19 May 23	16.46000 +0.03	16.74	16.36	16.39	33,992
18 May 23	16.43000 -0.01	16.59	16.28	16.50	43,462
17 May 23	16.44000 +0.28	16.60	16.27	16.27	61,853
16 May 23	16.16000 +0.18	16.34	15.90	16.00	37,695
15 May 23	15.98000 +0.23	16.15	15.81	15.86	45,658
12 May 23	15.75000 +0.29	15.85	15.51	15.51	44,179
11 May 23	15.46000 +0.12	15.73	15.31	15.33	37,859
10 May 23	15.34000 +0.02	15.53	15.27	15.39	36,274
09 May 23	15.32000 +0.15	15.54	15.13	15.13	34,452
08 May 23	15.17000 +0.07	15.32	15.05	15.11	40,084
05 May 23	15.10000 +0.32	15.19	14.86	14.95	44,534
04 May 23	14.78000 -0.62	15.53	14.73	15.53	42,085
03 May 23	15.40000 -0.18	15.76	15.40	15.54	44,870
02 May 23	15.58000 -0.10	15.89	15.55	15.72	40,623
01 May 23	15.68000 -0.13	15.97	15.68	15.77	48,951
28 Apr 23	15.81000 -0.31	16.15	15.81	16.09	46,632
27 Apr 23	16.12000 +0.09	16.39	16.01	16.17	37,415
26 Apr 23	16.03000 -0.15	16.42	15.75	16.26	99,043
25 Apr 23	16.18000 -0.15	16.40	16.17	16.35	58,167
24 Apr 23	16.33000 -0.22	16.55	16.20	16.41	76,439
21 Apr 23	16.55000 -0.36	16.86	16.49	16.83	91,762
20 Apr 23	16.91000 -0.56	17.64	16.88	17.52	54,593
19 Apr 23	17.47000 -0.43	17.89	17.46	17.75	94,118
18 Apr 23	17.90000 -0.07	18.16	17.67	17.90	54,492
17 Apr 23	17.97000 -0.19	18.28	17.67	17.90	46,251
14 Apr 23	18.16000 +0.33	18.53	17.60	17.81	39,592
13 Apr 23	17.83000 -1.16	18.55	17.59	18.47	87,822
12 Apr 23	18.99000 +0.17	19.08	18.67	18.97	68,057
11 Apr 23	18.82000 +0.09	19.06	18.71	18.80	43,522
10 Apr 23	18.73000 +0.40	19.00	18.19	18.19	44,026
06 Apr 23	18.33000 +0.02	18.43	18.10	18.10	22,978
05 Apr 23	18.31000 -0.46	18.83	18.31	18.83	43,505
04 Apr 23	18.77000 -0.21	19.14	18.65	19.14	45,268
03 Apr 23	18.98000 +0.79	19.01	18.14	18.17	125,797
31 Mar 23	18.19000 +0.29	18.26	17.75	18.08	66,914
30 Mar 23	17.90000 -0.53	18.60	17.83	18.44	81,270
29 Mar 23	18.43000 -0.42	19.14	17.81	19.01	83,887
28 Mar 23	18.85000 -0.05	19.00	18.53	18.95	42,983
27 Mar 23	18.90000 +0.27	19.10	18.88	18.88	22,402
24 Mar 23	18.63000 -0.15	19.15	18.50	18.76	125,481
23 Mar 23	18.78000 +0.02	19.41	18.77	18.96	50,238
22 Mar 23	18.76000 +0.24	19.15	18.39	18.39	45,136
21 Mar 23	18.52000 -0.98	19.73	18.52	19.56	87,695
20 Mar 23	19.50000 +0.04	19.78	19.43	19.45	21,999
17 Mar 23	19.46000 -1.07	20.53	19.11	20.25	44,284
16 Mar 23	20.53000 +0.34	20.61	19.66	19.80	28,586
15 Mar 23	20.19000 -0.65	20.57	20.10	20.40	26,595
14 Mar 23	20.84000 +0.48	20.94	20.63	20.83	26,139
13 Mar 23	20.36000 -0.61	20.71	20.27	20.65	34,728
10 Mar 23	20.97000 -0.19	21.33	20.77	21.10	80,745
09 Mar 23	21.16000 +0.06	21.39	21.00	21.00	44,483
08 Mar 23	21.10000 +0.55	21.10	20.51	20.72	35,589
07 Mar 23	20.55000 +0.25	20.70	20.14	20.14	27,901
06 Mar 23	20.30000 -0.46	20.75	20.04	20.75	37,850
03 Mar 23	20.76000 -0.27	21.25	20.68	21.24	17,783
02 Mar 23	21.03000 -0.80	21.60	21.03	21.59	22,136
01 Mar 23	21.83000 -0.16	22.10	20.53	22.10	30,961
28 Feb 23	21.98500 +0.36	22.00	21.64	21.74	20,249
27 Feb 23	21.63000 +0.32	21.63	21.05	21.50	27,961
24 Feb 23	21.31000 +0.04	21.37	20.94	21.03	27,996
23 Feb 23	21.27000 +0.45	21.29	20.94	21.00	27,730
22 Feb 23	20.82000 +0.17	20.94	20.66	20.82	55,225
21 Feb 23	20.65000 -0.72	21.47	20.65	21.14	25,197
17 Feb 23	21.37000 +0.30	21.39	20.53	20.90	34,649
16 Feb 23	21.07000 +0.34	21.12	20.51	20.66	48,591
15 Feb 23	20.73000 +0.19	20.88	20.17	20.17	25,933
14 Feb 23	20.54000 -0.59	21.16	20.51	20.97	35,481
13 Feb 23	21.13000 +0.28	21.23	21.06	21.06	17,593
10 Feb 23	20.85000 -0.12	21.08	20.84	20.84	25,974
09 Feb 23	20.97000 +0.06	21.25	20.97	21.10	31,099
08 Feb 23	20.91000 +0.03	20.96	20.60	20.68	35,186
07 Feb 23	20.88000 +0.16	21.02	20.51	20.77	28,920
06 Feb 23	20.72000 -0.41	21.15	20.62	21.15	51,114
03 Feb 23	21.13000 -0.03	21.37	20.69	20.96	26,646
02 Feb 23	21.16000 +0.39	21.51	20.19	20.93	43,348
01 Feb 23	20.77000 -0.29	21.25	20.75	21.04	48,044
31 Jan 23	21.06000 +0.56	21.21	20.34	20.34	43,335
30 Jan 23	20.50000 -0.02	20.63	20.41	20.49	23,116
27 Jan 23	20.52000 +0.38	20.66	20.14	20.17	24,301
26 Jan 23	20.14000 -0.15	20.37	19.94	20.27	39,151
25 Jan 23	20.29000 +0.34	20.43	19.70	19.88	46,676
24 Jan 23	19.95000 +0.24	20.08	19.63	19.78	44,996
23 Jan 23	19.71000 +0.01	19.91	19.57	19.75	47,580
20 Jan 23	19.70000 +0.04	19.77	19.57	19.60	43,080
19 Jan 23	19.66000 -0.54	20.20	19.55	20.15	44,925
18 Jan 23	20.20000 +0.10	20.35	19.95	19.96	49,418
17 Jan 23	20.10000 -0.30	20.71	20.10	20.40	30,671
13 Jan 23	20.40000 +0.07	20.50	19.88	20.30	32,373
12 Jan 23	20.33000 +0.29	20.55	20.04	20.22	67,131
11 Jan 23	20.04000 +0.17	20.26	19.92	19.92	63,000
10 Jan 23	19.87000 +0.24	20.15	19.67	19.74	47,672
09 Jan 23	19.63000 +0.28	19.83	19.22	19.48	64,522
06 Jan 23	19.35000 +0.32	19.49	18.98	19.20	42,828
05 Jan 23	19.03000 +0.21	19.12	18.45	18.78	39,927
04 Jan 23	18.82000 +0.23	19.12	18.56	18.77	46,721
03 Jan 23	18.59000 -0.11	18.94	18.40	18.71	55,605
30 Dec 22	18.70000 +0.33	18.96	18.21	18.39	66,611
29 Dec 22	18.37000 +0.87	18.49	17.68	17.70	63,858
28 Dec 22	17.50000 -0.27	17.93	17.31	17.81	30,868
27 Dec 22	17.77000 -0.12	18.04	17.58	18.04	56,094
23 Dec 22	17.89000 +0.23	17.91	17.53	17.53	29,284
22 Dec 22	17.66000 -0.16	17.74	17.35	17.59	37,514
21 Dec 22	17.82000 -0.03	18.14	17.78	17.82	30,314
20 Dec 22	17.85000 +0.04	17.91	16.39	17.68	51,329
19 Dec 22	17.81000 +0.48	17.84	17.27	17.43	45,960
16 Dec 22	17.33000 -0.04	17.34	16.93	17.12	53,728
15 Dec 22	17.37000 -0.36	17.49	16.90	16.90	31,081
14 Dec 22	17.73000 +0.13	17.92	17.57	17.60	43,312
13 Dec 22	17.60000 +0.42	18.20	17.27	17.53	62,713
12 Dec 22	17.18000 -0.82	18.00	17.00	18.00	60,932
09 Dec 22	18.00000 -0.06	18.37	17.96	18.10	53,939
08 Dec 22	18.06000 +0.70	18.50	17.44	18.00	117,167
07 Dec 22	17.36000 +0.37	17.44	17.07	17.25	75,105
06 Dec 22	16.99000 +0.14	17.09	16.84	16.94	35,344
05 Dec 22	16.85000 -0.28	17.09	16.79	16.95	39,074
02 Dec 22	17.13000 +0.10	17.20	16.80	16.92	29,098
01 Dec 22	17.03000 +0.02	17.24	16.96	17.17	22,050
30 Nov 22	17.01000 -0.01	17.15	16.66	17.15	38,043
29 Nov 22	17.02000 +0.22	17.17	16.90	16.90	27,048
28 Nov 22	16.80000 -0.64	17.29	16.53	17.29	66,333
25 Nov 22	17.44000 -0.26	17.77	17.39	17.74	20,772
23 Nov 22	17.70000 +0.06	17.83	17.42	17.71	26,830
22 Nov 22	17.64000 -0.11	18.17	17.50	17.79	31,059
21 Nov 22	17.75000 -0.54	18.22	17.65	18.20	36,560
18 Nov 22	18.29000 +0.50	18.35	17.83	17.84	45,762
17 Nov 22	17.79000 +0.20	18.08	16.80	17.37	46,626
16 Nov 22	17.59000 -0.37	18.00	17.47	18.00	51,356
15 Nov 22	17.96000 +0.47	18.02	17.48	17.57	44,550
14 Nov 22	17.49000 +0.00	17.70	17.25	17.25	37,287
11 Nov 22	17.49000 +0.56	17.94	16.73	16.89	59,906
10 Nov 22	16.93000 +0.47	17.42	16.70	16.79	57,569
09 Nov 22	16.46000 +0.01	16.74	16.25	16.32	38,141
08 Nov 22	16.45000 +0.36	16.78	16.07	16.07	76,500
07 Nov 22	16.09000 +2.28	16.18	15.40	15.48	66,826
14 Oct 22	13.81000 +0.01	13.95	13.64	13.95	84,834
13 Oct 22	13.80000 +0.39	13.84	13.08	13.19	86,653
12 Oct 22	13.41000 +0.23	13.41	13.10	13.25	35,123
11 Oct 22	13.18000 +0.25	13.33	12.91	12.99	87,476
10 Oct 22	12.93000 -0.30	13.48	12.90	13.25	52,171
07 Oct 22	13.23000 -0.27	13.36	13.03	13.34	79,799
06 Oct 22	13.50000 -0.44	13.99	13.48	13.99	32,314
05 Oct 22	13.94000 -0.08	14.09	13.62	13.86	55,309
04 Oct 22	14.02000 +0.15	14.27	13.95	13.97	102,360
03 Oct 22	13.87000 +0.38	13.98	13.50	13.58	73,403
30 Sep 22	13.49000 -0.03	13.65	13.27	13.54	81,962
29 Sep 22	13.52000 -0.25	13.63	13.46	13.63	53,149
28 Sep 22	13.77000 +0.20	13.84	13.54	13.54	43,103
27 Sep 22	13.57000 -0.42	14.11	13.37	14.11	77,696
26 Sep 22	13.99000 -0.22	14.25	13.99	14.10	76,116
23 Sep 22	14.21000 -0.21	14.40	14.09	14.33	82,805
22 Sep 22	14.42000 -0.17	14.60	14.34	14.54	99,206
21 Sep 22	14.59000 -0.27	15.12	14.59	14.98	78,290
20 Sep 22	14.86000 +0.17	15.18	14.40	14.56	145,756
19 Sep 22	14.69000 +0.16	14.81	14.46	14.46	110,791
16 Sep 22	14.53000 -0.15	14.54	14.18	14.47	104,248
15 Sep 22	14.68000 -0.18	14.98	14.64	14.76	106,204
14 Sep 22	14.86000 -0.53	15.47	14.80	15.47	93,715
13 Sep 22	15.39000 -0.18	15.60	15.01	15.09	164,842
12 Sep 22	15.57000 +0.32	15.75	15.27	15.41	49,496
09 Sep 22	15.25000 +0.47	15.66	14.86	14.99	154,139
08 Sep 22	14.78000 -0.62	15.94	14.38	15.94	171,152
07 Sep 22	15.40000 +0.56	15.44	14.79	14.85	59,447
06 Sep 22	14.84000 -0.34	15.36	14.81	15.19	112,535
02 Sep 22	15.18000 -0.03	15.44	15.05	15.44	56,123
01 Sep 22	15.21000 -0.66	15.85	15.13	15.85	47,946
31 Aug 22	15.87000 -0.63	16.53	15.78	16.29	39,496
30 Aug 22	16.50000 +0.17	16.54	16.18	16.39	74,316
29 Aug 22	16.33000 -0.27	16.45	16.25	16.40	68,460
26 Aug 22	16.60000 -0.08	16.69	16.49	16.67	76,793
25 Aug 22	16.68000 +0.28	16.77	16.50	16.52	50,846
24 Aug 22	16.40000 +0.06	16.50	16.25	16.42	44,986
23 Aug 22	16.34000 -0.10	16.57	16.28	16.49	67,082
22 Aug 22	16.44000 -0.33	16.72	16.33	16.63	103,657
19 Aug 22	16.77000 +0.04	16.86	16.43	16.66	94,787
18 Aug 22	16.73000 +0.08	16.78	16.50	16.65	90,327
17 Aug 22	16.65000 -0.14	16.76	16.41	16.75	137,801
16 Aug 22	16.79000 +0.36	16.91	16.26	16.48	194,363
15 Aug 22	16.43000 +0.02	16.62	16.28	16.41	175,641
12 Aug 22	16.41000 +0.10	16.65	16.20	16.31	184,300
11 Aug 22	16.31000 +0.18	16.49	16.28	16.32	105,840
10 Aug 22	16.13000 +0.13	16.33	16.03	16.25	73,616
09 Aug 22	16.00000 -0.30	16.30	15.88	16.30	75,796
08 Aug 22	16.30000 +0.17	16.52	16.21	16.21	83,887
05 Aug 22	16.13000 -0.24	16.36	16.00	16.36	76,128
04 Aug 22	16.37000 -0.28	16.70	16.37	16.70	45,530
03 Aug 22	16.65000 +0.15	16.74	16.27	16.56	88,586
02 Aug 22	16.50000 -0.26	16.68	16.41	16.63	38,888
01 Aug 22	16.76000 +0.22	16.76	16.15	16.55	79,110
29 Jul 22	16.54000 -0.10	16.82	16.51	16.82	41,905
28 Jul 22	16.64000 +0.03	16.69	16.52	16.58	58,474
27 Jul 22	16.61000 +0.26	16.71	16.36	16.45	28,978
26 Jul 22	16.35000 -0.38	16.61	16.35	16.60	50,051
25 Jul 22	16.73000 +0.15	16.79	16.20	16.62	102,995
22 Jul 22	16.58000 -0.20	16.94	16.44	16.78	36,564
21 Jul 22	16.78000 +0.00	16.79	16.47	16.63	45,920
20 Jul 22	16.78000 +0.36	16.85	16.44	16.46	109,876
19 Jul 22	16.42000 +0.05	16.65	16.38	16.43	77,919
18 Jul 22	16.37000 +0.17	16.65	16.22	16.43	44,755
15 Jul 22	16.20000 +0.20	16.31	15.88	16.19	28,323
14 Jul 22	16.00000 -0.30	16.18	15.80	16.14	138,586
13 Jul 22	16.30000 -0.29	16.55	16.16	16.42	27,743
12 Jul 22	16.59000 +0.48	16.74	16.06	16.06	43,727
11 Jul 22	16.11000 -0.05	16.26	15.98	16.03	44,641
08 Jul 22	16.16000 -0.09	16.56	16.05	16.27	61,227
07 Jul 22	16.25000 +0.45	16.29	15.83	15.94	109,259
06 Jul 22	15.80000 -0.09	16.20	15.62	15.83	148,615
05 Jul 22	15.89000 +0.36	15.94	15.01	15.50	111,225
01 Jul 22	15.53000 -0.02	15.72	15.42	15.53	137,783
30 Jun 22	15.55000 -0.31	15.76	15.20	15.61	106,027
29 Jun 22	15.86000 +0.12	16.11	15.42	15.64	140,147
28 Jun 22	15.74000 -0.71	16.51	15.74	16.42	62,832
27 Jun 22	16.45000 -0.22	17.32	16.17	16.89	100,900
24 Jun 22	16.67000 +0.60	17.15	15.93	16.04	1,467,479
23 Jun 22	16.07000 +0.28	16.07	15.65	15.73	112,240
22 Jun 22	15.79000 +0.32	16.02	15.29	15.31	93,962
21 Jun 22	15.47000 +0.17	15.64	15.26	15.41	107,801
17 Jun 22	15.30000 +0.23	15.48	15.07	15.10	166,405
16 Jun 22	15.07000 -0.71	15.57	14.92	15.51	151,622
15 Jun 22	15.78000 -0.28	16.76	15.60	16.26	112,185
14 Jun 22	16.06000 +0.22	16.38	15.45	16.12	179,957
13 Jun 22	15.84000 -0.81	16.37	15.65	16.32	117,441
10 Jun 22	16.65000 -1.01	17.73	16.38	17.73	133,877
09 Jun 22	17.66000 +0.14	18.58	17.20	17.74	178,159
08 Jun 22	17.52000 -0.09	17.68	17.15	17.59	219,743
07 Jun 22	17.61000 +0.45	17.69	16.54	16.74	146,103
06 Jun 22	17.16000 +0.63	17.41	16.49	16.60	136,170
03 Jun 22	16.53000 -0.56	16.91	16.45	16.91	97,761
02 Jun 22	17.09000 +0.31	17.16	16.74	16.88	61,414
01 Jun 22	16.78000 -0.51	17.50	16.76	17.31	81,068
31 May 22	17.29000 +0.00	18.00	17.18	17.29	68,540
27 May 22	17.29000 +0.23	17.39	16.87	16.99	57,580
26 May 22	17.06000 +0.83	17.44	16.20	16.36	95,576
25 May 22	16.23000 +0.27	16.50	15.94	15.96	68,699
24 May 22	15.96000 +0.46	16.22	15.13	15.36	138,855
23 May 22	15.50000 -0.20	15.72	15.20	15.72	88,453
20 May 22	15.70000 -0.13	15.99	15.35	15.98	89,311
19 May 22	15.83000 -0.59	16.38	15.78	16.38	71,772
18 May 22	16.42000 -0.45	16.65	16.04	16.65	96,892
17 May 22	16.87000 -0.10	17.49	16.86	17.21	124,071
16 May 22	16.97000 +0.01	17.29	16.65	16.88	72,417
13 May 22	16.96000 -0.12	17.33	16.84	17.19	69,935
12 May 22	17.08000 +0.18	17.61	16.80	16.98	84,209
11 May 22	16.90000 -0.33	17.63	16.85	17.22	79,609
10 May 22	17.23000 +0.28	17.88	16.84	17.12	75,780
09 May 22	16.95000 -0.06	17.20	16.75	16.85	68,892
06 May 22	17.01000 -0.07	17.29	16.85	17.08	66,871
05 May 22	17.08000 -0.37	17.21	16.71	17.21	115,790
04 May 22	17.45000 +0.31	17.45	16.83	17.29	82,462
03 May 22	17.14000 -0.14	17.39	16.93	17.28	90,064
02 May 22	17.28000 +0.42	17.35	16.76	16.76	106,971
29 Apr 22	16.86000 -0.52	17.57	16.78	17.28	93,255
28 Apr 22	17.38000 +0.10	17.62	17.23	17.39	122,354
27 Apr 22	17.28000 -0.15	17.61	17.15	17.50	86,443
26 Apr 22	17.43000 -0.64	18.01	17.43	17.89	125,304
25 Apr 22	18.07000 +0.01	18.13	17.62	18.00	73,502
22 Apr 22	18.06000 -0.43	18.50	17.94	18.39	75,871
21 Apr 22	18.49000 +0.09	18.68	18.26	18.52	147,739
20 Apr 22	18.40000 +0.08	18.74	18.02	18.33	101,070
19 Apr 22	18.32000 +0.24	18.52	18.00	18.16	118,423
18 Apr 22	18.08000 -0.16	18.30	17.88	18.08	84,956
14 Apr 22	18.24000 +0.24	18.58	18.07	18.07	103,966
13 Apr 22	18.00000 -0.10	18.28	17.59	17.65	164,709
12 Apr 22	18.10000 -0.16	18.73	18.01	18.47	78,916
11 Apr 22	18.26000 +0.15	18.42	17.87	17.96	78,419
08 Apr 22	18.11000 +0.03	18.41	17.99	18.10	50,566
07 Apr 22	18.08000 -0.22	18.30	17.81	18.30	62,332
06 Apr 22	18.30000 -0.28	18.50	18.22	18.50	74,834
05 Apr 22	18.58000 -0.40	19.20	18.40	19.03	121,316
04 Apr 22	18.98000 -0.18	19.20	18.58	18.96	104,839
01 Apr 22	19.16000 +0.22	19.24	18.77	19.06	88,301
31 Mar 22	18.94000 -0.45	19.48	18.82	19.48	115,684
30 Mar 22	19.39000 -0.69	20.39	19.22	20.08	83,761
29 Mar 22	20.08000 +0.17	20.79	19.88	19.91	116,157
28 Mar 22	19.91000 +1.54	19.99	18.42	18.55	155,052
25 Mar 22	18.37000 -0.55	18.97	18.00	18.97	811,111
24 Mar 22	18.92000 -0.09	19.12	18.44	18.98	76,776
23 Mar 22	19.01000 -0.13	19.30	18.95	19.04	90,238
22 Mar 22	19.14000 +0.07	19.64	18.99	19.20	159,916
21 Mar 22	19.07000 -0.43	19.98	18.93	19.69	137,273
18 Mar 22	19.50000 -0.67	20.19	19.50	20.15	312,499
17 Mar 22	20.17000 +0.15	20.21	19.63	20.08	154,794
16 Mar 22	20.02000 -0.42	20.50	19.74	20.44	111,202
15 Mar 22	20.44000 +0.08	20.62	20.03	20.42	65,540
14 Mar 22	20.36000 -0.14	20.68	20.04	20.68	35,484
11 Mar 22	20.50000 +0.03	20.72	20.39	20.72	32,832
10 Mar 22	20.47000 -0.12	20.57	19.75	20.28	53,207
09 Mar 22	20.59000 -0.03	21.62	20.39	20.91	111,040
08 Mar 22	20.62000 +0.71	20.78	19.93	19.93	42,499
07 Mar 22	19.91000 -0.68	20.71	19.76	20.71	49,796
04 Mar 22	20.59000 -0.52	20.96	20.33	20.87	34,212
03 Mar 22	21.11000 -0.20	21.43	20.86	21.43	40,461
02 Mar 22	21.31000 +0.60	21.48	20.64	20.88	33,413
01 Mar 22	20.71000 -0.29	21.03	20.25	21.03	43,339
28 Feb 22	21.00000 -0.21	21.32	20.77	21.00	38,863
25 Feb 22	21.21000 +0.94	21.42	20.31	20.40	60,082
24 Feb 22	20.27000 -0.07	20.45	19.67	20.00	276,249
23 Feb 22	20.34000 -0.47	20.86	20.32	20.86	46,068
22 Feb 22	20.81000 -0.48	21.35	20.48	21.23	68,814
18 Feb 22	21.29000 +0.48	21.49	20.70	20.75	46,404
17 Feb 22	20.81000 -0.48	21.21	20.47	21.19	43,446
16 Feb 22	21.29000 -0.52	21.89	21.13	21.70	42,193
15 Feb 22	21.81000 +0.57	21.86	21.29	21.36	86,281
14 Feb 22	21.24000 -0.41	21.93	21.00	21.65	117,275
11 Feb 22	21.65000 -0.21	22.36	21.53	21.86	35,530
10 Feb 22	21.86000 -0.28	22.33	21.76	21.95	50,772
09 Feb 22	22.14000 -0.06	22.47	22.03	22.23	71,136
08 Feb 22	22.20000 +0.25	22.20	21.95	21.95	19,454
07 Feb 22	21.95000 -0.18	22.25	21.80	22.03	29,352
04 Feb 22	22.13000 -0.06	22.42	21.59	22.01	55,595
03 Feb 22	22.19000 -0.38	22.45	22.07	22.29	44,126
02 Feb 22	22.57000 +0.11	22.59	22.00	22.46	42,421
01 Feb 22	22.46000 +0.42	22.68	22.01	22.15	49,474
31 Jan 22	22.04000 +1.00	22.09	20.86	20.86	49,895
28 Jan 22	21.04000 -0.37	21.33	20.19	21.33	46,498
27 Jan 22	21.41000 -0.39	22.08	21.16	21.85	44,631
26 Jan 22	21.80000 -0.51	22.81	21.47	22.40	48,807
25 Jan 22	22.31000 -0.01	22.47	21.52	22.00	39,378
24 Jan 22	22.32000 +0.37	22.44	21.33	21.51	85,196
21 Jan 22	21.95000 -0.27	22.90	21.62	22.10	55,973
20 Jan 22	22.22000 -0.36	23.30	22.17	22.91	76,087
19 Jan 22	22.58000 +0.04	23.01	22.26	22.54	58,107
18 Jan 22	22.54000 -0.62	23.20	22.54	22.87	56,429
14 Jan 22	23.16000 -0.09	23.24	22.68	23.21	47,139
13 Jan 22	23.25000 +0.23	23.70	23.07	23.08	26,323
12 Jan 22	23.02000 -0.02	23.29	22.87	23.15	46,317
11 Jan 22	23.04000 +0.24	23.36	22.22	22.79	75,556
10 Jan 22	22.80000 -0.06	22.99	22.20	22.96	68,664
07 Jan 22	22.86000 -0.14	23.27	22.80	23.02	54,300
06 Jan 22	23.00000 -0.50	23.53	22.87	23.53	39,101
05 Jan 22	23.50000 -0.27	23.94	23.09	23.87	46,062
04 Jan 22	23.77000 +0.28	24.27	23.58	23.92	36,291
03 Jan 22	23.49000 +0.21	23.91	23.26	23.29	34,455
31 Dec 21	23.28000 +0.26	23.45	22.99	23.07	38,533
30 Dec 21	23.02000 +0.24	23.37	22.69	22.69	58,454
29 Dec 21	22.78000 +0.73	22.90	22.18	22.18	41,664
28 Dec 21	22.05000 -0.15	22.48	22.03	22.26	28,674
27 Dec 21	22.20000 -0.04	22.68	22.02	22.30	22,550
23 Dec 21	22.24000 -0.21	22.73	22.14	22.48	40,063
22 Dec 21	22.45000 +0.13	22.75	21.78	22.32	65,105
21 Dec 21	22.32000 +0.52	22.71	21.77	22.09	53,501
20 Dec 21	21.80000 -0.72	22.50	21.32	22.36	53,201
17 Dec 21	22.52000 -0.53	23.05	22.46	23.03	70,971
16 Dec 21	23.05000 -0.46	23.67	22.95	23.24	50,221
15 Dec 21	23.51000 +0.33	23.61	23.01	23.20	62,819
14 Dec 21	23.18000 -0.21	23.73	23.01	23.24	72,499
13 Dec 21	23.39000 -0.05	23.56	23.03	23.50	44,956
10 Dec 21	23.44000 +0.25	23.67	23.09	23.48	79,959
09 Dec 21	23.19000 -2.17	23.87	23.05	23.25	114,672
08 Dec 21	25.36000 +0.56	25.65	24.81	25.18	41,036
07 Dec 21	24.80000 +0.00	25.35	24.37	25.10	39,513
06 Dec 21	24.80000 +0.51	25.08	24.12	24.46	53,748
03 Dec 21	24.29000 -0.06	24.80	23.52	24.47	43,174
02 Dec 21	24.35000 +0.71	24.56	23.56	23.85	41,623
01 Dec 21	23.64000 -0.10	24.83	23.41	24.20	45,047
30 Nov 21	23.74000 +0.25	24.14	22.74	23.37	73,329
29 Nov 21	23.49000 -1.58	25.62	23.44	25.31	89,103
26 Nov 21	25.07000 -1.14	25.70	24.67	25.65	45,209
24 Nov 21	26.21000 -0.29	26.35	25.96	26.35	42,589
23 Nov 21	26.50000 +0.06	26.50	26.00	26.28	35,139
22 Nov 21	26.44000 +0.39	26.72	26.03	26.31	29,029
19 Nov 21	26.05000 -0.13	26.22	25.81	25.90	23,951
18 Nov 21	26.18000 +0.07	26.28	25.94	26.09	37,641
17 Nov 21	26.11000 -0.38	26.41	25.84	26.41	72,307
16 Nov 21	26.49000 +0.23	26.50	26.17	26.34	25,259
15 Nov 21	26.26000 -0.25	26.79	26.03	26.79	33,227
12 Nov 21	26.51000 -0.25	27.13	26.32	26.72	27,094
11 Nov 21	26.76000 +0.41	26.84	26.35	26.35	27,849
10 Nov 21	26.35000 +0.10	26.51	26.00	26.24	25,684
09 Nov 21	26.25000 -0.29	26.59	26.09	26.38	18,405
08 Nov 21	26.54000 -0.15	27.21	26.36	26.82	33,331
05 Nov 21	26.69000 +0.74	26.78	26.22	26.22	52,047
04 Nov 21	25.95000 -0.19	26.50	25.76	26.29	21,330
03 Nov 21	26.14000 +0.73	26.48	24.97	25.66	40,490
02 Nov 21	25.41000 -0.42	25.99	25.17	25.80	28,685
01 Nov 21	25.83000 +0.62	26.00	25.21	25.56	33,243
29 Oct 21	25.21000 -0.06	25.42	24.92	25.31	43,328
28 Oct 21	25.27000 +0.26	25.49	24.83	25.02	25,436
27 Oct 21	25.01000 -0.82	26.00	24.94	25.72	40,563
26 Oct 21	25.83000 -0.29	26.31	25.77	26.31	65,589
25 Oct 21	26.12000 +0.16	26.30	25.77	26.07	41,863
22 Oct 21	25.96000 +0.08	26.28	25.45	25.91	41,557
21 Oct 21	25.88000 +0.14	25.88	25.33	25.75	51,170
20 Oct 21	25.74000 +0.15	26.24	25.61	25.64	56,825
19 Oct 21	25.59000 -0.20	26.01	25.48	25.84	45,698
18 Oct 21	25.79000 -0.30	26.17	25.75	25.96	47,997
15 Oct 21	26.09000 -0.48	27.05	26.07	27.05	57,371
14 Oct 21	26.57000 -0.27	27.16	26.39	26.83	41,855
13 Oct 21	26.84000 +0.25	26.97	26.33	26.69	62,843
12 Oct 21	26.59000 +0.20	26.77	26.17	26.43	38,892
11 Oct 21	26.39000 -0.45	26.97	26.39	26.86	24,546
08 Oct 21	26.84000 -0.13	27.34	26.72	27.09	19,737
07 Oct 21	26.97000 +0.56	27.25	26.35	26.69	98,448
06 Oct 21	26.41000 -0.95	27.39	26.36	26.91	47,820
05 Oct 21	27.36000 -0.24	27.73	26.39	27.69	52,160
04 Oct 21	27.60000 +0.00	27.71	27.20	27.52	58,335
01 Oct 21	27.60000 +0.61	27.67	26.20	27.00	61,852
30 Sep 21	26.99000 -0.59	27.62	26.64	27.52	109,965
29 Sep 21	27.58000 +0.11	27.61	27.10	27.48	43,612
28 Sep 21	27.47000 -0.35	28.23	27.16	27.85	69,803
27 Sep 21	27.82000 +0.68	28.13	27.02	27.15	48,375
24 Sep 21	27.14000 +0.66	27.36	26.10	26.39	49,629
23 Sep 21	26.48000 -0.07	27.39	26.42	26.55	35,410
22 Sep 21	26.55000 +0.29	26.85	26.35	26.73	62,537
21 Sep 21	26.26000 -0.11	26.58	25.82	26.50	52,800
20 Sep 21	26.37000 +0.07	26.93	25.81	25.89	64,706
17 Sep 21	26.30000 -1.13	27.50	26.14	27.08	169,925
16 Sep 21	27.43000 -0.10	27.98	27.39	27.67	85,823
15 Sep 21	27.53000 -0.21	28.48	27.04	27.49	82,262
14 Sep 21	27.74000 +1.34	28.00	26.42	26.50	115,567
13 Sep 21	26.40000 -1.42	28.79	26.26	28.05	218,915
10 Sep 21	27.82000 -1.66	29.97	27.59	29.32	92,501
09 Sep 21	29.48000 -1.40	30.36	28.36	29.02	105,384
08 Sep 21	30.88000 -1.04	31.99	30.35	31.99	76,866
07 Sep 21	31.92000 +0.08	32.35	31.75	32.00	54,863
03 Sep 21	31.84000 -0.39	32.50	31.68	32.13	30,488
02 Sep 21	32.23000 -0.11	32.68	31.99	32.45	29,192
01 Sep 21	32.34000 +1.18	32.89	31.44	31.44	44,752
31 Aug 21	31.16000 -1.07	32.40	30.40	32.40	73,253
30 Aug 21	32.23000 -1.37	34.05	32.23	33.95	34,140
27 Aug 21	33.60000 +0.80	33.72	32.81	32.81	25,650
26 Aug 21	32.80000 -0.38	33.63	32.51	33.19	24,782
25 Aug 21	33.18000 +0.15	33.99	33.18	33.48	18,507
24 Aug 21	33.03000 +0.63	33.03	32.41	32.41	16,046
23 Aug 21	32.40000 +0.38	32.75	32.03	32.49	23,534
20 Aug 21	32.02000 +0.01	32.78	31.82	31.82	35,833
19 Aug 21	32.01000 -0.75	33.06	31.60	32.62	26,259
18 Aug 21	32.76000 -0.53	34.13	32.71	33.30	19,207
17 Aug 21	33.29000 -1.23	34.25	33.06	34.25	24,930
16 Aug 21	34.52000 -0.33	35.04	34.23	34.77	14,570
13 Aug 21	34.85000 +0.50	34.90	34.17	34.54	18,368
12 Aug 21	34.35000 -1.26	36.03	34.21	35.70	54,141
11 Aug 21	35.61000 +1.03	35.91	33.51	34.58	34,011
10 Aug 21	34.58000 +0.62	34.93	33.58	33.85	28,077
09 Aug 21	33.96000 +0.27	34.25	33.30	33.69	32,680
06 Aug 21	33.69000 +0.46	34.02	33.36	33.59	19,926
05 Aug 21	33.23000 +0.91	34.14	32.37	32.45	53,904
04 Aug 21	32.32000 -0.65	33.62	32.32	32.87	20,757
03 Aug 21	32.97000 -0.09	33.90	32.80	33.16	42,665
02 Aug 21	33.06000 -0.13	34.19	33.01	33.10	23,871
30 Jul 21	33.19000 -0.06	34.10	33.06	33.25	27,801
29 Jul 21	33.25000 +0.09	33.64	32.94	33.49	36,503
28 Jul 21	33.16000 +0.01	33.90	32.80	33.90	19,613
27 Jul 21	33.15000 -0.57	33.46	32.54	33.46	15,112
26 Jul 21	33.72000 +0.08	34.61	33.33	33.80	21,131
23 Jul 21	33.64000 -0.02	34.90	33.12	33.71	36,454
22 Jul 21	33.66000 -1.39	35.08	33.57	34.86	36,779
21 Jul 21	35.05000 +0.42	35.16	34.79	34.79	26,744
20 Jul 21	34.63000 +0.57	35.04	34.05	34.26	68,456
19 Jul 21	34.06000 -0.56	34.79	33.85	34.24	39,859
16 Jul 21	34.62000 -0.51	35.48	34.59	35.39	31,932
15 Jul 21	35.13000 +0.44	35.31	34.51	34.68	33,148
14 Jul 21	34.69000 -0.12	35.10	34.69	34.97	26,115
13 Jul 21	34.81000 -0.75	35.82	34.74	35.25	34,122
12 Jul 21	35.56000 +0.47	35.64	34.63	34.82	44,199
09 Jul 21	35.09000 +0.85	35.28	34.50	34.50	55,707
08 Jul 21	34.24000 +0.05	34.33	32.86	33.58	57,918
07 Jul 21	34.19000 +0.17	34.72	34.09	34.11	38,879
06 Jul 21	34.02000 -0.50	34.48	33.14	34.34	75,305
02 Jul 21	34.52000 -0.64	35.28	34.52	34.90	97,724
01 Jul 21	35.16000 +0.52	35.31	34.87	34.97	71,192
30 Jun 21	34.64000 +0.69	35.03	33.96	33.96	58,342
29 Jun 21	33.95000 -0.61	34.62	33.84	34.56	42,616
28 Jun 21	34.56000 -1.50	36.46	34.04	36.24	90,820
25 Jun 21	36.06000 -0.63	36.88	36.01	36.59	150,591
24 Jun 21	36.69000 +0.00	37.14	36.38	37.14	35,262
23 Jun 21	36.69000 +0.05	36.96	36.10	36.49	40,486
22 Jun 21	36.64000 -0.56	37.05	36.28	37.05	34,155
21 Jun 21	37.20000 +1.10	37.40	36.31	36.31	50,764
18 Jun 21	36.10000 -0.80	36.47	35.65	36.17	102,254
17 Jun 21	36.90000 -1.12	38.02	36.46	38.02	53,817
16 Jun 21	38.02000 -0.99	39.01	37.91	38.78	31,107
15 Jun 21	39.01000 -0.15	39.25	38.41	38.95	45,209
14 Jun 21	39.16000 -1.06	41.10	38.94	40.55	37,212
11 Jun 21	40.22000 +0.21	41.00	40.12	40.12	65,780
10 Jun 21	40.01000 -0.02	40.28	39.43	40.03	69,634
09 Jun 21	40.03000 +0.03	40.30	39.67	40.18	78,059
08 Jun 21	40.00000 -0.25	40.69	39.86	40.54	65,122
07 Jun 21	40.25000 -0.90	42.01	40.00	41.20	86,583
04 Jun 21	41.15000 +3.67	42.90	38.50	40.00	302,374
03 Jun 21	37.48000 +0.32	37.77	35.92	37.10	64,966
02 Jun 21	37.16000 -0.30	37.74	36.44	37.07	38,452
01 Jun 21	37.46000 +1.61	37.69	35.87	35.95	38,382
28 May 21	35.85000 -0.96	37.19	35.78	37.19	53,362
27 May 21	36.81000 -0.06	37.59	36.79	37.33	81,646
26 May 21	36.87000 +0.50	37.13	36.03	36.42	25,725
25 May 21	36.37000 -0.89	37.66	36.02	37.34	46,340
24 May 21	37.26000 -0.73	37.99	37.05	37.99	29,446
21 May 21	37.99000 +0.34	38.37	37.08	38.17	33,555
20 May 21	37.65000 +0.04	38.02	36.78	37.41	22,836
19 May 21	37.61000 -0.53	38.50	36.63	37.81	44,534
18 May 21	38.14000 -0.01	39.11	37.80	38.49	33,461
17 May 21	38.15000 -0.06	38.36	37.02	38.13	21,582
14 May 21	38.21000 +0.27	38.30	37.73	37.73	17,593
13 May 21	37.94000 +0.93	38.10	36.64	36.76	17,425
12 May 21	37.01000 -1.39	38.60	36.85	38.31	35,879
11 May 21	38.40000 +0.00	39.11	37.51	37.80	29,873
10 May 21	38.40000 -0.80	39.66	38.32	39.46	33,735
07 May 21	39.20000 +0.00	39.29	38.72	39.10	16,611
06 May 21	39.20000 +0.22	39.33	38.33	39.25	20,684
05 May 21	38.98000 -0.28	39.67	38.59	39.33	30,780
04 May 21	39.26000 +0.34	39.41	37.81	38.82	31,081
03 May 21	38.92000 +1.41	39.84	37.50	37.67	50,972
30 Apr 21	37.51000 -0.10	37.79	37.00	37.38	45,263
29 Apr 21	37.61000 +0.65	38.00	37.04	37.16	34,659
28 Apr 21	36.96000 +1.20	37.00	35.94	35.94	45,702
27 Apr 21	35.76000 +0.65	36.06	35.11	35.11	115,242
26 Apr 21	35.11000 +0.19	35.31	34.82	35.08	39,486
23 Apr 21	34.92000 +0.50	35.05	34.40	34.55	62,418
22 Apr 21	34.42000 -1.01	35.49	34.38	35.18	55,232
21 Apr 21	35.43000 +0.97	35.50	34.33	34.33	41,990
20 Apr 21	34.46000 -0.27	34.77	33.92	34.55	68,594
19 Apr 21	34.73000 -0.24	35.05	34.50	35.05	55,990
16 Apr 21	34.97000 +0.37	35.01	34.57	35.00	54,146
15 Apr 21	34.60000 -0.71	35.66	34.27	35.66	90,916
14 Apr 21	35.31000 -1.78	37.04	34.56	37.04	181,550
13 Apr 21	37.09000 -0.15	37.31	36.83	37.04	63,860
12 Apr 21	37.24000 -0.11	37.41	36.40	37.19	25,654
09 Apr 21	37.35000 +0.15	38.34	36.97	37.34	73,680
08 Apr 21	37.20000 -0.05	37.22	36.94	37.10	29,081
07 Apr 21	37.25000 -0.15	37.54	36.81	37.35	81,817
06 Apr 21	37.40000 +0.14	37.79	37.01	37.05	20,811
05 Apr 21	37.26000 +0.24	37.56	36.85	37.49	41,635
01 Apr 21	37.02000 +0.56	37.38	36.32	36.32	28,318
31 Mar 21	36.46000 +0.02	37.45	36.22	36.39	106,021
30 Mar 21	36.44000 +1.04	36.47	34.91	35.49	48,680
29 Mar 21	35.40000 -1.42	36.82	35.30	36.82	43,826
26 Mar 21	36.82000 +0.11	37.49	35.37	36.99	48,926
25 Mar 21	36.71000 +1.45	36.77	33.19	34.90	69,052
24 Mar 21	35.26000 +0.01	37.00	35.08	35.41	38,847
23 Mar 21	35.25000 -1.34	36.44	35.07	36.09	31,078
22 Mar 21	36.59000 -1.41	38.27	36.35	38.27	58,257
19 Mar 21	38.00000 -1.23	39.98	38.00	39.21	167,557
18 Mar 21	39.23000 +0.10	39.68	37.37	39.00	31,256
17 Mar 21	39.13000 +0.91	39.29	36.89	38.24	32,247
16 Mar 21	38.22000 -0.05	39.95	36.52	38.53	90,423
15 Mar 21	38.27000 -0.99	39.30	37.46	39.20	74,808
12 Mar 21	39.26000 -0.22	39.95	37.89	37.89	60,500
11 Mar 21	39.48000 +1.35	39.48	37.67	38.49	43,519
10 Mar 21	38.13000 +1.07	38.41	37.05	37.50	59,268
09 Mar 21	37.06000 -0.07	37.88	36.78	36.83	40,816
08 Mar 21	37.13000 +1.35	37.49	35.98	35.98	34,446
05 Mar 21	35.78000 +1.76	35.81	33.85	34.84	29,835
04 Mar 21	34.02000 -0.83	35.24	33.81	34.80	40,357
03 Mar 21	34.85000 +0.35	35.53	33.70	34.64	33,030
02 Mar 21	34.50000 -0.18	35.06	34.25	34.79	24,356
01 Mar 21	34.68000 +0.87	35.78	34.31	34.69	34,720
26 Feb 21	33.81000 -0.08	34.39	33.54	34.00	27,506
25 Feb 21	33.89000 -1.82	35.90	32.01	32.01	43,321
24 Feb 21	35.71000 +2.28	35.98	33.42	33.79	64,540
23 Feb 21	33.43000 -0.07	34.31	33.10	33.45	40,814
22 Feb 21	33.50000 +0.61	33.98	32.69	32.69	27,742
19 Feb 21	32.89000 +0.83	33.19	32.06	32.06	33,991
18 Feb 21	32.06000 +0.16	32.29	31.45	31.90	31,506
17 Feb 21	31.90000 -0.43	32.35	31.37	32.17	29,207
16 Feb 21	32.33000 -1.14	33.92	32.16	33.92	35,066
12 Feb 21	33.47000 +0.23	33.92	33.06	33.06	28,927
11 Feb 21	33.24000 -0.51	34.13	32.86	33.85	41,256
10 Feb 21	33.75000 -0.15	34.20	33.16	34.01	27,380
09 Feb 21	33.90000 +0.24	34.39	33.65	33.94	38,617
08 Feb 21	33.66000 +1.12	33.88	32.06	32.65	31,798
05 Feb 21	32.54000 -0.01	32.66	31.75	32.56	22,304
04 Feb 21	32.55000 +1.04	32.99	31.34	31.51	41,901
03 Feb 21	31.51000 +0.32	31.98	30.88	31.10	30,600
02 Feb 21	31.19000 +0.26	31.55	30.86	31.44	42,501
01 Feb 21	30.93000 +0.80	31.42	30.01	30.44	44,570
29 Jan 21	30.13000 -1.01	31.23	30.02	31.23	51,761
28 Jan 21	31.14000 -0.54	32.11	29.86	31.96	61,618
27 Jan 21	31.68000 -0.54	32.46	31.02	31.43	57,047
26 Jan 21	32.22000 -0.47	33.43	31.89	32.88	35,505
25 Jan 21	32.69000 -0.65	33.81	32.38	33.34	36,062
22 Jan 21	33.34000 +1.31	33.45	31.50	31.80	62,462
21 Jan 21	32.03500 -0.35	32.57	31.88	32.38	50,889
20 Jan 21	32.38000 +0.05	32.69	32.03	32.37	21,281
19 Jan 21	32.33000 +0.10	32.70	32.10	32.54	32,294
15 Jan 21	32.23000 -1.10	33.12	32.09	33.12	33,890
14 Jan 21	33.33000 +0.38	34.15	33.04	33.04	49,836
13 Jan 21	32.95000 -0.09	33.22	32.05	33.17	22,407
12 Jan 21	33.04000 +0.05	33.49	32.53	32.99	32,457
11 Jan 21	32.99000 +0.49	33.23	31.89	31.89	28,470
08 Jan 21	32.50000 -0.67	33.06	30.93	33.06	69,636
07 Jan 21	33.17000 -0.02	33.52	32.64	33.18	32,951
06 Jan 21	33.19000 +1.57	33.62	32.13	32.22	47,276
05 Jan 21	31.62000 +0.58	32.19	31.30	31.45	45,495
04 Jan 21	31.04000 -1.21	33.00	30.81	32.27	61,911
31 Dec 20	32.25000 +0.06	32.46	31.73	32.08	29,209
30 Dec 20	32.19000 +0.86	32.54	30.86	30.86	33,873
29 Dec 20	31.33000 -0.39	31.70	30.56	31.70	36,784
28 Dec 20	31.72000 +0.25	32.67	31.50	31.64	70,190
24 Dec 20	31.47000 +0.21	32.01	31.22	31.50	12,376
23 Dec 20	31.26000 -0.23	31.79	30.93	31.79	48,200
22 Dec 20	31.49000 -0.52	32.20	31.37	32.16	32,795
21 Dec 20	32.01000 -0.84	32.54	31.20	32.41	43,170
18 Dec 20	32.85000 -0.86	33.99	32.59	33.96	125,449
17 Dec 20	33.71000 -0.26	34.40	33.32	33.77	46,466
16 Dec 20	33.97000 -0.01	34.57	33.44	34.24	39,083
15 Dec 20	33.98000 +1.51	34.10	32.32	32.33	42,277
14 Dec 20	32.47000 -1.15	34.60	32.03	33.99	36,961
11 Dec 20	33.62000 -1.54	34.95	33.50	34.95	51,776
10 Dec 20	35.16000 +2.02	36.49	32.24	32.51	123,618
09 Dec 20	33.14000 +0.75	33.99	32.17	32.82	65,590
08 Dec 20	32.39000 +0.73	32.48	31.35	31.41	57,372
07 Dec 20	31.66000 -0.93	32.49	31.48	32.49	28,912
04 Dec 20	32.59000 +0.48	32.85	31.52	32.49	42,146
03 Dec 20	32.11000 +1.44	32.42	31.06	31.06	34,120
02 Dec 20	30.67000 +0.10	30.84	30.20	30.54	29,645
01 Dec 20	30.57000 +0.30	31.05	30.32	30.65	39,114
30 Nov 20	30.27000 -0.89	31.26	30.21	30.96	46,461
27 Nov 20	31.16000 +0.03	31.35	30.42	31.16	19,076
25 Nov 20	31.13000 -0.42	31.89	30.23	31.57	45,640
24 Nov 20	31.55000 +1.44	32.00	30.06	30.50	44,725
23 Nov 20	30.11000 +0.46	30.24	29.59	29.65	37,120
20 Nov 20	29.65000 -0.52	29.99	28.70	29.74	54,229
19 Nov 20	30.17000 +0.14	30.32	29.39	29.84	31,960
18 Nov 20	30.03000 -0.12	30.67	29.96	30.67	22,819
17 Nov 20	30.15000 -0.57	30.63	30.02	30.63	43,886
16 Nov 20	30.72000 +0.97	30.86	29.76	30.13	40,765
13 Nov 20	29.75000 +0.11	30.05	28.98	29.79	41,990
12 Nov 20	29.64000 -0.82	30.80	29.44	30.21	32,668
11 Nov 20	30.46000 +0.70	30.78	29.71	29.89	47,400
10 Nov 20	29.76000 +0.95	30.09	28.84	29.24	84,437
09 Nov 20	28.81000 +0.19	30.08	28.52	30.08	97,271
06 Nov 20	28.62000 -0.26	29.50	28.37	29.20	43,814
05 Nov 20	28.88000 +0.81	29.17	28.11	28.11	39,900
04 Nov 20	28.07000 -0.40	28.42	27.61	28.04	30,540
03 Nov 20	28.47000 +0.73	28.72	27.77	28.25	35,102
02 Nov 20	27.74000 +0.24	28.32	27.18	27.63	31,652
30 Oct 20	27.50000 -0.10	28.57	26.67	27.39	69,571
29 Oct 20	27.60000 -0.57	28.22	27.26	27.91	42,152
28 Oct 20	28.17000 -1.29	29.21	28.10	28.79	45,263
27 Oct 20	29.46000 +0.10	29.67	29.01	29.23	47,634
26 Oct 20	29.36000 -0.72	29.57	29.00	29.44	40,473
23 Oct 20	30.08000 +0.81	30.16	29.21	29.75	35,122
22 Oct 20	29.27000 +0.08	29.65	28.58	29.36	49,735
21 Oct 20	29.19000 -0.50	29.79	28.77	29.69	46,942
20 Oct 20	29.69000 +0.35	30.35	29.28	29.66	41,079
19 Oct 20	29.34000 -0.52	30.40	29.21	30.09	44,795
16 Oct 20	29.86000 +0.43	30.13	29.24	29.35	30,190
15 Oct 20	29.43000 -0.02	29.72	29.11	29.15	37,180
14 Oct 20	29.45000 -0.62	30.20	29.20	30.20	33,439
13 Oct 20	30.07000 +0.26	30.14	29.15	29.53	61,357
12 Oct 20	29.81000 +1.09	29.88	28.27	28.73	38,521
09 Oct 20	28.72000 +0.20	28.90	28.12	28.90	48,883
08 Oct 20	28.52000 -0.14	28.88	27.81	28.88	99,942
07 Oct 20	28.66000 +0.94	28.74	28.30	28.63	122,044
06 Oct 20	27.72000 -0.27	28.72	27.72	28.09	57,795
05 Oct 20	27.99000 +0.60	28.16	27.43	27.54	89,094
02 Oct 20	27.39000 +0.92	27.57	25.99	25.99	81,964
01 Oct 20	26.47000 +0.64	26.67	25.82	26.00	68,353
30 Sep 20	25.83000 +0.17	26.42	25.46	25.90	56,597
29 Sep 20	25.66000 -0.43	26.03	25.38	26.00	40,151
28 Sep 20	26.09000 +0.80	26.33	25.46	25.58	47,986
25 Sep 20	25.29000 -0.43	25.90	24.98	25.58	64,340
24 Sep 20	25.72000 +0.08	26.02	25.08	25.68	46,714
23 Sep 20	25.64000 -0.70	26.85	25.60	26.21	56,554
22 Sep 20	26.34000 -0.02	26.79	25.90	26.53	63,219
21 Sep 20	26.36000 -0.97	27.23	26.06	26.90	84,246
18 Sep 20	27.33000 +0.33	27.54	27.13	27.19	167,209
17 Sep 20	27.00000 -0.66	27.90	26.71	27.20	80,166
16 Sep 20	27.66000 +0.06	28.22	27.58	27.83	58,255
15 Sep 20	27.60000 -0.39	28.73	27.53	28.18	73,902
14 Sep 20	27.99000 +0.45	28.06	26.61	27.70	107,473
11 Sep 20	27.54000 -0.79	28.75	27.19	28.54	83,165
10 Sep 20	28.33000 +0.09	29.16	28.24	28.65	119,801
09 Sep 20	28.24000 -0.29	29.10	28.19	28.57	93,603
08 Sep 20	28.53000 -0.23	29.15	28.24	28.55	106,515
04 Sep 20	28.76000 +0.81	28.84	27.63	28.49	107,196
03 Sep 20	27.95000 +1.01	28.65	26.48	28.05	154,565
02 Sep 20	26.94000 +0.55	26.99	26.16	26.44	96,726
01 Sep 20	26.39000 +1.74	26.39	24.47	24.50	85,288
31 Aug 20	24.65000 +0.56	24.88	23.94	24.45	82,209
28 Aug 20	24.09000 +0.36	24.23	23.80	23.94	59,224
27 Aug 20	23.73000 +0.23	24.41	23.60	23.60	59,193
26 Aug 20	23.50000 -0.13	23.72	23.11	23.50	53,942
25 Aug 20	23.63000 +0.73	23.90	22.76	22.99	80,380
24 Aug 20	22.90000 +0.77	22.97	21.60	22.33	73,517
21 Aug 20	22.13000 -0.83	22.91	22.07	22.76	93,965
20 Aug 20	22.96000 +0.55	23.18	22.25	22.25	60,430
19 Aug 20	22.41000 +0.20	22.90	22.19	22.26	56,538
18 Aug 20	22.21000 -0.92	23.08	22.08	23.08	69,880
17 Aug 20	23.13000 -0.13	23.55	22.95	23.19	30,869
14 Aug 20	23.26000 +0.08	23.55	22.88	22.91	36,904
13 Aug 20	23.18000 +0.07	23.83	23.00	23.09	41,374
12 Aug 20	23.11000 +0.28	23.42	22.99	22.99	47,510
11 Aug 20	22.83000 -0.11	23.68	22.68	23.16	37,868
10 Aug 20	22.94000 +1.13	23.16	21.82	21.95	37,825
07 Aug 20	21.81000 +0.15	22.23	21.55	21.55	61,413
06 Aug 20	21.66000 -0.31	22.00	21.59	21.92	40,802
05 Aug 20	21.97000 +0.15	22.12	21.66	21.96	38,170
04 Aug 20	21.82000 +0.50	21.88	21.29	21.29	30,394
03 Aug 20	21.32000 -0.08	21.57	20.98	21.51	68,958
31 Jul 20	21.40000 -0.86	22.17	21.07	22.04	51,939
30 Jul 20	22.26000 +0.77	22.44	21.10	21.28	58,057
29 Jul 20	21.49000 +0.72	21.79	20.77	20.83	92,221
28 Jul 20	20.77000 -0.20	21.59	20.68	20.91	75,039
27 Jul 20	20.97000 +0.05	21.02	20.37	20.96	64,678
24 Jul 20	20.92000 -0.53	21.64	20.77	21.49	64,053
23 Jul 20	21.45000 +0.13	21.58	21.12	21.38	57,979
22 Jul 20	21.32000 -0.39	21.89	21.02	21.68	73,547
21 Jul 20	21.71000 +0.65	21.97	21.11	21.32	71,841
20 Jul 20	21.06000 -1.46	22.50	20.48	22.50	106,580
17 Jul 20	22.52000 +0.27	22.73	22.00	22.19	70,943
16 Jul 20	22.25000 -0.14	22.45	21.81	22.10	57,938
15 Jul 20	22.39000 +2.15	22.50	20.77	20.85	107,532
14 Jul 20	20.24000 +0.20	20.60	19.63	19.98	51,307
13 Jul 20	20.04000 +0.16	20.46	19.70	20.08	65,281
10 Jul 20	19.88000 +0.72	20.01	18.97	19.10	54,652
09 Jul 20	19.16000 -0.37	19.56	18.72	19.41	53,108
08 Jul 20	19.53000 +0.82	19.60	18.67	18.99	57,331
07 Jul 20	18.71000 -0.44	19.34	18.66	18.88	29,827
06 Jul 20	19.15000 +0.31	19.31	18.68	19.19	38,947
02 Jul 20	18.84000 -0.28	19.63	18.71	19.62	25,740
01 Jul 20	19.12000 -0.33	19.65	18.84	19.53	52,365
30 Jun 20	19.45000 -0.05	19.63	19.13	19.44	53,768
29 Jun 20	19.50000 +0.84	19.74	18.69	18.86	54,642
26 Jun 20	18.66000 +0.44	18.73	17.58	18.07	146,330
25 Jun 20	18.22000 -0.57	18.74	17.91	18.55	53,468
24 Jun 20	18.79000 -0.28	18.89	18.17	18.78	71,798
23 Jun 20	19.07000 +0.07	19.63	18.78	19.33	53,073
22 Jun 20	19.00000 +0.84	19.07	17.78	17.82	82,882
19 Jun 20	18.16000 +0.02	18.70	17.79	18.48	70,118
18 Jun 20	18.14000 -0.65	18.85	17.79	18.55	74,326
17 Jun 20	18.79000 -0.41	19.19	18.75	19.19	45,357
16 Jun 20	19.20000 +0.44	19.88	18.75	19.59	70,738
15 Jun 20	18.76000 +0.02	18.97	17.52	17.70	66,174
12 Jun 20	18.74000 +0.28	19.29	17.95	18.05	110,911
11 Jun 20	18.46000 -1.25	19.60	18.39	19.00	83,900
10 Jun 20	19.71000 -1.27	21.04	19.30	21.04	82,539
09 Jun 20	20.98000 -0.18	21.28	20.16	20.62	44,051
08 Jun 20	21.16000 +1.45	21.32	20.05	20.05	100,834
05 Jun 20	19.71000 +1.81	19.96	18.65	18.80	92,394
04 Jun 20	17.90000 +0.77	17.97	17.00	17.04	64,567
03 Jun 20	17.13000 +0.93	17.62	16.39	16.82	64,086
02 Jun 20	16.20000 +0.55	16.32	15.59	16.00	71,362
01 Jun 20	15.65000 -0.65	16.42	15.60	16.30	85,834
29 May 20	16.30000 -0.68	16.98	16.07	16.72	226,869
28 May 20	16.98000 -0.97	18.36	16.88	18.26	65,801
27 May 20	17.95000 +1.17	18.06	16.94	17.19	67,741
26 May 20	16.78000 +1.03	16.98	16.00	16.00	60,061
22 May 20	15.75000 +0.63	15.80	14.96	15.20	66,061
21 May 20	15.12000 +0.47	15.29	14.49	14.60	68,954
20 May 20	14.65000 +1.07	14.82	13.84	13.84	71,966
19 May 20	13.58000 -0.99	14.98	13.55	14.68	88,334
18 May 20	14.57000 +0.71	14.86	14.10	14.38	79,427
15 May 20	13.86000 +0.37	13.94	13.12	13.47	68,942
14 May 20	13.49000 +0.35	13.50	12.47	12.84	66,114
13 May 20	13.14000 -0.47	13.81	12.50	13.62	106,416
12 May 20	13.61000 -0.92	14.77	13.61	14.53	76,826
11 May 20	14.53000 +0.32	14.93	13.69	14.12	84,520
08 May 20	14.21000 +0.33	14.31	13.79	14.12	81,524
07 May 20	13.88000 +0.36	14.20	13.65	13.93	83,419
06 May 20	13.52000 -0.13	13.86	13.18	13.83	85,819
05 May 20	13.65000 -0.53	14.78	13.49	14.78	67,558
04 May 20	14.18000 +0.19	14.24	13.71	13.99	67,592
01 May 20	13.99000 -1.00	14.81	13.53	14.67	102,731
30 Apr 20	14.99000 -0.62	15.38	14.76	15.38	85,444
29 Apr 20	15.61000 +1.36	16.00	14.69	14.86	113,340
28 Apr 20	14.25000 -0.41	15.47	14.18	15.12	144,300
27 Apr 20	14.66000 +0.66	14.86	14.03	14.03	71,501
24 Apr 20	14.00000 +0.12	14.23	13.66	13.93	51,645
23 Apr 20	13.88000 -0.02	14.53	13.80	13.80	65,608
22 Apr 20	13.90000 -0.08	15.06	13.60	14.13	67,491
21 Apr 20	13.98000 +0.47	14.38	13.52	14.00	88,031
20 Apr 20	13.51000 -0.37	14.27	13.45	13.88	78,304
17 Apr 20	13.88000 +0.32	14.79	13.64	13.75	150,023
16 Apr 20	13.56000 -0.91	14.62	13.32	14.58	86,491
15 Apr 20	14.47000 -1.77	16.59	14.39	16.59	120,651
14 Apr 20	16.24000 -0.05	18.27	16.02	16.34	147,640
13 Apr 20	16.29000 -0.48	17.37	15.55	17.37	82,382
09 Apr 20	16.77000 +2.09	16.86	14.89	14.89	79,738
08 Apr 20	14.68000 +0.76	15.11	13.67	13.99	104,352
07 Apr 20	13.92000 +0.24	14.73	13.47	13.98	59,525
06 Apr 20	13.68000 +1.37	13.79	12.69	12.83	59,864
03 Apr 20	12.31000 -1.53	13.60	12.30	13.44	96,870
02 Apr 20	13.84000 -0.42	14.41	13.08	14.26	90,248
01 Apr 20	14.26000 -1.35	15.61	13.93	15.31	76,858
31 Mar 20	15.61000 +0.19	15.95	15.15	15.23	148,924
30 Mar 20	15.42000 -1.11	16.79	15.18	16.74	75,554
27 Mar 20	16.53000 -0.03	16.80	15.47	16.11	105,877
26 Mar 20	16.56000 +2.10	16.71	14.44	14.57	57,167
25 Mar 20	14.46000 +0.35	15.07	14.02	14.28	91,202
24 Mar 20	14.11000 +0.59	14.49	13.59	14.15	111,127
23 Mar 20	13.52000 -0.08	13.75	12.46	13.54	59,867
20 Mar 20	13.60000 +0.00	14.00	12.73	13.50	121,939
19 Mar 20	13.60000 -0.08	14.97	13.23	13.63	81,609
18 Mar 20	13.68000 -0.84	14.73	13.17	13.92	110,968
17 Mar 20	14.52000 +1.01	14.76	12.63	13.56	75,329
16 Mar 20	13.51000 -1.56	15.28	13.07	14.05	89,957
13 Mar 20	15.07000 +1.13	15.21	13.57	14.21	82,332
12 Mar 20	13.94000 -1.06	14.92	13.32	14.21	115,012
11 Mar 20	15.00000 -0.21	15.13	14.47	14.91	62,928
10 Mar 20	15.21000 +0.00	15.55	14.12	15.42	120,546
09 Mar 20	15.21000 -1.33	16.17	15.04	15.80	85,600
06 Mar 20	16.54000 +0.16	16.79	16.01	16.01	91,480
05 Mar 20	16.38000 -1.57	17.68	16.18	17.58	111,368
04 Mar 20	17.95000 +0.46	18.07	17.36	17.61	111,088
03 Mar 20	17.49000 -0.99	18.52	17.43	18.36	114,727
02 Mar 20	18.48000 -0.33	18.95	18.18	18.66	71,227
28 Feb 20	18.81000 -0.35	19.14	18.36	18.87	122,935
27 Feb 20	19.16000 -0.66	19.87	18.95	19.70	83,441
26 Feb 20	19.82000 -0.21	20.49	19.76	20.08	48,221
25 Feb 20	20.03000 -1.32	21.65	20.01	21.37	184,085
24 Feb 20	21.35000 -0.53	21.66	21.35	21.35	62,862
21 Feb 20	21.88000 -0.26	22.14	21.69	22.14	33,540
20 Feb 20	22.14000 +0.04	22.36	21.83	22.05	26,548
19 Feb 20	22.10000 +0.23	22.35	21.74	21.83	56,301
18 Feb 20	21.87000 -0.38	22.38	21.64	22.21	71,927
14 Feb 20	22.25000 +0.12	22.32	22.07	22.12	21,745
13 Feb 20	22.13000 +0.10	22.35	21.79	21.95	22,106
12 Feb 20	22.03000 +0.02	22.26	21.76	22.14	36,621
11 Feb 20	22.01000 -0.51	22.69	21.99	22.50	62,704
10 Feb 20	22.52000 -0.85	23.38	22.46	23.32	27,803
07 Feb 20	23.37000 -0.89	24.12	23.34	24.12	38,047
06 Feb 20	24.26000 +0.01	24.61	24.21	24.30	51,119
05 Feb 20	24.25000 +0.14	24.35	24.02	24.26	40,484
04 Feb 20	24.11000 +0.04	24.42	24.10	24.31	75,227
03 Feb 20	24.07000 -0.57	24.65	23.70	24.62	102,598
31 Jan 20	24.64000 +0.01	24.66	24.46	24.53	86,353
30 Jan 20	24.63000 -0.13	24.71	24.36	24.57	61,848
29 Jan 20	24.76000 -0.24	25.03	24.57	25.00	50,485
28 Jan 20	25.00000 +0.40	25.25	24.44	24.72	80,678
27 Jan 20	24.60000 -0.68	25.02	24.58	24.98	34,967
24 Jan 20	25.28000 -0.22	25.60	25.17	25.60	43,548
23 Jan 20	25.50000 +0.01	25.53	24.97	25.37	51,925
22 Jan 20	25.49000 +0.32	25.53	24.92	25.22	50,180
21 Jan 20	25.17000 -0.12	25.33	25.01	25.18	79,801
17 Jan 20	25.29000 +0.12	25.36	24.99	25.23	74,142
16 Jan 20	25.17000 -0.01	25.51	24.94	25.17	48,296
15 Jan 20	25.18000 +0.47	25.65	24.66	24.71	76,902
14 Jan 20	24.71000 +0.22	24.91	24.31	24.43	57,081
13 Jan 20	24.49000 +0.51	24.53	23.75	23.91	47,794
10 Jan 20	23.98000 +0.08	24.17	23.64	23.90	50,566
09 Jan 20	23.90000 -0.27	24.25	23.81	24.23	42,403
08 Jan 20	24.17000 -0.20	24.77	24.14	24.34	41,261
07 Jan 20	24.37000 -0.68	25.04	24.26	24.98	51,490
06 Jan 20	25.05000 -0.01	25.10	24.65	24.88	62,686
03 Jan 20	25.06000 -0.68	25.57	25.02	25.48	95,805
02 Jan 20	25.74000 +0.05	25.86	25.49	25.80	134,913
31 Dec 19	25.69000 +0.05	25.89	25.43	25.58	63,299
30 Dec 19	25.64000 -0.04	25.75	25.49	25.68	54,217
27 Dec 19	25.68000 -0.10	25.82	25.38	25.81	57,005
26 Dec 19	25.78000 -0.15	25.98	25.53	25.91	50,608
24 Dec 19	25.93000 +0.25	26.07	25.75	25.75	39,452
23 Dec 19	25.68000 +0.06	25.69	25.31	25.57	89,924
20 Dec 19	25.62000 +0.06	25.80	25.51	25.58	164,175
19 Dec 19	25.56000 -0.10	25.66	25.36	25.58	152,463
18 Dec 19	25.66000 +0.30	25.73	25.26	25.34	129,099
17 Dec 19	25.36000 +0.19	25.42	25.08	25.18	171,722
16 Dec 19	25.17000 +0.59	25.23	24.77	24.80	226,173
13 Dec 19	24.58000 -0.29	24.68	24.21	24.65	96,808
12 Dec 19	24.87000 +0.49	24.98	24.27	24.30	132,919
11 Dec 19	24.38000 +0.49	24.42	23.97	23.98	123,014
10 Dec 19	23.89000 -0.16	24.14	23.77	24.14	241,027
09 Dec 19	24.05000 +0.33	24.19	23.23	23.56	94,556
06 Dec 19	23.72000 -0.05	24.56	21.30	22.48	182,850
05 Dec 19	23.77000 +0.20	23.77	23.46	23.61	60,723
04 Dec 19	23.57000 -0.18	23.93	23.49	23.84	58,652
03 Dec 19	23.75000 -0.11	23.84	23.39	23.82	60,511
02 Dec 19	23.86000 +0.05	24.15	23.75	23.89	98,559
29 Nov 19	23.81000 -0.02	23.93	23.55	23.72	23,214
27 Nov 19	23.83000 -0.31	24.17	23.75	24.17	54,246
26 Nov 19	24.14000 -0.13	24.65	24.05	24.25	93,967
25 Nov 19	24.27000 +0.92	24.39	23.36	23.36	71,317
22 Nov 19	23.35000 -0.18	23.67	23.00	23.61	71,265
21 Nov 19	23.53000 -0.09	23.60	23.28	23.60	47,490
20 Nov 19	23.62000 +0.05	23.91	23.29	23.47	145,006
19 Nov 19	23.57000 -0.18	23.87	23.41	23.87	229,739
18 Nov 19	23.75000 -0.17	23.98	23.41	23.80	50,806
15 Nov 19	23.92000 +0.25	23.99	23.47	23.83	60,589
14 Nov 19	23.67000 -0.09	24.01	23.46	23.82	95,905
13 Nov 19	23.76000 -0.38	24.12	23.66	23.96	71,133
12 Nov 19	24.14000 -0.13	24.75	24.13	24.37	117,842
11 Nov 19	24.27000 +0.17	24.36	23.95	24.08	68,240
08 Nov 19	24.10000 +0.21	24.18	23.69	23.82	103,051
07 Nov 19	23.89000 -0.15	24.35	23.83	24.15	107,513
06 Nov 19	24.04000 -0.12	24.21	23.90	24.06	72,010
05 Nov 19	24.16000 +0.38	24.24	23.76	23.91	84,930
04 Nov 19	23.78000 +0.58	23.82	23.39	23.41	116,341
01 Nov 19	23.20000 -0.47	23.93	23.03	23.86	228,073
31 Oct 19	23.67000 +0.05	23.75	23.36	23.62	119,597
30 Oct 19	23.62000 +0.18	23.71	23.33	23.47	98,420
29 Oct 19	23.44000 +0.26	23.67	22.99	23.19	108,416
28 Oct 19	23.18000 +0.35	23.33	22.80	22.80	88,910
25 Oct 19	22.83000 +0.44	22.94	22.24	22.24	59,658
24 Oct 19	22.39000 -0.18	22.56	22.16	22.52	83,325
23 Oct 19	22.57000 +0.08	22.67	22.41	22.50	85,246
22 Oct 19	22.49000 -0.02	22.62	22.14	22.45	62,712
21 Oct 19	22.51000 +0.39	22.91	22.17	22.33	59,989
18 Oct 19	22.12000 +0.00	22.16	21.90	21.97	43,660
17 Oct 19	22.12000 +0.37	22.63	21.86	21.93	70,540
16 Oct 19	21.75000 +0.19	21.85	21.40	21.40	170,334
15 Oct 19	21.56000 +0.03	21.88	21.37	21.58	59,272
14 Oct 19	21.53000 +0.07	21.61	21.19	21.44	50,653
11 Oct 19	21.46000 +0.42	21.98	21.20	21.29	66,268
10 Oct 19	21.04000 +0.28	21.23	20.63	20.77	140,435
09 Oct 19	20.76000 -0.79	21.82	20.64	21.82	91,071
08 Oct 19	21.55000 -0.05	21.82	21.08	21.36	99,571
07 Oct 19	21.60000 +0.44	21.79	21.13	21.27	114,242
04 Oct 19	21.16000 +0.16	21.30	20.23	21.08	148,538
03 Oct 19	21.00000 +0.13	21.16	20.56	20.92	143,347
02 Oct 19	20.87000 -0.37	21.23	20.61	21.11	92,402
01 Oct 19	21.24000 -0.20	21.91	21.10	21.67	87,253
30 Sep 19	21.44000 +0.17	21.71	21.17	21.38	83,641
27 Sep 19	21.27000 +0.18	21.49	21.00	21.23	47,461
26 Sep 19	21.09000 -0.11	21.17	20.73	21.14	48,467
25 Sep 19	21.20000 +0.05	21.42	20.98	21.19	52,467
24 Sep 19	21.15000 -0.16	21.37	20.84	21.30	64,491
23 Sep 19	21.31000 +0.45	21.43	20.57	20.70	49,341
20 Sep 19	20.86000 +0.11	21.13	20.46	20.71	462,879
19 Sep 19	20.75000 -0.24	21.27	20.74	20.94	102,797
18 Sep 19	20.99000 -0.20	21.34	20.76	21.18	209,129
17 Sep 19	21.19000 +0.03	21.26	20.66	21.26	83,708
16 Sep 19	21.16000 +0.19	21.53	20.70	21.02	81,032
13 Sep 19	20.97000 +0.01	21.13	20.69	20.85	98,089
12 Sep 19	20.96000 +0.20	21.00	20.20	20.76	136,435
11 Sep 19	20.76000 +0.05	21.00	20.44	20.71	83,738
10 Sep 19	20.71000 +1.19	20.72	19.48	19.49	101,606
09 Sep 19	19.52000 +0.53	20.50	19.10	19.10	181,210
06 Sep 19	18.99000 +0.49	19.05	18.21	18.62	70,543
05 Sep 19	18.50000 +0.37	18.77	17.41	17.45	132,304
04 Sep 19	18.13000 +0.33	18.40	17.87	18.14	51,080
03 Sep 19	17.80000 -0.06	17.96	17.45	17.76	312,569
30 Aug 19	17.86000 +0.10	18.14	17.49	17.80	93,472
29 Aug 19	17.76000 +0.26	17.89	17.54	17.68	52,099
28 Aug 19	17.50000 +0.34	17.62	17.09	17.10	42,946
27 Aug 19	17.16000 -0.97	18.42	17.12	18.27	69,682
26 Aug 19	18.13000 -0.09	18.44	17.78	18.31	48,103
23 Aug 19	18.22000 -0.91	19.12	18.03	18.92	68,513
22 Aug 19	19.13000 +0.08	19.22	18.64	19.11	64,071
21 Aug 19	19.05000 +0.20	19.47	18.95	19.13	48,816
20 Aug 19	18.85000 -0.17	19.15	18.81	19.01	29,672
19 Aug 19	19.02000 +0.01	19.73	18.91	19.31	65,631
16 Aug 19	19.01000 +0.58	19.02	18.47	18.57	73,452
15 Aug 19	18.43000 +0.31	18.58	18.13	18.13	67,949
14 Aug 19	18.12000 -0.67	18.56	17.74	18.56	155,836
13 Aug 19	18.79000 +0.47	19.10	18.35	18.35	102,296
12 Aug 19	18.32000 -0.49	18.91	18.21	18.74	143,276
09 Aug 19	18.81000 -0.47	19.32	18.62	19.29	67,663
08 Aug 19	19.28000 +0.18	19.50	19.16	19.16	66,361
07 Aug 19	19.10000 -0.18	19.21	19.01	19.01	107,307
06 Aug 19	19.28000 -0.29	19.67	19.10	19.58	184,370
05 Aug 19	19.57000 -0.61	20.08	19.15	20.01	88,888
02 Aug 19	20.18000 -0.39	20.56	20.02	20.40	61,029
01 Aug 19	20.57000 -0.28	21.49	20.25	20.95	245,727
31 Jul 19	20.85000 +0.09	21.24	20.73	20.89	245,433
30 Jul 19	20.76000 +0.00	21.15	20.66	20.72	185,627
29 Jul 19	20.76000 +0.02	20.86	20.50	20.84	115,438
26 Jul 19	20.74000 -0.27	21.10	20.53	21.06	114,624
25 Jul 19	21.01000 -0.75	21.83	20.97	21.73	103,925
24 Jul 19	21.76000 +0.22	22.30	21.49	21.50	98,566
23 Jul 19	21.54000 +0.29	21.62	21.10	21.41	255,262
22 Jul 19	21.25000 +0.37	21.35	20.90	21.03	87,056
19 Jul 19	20.88000 -0.01	21.19	20.58	20.90	114,811
18 Jul 19	20.89000 -0.30	21.48	20.81	21.41	77,843
17 Jul 19	21.19000 -0.30	21.55	20.90	21.55	115,485
16 Jul 19	21.49000 +0.14	21.82	21.18	21.32	61,183
15 Jul 19	21.35000 +0.00	21.54	20.87	21.45	72,060
12 Jul 19	21.35000 +0.05	21.84	21.32	21.32	65,600
11 Jul 19	21.30000 +0.34	21.47	20.82	21.03	71,468
10 Jul 19	20.96000 +0.25	21.15	20.29	20.92	91,987
09 Jul 19	20.71000 -0.44	21.16	20.60	21.16	150,755
08 Jul 19	21.15000 -0.17	21.50	21.07	21.33	59,694
05 Jul 19	21.32000 +0.05	21.50	21.00	21.27	56,600
03 Jul 19	21.27000 +0.03	21.46	20.85	21.32	38,641
02 Jul 19	21.24000 -0.58	22.27	21.13	21.91	108,114
01 Jul 19	21.82000 +1.20	21.86	21.00	21.02	100,524
28 Jun 19	20.62000 -0.33	21.70	20.61	21.07	408,458
27 Jun 19	20.95000 +0.69	20.99	20.30	20.30	84,681
26 Jun 19	20.26000 +0.58	20.65	19.69	19.71	99,591
25 Jun 19	19.68000 -0.27	20.10	19.53	19.91	85,714
24 Jun 19	19.95000 -0.27	20.54	19.81	20.54	204,083
21 Jun 19	20.22000 +0.27	20.38	19.75	20.02	288,637
20 Jun 19	19.95000 -0.06	20.38	19.50	20.38	128,124
19 Jun 19	20.01000 -0.10	20.50	19.94	20.30	119,897
18 Jun 19	20.11000 +0.24	20.36	19.50	19.95	171,075
17 Jun 19	19.87000 +0.48	20.07	19.09	19.24	154,223
14 Jun 19	19.39000 -1.46	20.80	19.15	20.60	165,661
13 Jun 19	20.85000 +0.48	21.47	20.40	20.81	190,364
12 Jun 19	20.37000 -6.56	25.10	20.25	25.00	400,842
11 Jun 19	26.93000 +0.12	27.39	26.75	26.95	87,243
10 Jun 19	26.81000 +0.43	26.95	26.38	26.38	61,983
07 Jun 19	26.38000 -0.20	27.00	26.28	26.56	53,285
06 Jun 19	26.58000 -1.70	28.28	26.12	28.26	48,969
05 Jun 19	28.28000 -0.13	28.36	27.52	28.36	54,673
04 Jun 19	28.41000 +1.15	28.46	27.20	27.57	39,534
03 Jun 19	27.26000 +0.43	27.60	26.84	26.91	82,641
31 May 19	26.83000 -0.42	29.74	26.28	26.99	46,792
30 May 19	27.25000 +0.00	27.43	26.74	27.22	52,698
29 May 19	27.25000 -0.01	27.35	26.61	27.19	69,942
28 May 19	27.26000 -0.37	28.12	27.23	27.63	85,475
24 May 19	27.63000 -0.22	28.20	27.43	28.07	25,701
23 May 19	27.85000 -0.41	28.30	27.53	28.06	106,296
22 May 19	28.26000 -0.15	28.54	28.08	28.26	40,045
21 May 19	28.41000 +0.00	28.57	28.21	28.47	98,922
20 May 19	28.41000 +0.10	28.51	28.16	28.20	64,707
17 May 19	28.31000 -0.10	28.92	28.20	28.20	60,497
16 May 19	28.41000 -0.23	29.27	28.25	28.65	71,721
15 May 19	28.64000 +0.05	28.80	28.20	28.25	65,968
14 May 19	28.59000 +0.55	28.65	27.79	28.11	42,763
13 May 19	28.04000 -1.08	28.53	27.44	28.53	43,620
10 May 19	29.12000 +0.06	29.57	28.46	28.91	37,634
09 May 19	29.06000 -0.15	29.13	28.52	29.03	24,857
08 May 19	29.21000 -1.13	30.30	29.05	30.30	84,692
07 May 19	30.34000 +0.02	30.69	30.10	30.10	81,410
06 May 19	30.32000 -0.78	30.86	30.00	30.52	48,086
03 May 19	31.10000 +0.75	31.22	30.29	30.29	38,496
02 May 19	30.35000 +0.49	30.35	29.46	29.83	54,308
01 May 19	29.86000 +0.05	30.04	29.21	29.86	37,736
30 Apr 19	29.81000 -0.74	30.83	29.71	30.83	55,935
29 Apr 19	30.55000 +1.52	30.63	29.03	29.15	80,900
26 Apr 19	29.03000 +0.92	29.25	28.17	28.34	64,883
25 Apr 19	28.11000 -0.12	28.24	27.66	28.19	63,592
24 Apr 19	28.23000 -0.18	29.44	28.13	28.73	118,149
23 Apr 19	28.41000 +0.10	29.08	28.29	28.58	79,947
22 Apr 19	28.31000 +0.27	28.40	27.66	28.03	112,195
18 Apr 19	28.04000 -0.17	28.16	27.53	28.03	54,877
17 Apr 19	28.21000 -2.01	28.33	26.61	28.02	148,525
16 Apr 19	30.22000 +0.45	30.50	29.76	29.91	50,287
15 Apr 19	29.77000 +0.04	30.75	29.59	29.83	46,307
12 Apr 19	29.73000 -0.46	31.06	29.55	30.41	31,619
11 Apr 19	30.19000 +0.59	30.71	28.90	29.59	61,162
10 Apr 19	29.60000 +0.82	29.63	28.57	28.86	66,583
09 Apr 19	28.78000 -0.31	29.63	28.64	29.17	69,048
08 Apr 19	29.09000 -0.36	29.71	28.86	29.42	25,924
05 Apr 19	29.45000 -0.10	29.92	29.21	29.57	58,460
04 Apr 19	29.55000 +0.49	29.57	28.83	29.05	43,142
03 Apr 19	29.06000 +0.01	29.32	28.85	29.30	79,302
02 Apr 19	29.05000 +0.31	29.13	28.53	28.72	29,305
01 Apr 19	28.74000 -0.09	29.30	28.50	29.25	90,028
29 Mar 19	28.83000 +0.23	29.76	28.71	28.79	118,544
28 Mar 19	28.60000 -0.38	29.42	28.41	29.06	26,177
27 Mar 19	28.98000 +0.45	29.09	28.19	28.55	29,486
26 Mar 19	28.53000 +0.98	28.53	27.39	27.54	38,324
25 Mar 19	27.55000 +1.18	27.70	26.10	26.52	36,589
22 Mar 19	26.37000 -1.38	27.96	26.23	27.79	31,851
21 Mar 19	27.75000 +0.25	28.44	27.44	27.44	36,209
20 Mar 19	27.50000 -0.82	28.39	27.17	28.32	30,184
19 Mar 19	28.32000 -0.83	29.22	28.31	29.17	19,443
18 Mar 19	29.15000 +0.16	29.24	28.52	28.98	36,303
15 Mar 19	28.99000 -0.79	29.77	28.65	29.72	102,461
14 Mar 19	29.78000 -0.58	30.40	29.68	30.36	15,534
13 Mar 19	30.36000 +0.01	30.99	30.11	30.50	19,228
12 Mar 19	30.35000 -0.06	30.65	29.95	30.52	21,916
11 Mar 19	30.41000 +0.39	30.61	29.69	30.05	31,637
08 Mar 19	30.02000 +0.28	30.12	29.40	29.73	17,194
07 Mar 19	29.74000 -0.43	30.15	29.58	30.15	21,953
06 Mar 19	30.17000 -0.93	31.12	29.88	31.12	27,419
05 Mar 19	31.10000 -0.22	31.57	31.03	31.32	13,105
04 Mar 19	31.32000 -0.46	31.90	30.99	31.78	117,648
01 Mar 19	31.78000 +0.38	31.81	31.24	31.24	24,305
28 Feb 19	31.40000 -0.52	31.91	31.23	31.91	20,463
27 Feb 19	31.92000 -0.04	32.22	31.70	31.70	25,630
26 Feb 19	31.96000 -0.01	32.12	31.52	31.96	38,979
25 Feb 19	31.97000 +0.60	32.18	31.52	31.52	43,383
22 Feb 19	31.37000 -0.39	32.06	31.30	31.86	34,658
21 Feb 19	31.76000 -0.44	32.19	31.53	32.19	22,415
20 Feb 19	32.20000 +0.61	32.59	31.54	31.54	52,083
19 Feb 19	31.59000 +0.58	31.85	30.28	31.01	46,672
15 Feb 19	31.01000 +0.81	31.46	30.35	30.35	47,980
14 Feb 19	30.20000 +0.64	30.36	29.38	29.38	40,146
13 Feb 19	29.56000 +0.33	29.58	28.94	29.22	26,125
12 Feb 19	29.23000 +0.64	29.25	28.77	28.77	21,728
11 Feb 19	28.59000 +0.11	28.71	28.35	28.55	20,920
08 Feb 19	28.48000 +0.24	28.55	27.81	28.23	25,842
07 Feb 19	28.24000 -0.26	28.60	28.06	28.49	20,523
06 Feb 19	28.50000 -0.79	29.39	28.40	29.32	26,297
05 Feb 19	29.29000 -0.47	30.12	29.10	29.82	24,931
04 Feb 19	29.76000 +0.56	29.80	28.92	29.20	27,616
01 Feb 19	29.20000 +0.43	29.30	28.59	28.82	40,343
31 Jan 19	28.77000 +0.56	28.85	28.30	28.30	28,400
30 Jan 19	28.21000 -0.21	28.54	27.77	27.77	28,163
29 Jan 19	28.42000 +0.00	28.59	27.87	28.43	29,059
28 Jan 19	28.42000 -0.46	29.05	28.31	28.59	26,672
25 Jan 19	28.88000 +0.39	29.07	28.30	28.77	64,533
24 Jan 19	28.49000 +0.24	28.85	27.98	28.27	37,574
23 Jan 19	28.25000 +0.62	28.43	27.32	27.88	46,065
22 Jan 19	27.63000 -1.21	29.26	27.50	28.90	55,220
18 Jan 19	28.84000 +0.04	29.42	28.53	28.85	32,302
17 Jan 19	28.80000 +0.18	29.04	28.38	28.49	26,948
16 Jan 19	28.62000 -0.31	29.52	28.56	28.94	34,088
15 Jan 19	28.93000 -0.97	30.10	28.03	29.76	37,712
14 Jan 19	29.90000 +0.43	30.32	29.45	29.48	67,765
11 Jan 19	29.47000 +0.72	29.64	28.23	28.42	46,623
10 Jan 19	28.75000 -0.29	29.58	25.83	28.94	31,006
09 Jan 19	29.04000 +0.13	29.62	28.44	29.08	36,617
08 Jan 19	28.91000 +0.40	29.49	28.02	28.89	24,924
07 Jan 19	28.51000 +0.20	28.70	27.64	28.30	86,576
04 Jan 19	28.31000 +1.08	28.76	27.42	27.61	49,629
03 Jan 19	27.23000 -0.27	27.67	26.83	27.49	26,768
02 Jan 19	27.50000 +1.16	27.88	26.00	26.00	79,211
31 Dec 18	26.34000 +0.49	26.52	25.47	25.90	49,339
28 Dec 18	25.85000 -0.07	26.46	25.61	25.93	67,136
27 Dec 18	25.92000 -0.30	26.43	24.85	26.11	55,857
26 Dec 18	26.22000 +0.63	26.32	25.06	25.72	47,600
24 Dec 18	25.59000 -0.30	26.33	25.39	25.59	19,190
21 Dec 18	25.89000 -0.46	27.89	25.64	26.56	103,324
20 Dec 18	26.35000 -0.42	27.77	25.60	26.78	68,580
19 Dec 18	26.77000 -0.57	27.91	26.55	27.41	54,634
18 Dec 18	27.34000 -0.89	29.98	27.09	28.43	73,793
17 Dec 18	28.23000 +0.55	29.69	27.68	27.68	65,541
14 Dec 18	27.68000 -1.50	29.29	27.56	29.18	53,660
13 Dec 18	29.18000 -0.33	29.88	29.01	29.52	55,762
12 Dec 18	29.51000 +1.20	29.91	27.52	28.78	60,284
11 Dec 18	28.31000 +0.11	29.46	28.07	28.80	34,269
10 Dec 18	28.20000 +0.33	28.26	27.55	27.88	60,637
07 Dec 18	27.87000 -1.10	29.14	27.61	29.14	67,050
06 Dec 18	28.97000 +1.51	30.50	27.58	27.58	37,568
04 Dec 18	27.46000 -3.24	31.40	27.24	30.38	38,093
03 Dec 18	30.70000 +0.57	31.27	29.89	30.65	91,202
30 Nov 18	30.13000 +0.33	30.33	29.35	29.59	41,187
29 Nov 18	29.80000 -0.64	30.42	29.71	30.42	19,386
28 Nov 18	30.44000 +0.87	30.73	29.58	29.58	30,416
27 Nov 18	29.57000 -0.45	30.18	29.34	29.82	27,601
26 Nov 18	30.02000 -0.28	31.96	29.69	30.52	34,071
23 Nov 18	30.30000 -0.34	31.38	29.92	30.39	18,649
21 Nov 18	30.64000 +0.99	30.90	29.68	29.92	18,398
20 Nov 18	29.65000 -0.60	30.77	29.22	29.93	40,107
19 Nov 18	30.25000 +0.33	30.70	29.68	29.91	22,424
16 Nov 18	29.92000 -0.13	30.95	29.76	29.83	34,216
15 Nov 18	30.05000 +0.36	30.58	29.59	29.75	26,548
14 Nov 18	29.69000 -0.71	30.65	29.58	30.64	76,200
13 Nov 18	30.40000 +0.72	31.26	29.81	29.81	37,100
12 Nov 18	29.68000 -0.70	30.49	29.68	30.06	18,996
09 Nov 18	30.38000 -0.21	31.90	29.94	30.65	30,686
08 Nov 18	30.59000 +0.15	31.95	30.27	30.36	16,335
07 Nov 18	30.44000 +0.17	30.72	30.07	30.48	22,061
06 Nov 18	30.27000 +0.12	30.92	29.81	30.04	15,969
05 Nov 18	30.15000 -0.07	31.10	29.95	30.38	31,387
02 Nov 18	30.22000 +0.55	30.47	29.83	29.90	16,018
01 Nov 18	29.67000 +0.40	29.88	29.00	29.24	42,443
31 Oct 18	29.27000 -0.97	30.20	29.16	30.20	48,267
30 Oct 18	30.24000 +1.42	30.35	28.85	28.93	24,034
29 Oct 18	28.82000 +0.07	29.91	28.54	29.14	41,094
26 Oct 18	28.75000 -1.74	30.48	28.52	30.08	31,812
25 Oct 18	30.49000 +0.50	30.75	29.99	30.10	34,782
24 Oct 18	29.99000 -1.23	31.59	29.93	31.59	32,967
23 Oct 18	31.22000 +0.63	31.57	30.23	30.23	21,891
22 Oct 18	30.59000 +0.49	31.15	30.21	30.21	26,096
19 Oct 18	30.10000 -0.37	30.96	30.09	30.65	44,686
18 Oct 18	30.47000 -0.82	31.67	30.40	31.13	31,181
17 Oct 18	31.29000 -1.10	33.44	31.01	32.28	45,272
16 Oct 18	32.39000 +0.60	33.05	31.14	31.91	40,148
15 Oct 18	31.79000 +0.08	31.92	31.14	31.45	29,091
12 Oct 18	31.71000 -0.61	32.96	31.37	32.79	44,610
11 Oct 18	32.32000 +0.99	33.01	31.26	31.26	57,893
10 Oct 18	31.33000 -0.66	32.22	31.32	31.91	28,500
09 Oct 18	31.99000 -0.50	32.77	31.67	32.40	34,454
08 Oct 18	32.49000 -0.21	33.12	32.32	32.67	33,670
05 Oct 18	32.70000 -0.80	33.87	32.28	33.49	43,572
04 Oct 18	33.50000 -1.25	35.36	32.87	34.63	45,327
03 Oct 18	34.75000 +2.31	35.56	34.16	34.16	97,579
02 Oct 18	32.44000 -1.17	33.81	32.25	33.80	54,304
01 Oct 18	33.61000 -0.19	35.24	33.09	33.80	51,826
28 Sep 18	33.80000 -0.05	35.95	33.50	33.80	36,719
27 Sep 18	33.85000 -0.75	34.98	33.65	34.80	31,239
26 Sep 18	34.60000 -0.75	35.70	34.55	35.30	40,012
25 Sep 18	35.35000 +0.70	35.53	34.17	34.65	68,160
24 Sep 18	34.65000 -0.55	35.10	34.50	35.05	50,514
21 Sep 18	35.20000 -0.10	35.70	34.76	35.25	144,971
20 Sep 18	35.30000 +0.00	35.70	35.05	35.05	64,698
19 Sep 18	35.30000 -0.95	36.85	35.10	36.05	66,244
18 Sep 18	36.25000 -3.80	38.90	36.05	36.65	104,137
17 Sep 18	40.05000 -0.20	40.85	39.70	40.25	39,308
14 Sep 18	40.25000 -0.25	41.10	40.04	40.45	64,718
13 Sep 18	40.50000 +1.00	40.80	39.05	39.45	67,304
12 Sep 18	39.50000 -0.30	40.05	39.25	39.65	44,375
11 Sep 18	39.80000 -0.30	40.10	39.58	39.90	69,689
10 Sep 18	40.10000 +0.70	40.20	38.75	39.40	76,624
07 Sep 18	39.40000 -0.20	39.60	38.85	39.30	41,350
06 Sep 18	39.60000 -0.95	41.15	39.35	40.45	57,224
05 Sep 18	40.55000 -0.20	40.70	39.70	40.70	46,430
04 Sep 18	40.75000 -1.30	41.80	39.90	41.55	74,451
31 Aug 18	42.05000 -0.70	42.70	41.40	42.50	100,837
30 Aug 18	42.75000 -4.15	45.95	41.75	45.95	131,400
29 Aug 18	46.90000 -0.65	47.65	46.50	47.65	51,649
28 Aug 18	47.55000 +0.05	47.90	46.01	47.50	38,166
27 Aug 18	47.50000 -0.40	48.10	46.15	47.95	47,414
24 Aug 18	47.90000 +0.60	48.15	46.75	47.15	70,707
23 Aug 18	47.30000 -0.40	47.85	46.28	47.75	16,562
22 Aug 18	47.70000 -0.20	48.40	47.40	47.85	29,014
21 Aug 18	47.90000 +0.90	48.30	46.95	47.20	18,678
20 Aug 18	47.00000 +0.55	47.40	46.50	46.60	15,074
17 Aug 18	46.45000 -0.15	46.80	46.05	46.70	38,569
16 Aug 18	46.60000 +0.35	47.25	46.40	46.45	22,469
15 Aug 18	46.25000 -0.70	46.95	45.83	46.70	16,918
14 Aug 18	46.95000 +0.50	47.15	46.25	46.45	25,498
13 Aug 18	46.45000 +1.15	46.45	45.10	45.10	59,465
10 Aug 18	45.30000 -0.55	45.65	44.71	45.65	56,922
09 Aug 18	45.85000 +0.35	46.40	45.50	45.60	68,779
08 Aug 18	45.50000 +0.40	45.80	44.55	45.10	84,916
07 Aug 18	45.10000 +0.20	46.15	44.50	44.55	24,926
06 Aug 18	44.90000 +0.20	45.30	44.55	44.55	18,556
03 Aug 18	44.70000 -0.10	46.13	44.20	44.65	22,506
02 Aug 18	44.80000 +0.20	44.90	44.35	44.40	24,018
01 Aug 18	44.60000 -0.45	46.80	44.15	45.05	32,261
31 Jul 18	45.05000 +0.05	45.65	44.90	45.20	41,811
30 Jul 18	45.00000 -0.05	46.18	44.90	45.00	24,002
27 Jul 18	45.05000 -1.30	46.30	44.85	46.30	28,918
26 Jul 18	46.35000 -0.95	47.55	46.20	47.25	27,571
25 Jul 18	47.30000 +0.15	47.45	47.00	47.20	32,787
24 Jul 18	47.15000 -1.20	48.45	46.95	48.45	37,736
23 Jul 18	48.35000 -0.55	49.00	48.05	48.95	41,521
20 Jul 18	48.90000 -0.25	49.25	48.75	49.00	39,870
19 Jul 18	49.15000 +0.70	49.20	48.30	48.30	23,193
18 Jul 18	48.45000 +0.00	48.70	47.85	48.50	29,598
17 Jul 18	48.45000 -0.30	49.35	48.30	48.75	18,397
16 Jul 18	48.75000 -0.65	49.66	48.40	49.50	25,377
13 Jul 18	49.40000 +0.45	49.75	48.65	48.95	48,667
12 Jul 18	48.95000 -0.30	49.55	48.55	49.55	37,448
11 Jul 18	49.25000 +0.35	49.40	48.21	48.75	43,368
10 Jul 18	48.90000 -0.35	49.50	48.35	49.50	36,735
09 Jul 18	49.25000 +1.00	49.55	48.50	48.50	44,458
06 Jul 18	48.25000 +0.00	48.40	47.90	48.25	26,440
05 Jul 18	48.25000 +0.50	48.30	47.35	47.90	34,935
03 Jul 18	47.75000 +0.00	48.25	47.48	48.25	41,305
02 Jul 18	47.75000 +0.85	47.85	46.25	46.45	66,391
29 Jun 18	46.90000 -0.40	47.55	45.90	47.55	71,983
28 Jun 18	47.30000 +0.15	47.65	46.90	47.20	33,218
27 Jun 18	47.15000 -1.75	48.85	47.10	48.85	67,129
26 Jun 18	48.90000 +0.75	49.50	47.05	48.35	100,684
25 Jun 18	48.15000 -0.10	48.80	47.10	48.15	75,571
22 Jun 18	48.25000 -0.05	48.95	47.24	48.80	273,336
21 Jun 18	48.30000 -1.45	49.60	48.20	49.60	61,586
20 Jun 18	49.75000 +1.30	49.85	47.60	48.50	89,284
19 Jun 18	48.45000 +0.85	48.50	46.75	47.55	74,643
18 Jun 18	47.60000 +1.10	48.00	46.10	46.50	109,905
15 Jun 18	46.50000 -0.75	47.25	45.25	46.85	120,379
14 Jun 18	47.25000 -0.35	47.75	45.80	47.35	78,486
13 Jun 18	47.60000 -0.55	48.58	47.05	48.25	68,025
12 Jun 18	48.15000 +0.65	48.35	45.55	47.70	72,622
11 Jun 18	47.50000 +0.60	47.85	46.50	47.15	66,251
08 Jun 18	46.90000 +1.10	47.45	45.08	45.95	120,771
07 Jun 18	45.80000 -0.30	46.60	45.70	46.25	99,988
06 Jun 18	46.10000 +1.55	46.70	43.15	44.55	125,305
05 Jun 18	44.55000 +6.55	44.60	38.30	38.30	312,799
04 Jun 18	38.00000 +0.55	38.00	37.10	37.45	95,802
01 Jun 18	37.45000 +0.15	37.65	36.95	37.30	55,632
31 May 18	37.30000 -1.25	38.95	37.20	38.75	70,668
30 May 18	38.55000 +0.20	38.70	38.10	38.35	61,069
29 May 18	38.35000 -0.25	38.90	38.15	38.40	47,701
25 May 18	38.60000 -0.35	39.65	38.35	38.90	53,895
24 May 18	38.95000 -0.65	39.65	38.60	39.65	66,615
23 May 18	39.60000 +0.50	39.85	38.95	39.05	44,232
22 May 18	39.10000 -0.50	39.65	39.10	39.65	36,561
21 May 18	39.60000 +0.35	39.85	39.05	39.40	31,521
18 May 18	39.25000 -0.15	39.60	39.10	39.55	27,640
17 May 18	39.40000 +0.75	39.50	38.55	38.60	24,602
16 May 18	38.65000 +0.70	38.80	38.05	38.05	25,652
15 May 18	37.95000 +0.20	38.20	37.60	37.60	24,755
14 May 18	37.75000 +0.00	37.99	37.20	37.90	45,155
11 May 18	37.75000 +0.05	38.16	37.60	37.75	23,666
10 May 18	37.70000 -0.20	38.50	37.60	38.05	25,771
09 May 18	37.90000 +0.00	38.20	37.60	37.95	51,434
08 May 18	37.90000 +0.75	37.90	37.05	37.15	100,325
07 May 18	37.15000 -0.30	37.65	37.00	37.40	102,111
04 May 18	37.45000 +0.65	37.70	36.60	36.60	48,563
03 May 18	36.80000 -0.70	37.40	36.65	37.40	45,417
02 May 18	37.50000 -0.10	38.35	37.20	37.60	159,536
01 May 18	37.60000 -0.15	37.75	36.50	37.70	96,942
30 Apr 18	37.75000 -0.20	38.15	37.75	37.95	49,685
27 Apr 18	37.95000 -0.60	38.90	37.90	38.60	48,130
26 Apr 18	38.55000 +0.25	38.80	38.10	38.45	51,052
25 Apr 18	38.30000 +0.10	39.00	38.10	38.25	33,295
24 Apr 18	38.20000 -0.05	39.00	38.05	38.45	27,615
23 Apr 18	38.25000 +0.05	38.55	38.00	38.20	16,674
20 Apr 18	38.20000 -0.05	38.55	38.00	38.10	27,129
19 Apr 18	38.25000 -0.40	38.75	38.05	38.70	39,882
18 Apr 18	38.65000 -0.20	39.24	38.55	38.80	28,089
17 Apr 18	38.85000 -0.15	39.50	38.45	39.20	32,076
16 Apr 18	39.00000 +0.80	39.25	38.10	38.30	29,198
13 Apr 18	38.20000 +0.25	38.35	37.60	38.10	56,006
12 Apr 18	37.95000 -0.40	38.55	37.90	38.40	46,573
11 Apr 18	38.35000 -0.15	38.90	38.10	38.25	47,918
10 Apr 18	38.50000 -0.05	39.05	38.25	38.80	49,751
09 Apr 18	38.55000 -0.80	39.65	37.70	39.40	115,415
06 Apr 18	39.35000 -1.05	40.65	39.00	40.15	65,517
05 Apr 18	40.40000 +3.25	41.20	37.20	37.55	140,076
04 Apr 18	37.15000 +0.30	37.40	36.40	36.40	100,271
03 Apr 18	36.85000 +0.25	37.20	36.30	36.70	52,922
02 Apr 18	36.60000 -0.10	36.83	35.90	36.50	53,263
29 Mar 18	36.70000 +0.60	37.55	36.20	36.20	186,662
28 Mar 18	36.10000 -0.65	36.90	35.95	36.85	68,843
27 Mar 18	36.75000 -0.10	37.35	36.50	36.90	47,868
26 Mar 18	36.85000 +0.30	37.18	36.30	37.05	56,140
23 Mar 18	36.55000 -1.80	38.30	36.55	38.30	64,383
22 Mar 18	38.35000 +0.20	39.05	37.85	37.90	42,251
21 Mar 18	38.15000 -0.05	38.55	37.75	38.20	48,416
20 Mar 18	38.20000 -0.50	38.85	38.20	38.65	45,274
19 Mar 18	38.70000 -0.15	38.95	37.80	38.70	99,539
16 Mar 18	38.85000 +0.25	39.50	38.60	38.65	83,665
15 Mar 18	38.60000 -0.65	39.35	38.50	39.35	39,051
14 Mar 18	39.25000 -0.50	39.80	39.10	39.80	33,147
13 Mar 18	39.75000 -0.10	40.65	39.55	40.00	101,259
12 Mar 18	39.85000 -0.05	40.50	39.75	39.75	47,821
09 Mar 18	39.90000 +1.55	40.30	38.00	38.55	141,434
08 Mar 18	38.35000 -0.70	39.13	38.15	39.05	28,555
07 Mar 18	39.05000 +0.90	39.30	37.95	37.95	88,321
06 Mar 18	38.15000 +1.05	38.30	37.20	37.20	45,489
05 Mar 18	37.10000 -0.05	37.70	36.65	37.05	120,329
02 Mar 18	37.15000 +0.05	37.52	36.65	36.95	36,350
01 Mar 18	37.10000 -0.25	37.85	37.05	37.45	48,558
28 Feb 18	37.35000 -0.50	38.15	37.35	38.05	42,234
27 Feb 18	37.85000 -0.85	38.95	37.70	38.75	43,658
26 Feb 18	38.70000 -0.55	39.45	38.56	39.30	34,973
23 Feb 18	39.25000 +1.35	39.40	38.10	38.10	38,958
22 Feb 18	37.90000 -0.70	38.80	37.76	38.80	116,927
21 Feb 18	38.60000 +0.35	39.46	38.20	38.30	84,408
20 Feb 18	38.25000 +0.90	38.50	37.35	37.40	82,374
16 Feb 18	37.35000 +0.35	37.60	36.80	37.15	47,050
15 Feb 18	37.00000 +0.70	37.25	36.42	36.55	37,987
14 Feb 18	36.30000 -0.60	37.00	36.25	36.60	50,865
13 Feb 18	36.90000 -0.45	37.65	36.70	37.10	122,362
12 Feb 18	37.35000 -0.10	37.80	36.85	37.65	32,564
09 Feb 18	37.45000 +0.60	37.75	36.70	37.20	54,893
08 Feb 18	36.85000 -0.25	37.45	36.55	37.10	111,770
07 Feb 18	37.10000 -0.05	37.65	36.80	37.20	35,238
06 Feb 18	37.15000 +0.25	37.45	36.30	36.30	54,706
05 Feb 18	36.90000 -0.15	37.40	36.80	37.05	45,664
02 Feb 18	37.05000 +0.05	37.30	35.90	36.70	57,527
01 Feb 18	37.00000 -0.15	37.30	36.60	37.00	51,491
31 Jan 18	37.15000 -1.45	38.85	37.00	38.80	58,336
30 Jan 18	38.60000 -0.20	38.90	38.00	38.45	48,923
29 Jan 18	38.80000 -0.75	39.78	38.35	39.60	62,626
26 Jan 18	39.55000 -0.10	39.82	39.40	39.60	25,735
25 Jan 18	39.65000 +0.60	39.80	38.95	39.25	36,098
24 Jan 18	39.05000 -0.45	40.20	38.85	39.70	100,934
23 Jan 18	39.50000 -0.10	40.00	39.30	39.75	41,108
22 Jan 18	39.60000 -0.45	40.45	39.25	40.15	69,443
19 Jan 18	40.05000 -0.05	40.25	39.81	40.15	54,697
18 Jan 18	40.10000 -1.15	41.30	39.85	41.20	100,057
17 Jan 18	41.25000 -0.05	41.75	41.05	41.40	49,862
16 Jan 18	41.30000 -0.70	42.28	41.18	42.05	88,616
12 Jan 18	42.00000 +0.30	42.23	41.46	41.70	38,941
11 Jan 18	41.70000 +0.80	42.00	40.63	40.90	34,868
10 Jan 18	40.90000 -0.05	40.95	40.05	40.65	42,166
09 Jan 18	40.95000 +0.20	41.10	40.00	40.75	63,555
08 Jan 18	40.75000 +0.00	42.13	40.45	41.00	162,358
05 Jan 18	40.75000 -0.20	41.20	40.30	40.95	87,796
04 Jan 18	40.95000 -0.20	41.65	40.90	41.25	38,891
03 Jan 18	41.15000 -1.10	42.50	41.10	42.45	61,313
02 Jan 18	42.25000 -0.20	42.90	41.60	42.60	63,095
29 Dec 17	42.45000 -0.05	43.05	42.15	42.65	96,895
28 Dec 17	42.50000 -0.35	44.75	42.35	42.85	32,205
27 Dec 17	42.85000 +0.40	43.10	42.35	42.50	82,176
26 Dec 17	42.45000 -0.30	43.15	42.30	42.85	35,854
22 Dec 17	42.75000 +0.25	43.00	42.20	42.55	69,532
21 Dec 17	42.50000 -0.55	43.75	42.50	43.55	57,675
20 Dec 17	43.05000 -0.20	43.65	43.05	43.55	31,184
19 Dec 17	43.25000 -0.85	44.38	43.20	44.20	44,225
18 Dec 17	44.10000 +0.40	44.30	43.38	43.85	92,093
15 Dec 17	43.70000 +1.35	43.80	42.25	42.25	135,701
14 Dec 17	42.35000 +0.30	42.40	41.33	42.00	129,219
13 Dec 17	42.05000 +0.50	42.30	41.65	41.85	97,276
12 Dec 17	41.55000 -1.10	43.60	41.00	43.00	239,359
11 Dec 17	42.65000 -1.88	44.05	42.45	44.00	103,013
08 Dec 17	44.53000 -2.17	46.90	44.43	46.40	135,045
07 Dec 17	46.70000 -5.10	49.80	46.00	49.50	202,495
06 Dec 17	51.80000 +0.55	52.75	50.35	51.30	128,966
05 Dec 17	51.25000 +0.30	51.60	50.40	50.95	110,943
04 Dec 17	50.95000 +1.70	51.00	49.50	49.70	57,580
01 Dec 17	49.25000 -0.75	50.45	48.25	50.05	36,364
30 Nov 17	50.00000 +0.70	50.80	48.85	49.45	83,671
29 Nov 17	49.30000 +0.45	50.35	48.45	49.00	40,403
28 Nov 17	48.85000 +0.80	49.20	47.45	48.10	33,207
27 Nov 17	48.05000 +0.30	48.50	47.30	47.80	24,290
24 Nov 17	47.75000 -0.30	48.35	47.30	48.35	12,806
22 Nov 17	48.05000 -0.75	48.90	48.00	48.75	38,348
21 Nov 17	48.80000 -0.30	49.60	48.05	49.30	42,961
20 Nov 17	49.10000 +1.15	49.45	47.75	48.20	71,640
17 Nov 17	47.95000 +1.30	48.10	46.30	46.30	48,265
16 Nov 17	46.65000 +1.50	47.15	44.95	45.30	30,498
15 Nov 17	45.15000 -0.25	45.55	44.45	44.95	30,317
14 Nov 17	45.40000 +1.15	45.50	43.75	44.05	37,960
13 Nov 17	44.25000 +0.50	44.60	43.42	43.70	35,444
10 Nov 17	43.75000 +0.05	44.10	43.35	43.35	26,279
09 Nov 17	43.70000 -0.05	43.85	42.95	43.40	22,320
08 Nov 17	43.75000 +0.55	43.90	42.40	43.20	42,057
07 Nov 17	43.20000 -1.85	45.30	43.00	45.15	56,754
06 Nov 17	45.05000 -1.40	46.55	44.80	46.25	55,533
03 Nov 17	46.45000 -0.70	47.38	46.30	47.20	19,772
02 Nov 17	47.15000 -0.20	47.95	46.70	47.35	29,656
01 Nov 17	47.35000 -0.05	47.70	46.95	47.40	36,849
31 Oct 17	47.40000 +0.65	47.55	46.40	46.80	44,605
30 Oct 17	46.75000 -0.65	47.15	46.31	47.05	42,897
27 Oct 17	47.40000 -1.35	49.30	47.15	48.80	63,654
26 Oct 17	48.75000 +0.50	49.20	47.90	48.65	37,377
25 Oct 17	48.25000 -0.15	48.55	47.40	48.10	48,260
24 Oct 17	48.40000 -0.05	48.65	48.15	48.50	66,250
23 Oct 17	48.45000 +0.05	48.75	48.15	48.30	41,345
20 Oct 17	48.40000 -0.40	49.44	48.10	49.30	56,684
19 Oct 17	48.80000 -0.30	49.00	48.40	48.75	36,675
18 Oct 17	49.10000 +0.45	49.90	48.75	49.00	35,125
17 Oct 17	48.65000 -0.45	49.95	48.65	49.35	28,957
16 Oct 17	49.10000 +0.55	50.04	48.25	48.55	39,385
13 Oct 17	48.55000 +0.35	48.95	48.15	48.25	21,999
12 Oct 17	48.20000 -0.15	48.55	47.75	48.25	40,571
11 Oct 17	48.35000 -0.45	48.90	48.20	48.85	22,990
10 Oct 17	48.80000 +0.65	49.25	48.15	48.50	44,322
09 Oct 17	48.15000 -0.35	49.20	48.05	48.55	40,299
06 Oct 17	48.50000 +0.00	48.60	47.78	48.45	42,904
05 Oct 17	48.50000 -0.25	49.50	48.15	48.85	45,485
04 Oct 17	48.75000 -0.90	50.53	48.75	49.80	69,850
03 Oct 17	49.65000 +0.95	50.05	48.75	49.00	55,501
02 Oct 17	48.70000 +0.95	48.95	47.06	47.90	59,068
29 Sep 17	47.75000 -0.20	48.05	47.10	47.70	48,101
28 Sep 17	47.95000 +0.30	48.10	46.65	47.75	34,692
27 Sep 17	47.65000 +0.90	47.70	46.03	46.75	81,045
26 Sep 17	46.75000 +1.25	47.04	45.80	45.80	42,567
25 Sep 17	45.50000 -0.65	46.40	45.40	46.10	43,251
22 Sep 17	46.15000 +0.30	46.55	45.67	45.80	32,687
21 Sep 17	45.85000 +0.30	46.15	45.50	45.55	38,551
20 Sep 17	45.55000 +0.35	46.90	44.22	45.25	42,472
19 Sep 17	45.20000 +0.55	46.70	44.70	44.75	324,108
18 Sep 17	44.65000 +1.05	45.15	43.60	43.60	124,700
15 Sep 17	43.60000 +0.00	43.75	43.45	43.70	121,521
14 Sep 17	43.60000 +0.00	43.80	43.30	43.55	78,175
13 Sep 17	43.60000 +0.15	44.10	42.85	43.55	106,822
12 Sep 17	43.45000 -1.95	44.90	43.05	44.90	116,053
11 Sep 17	45.40000 +0.45	45.80	44.15	45.05	86,217
08 Sep 17	44.95000 -1.00	46.00	44.55	46.00	70,983
07 Sep 17	45.95000 +5.20	46.15	42.90	43.05	135,500
06 Sep 17	40.75000 +0.55	40.85	39.75	40.30	42,166
05 Sep 17	40.20000 +0.10	40.35	39.85	40.05	24,069
01 Sep 17	40.10000 -0.15	41.00	39.85	40.40	41,108
31 Aug 17	40.25000 +0.50	40.85	39.80	40.00	32,347
30 Aug 17	39.75000 +0.70	39.85	39.05	39.05	30,366
29 Aug 17	39.05000 -0.35	39.65	38.97	39.25	27,040
28 Aug 17	39.40000 +0.35	39.70	39.10	39.20	35,419
25 Aug 17	39.05000 -0.20	39.50	38.85	39.35	19,973
24 Aug 17	39.25000 -0.75	40.25	39.15	40.05	29,273
23 Aug 17	40.00000 -1.50	41.55	39.90	41.05	25,296
22 Aug 17	41.50000 +0.55	41.80	40.80	41.15	29,682
21 Aug 17	40.95000 -0.20	41.20	40.80	41.05	29,334
18 Aug 17	41.15000 -0.15	41.65	40.95	41.10	70,521
17 Aug 17	41.30000 -1.25	42.55	41.25	42.30	35,026
16 Aug 17	42.55000 -0.15	43.05	42.45	42.80	23,327
15 Aug 17	42.70000 -0.85	43.35	42.40	43.35	26,698
14 Aug 17	43.55000 +1.20	43.80	42.55	42.55	29,609
11 Aug 17	42.35000 +0.40	42.55	41.80	42.05	30,183
10 Aug 17	41.95000 -0.40	42.30	41.72	42.20	32,845
09 Aug 17	42.35000 -0.45	43.00	42.25	42.40	49,554
08 Aug 17	42.80000 +0.30	43.10	42.35	42.45	25,270
07 Aug 17	42.50000 +0.15	42.57	41.51	42.35	33,949
04 Aug 17	42.35000 +0.50	42.45	41.95	42.40	30,941
03 Aug 17	41.85000 -2.00	43.90	41.80	43.90	46,109
02 Aug 17	43.85000 +0.80	43.95	42.70	42.90	48,207
01 Aug 17	43.05000 +0.85	43.05	42.00	42.25	27,869
31 Jul 17	42.20000 -0.15	42.50	41.75	42.40	44,645
28 Jul 17	42.35000 -1.20	43.65	42.25	43.40	49,580
27 Jul 17	43.55000 +0.05	44.00	42.70	43.60	40,157
26 Jul 17	43.50000 -0.35	44.40	43.30	43.80	56,445
25 Jul 17	43.85000 -0.10	44.10	43.60	44.00	61,762
24 Jul 17	43.95000 +0.15	44.30	43.45	43.90	71,264
21 Jul 17	43.80000 +0.20	44.02	43.20	43.75	46,872
20 Jul 17	43.60000 -0.05	43.70	43.10	43.70	35,370
19 Jul 17	43.65000 +0.60	43.70	43.10	43.10	23,479
18 Jul 17	43.05000 -0.30	43.35	42.60	43.15	35,495
17 Jul 17	43.35000 +0.80	43.35	42.53	42.70	75,185
14 Jul 17	42.55000 +0.35	42.80	41.50	42.30	53,382
13 Jul 17	42.20000 +0.05	42.35	40.80	42.35	43,050
12 Jul 17	42.15000 +0.55	42.80	41.75	41.95	60,499
11 Jul 17	41.60000 +0.35	41.95	41.05	41.40	65,262
10 Jul 17	41.25000 -0.05	41.45	40.70	41.00	85,560
07 Jul 17	41.30000 +0.70	41.40	40.70	40.80	83,239
06 Jul 17	40.60000 -0.25	40.75	40.15	40.55	48,952
05 Jul 17	40.85000 -1.00	41.75	40.15	41.70	54,820
03 Jul 17	41.85000 +0.70	42.00	41.15	41.20	15,430
30 Jun 17	41.15000 -0.25	41.55	40.55	41.40	40,439
29 Jun 17	41.40000 +0.55	41.45	40.20	40.75	76,777
28 Jun 17	40.85000 +0.85	41.05	40.45	40.45	46,521
27 Jun 17	40.00000 -0.60	40.72	39.90	40.65	55,617
26 Jun 17	40.60000 +1.20	40.75	39.40	39.40	71,208
23 Jun 17	39.40000 -0.85	40.47	39.25	39.85	209,206
22 Jun 17	40.25000 +1.70	40.50	37.80	38.50	157,573
21 Jun 17	38.55000 +0.20	38.60	38.20	38.45	61,788
20 Jun 17	38.35000 -0.55	38.95	38.05	38.95	50,255
19 Jun 17	38.90000 -0.55	39.70	38.75	39.70	59,066
16 Jun 17	39.45000 -0.55	40.00	39.03	39.50	64,107
15 Jun 17	40.00000 +0.10	40.00	39.25	39.40	75,944
14 Jun 17	39.90000 -0.30	40.40	39.60	40.30	62,873
13 Jun 17	40.20000 -0.25	40.95	40.15	40.65	51,820
12 Jun 17	40.45000 -1.25	41.80	40.30	41.50	79,336
09 Jun 17	41.70000 +0.75	42.15	41.00	41.05	87,003
08 Jun 17	40.95000 +0.10	41.61	40.10	40.85	68,753
07 Jun 17	40.85000 +0.95	41.35	39.70	39.80	118,162
06 Jun 17	39.90000 -4.25	43.40	38.06	41.35	3,407
05 Jun 17	44.15000 +0.50	44.35	42.00	43.50	155,087
02 Jun 17	43.65000 -0.10	44.79	43.55	44.10	62,341
01 Jun 17	43.75000 +0.85	44.55	42.80	43.00	116,791
31 May 17	42.90000 +0.55	42.95	41.90	42.65	136,971
30 May 17	42.35000 +0.50	42.70	41.75	41.75	83,968
26 May 17	41.85000 +0.00	41.95	41.25	41.70	40,702
25 May 17	41.85000 +0.45	41.90	40.85	41.50	37,911
24 May 17	41.40000 -0.35	41.84	41.15	41.65	42,690
23 May 17	41.75000 -0.30	42.20	41.65	42.05	73,738
22 May 17	42.05000 -0.40	42.90	41.50	42.40	65,681
19 May 17	42.45000 +0.20	42.85	41.35	42.25	56,704
18 May 17	42.25000 -0.55	43.10	42.05	42.65	50,892
17 May 17	42.80000 -1.15	43.95	42.55	43.45	57,797
16 May 17	43.95000 -0.25	44.60	43.75	44.20	41,739
15 May 17	44.20000 -0.65	45.40	43.55	44.80	48,587
12 May 17	44.85000 -0.10	45.65	44.10	44.85	63,489
11 May 17	44.95000 -0.95	45.70	44.65	45.70	48,654
10 May 17	45.90000 -0.30	46.40	45.83	46.00	58,388
09 May 17	46.20000 +0.35	46.60	45.65	45.85	73,569
08 May 17	45.85000 +0.15	46.05	44.95	45.70	95,536
05 May 17	45.70000 +1.30	45.85	44.05	44.50	92,837
04 May 17	44.40000 +0.15	44.65	43.00	44.33	59,908
03 May 17	44.25000 -0.25	44.50	43.75	44.15	61,295
02 May 17	44.50000 +0.60	44.65	43.80	43.95	108,561
01 May 17	43.90000 +0.45	44.00	42.89	43.50	56,200
28 Apr 17	43.45000 -1.45	44.90	43.30	44.90	70,505
27 Apr 17	44.90000 +1.05	45.35	43.63	44.05	87,921
26 Apr 17	43.85000 +0.90	44.15	43.00	43.00	78,329
25 Apr 17	42.95000 +0.85	43.25	42.05	42.30	52,921
24 Apr 17	42.10000 +0.10	42.90	40.85	42.65	104,231
21 Apr 17	42.00000 +0.25	42.25	41.35	41.65	61,788
20 Apr 17	41.75000 +2.05	41.90	39.80	39.80	94,272
19 Apr 17	39.70000 +0.25	40.15	39.35	39.70	41,671
18 Apr 17	39.45000 +0.25	39.60	38.75	39.10	45,262
17 Apr 17	39.20000 -0.70	40.33	38.75	40.00	63,485
13 Apr 17	39.90000 -0.05	40.60	39.15	40.00	61,501
12 Apr 17	39.95000 -1.15	41.10	39.76	41.10	52,459
11 Apr 17	41.10000 +1.65	41.30	39.35	39.35	88,940
10 Apr 17	39.45000 +0.75	40.08	39.00	39.10	92,446
07 Apr 17	38.70000 -0.60	40.15	37.75	39.25	161,895
06 Apr 17	39.30000 +7.85	39.90	34.10	37.60	3,014
05 Apr 17	31.45000 +0.25	31.85	31.10	31.40	99,633
04 Apr 17	31.20000 +0.15	31.25	30.50	31.05	56,841
03 Apr 17	31.05000 +0.00	31.55	30.70	31.00	86,645
31 Mar 17	31.05000 +0.30	31.46	30.50	30.70	102,800
30 Mar 17	30.75000 +0.15	30.87	30.00	30.87	74,778
29 Mar 17	30.60000 +0.05	31.05	30.02	30.40	50,676
28 Mar 17	30.55000 +0.00	30.65	30.15	30.40	27,766
27 Mar 17	30.55000 -0.10	31.05	30.10	30.15	44,401
24 Mar 17	30.65000 +0.60	30.88	30.05	30.05	53,739
23 Mar 17	30.05000 +0.15	30.50	29.75	30.00	76,351
22 Mar 17	29.90000 -1.40	31.25	29.75	31.15	65,383
21 Mar 17	31.30000 -0.60	31.90	30.95	31.90	52,077
20 Mar 17	31.90000 -0.25	32.40	31.45	32.15	57,777
17 Mar 17	32.15000 +0.15	32.30	31.25	31.70	88,666
16 Mar 17	32.00000 +0.30	32.25	31.70	31.80	39,973
15 Mar 17	31.70000 +0.85	31.85	30.85	30.90	33,705
14 Mar 17	30.85000 -0.65	31.40	30.75	31.35	32,536
13 Mar 17	31.50000 +0.10	31.65	30.80	31.40	40,865
10 Mar 17	31.40000 -0.05	31.90	31.25	31.50	24,996
09 Mar 17	31.45000 -0.55	32.15	31.35	32.00	19,417
08 Mar 17	32.00000 -0.20	32.30	31.90	32.20	18,788
07 Mar 17	32.20000 +0.05	32.30	31.90	32.15	16,876
06 Mar 17	32.15000 -0.95	32.95	32.05	32.95	25,447
03 Mar 17	33.10000 +0.00	33.50	32.70	33.10	27,414
02 Mar 17	33.10000 -0.15	33.65	32.90	33.10	23,100
01 Mar 17	33.25000 +0.25	33.90	33.00	33.30	31,342
28 Feb 17	33.00000 -0.10	33.35	32.60	33.00	58,133
27 Feb 17	33.10000 -0.25	33.61	33.00	33.20	30,418
24 Feb 17	33.35000 +0.25	33.60	32.80	33.25	33,985
23 Feb 17	33.10000 -0.15	33.60	32.90	33.35	38,010
22 Feb 17	33.25000 +0.00	33.75	33.17	33.55	26,972
21 Feb 17	33.25000 +0.10	33.50	32.72	33.10	46,545
17 Feb 17	33.15000 +0.20	33.30	32.65	33.05	64,172
16 Feb 17	32.95000 +0.55	33.30	32.30	32.30	47,052
15 Feb 17	32.40000 +0.10	32.50	31.85	32.10	35,844
14 Feb 17	32.30000 +0.20	32.45	31.90	31.90	27,996
13 Feb 17	32.10000 -0.80	33.50	31.95	33.10	43,265
10 Feb 17	32.90000 +0.60	32.95	32.35	32.45	35,966
09 Feb 17	32.30000 +0.35	32.40	31.85	31.95	48,755
08 Feb 17	31.95000 -0.05	32.20	31.65	31.85	47,973
07 Feb 17	32.00000 -0.15	32.60	31.85	32.15	37,180
06 Feb 17	32.15000 -0.45	32.60	32.00	32.60	37,965
03 Feb 17	32.60000 +0.00	32.85	32.30	32.80	28,054
02 Feb 17	32.60000 -0.20	32.85	32.50	32.85	36,917
01 Feb 17	32.80000 -0.40	33.30	32.60	33.20	45,955
31 Jan 17	33.20000 +0.30	33.20	32.20	32.50	59,429
30 Jan 17	32.90000 -1.05	33.92	32.55	33.90	83,459
27 Jan 17	33.95000 -0.50	34.45	33.85	34.30	43,807
26 Jan 17	34.45000 -0.50	35.65	34.30	34.45	41,174
25 Jan 17	34.95000 +0.20	35.15	34.65	35.05	36,469
24 Jan 17	34.75000 +0.55	35.05	34.25	34.35	50,565
23 Jan 17	34.20000 +0.00	34.55	34.00	34.25	32,375
20 Jan 17	34.20000 -0.10	35.15	34.10	34.25	56,139
19 Jan 17	34.30000 +0.05	34.50	33.60	34.10	70,143
18 Jan 17	34.25000 +0.05	34.47	33.80	34.45	53,370
17 Jan 17	34.20000 -0.80	34.85	33.30	33.30	63,822
13 Jan 17	35.00000 -0.40	35.90	34.75	35.60	73,717
12 Jan 17	35.40000 -0.75	36.10	35.10	35.85	53,108
11 Jan 17	36.15000 -1.65	37.65	35.65	37.60	92,866
10 Jan 17	37.80000 +0.70	38.05	37.10	37.10	98,971
09 Jan 17	37.10000 -0.45	37.50	36.30	37.15	114,097
06 Jan 17	37.55000 +0.45	37.85	36.90	37.30	127,031
05 Jan 17	37.10000 -1.35	38.40	37.00	38.40	99,825
04 Jan 17	38.45000 +1.65	38.70	36.25	37.05	285,617
03 Jan 17	36.80000 -1.15	39.50	36.80	38.75	306,935
30 Dec 16	37.95000 +0.05	38.10	37.70	38.00	210,639
29 Dec 16	37.90000 +1.05	38.04	37.15	37.15	246,458
28 Dec 16	36.85000 +1.85	37.00	34.95	35.00	133,304
27 Dec 16	35.00000 +0.00	35.55	34.70	35.00	74,081
23 Dec 16	35.00000 +0.70	35.10	34.30	34.40	37,239
22 Dec 16	34.30000 -0.35	35.08	33.85	34.55	108,959
21 Dec 16	34.65000 -1.35	35.85	34.60	35.75	116,877
20 Dec 16	36.00000 +0.70	36.05	35.25	35.30	128,593
19 Dec 16	35.30000 +0.00	36.20	35.15	35.40	165,396
16 Dec 16	35.30000 +1.35	35.30	33.40	34.20	236,403
15 Dec 16	33.95000 +0.05	34.60	33.00	33.75	105,081
14 Dec 16	33.90000 +1.65	33.95	31.16	31.85	161,694
13 Dec 16	32.25000 -3.40	36.65	31.60	35.40	352,652
12 Dec 16	35.65000 +1.35	35.80	33.75	34.40	117,728
09 Dec 16	34.30000 +2.15	34.35	32.15	32.45	190,719
08 Dec 16	32.15000 -0.25	32.60	32.00	32.25	209,974
07 Dec 16	32.40000 +3.05	33.81	30.10	30.10	318,407
06 Dec 16	29.35000 +0.75	29.55	28.30	28.60	49,258
05 Dec 16	28.60000 +0.30	28.80	28.10	28.30	58,162
02 Dec 16	28.30000 -0.25	28.70	28.15	28.45	49,985
01 Dec 16	28.55000 +1.25	28.60	27.40	27.40	74,398
30 Nov 16	27.30000 -0.25	27.95	26.95	27.90	144,015
29 Nov 16	27.55000 +0.25	27.95	27.10	27.45	169,015
28 Nov 16	27.30000 +0.35	27.50	26.60	27.10	165,848
25 Nov 16	26.95000 -0.40	27.60	26.72	27.25	188,356
23 Nov 16	27.35000 +0.35	27.45	26.95	27.10	80,344
22 Nov 16	27.00000 -0.05	27.45	26.95	26.95	146,376
21 Nov 16	27.05000 +0.00	27.25	26.90	27.25	84,402
18 Nov 16	27.05000 -0.15	27.30	26.95	27.30	74,186
17 Nov 16	27.20000 +0.25	27.45	26.85	27.00	42,721
16 Nov 16	26.95000 +0.00	27.32	26.80	26.95	81,391
15 Nov 16	26.95000 -0.05	27.10	26.85	26.95	41,195
14 Nov 16	27.00000 -0.50	27.50	26.90	27.50	59,040
11 Nov 16	27.50000 +0.50	27.50	26.95	27.00	85,192
10 Nov 16	27.00000 +0.00	27.25	26.80	27.25	61,250
09 Nov 16	27.00000 +0.90	27.05	25.65	25.95	44,791
08 Nov 16	26.10000 +0.15	26.30	25.65	26.30	30,257
07 Nov 16	25.95000 -0.20	26.65	25.75	26.65	73,087
04 Nov 16	26.15000 +0.05	26.85	26.00	26.00	34,036
03 Nov 16	26.10000 +0.25	26.45	25.70	25.85	33,585
02 Nov 16	25.85000 -0.15	26.32	25.55	26.00	27,402
01 Nov 16	26.00000 -0.30	26.65	26.00	26.30	77,307
31 Oct 16	26.30000 -0.15	26.65	26.05	26.65	49,357
28 Oct 16	26.45000 +0.90	26.50	25.55	25.60	20,262
27 Oct 16	25.55000 -0.55	26.25	25.55	26.15	47,189
26 Oct 16	26.10000 -0.25	26.75	26.10	26.25	26,437
25 Oct 16	26.35000 -0.35	26.55	26.20	26.50	44,546
24 Oct 16	26.70000 +0.20	27.02	26.55	26.85	19,641
21 Oct 16	26.50000 -0.05	26.55	26.00	26.30	50,729
20 Oct 16	26.55000 -0.05	26.65	25.70	26.60	52,344
19 Oct 16	26.60000 +0.20	26.75	26.30	26.55	35,434
18 Oct 16	26.40000 +0.75	26.50	25.60	25.75	25,091
17 Oct 16	25.65000 -0.20	25.85	25.55	25.85	27,554
14 Oct 16	25.85000 +0.40	25.95	25.40	25.65	33,035
13 Oct 16	25.45000 -0.25	25.70	25.30	25.70	30,203
12 Oct 16	25.70000 +0.55	25.80	25.10	25.20	27,314
11 Oct 16	25.15000 -0.10	25.35	24.95	25.35	43,293
10 Oct 16	25.25000 +0.25	25.30	25.00	25.00	20,487
07 Oct 16	25.00000 -0.01	25.18	24.93	25.13	26,373
06 Oct 16	25.01000 -0.25	25.30	24.86	25.30	30,022
05 Oct 16	25.26000 +0.54	25.45	24.60	24.60	86,879
04 Oct 16	24.72000 +0.60	24.75	24.12	24.12	13,543
03 Oct 16	24.12000 -0.37	24.67	24.06	24.53	17,131
30 Sep 16	24.49000 -0.31	26.34	24.32	24.99	77,257
29 Sep 16	24.80000 -0.67	25.49	24.78	25.49	32,090
28 Sep 16	25.47000 -1.21	26.72	25.47	26.57	46,261
27 Sep 16	26.68000 +0.28	26.77	26.01	26.39	43,772
26 Sep 16	26.40000 -0.78	27.22	26.32	27.22	86,158
23 Sep 16	27.18000 -0.04	27.34	27.01	27.20	32,601
22 Sep 16	27.22000 +0.77	27.26	26.52	26.52	45,482
21 Sep 16	26.45000 +0.36	26.48	25.99	26.02	38,818
20 Sep 16	26.09000 -0.73	26.94	26.00	26.94	35,514
19 Sep 16	26.82000 +0.37	26.94	26.48	26.58	37,503
16 Sep 16	26.45000 +0.64	26.62	25.67	26.00	68,695
15 Sep 16	25.81000 -0.10	26.10	25.54	26.00	39,783
14 Sep 16	25.91000 +0.63	26.04	25.06	25.23	62,796
13 Sep 16	25.28000 -1.00	26.20	25.13	26.00	71,250
12 Sep 16	26.28000 +0.28	26.35	25.02	26.00	37,870
09 Sep 16	26.00000 -0.42	26.62	25.84	26.62	82,815
08 Sep 16	26.42000 +2.07	27.47	24.34	25.00	196,613
07 Sep 16	24.35000 +0.27	24.42	24.01	24.01	70,142
06 Sep 16	24.08000 +0.00	24.36	23.51	24.10	78,594
02 Sep 16	24.08000 +0.56	24.13	23.44	23.66	31,896
01 Sep 16	23.52000 +0.26	23.66	23.17	23.25	55,153
31 Aug 16	23.26000 -0.18	23.63	23.25	23.40	33,962
30 Aug 16	23.44000 +0.17	23.59	23.25	23.34	21,278
29 Aug 16	23.27000 +0.30	23.50	22.79	23.13	47,585
26 Aug 16	22.97000 -0.21	23.50	22.89	23.23	30,304
25 Aug 16	23.18000 -0.05	23.25	22.81	23.19	53,082
24 Aug 16	23.23000 -0.52	23.74	23.10	23.64	42,100
23 Aug 16	23.75000 +0.55	23.89	23.22	23.22	28,757
22 Aug 16	23.20000 +0.03	23.40	23.04	23.25	24,199
19 Aug 16	23.17000 +0.36	23.50	22.85	22.85	52,143
18 Aug 16	22.81000 -0.03	23.00	22.55	22.79	49,918
17 Aug 16	22.84000 +0.23	23.01	22.48	22.61	33,277
16 Aug 16	22.61000 -0.33	22.91	22.52	22.82	69,703
15 Aug 16	22.94000 +0.38	22.96	22.36	22.52	38,478
12 Aug 16	22.56000 -0.14	22.76	22.50	22.60	32,782
11 Aug 16	22.70000 -0.06	22.81	22.49	22.77	44,411
10 Aug 16	22.76000 -0.09	23.28	22.62	22.97	66,879
09 Aug 16	22.85000 +0.01	22.88	22.52	22.77	45,130
08 Aug 16	22.84000 -0.04	22.85	22.58	22.81	33,103
05 Aug 16	22.88000 +0.57	23.08	22.51	22.55	42,428
04 Aug 16	22.31000 -0.43	22.88	22.16	22.77	67,654
03 Aug 16	22.74000 -0.09	22.89	22.63	22.89	28,070
02 Aug 16	22.83000 -0.44	23.25	22.80	23.25	31,075
01 Aug 16	23.27000 +0.14	23.76	23.11	23.19	36,292
29 Jul 16	23.13000 -0.38	23.48	22.84	23.48	76,386
28 Jul 16	23.51000 +0.18	23.60	23.10	23.30	36,345
27 Jul 16	23.33000 -0.29	23.78	23.14	23.64	44,662
26 Jul 16	23.62000 +0.08	23.83	23.22	23.62	36,199
25 Jul 16	23.54000 +0.21	23.77	23.01	23.25	25,611
22 Jul 16	23.33000 -0.44	23.80	23.28	23.75	37,519
21 Jul 16	23.77000 +0.26	23.91	23.31	23.56	54,954
20 Jul 16	23.51000 +0.09	23.64	23.34	23.51	46,120
19 Jul 16	23.42000 +0.16	23.45	23.20	23.31	32,226
18 Jul 16	23.26000 -0.12	23.59	23.01	23.28	46,308
15 Jul 16	23.38000 +0.72	23.57	22.76	22.99	63,161
14 Jul 16	22.66000 -0.22	23.06	22.64	22.98	46,736
13 Jul 16	22.88000 +0.00	23.06	22.81	22.88	27,545
12 Jul 16	22.88000 +0.30	22.95	22.48	22.66	69,866
11 Jul 16	22.58000 +0.46	22.88	22.16	22.16	39,876
08 Jul 16	22.12000 +0.58	22.47	21.78	21.80	45,119
07 Jul 16	21.54000 -0.13	21.88	21.41	21.65	40,972
06 Jul 16	21.67000 +0.41	21.81	21.14	21.14	33,696
05 Jul 16	21.26000 -0.37	21.86	21.16	21.64	54,769
01 Jul 16	21.63000 +0.14	21.90	21.52	21.55	41,155
30 Jun 16	21.49000 +0.20	21.50	21.12	21.48	70,858
29 Jun 16	21.29000 -0.04	21.97	21.25	21.61	75,803
28 Jun 16	21.33000 +0.01	23.14	21.29	21.62	97,976
27 Jun 16	21.32000 -1.20	22.85	21.29	22.36	124,071
24 Jun 16	22.52000 -0.68	23.01	22.42	23.00	218,710
23 Jun 16	23.20000 +0.10	23.50	23.07	23.24	62,553
22 Jun 16	23.10000 -0.34	24.34	23.10	23.47	66,549
21 Jun 16	23.44000 -0.30	24.38	23.27	23.74	59,560
20 Jun 16	23.74000 +0.57	24.24	23.30	23.67	83,481
17 Jun 16	23.17000 -0.41	23.65	23.10	23.65	101,841
16 Jun 16	23.58000 -0.14	24.25	23.20	23.80	67,694
15 Jun 16	23.72000 -0.02	24.38	23.70	23.93	80,653
14 Jun 16	23.74000 +0.07	23.99	23.34	23.68	84,171
13 Jun 16	23.67000 -0.50	24.43	23.38	24.23	125,397
10 Jun 16	24.17000 +1.17	24.96	22.67	22.85	245,945
09 Jun 16	23.00000 -0.05	23.03	22.47	23.00	59,677
08 Jun 16	23.05000 +0.22	23.26	22.52	22.84	107,632
07 Jun 16	22.83000 -1.87	24.11	20.29	24.11	314,513
06 Jun 16	24.70000 +0.17	24.92	24.33	24.64	86,847
03 Jun 16	24.53000 -0.04	24.69	24.36	24.52	74,077
02 Jun 16	24.57000 +0.01	24.63	24.32	24.57	49,110
01 Jun 16	24.56000 +0.37	24.58	24.01	24.07	76,817
31 May 16	24.19000 -0.44	24.86	24.16	24.56	65,352
27 May 16	24.63000 +0.07	25.00	24.53	24.53	47,715
26 May 16	24.56000 +0.13	24.62	24.29	24.40	52,726
25 May 16	24.43000 +0.09	24.68	23.60	24.52	38,656
24 May 16	24.34000 +0.46	24.49	23.87	23.87	174,491
23 May 16	23.88000 -0.15	24.25	23.45	24.13	123,821
20 May 16	24.03000 +0.30	24.39	23.71	23.88	54,817
19 May 16	23.73000 -0.23	23.88	23.51	23.88	50,676
18 May 16	23.96000 -0.04	24.77	23.81	23.89	89,671
17 May 16	24.00000 -0.15	24.24	23.72	24.03	109,408
16 May 16	24.15000 +0.07	24.35	24.11	24.11	42,795
13 May 16	24.08000 -0.42	24.68	23.89	24.39	66,524
12 May 16	24.50000 -0.04	24.67	24.35	24.60	66,864
11 May 16	24.54000 -0.36	24.92	24.40	24.81	40,191
10 May 16	24.90000 -0.02	25.03	24.50	24.83	52,498
09 May 16	24.92000 -0.08	25.07	24.56	24.86	59,031
06 May 16	25.00000 +0.16	25.04	24.52	24.73	36,129
05 May 16	24.84000 +0.07	25.06	24.76	25.00	56,082
04 May 16	24.77000 -0.09	24.97	24.50	24.77	30,034
03 May 16	24.86000 -0.08	25.03	24.42	24.91	51,861
02 May 16	24.94000 +0.14	25.02	24.66	24.81	55,104
29 Apr 16	24.80000 +0.17	24.99	24.50	24.72	68,758
28 Apr 16	24.63000 -0.73	25.36	24.59	25.18	35,582
27 Apr 16	25.36000 +0.32	25.45	24.72	24.99	45,957
26 Apr 16	25.04000 +0.49	25.15	24.37	24.70	97,573
25 Apr 16	24.55000 -0.20	24.59	24.23	24.39	70,969
22 Apr 16	24.75000 -0.16	25.27	24.63	24.86	59,581
21 Apr 16	24.91000 -0.07	25.07	24.74	25.00	69,008
20 Apr 16	24.98000 -0.35	25.42	24.89	25.29	47,131
19 Apr 16	25.33000 -0.21	25.65	25.25	25.59	83,248
18 Apr 16	25.54000 +0.07	25.63	25.24	25.46	122,061
15 Apr 16	25.47000 +0.14	25.62	25.24	25.37	101,768
14 Apr 16	25.33000 -0.12	25.76	25.24	25.34	105,687
13 Apr 16	25.45000 +0.05	25.77	25.40	25.63	180,863
12 Apr 16	25.40000 -0.96	26.17	25.07	26.17	261,384
11 Apr 16	26.36000 -0.30	26.93	26.31	26.77	155,820
08 Apr 16	26.66000 -0.71	28.19	26.39	27.39	288,272
07 Apr 16	27.37000 -5.92	31.94	27.01	30.42	488,355
06 Apr 16	33.29000 +0.67	33.94	32.64	32.72	88,462
05 Apr 16	32.62000 -0.52	33.18	32.50	32.76	87,745
04 Apr 16	33.14000 -0.23	34.24	32.75	33.50	49,912
01 Apr 16	33.37000 +0.52	33.45	32.56	32.56	62,444
31 Mar 16	32.85000 -0.27	33.47	32.71	33.21	103,859
30 Mar 16	33.12000 -0.48	33.87	32.90	33.82	71,372
29 Mar 16	33.60000 +0.73	33.84	32.28	32.72	85,922
28 Mar 16	32.87000 +1.09	33.01	31.88	32.00	59,310
24 Mar 16	31.78000 +0.01	32.07	31.10	31.49	63,065
23 Mar 16	31.77000 -3.47	34.29	31.00	34.25	231,990
22 Mar 16	35.24000 -0.18	35.65	35.01	35.08	48,613
21 Mar 16	35.42000 +1.89	35.95	33.40	33.71	207,077
18 Mar 16	33.53000 +0.56	34.39	32.92	33.09	84,459
17 Mar 16	32.97000 +0.22	33.06	32.66	32.79	47,546
16 Mar 16	32.75000 +0.31	32.83	32.24	32.24	34,225
15 Mar 16	32.44000 -0.40	33.12	32.39	32.73	29,063
14 Mar 16	32.84000 -0.08	32.97	32.47	32.95	37,884
11 Mar 16	32.92000 +0.52	32.99	32.42	32.69	36,950
10 Mar 16	32.40000 -0.24	32.89	32.31	32.74	30,107
09 Mar 16	32.64000 +0.51	32.79	32.01	32.19	42,842
08 Mar 16	32.13000 +0.03	32.49	31.89	32.01	45,727
07 Mar 16	32.10000 -0.45	32.64	31.93	32.64	33,910
04 Mar 16	32.55000 -0.07	32.73	31.97	32.60	22,645
03 Mar 16	32.62000 +0.51	32.66	31.78	32.11	39,727
02 Mar 16	32.11000 -0.06	32.29	31.88	32.05	61,343
01 Mar 16	32.17000 +0.25	32.52	31.81	31.96	59,127
29 Feb 16	31.92000 +0.34	32.54	31.60	31.71	94,515
26 Feb 16	31.58000 +0.45	31.73	31.09	31.39	47,290
25 Feb 16	31.13000 +0.03	31.44	30.74	31.30	27,722
24 Feb 16	31.10000 -0.09	31.19	30.42	30.84	37,281
23 Feb 16	31.19000 +0.25	31.46	30.55	30.87	77,909
22 Feb 16	30.94000 +1.29	31.68	29.58	29.84	94,096
19 Feb 16	29.65000 +0.76	29.72	28.89	28.89	64,946
18 Feb 16	28.89000 +0.01	29.18	28.84	28.84	40,916
17 Feb 16	28.88000 +0.76	29.25	28.30	28.42	65,957
16 Feb 16	28.12000 +0.66	28.13	27.50	27.86	31,946
12 Feb 16	27.46000 +0.24	27.64	26.59	27.42	32,506
11 Feb 16	27.22000 -0.25	28.00	26.87	27.08	45,060
10 Feb 16	27.47000 -0.20	28.79	27.41	27.87	40,494
09 Feb 16	27.67000 -0.47	28.47	27.31	27.73	64,409
08 Feb 16	28.14000 +0.40	28.15	27.25	27.92	63,925
05 Feb 16	27.74000 -1.02	29.12	27.59	28.60	75,640
04 Feb 16	28.76000 -0.18	29.09	28.22	29.09	62,710
03 Feb 16	28.94000 +0.16	29.18	28.08	28.88	44,216
02 Feb 16	28.78000 -0.13	28.83	28.51	28.76	28,217
01 Feb 16	28.91000 +0.20	29.16	28.43	28.50	34,933
29 Jan 16	28.71000 +0.63	28.86	28.09	28.10	119,923
28 Jan 16	28.08000 +0.48	28.09	27.58	27.81	52,794
27 Jan 16	27.60000 -0.57	28.55	27.53	27.96	65,352
26 Jan 16	28.17000 +0.17	28.49	27.99	28.00	79,634
25 Jan 16	28.00000 +0.00	28.33	27.60	28.00	54,374
22 Jan 16	28.00000 +0.00	28.38	27.61	28.28	74,890
21 Jan 16	28.00000 +0.09	28.13	27.32	27.94	85,296
20 Jan 16	27.91000 +0.17	28.32	26.79	27.52	131,690
19 Jan 16	27.74000 -0.15	28.19	27.26	28.19	103,560
15 Jan 16	27.89000 -0.09	27.95	26.90	27.33	67,439
14 Jan 16	27.98000 +0.35	28.50	27.72	27.86	100,118
13 Jan 16	27.63000 -1.57	29.79	27.47	29.38	160,277
12 Jan 16	29.20000 -0.67	30.51	28.98	29.97	188,276
11 Jan 16	29.87000 +0.53	29.87	28.88	29.41	88,240
08 Jan 16	29.34000 -0.95	30.51	29.29	29.97	116,224
07 Jan 16	30.29000 +2.07	30.43	28.15	28.38	207,022
06 Jan 16	28.22000 +3.40	28.33	25.16	25.49	153,865
05 Jan 16	24.82000 +0.46	24.94	24.05	24.60	80,172
04 Jan 16	24.36000 -0.88	25.01	24.26	24.95	95,698
31 Dec 15	25.24000 -0.47	25.92	25.06	25.73	96,901
30 Dec 15	25.71000 -0.06	26.17	25.62	25.82	79,695
29 Dec 15	25.77000 -0.01	26.20	25.62	26.03	69,825
28 Dec 15	25.78000 +0.07	25.80	25.31	25.48	56,202
24 Dec 15	25.71000 -0.15	25.97	25.42	25.94	23,919
23 Dec 15	25.86000 -0.06	26.09	25.60	25.99	58,830
22 Dec 15	25.92000 +0.11	25.99	25.43	25.99	51,470
21 Dec 15	25.81000 -0.19	26.20	25.32	25.99	56,151
18 Dec 15	26.00000 -0.58	26.97	25.74	26.42	99,906
17 Dec 15	26.58000 -0.10	27.47	26.34	26.83	48,832
16 Dec 15	26.68000 +1.16	26.72	25.77	25.81	41,764
15 Dec 15	25.52000 +0.42	25.60	25.04	25.04	58,668
14 Dec 15	25.10000 +0.23	25.32	24.87	24.97	49,583
11 Dec 15	24.87000 -0.23	25.38	24.00	24.00	80,552
10 Dec 15	25.10000 -1.22	26.70	24.20	26.16	145,417
09 Dec 15	26.32000 -0.48	27.31	26.26	26.76	48,847
08 Dec 15	26.80000 -0.88	27.54	26.34	27.48	33,285
07 Dec 15	27.68000 -0.15	27.97	27.23	27.97	42,121
04 Dec 15	27.83000 +0.31	28.39	27.04	27.40	39,764
03 Dec 15	27.52000 -0.16	28.02	27.08	27.68	64,424
02 Dec 15	27.68000 -0.31	28.27	27.47	27.83	28,143
01 Dec 15	27.99000 +0.59	28.26	27.46	27.71	35,024
30 Nov 15	27.40000 -0.30	27.92	27.06	27.92	57,905
27 Nov 15	27.70000 +0.21	28.20	27.46	27.60	22,900
25 Nov 15	27.49000 +1.29	27.78	26.23	26.23	107,302
24 Nov 15	26.20000 +0.28	26.83	25.72	25.72	56,499
23 Nov 15	25.92000 -0.02	26.05	25.52	25.81	33,828
20 Nov 15	25.94000 +0.65	26.31	25.09	25.46	39,014
19 Nov 15	25.29000 -0.01	25.44	25.00	25.22	41,873
18 Nov 15	25.30000 +0.66	25.37	24.57	24.70	38,012
17 Nov 15	24.64000 -0.14	25.28	24.51	24.93	50,569
16 Nov 15	24.78000 +0.09	25.20	24.45	24.59	45,686
13 Nov 15	24.69000 +0.01	25.21	24.55	24.68	40,949
12 Nov 15	24.68000 -1.00	25.63	24.60	25.51	74,749
11 Nov 15	25.68000 -0.18	25.93	25.18	25.78	32,891
10 Nov 15	25.86000 +0.18	25.94	24.95	25.57	23,285
09 Nov 15	25.68000 -0.65	26.35	24.83	26.24	65,476
06 Nov 15	26.33000 +0.03	26.64	26.17	26.30	50,614
05 Nov 15	26.30000 +0.46	26.33	25.47	25.87	35,010
04 Nov 15	25.84000 +0.15	26.33	25.32	25.72	41,952
03 Nov 15	25.69000 +0.69	25.96	24.43	25.03	31,931
02 Nov 15	25.00000 +0.18	25.32	24.70	25.09	82,719
30 Oct 15	24.82000 -0.66	25.39	24.41	25.39	65,247
29 Oct 15	25.48000 -0.40	25.98	24.98	25.73	50,340
28 Oct 15	25.88000 +1.11	26.06	24.85	24.88	56,401
27 Oct 15	24.77000 -0.82	25.82	24.57	25.55	30,985
26 Oct 15	25.59000 +0.00	25.99	25.21	25.39	32,823
23 Oct 15	25.59000 +0.12	26.03	25.04	25.54	60,179
22 Oct 15	25.47000 +0.56	25.49	24.81	24.91	27,079
21 Oct 15	24.91000 -0.68	25.81	24.84	25.63	25,912
20 Oct 15	25.59000 +0.51	25.64	24.83	25.17	32,929
19 Oct 15	25.08000 -0.20	25.45	24.83	25.28	25,674
16 Oct 15	25.28000 -0.28	25.78	24.94	25.67	36,299
15 Oct 15	25.56000 +0.40	25.56	24.76	25.16	36,455
14 Oct 15	25.16000 -0.29	25.70	24.44	25.54	50,316
13 Oct 15	25.45000 -0.61	26.50	25.41	26.14	52,310
12 Oct 15	26.06000 +0.37	26.09	25.43	25.78	64,147
09 Oct 15	25.69000 +0.11	25.90	25.41	25.71	21,759
08 Oct 15	25.58000 -0.39	26.15	25.36	26.01	34,631
07 Oct 15	25.97000 +0.64	26.15	25.38	25.50	41,075
06 Oct 15	25.33000 -0.28	25.64	25.23	25.60	37,838
05 Oct 15	25.61000 +1.05	25.92	24.66	24.78	57,187
02 Oct 15	24.56000 -0.03	25.17	24.29	24.39	54,131
01 Oct 15	24.59000 +1.05	24.66	23.41	23.56	70,675
30 Sep 15	23.54000 -0.34	24.24	23.51	23.90	88,723
29 Sep 15	23.88000 -0.10	24.08	23.58	24.00	53,608
28 Sep 15	23.98000 -0.90	24.89	23.58	24.89	49,483
25 Sep 15	24.88000 -0.25	25.69	24.64	25.25	64,055
24 Sep 15	25.13000 -0.47	25.69	25.02	25.37	62,356
23 Sep 15	25.60000 +0.34	25.72	25.06	25.27	41,222
22 Sep 15	25.26000 +0.00	25.48	24.84	25.01	33,195
21 Sep 15	25.26000 -0.15	25.91	25.04	25.49	34,536
18 Sep 15	25.41000 +0.16	25.57	24.91	24.96	73,362
17 Sep 15	25.25000 +0.52	25.64	24.79	24.85	31,410
16 Sep 15	24.73000 -0.39	25.23	24.50	25.23	39,732
15 Sep 15	25.12000 +0.75	25.23	24.59	24.60	32,688
14 Sep 15	24.37000 -0.74	25.08	24.25	25.08	39,661
11 Sep 15	25.11000 +0.20	25.11	24.38	24.77	27,340
10 Sep 15	24.91000 -0.16	25.32	24.61	24.96	29,136
09 Sep 15	25.07000 -0.31	25.53	24.85	25.47	41,191
08 Sep 15	25.38000 +2.35	25.49	23.01	23.42	82,090
04 Sep 15	23.03000 -0.10	23.20	22.16	23.00	46,519
03 Sep 15	23.13000 -0.84	25.92	23.07	25.05	70,078
02 Sep 15	23.97000 +0.38	24.10	23.00	23.96	97,760
01 Sep 15	23.59000 -0.27	23.79	23.27	23.54	75,856
31 Aug 15	23.86000 +0.08	24.18	23.57	23.81	55,845
28 Aug 15	23.78000 +0.45	24.04	23.04	23.22	24,691
27 Aug 15	23.33000 -0.17	23.80	23.00	23.62	62,492
26 Aug 15	23.50000 +0.41	23.56	22.86	23.50	44,439
25 Aug 15	23.09000 +0.20	23.75	23.01	23.75	102,809
24 Aug 15	22.89000 -1.54	24.45	22.86	23.43	96,479
21 Aug 15	24.43000 +0.15	24.99	24.00	24.23	77,830
20 Aug 15	24.28000 -0.62	25.03	24.24	24.81	50,092
19 Aug 15	24.90000 -0.27	25.17	24.39	24.89	29,995
18 Aug 15	25.17000 -0.45	25.52	25.12	25.52	23,547
17 Aug 15	25.62000 +0.46	25.77	24.90	25.16	43,413
14 Aug 15	25.16000 +0.76	25.16	24.18	24.33	19,617
13 Aug 15	24.40000 +0.26	24.90	23.99	24.18	35,562
12 Aug 15	24.14000 -0.13	24.24	23.63	24.05	26,668
11 Aug 15	24.27000 +0.03	24.75	23.86	24.08	49,936
10 Aug 15	24.24000 +0.17	24.74	23.84	24.19	86,850
07 Aug 15	24.07000 +0.00	24.16	23.91	24.00	25,086
06 Aug 15	24.07000 -0.51	25.07	23.85	24.54	27,533
05 Aug 15	24.58000 +0.02	24.85	24.16	24.61	79,601
04 Aug 15	24.56000 +0.01	25.02	24.27	24.62	53,343
03 Aug 15	24.55000 -0.40	25.10	24.27	24.89	60,219
31 Jul 15	24.95000 -0.33	25.63	24.71	25.37	57,150
30 Jul 15	25.28000 +0.71	25.42	24.28	24.49	51,049
29 Jul 15	24.57000 -0.11	25.49	24.16	24.65	72,232
28 Jul 15	24.68000 +0.61	25.05	23.64	24.18	99,600
27 Jul 15	24.07000 -1.08	25.26	23.67	25.09	119,151
24 Jul 15	25.15000 -0.50	25.72	25.00	25.51	69,135
23 Jul 15	25.65000 -0.40	26.04	25.41	25.96	102,727
22 Jul 15	26.05000 +0.33	26.17	25.56	25.58	25,715
21 Jul 15	25.72000 -0.08	26.10	25.50	25.83	45,744
20 Jul 15	25.80000 -0.33	26.09	25.57	26.02	54,182
17 Jul 15	26.13000 -0.18	26.37	25.72	26.31	62,268
16 Jul 15	26.31000 +0.20	26.50	26.06	26.32	51,824
15 Jul 15	26.11000 -0.33	26.67	25.99	26.34	92,616
14 Jul 15	26.44000 +0.98	26.63	25.53	25.59	97,603
13 Jul 15	25.46000 -0.18	25.69	25.31	25.39	97,639
10 Jul 15	25.64000 +0.60	25.96	25.21	25.21	94,365
09 Jul 15	25.04000 +0.25	25.20	24.61	24.94	87,046
08 Jul 15	24.79000 -0.29	25.13	24.57	25.11	71,226
07 Jul 15	25.08000 +0.01	25.28	24.18	25.07	100,780
06 Jul 15	25.07000 +0.31	25.12	23.87	24.09	157,951
02 Jul 15	24.76000 -0.91	25.67	24.62	25.67	88,795
01 Jul 15	25.67000 +0.56	25.70	24.45	25.18	78,862
30 Jun 15	25.11000 -0.72	26.12	25.00	25.82	100,315
29 Jun 15	25.83000 +0.44	27.28	25.63	25.63	186,179
26 Jun 15	25.39000 -0.03	25.75	25.15	25.34	1,317,969
25 Jun 15	25.42000 -0.05	25.76	25.00	25.62	92,147
24 Jun 15	25.47000 -0.10	25.90	25.37	25.62	63,136
23 Jun 15	25.57000 -0.16	26.08	25.39	25.85	73,069
22 Jun 15	25.73000 -0.75	26.50	25.71	26.48	67,032
19 Jun 15	26.48000 +0.67	26.69	25.74	25.74	118,402
18 Jun 15	25.81000 -0.06	26.34	25.66	25.91	68,581
17 Jun 15	25.87000 -0.63	26.64	25.72	26.64	50,384
16 Jun 15	26.50000 +0.70	26.79	25.76	25.89	109,549
15 Jun 15	25.80000 -0.27	26.63	25.77	26.16	97,285
12 Jun 15	26.07000 +0.06	26.32	25.71	26.01	61,805
11 Jun 15	26.01000 -0.40	26.65	25.87	26.26	51,030
10 Jun 15	26.41000 +0.32	26.68	26.14	26.33	79,286
09 Jun 15	26.09000 +0.09	26.31	25.92	26.17	105,661
08 Jun 15	26.00000 +0.01	27.00	25.63	26.49	160,101
05 Jun 15	25.99000 +0.99	26.10	24.75	24.75	179,473
04 Jun 15	25.00000 -0.01	26.57	24.76	25.01	272,594
03 Jun 15	25.01000 -0.10	25.24	24.58	25.22	97,760
02 Jun 15	25.11000 +0.41	25.21	24.37	24.38	56,101
01 Jun 15	24.70000 -0.57	25.41	24.64	25.35	86,693
29 May 15	25.27000 +0.06	25.31	25.05	25.22	37,642
28 May 15	25.21000 +0.01	25.47	25.09	25.13	38,087
27 May 15	25.20000 -0.37	25.81	25.02	25.51	60,303
26 May 15	25.57000 +0.01	26.17	25.23	25.85	48,750
22 May 15	25.56000 -0.36	25.99	25.49	25.76	25,809
21 May 15	25.92000 -0.13	26.33	25.33	26.18	46,792
20 May 15	26.05000 +0.09	26.13	25.86	25.96	35,803
19 May 15	25.96000 -0.77	26.86	25.67	26.86	81,084
18 May 15	26.73000 +1.21	27.30	25.28	25.42	141,188
15 May 15	25.52000 +0.25	25.58	25.26	25.31	54,587
14 May 15	25.27000 -0.34	25.89	25.24	25.89	55,592
13 May 15	25.61000 +0.23	25.79	25.04	25.51	40,341
12 May 15	25.38000 -0.75	26.25	25.18	26.25	63,559
11 May 15	26.13000 +0.91	26.56	24.89	25.25	76,380
08 May 15	25.22000 +0.07	25.30	24.96	25.20	48,446
07 May 15	25.15000 -0.26	25.46	24.65	25.32	45,765
06 May 15	25.41000 +0.33	25.59	24.85	25.12	51,935
05 May 15	25.08000 +0.21	25.35	23.50	23.96	119,103
04 May 15	24.87000 -0.82	26.00	23.80	25.88	135,567
01 May 15	25.69000 +0.24	25.94	25.02	25.47	54,417
30 Apr 15	25.45000 -0.29	26.03	25.30	25.75	49,517
29 Apr 15	25.74000 -0.02	26.22	25.02	25.57	102,126
28 Apr 15	25.76000 +0.35	26.67	25.57	25.57	109,267
27 Apr 15	25.41000 +0.52	25.60	24.70	24.89	165,669
24 Apr 15	24.89000 -0.09	25.00	24.39	25.00	60,624
23 Apr 15	24.98000 +0.98	25.07	24.00	24.00	73,379
22 Apr 15	24.00000 +0.00	24.13	23.91	23.93	90,229
21 Apr 15	24.00000 -0.14	24.11	23.70	24.00	63,182
20 Apr 15	24.14000 +1.28	24.24	23.13	23.25	136,883
17 Apr 15	22.86000 -0.95	23.81	22.75	23.59	53,688
16 Apr 15	23.81000 +0.12	23.85	23.30	23.83	66,418
15 Apr 15	23.69000 +0.47	23.86	23.22	23.22	109,204
14 Apr 15	23.22000 +0.71	23.40	22.62	22.68	139,535
13 Apr 15	22.51000 +1.06	22.88	21.90	21.90	180,721
10 Apr 15	21.45000 +0.33	21.52	21.00	21.20	138,257
09 Apr 15	21.12000 -0.22	21.45	20.90	21.38	94,837
08 Apr 15	21.34000 -0.06	21.56	21.28	21.40	61,524
07 Apr 15	21.40000 +2.69	22.00	19.51	19.56	201,212
06 Apr 15	18.71000 +0.05	18.97	18.66	18.70	42,169
02 Apr 15	18.66000 -0.16	19.15	18.60	18.76	32,591
01 Apr 15	18.82000 -0.23	19.22	18.68	19.05	39,483
31 Mar 15	19.05000 -0.03	19.11	19.02	19.07	10,028
30 Mar 15	19.08000 +0.10	19.09	19.00	19.09	22,066
27 Mar 15	18.98000 +0.01	19.01	18.58	18.96	46,863
26 Mar 15	18.97000 -0.08	19.08	18.77	19.05	25,846
25 Mar 15	19.05000 +0.03	19.28	18.73	19.02	34,071
24 Mar 15	19.02000 +0.10	19.07	18.90	18.95	26,341
23 Mar 15	18.92000 -0.20	19.17	18.87	19.09	32,142
20 Mar 15	19.12000 +0.20	19.29	18.97	19.15	58,082
19 Mar 15	18.92000 -0.05	19.16	18.75	18.95	17,709
18 Mar 15	18.97000 +0.12	19.11	18.72	18.81	30,596
17 Mar 15	18.85000 +0.34	18.86	18.44	18.54	16,327
16 Mar 15	18.51000 -0.05	18.66	18.40	18.48	26,765
13 Mar 15	18.56000 +0.11	18.70	18.37	18.69	63,223
12 Mar 15	18.45000 +0.21	18.69	18.24	18.44	48,667
11 Mar 15	18.24000 +0.33	18.56	17.99	18.00	34,031
10 Mar 15	17.91000 +0.04	18.17	17.57	17.87	29,028
09 Mar 15	17.87000 -0.49	18.23	17.68	18.23	46,348
06 Mar 15	18.36000 -0.14	18.55	18.24	18.55	47,541
05 Mar 15	18.50000 +0.01	18.59	18.27	18.49	20,121
04 Mar 15	18.49000 +0.09	18.55	18.41	18.50	37,321
03 Mar 15	18.40000 -0.17	18.60	18.35	18.60	46,662
02 Mar 15	18.57000 +0.12	18.68	18.42	18.45	70,188
27 Feb 15	18.45000 -0.04	18.55	18.32	18.50	43,412
26 Feb 15	18.49000 +0.09	18.54	18.39	18.54	52,405
25 Feb 15	18.40000 -0.04	18.50	18.26	18.36	39,414
24 Feb 15	18.44000 +0.14	18.53	18.18	18.41	41,123
23 Feb 15	18.30000 -0.20	18.51	18.01	18.29	89,300
20 Feb 15	18.50000 -0.70	19.20	18.26	19.20	76,773
19 Feb 15	19.20000 -0.09	19.32	19.06	19.27	51,120
18 Feb 15	19.29000 +0.04	19.36	19.16	19.31	32,082
17 Feb 15	19.25000 -0.16	19.36	18.75	19.24	56,306
13 Feb 15	19.41000 +0.13	19.42	19.27	19.30	28,161
12 Feb 15	19.28000 -0.14	19.49	19.24	19.27	24,026
11 Feb 15	19.42000 +0.25	19.47	19.16	19.23	30,254
10 Feb 15	19.17000 +0.29	19.25	18.88	19.20	50,461
09 Feb 15	18.88000 -0.23	19.51	18.82	19.18	49,191
06 Feb 15	19.11000 +0.18	19.46	18.91	18.94	61,757
05 Feb 15	18.93000 +0.04	19.11	18.76	19.08	41,211
04 Feb 15	18.89000 +0.49	19.33	18.29	18.45	105,810
03 Feb 15	18.40000 +0.19	18.48	18.15	18.15	49,319
02 Feb 15	18.21000 +0.17	18.35	17.78	17.91	122,323
30 Jan 15	18.04000 +0.19	18.05	17.79	17.96	44,761
29 Jan 15	17.85000 +0.19	18.00	17.64	17.64	40,105
28 Jan 15	17.66000 -0.26	18.11	17.65	17.90	47,346
27 Jan 15	17.92000 -0.07	18.05	17.86	18.01	20,314
26 Jan 15	17.99000 -0.34	18.28	17.89	18.28	59,877
23 Jan 15	18.33000 +1.08	18.77	17.25	17.25	53,601
22 Jan 15	17.25000 +0.08	17.40	17.05	17.18	58,654
21 Jan 15	17.17000 -0.07	17.30	17.04	17.26	63,100
20 Jan 15	17.24000 -0.04	17.31	17.15	17.25	29,754
16 Jan 15	17.28000 -0.02	17.37	17.22	17.30	28,228
15 Jan 15	17.30000 +0.00	17.42	17.20	17.40	33,285
14 Jan 15	17.30000 +0.05	17.32	17.25	17.25	27,553
13 Jan 15	17.25000 -0.05	17.45	17.20	17.35	50,255
12 Jan 15	17.30000 +0.01	17.50	17.26	17.30	79,897
09 Jan 15	17.29000 -0.05	17.35	17.27	17.27	53,020
08 Jan 15	17.34000 -0.30	17.75	17.32	17.64	38,568
07 Jan 15	17.64000 -0.05	17.85	17.60	17.70	47,677
06 Jan 15	17.69000 -0.02	17.82	17.60	17.73	31,678
05 Jan 15	17.71000 +0.68	17.87	17.14	17.15	112,580
02 Jan 15	17.03000 -0.14	17.48	16.99	17.25	53,487
31 Dec 14	17.17000 +0.47	17.24	16.70	16.70	236,547
30 Dec 14	16.70000 -0.08	16.80	16.66	16.70	10,021
29 Dec 14	16.78000 +0.03	16.86	16.74	16.83	22,559
26 Dec 14	16.75000 -0.07	16.82	16.71	16.82	36,378
24 Dec 14	16.82000 -0.03	16.89	16.82	16.85	9,133
23 Dec 14	16.85000 +0.18	16.98	16.67	16.67	22,801
22 Dec 14	16.67000 +0.29	16.78	16.37	16.40	40,388
19 Dec 14	16.38000 -0.22	16.75	16.38	16.56	79,843
18 Dec 14	16.60000 +0.00	16.72	16.50	16.72	19,653
17 Dec 14	16.60000 +0.36	16.74	16.11	16.20	26,051
16 Dec 14	16.24000 -0.01	16.35	16.15	16.25	21,469
15 Dec 14	16.25000 -0.10	16.35	16.14	16.35	22,423
12 Dec 14	16.35000 -0.02	16.40	16.06	16.25	30,110
11 Dec 14	16.37000 +0.12	16.42	16.25	16.25	29,416
10 Dec 14	16.25000 +0.60	16.54	15.70	15.74	129,587
09 Dec 14	15.65000 +0.03	15.73	15.65	15.65	17,814
08 Dec 14	15.62000 +0.00	15.74	15.62	15.62	6,285
05 Dec 14	15.62000 +0.16	15.75	15.41	15.45	7,642
04 Dec 14	15.46000 +0.04	15.59	15.29	15.29	11,081
03 Dec 14	15.42000 -0.08	15.54	15.40	15.49	4,993
02 Dec 14	15.50000 +0.00	15.52	15.29	15.50	19,297
01 Dec 14	15.50000 +0.11	15.50	15.18	15.31	12,983
28 Nov 14	15.39000 +0.07	15.40	15.33	15.39	2,394
26 Nov 14	15.32000 +0.08	15.33	15.07	15.25	16,075
25 Nov 14	15.24000 +0.00	15.33	15.15	15.24	23,585
24 Nov 14	15.24000 +0.19	15.24	15.02	15.07	13,981
21 Nov 14	15.05000 +0.05	15.16	14.93	15.07	8,609
20 Nov 14	15.00000 -0.02	15.25	15.00	15.04	20,398
19 Nov 14	15.02000 -0.20	15.49	15.00	15.04	7,167
18 Nov 14	15.22000 +0.01	15.39	15.18	15.28	13,676
17 Nov 14	15.21000 +0.07	15.33	15.00	15.10	5,299
14 Nov 14	15.14000 -0.19	15.43	15.06	15.43	13,232
13 Nov 14	15.33000 +0.09	15.41	15.12	15.27	15,615
12 Nov 14	15.24000 +0.00	15.35	14.94	15.10	19,412
11 Nov 14	15.24000 +0.18	15.33	14.25	15.13	13,243
10 Nov 14	15.06000 -0.15	15.37	15.06	15.21	16,306
07 Nov 14	15.21000 +0.02	15.28	15.05	15.05	6,652
06 Nov 14	15.19000 -0.03	15.28	15.17	15.20	7,683
05 Nov 14	15.22000 -0.02	15.35	15.09	15.35	13,154
04 Nov 14	15.24000 -0.07	15.31	15.04	15.27	18,336
03 Nov 14	15.31000 +0.02	15.48	15.17	15.37	29,858
31 Oct 14	15.29000 -0.07	15.50	15.23	15.50	19,693
30 Oct 14	15.36000 -0.04	15.40	15.29	15.34	48,144
29 Oct 14	15.40000 +0.00	15.40	15.20	15.35	21,605
28 Oct 14	15.40000 +0.10	15.46	15.25	15.40	40,813
27 Oct 14	15.30000 +0.05	15.46	15.19	15.32	58,212
24 Oct 14	15.25000 +0.01	15.30	15.19	15.19	15,989
23 Oct 14	15.24000 +0.10	15.30	15.15	15.22	30,519
22 Oct 14	15.14000 -0.14	15.30	15.10	15.30	18,646
21 Oct 14	15.28000 +0.07	15.32	15.23	15.32	18,948
20 Oct 14	15.21000 -0.06	15.34	15.18	15.30	26,277
17 Oct 14	15.27000 -0.03	15.43	15.26	15.43	17,596
16 Oct 14	15.30000 +0.07	15.39	15.02	15.02	30,214
15 Oct 14	15.23000 +0.05	15.39	14.94	15.02	12,114
14 Oct 14	15.18000 +0.04	15.22	14.64	14.64	21,574
13 Oct 14	15.14000 +0.10	15.35	14.25	15.10	19,026
10 Oct 14	15.04000 +0.08	15.21	14.83	14.83	16,559
09 Oct 14	14.96000 +0.32	15.08	14.58	14.58	25,185
08 Oct 14	14.64000 -0.52	15.13	14.31	15.12	31,635
07 Oct 14	15.16000 -0.28	15.27	15.10	15.27	34,420
06 Oct 14	15.44000 +0.14	15.44	15.20	15.25	35,038
03 Oct 14	15.30000 +0.06	15.43	15.27	15.35	9,557
02 Oct 14	15.24000 +0.01	15.42	15.22	15.26	6,524
01 Oct 14	15.23000 +0.02	15.45	15.11	15.30	31,307
30 Sep 14	15.21000 -0.15	15.44	15.14	15.44	31,494
29 Sep 14	15.36000 +0.05	15.65	15.09	15.17	18,652
26 Sep 14	15.31000 -0.01	15.43	15.25	15.33	17,223
25 Sep 14	15.32000 -0.06	15.43	15.13	15.43	20,379
24 Sep 14	15.38000 +0.01	15.49	15.14	15.38	13,229
23 Sep 14	15.37000 +0.11	15.48	15.09	15.26	28,300
22 Sep 14	15.26000 -0.02	15.37	15.09	15.14	42,600
19 Sep 14	15.28000 +0.15	15.38	15.05	15.17	30,100
18 Sep 14	15.13000 -0.19	15.41	15.11	15.35	18,900
17 Sep 14	15.32000 +0.03	15.49	15.28	15.41	13,800
16 Sep 14	15.29000 -0.03	15.52	15.15	15.38	12,900
15 Sep 14	15.32000 +0.12	15.73	15.04	15.69	17,700
12 Sep 14	15.20000 -0.19	15.29	15.14	15.19	9,600
11 Sep 14	15.39000 +0.39	15.73	14.65	14.65	29,800
10 Sep 14	15.00000 -0.35	15.14	14.89	14.89	18,000
09 Sep 14	15.35000 +0.15	15.35	14.96	14.96	19,500
08 Sep 14	15.20000 -0.07	15.30	14.74	15.17	28,900
05 Sep 14	15.27000 -0.02	15.50	15.04	15.17	28,800
04 Sep 14	15.29000 +0.45	15.29	14.82	14.82	6,600
03 Sep 14	14.84000 -0.06	15.00	14.82	15.00	14,000
02 Sep 14	14.90000 -0.04	15.02	14.64	14.88	37,800
29 Aug 14	14.94000 -0.06	15.02	14.90	15.00	8,300
28 Aug 14	15.00000 +0.00	15.19	14.90	14.99	15,100
27 Aug 14	15.00000 +0.04	15.60	14.86	14.87	38,800
26 Aug 14	14.96000 -0.64	15.45	14.87	15.34	15,300
25 Aug 14	15.60000 +0.04	16.00	15.53	15.69	22,300
22 Aug 14	15.56000 -0.16	15.76	15.55	15.70	22,000
21 Aug 14	15.72000 +0.88	15.89	14.57	14.75	135,600
20 Aug 14	14.84000 -0.04	14.86	14.65	14.84	20,200
19 Aug 14	14.88000 +0.28	14.94	14.71	14.71	20,400
18 Aug 14	14.60000 -0.13	14.88	14.56	14.80	23,100
15 Aug 14	14.73000 -0.27	15.01	14.54	15.01	13,900
14 Aug 14	15.00000 +0.06	15.01	14.75	14.99	14,500
13 Aug 14	14.94000 +0.03	15.10	14.24	14.98	16,700
12 Aug 14	14.91000 -0.44	15.27	14.75	15.25	33,100
11 Aug 14	15.35000 -0.01	15.83	15.23	15.40	19,900
08 Aug 14	15.36000 +0.17	15.37	15.14	15.28	7,300
07 Aug 14	15.19000 -0.20	15.48	15.00	15.48	11,600
06 Aug 14	15.39000 +0.63	15.48	14.92	14.92	15,500
05 Aug 14	14.76000 -0.01	14.95	14.50	14.73	21,900
04 Aug 14	14.77000 +0.23	14.90	14.55	14.74	31,800
01 Aug 14	14.54000 +0.02	14.89	14.38	14.42	19,700
31 Jul 14	14.52000 -0.29	14.74	14.37	14.69	21,100
30 Jul 14	14.81000 -0.14	14.99	14.70	14.99	28,500
29 Jul 14	14.95000 +0.01	15.06	14.75	15.06	17,100
28 Jul 14	14.94000 -0.47	15.42	14.78	15.35	46,600
25 Jul 14	15.41000 -0.07	15.56	15.39	15.43	40,500
24 Jul 14	15.48000 -0.02	15.60	15.44	15.52	24,200
23 Jul 14	15.50000 +0.09	15.61	15.26	15.35	23,900
22 Jul 14	15.41000 +0.03	15.60	15.20	15.41	25,000
21 Jul 14	15.38000 -0.51	15.82	15.22	15.64	37,200
18 Jul 14	15.89000 +0.17	15.91	15.65	15.73	21,900
17 Jul 14	15.72000 -0.09	15.92	15.60	15.71	18,900
16 Jul 14	15.81000 -0.23	16.17	15.47	16.00	38,000
15 Jul 14	16.04000 -0.30	16.44	16.03	16.44	17,600
14 Jul 14	16.34000 +0.42	16.40	15.83	15.92	34,800
11 Jul 14	15.92000 +0.21	16.04	15.70	15.70	19,600
10 Jul 14	15.71000 -0.04	15.91	15.49	15.49	21,500
09 Jul 14	15.75000 +0.11	15.95	15.56	15.56	26,700
08 Jul 14	15.64000 -0.80	16.42	15.44	16.42	73,700
07 Jul 14	16.44000 -0.05	16.75	16.32	16.56	48,900
03 Jul 14	16.49000 -0.08	17.40	16.46	17.40	26,400
02 Jul 14	16.57000 -0.18	16.87	16.56	16.87	34,800
01 Jul 14	16.75000 +0.61	17.03	16.25	16.25	78,700
30 Jun 14	16.14000 +1.16	16.20	14.98	15.03	314,100
27 Jun 14	14.98000 +0.39	14.98	14.46	14.49	1,459,300
26 Jun 14	14.59000 +0.07	14.82	14.27	14.58	48,100
25 Jun 14	14.52000 +0.17	14.74	14.23	14.28	71,100
24 Jun 14	14.35000 -0.11	14.73	14.20	14.41	79,800
23 Jun 14	14.46000 -0.14	14.69	14.25	14.57	69,400
20 Jun 14	14.60000 -0.16	14.75	14.51	14.75	80,100
19 Jun 14	14.76000 -0.03	14.90	14.65	14.78	36,400
18 Jun 14	14.79000 +0.21	14.85	14.51	14.59	47,700
17 Jun 14	14.58000 +0.17	14.85	14.18	14.18	38,800
16 Jun 14	14.41000 +0.21	14.43	14.02	14.26	43,800
13 Jun 14	14.20000 -0.74	15.06	14.16	15.03	43,700
12 Jun 14	14.94000 -0.56	15.42	14.77	15.35	24,400
11 Jun 14	15.50000 -0.47	15.87	15.17	15.87	48,800
10 Jun 14	15.97000 -0.48	16.45	15.86	16.45	17,100
09 Jun 14	16.45000 +0.07	16.48	16.14	16.40	19,800
06 Jun 14	16.38000 +0.58	16.45	15.83	15.94	37,600
05 Jun 14	15.80000 +1.94	15.80	14.35	14.63	61,800
04 Jun 14	13.86000 +0.05	13.92	13.75	13.75	31,200
03 Jun 14	13.81000 -0.21	13.98	13.66	13.76	33,000
02 Jun 14	14.02000 -0.28	14.30	13.93	14.30	32,200
30 May 14	14.30000 -0.03	14.39	14.17	14.38	15,700
29 May 14	14.33000 +0.00	14.44	14.20	14.30	24,300
28 May 14	14.33000 -0.29	14.70	14.16	14.57	16,900
27 May 14	14.62000 +0.11	14.82	14.45	14.59	21,000
23 May 14	14.51000 +0.19	14.55	14.11	14.38	15,300
22 May 14	14.32000 +0.12	14.48	14.12	14.30	27,500
21 May 14	14.20000 +0.12	14.25	14.00	14.10	45,900
20 May 14	14.08000 -0.10	14.11	13.93	13.93	39,200
19 May 14	14.18000 +0.32	14.24	13.75	13.75	17,700
16 May 14	13.86000 +0.12	13.88	13.70	13.80	22,400
15 May 14	13.74000 +0.01	13.87	13.60	13.61	34,900
14 May 14	13.73000 -0.02	13.83	13.70	13.77	37,800
13 May 14	13.75000 -0.68	14.46	13.75	14.46	35,500
12 May 14	14.43000 +0.24	14.72	14.26	14.28	26,800
09 May 14	14.19000 +0.44	14.25	13.75	13.75	24,500
08 May 14	13.75000 -0.04	13.96	13.71	13.76	28,000
07 May 14	13.79000 +0.04	13.82	13.71	13.74	22,600
06 May 14	13.75000 -0.08	13.80	13.70	13.74	31,300
05 May 14	13.83000 +0.08	13.83	13.68	13.75	71,800
02 May 14	13.75000 -0.13	14.00	13.70	13.91	25,400
01 May 14	13.88000 +0.03	13.89	13.75	13.78	53,400
30 Apr 14	13.85000 +0.12	13.92	13.64	13.66	79,500
29 Apr 14	13.73000 -0.13	14.01	13.67	13.89	24,300
28 Apr 14	13.86000 -0.11	14.16	13.78	14.00	31,300
25 Apr 14	13.97000 -0.01	14.19	13.90	13.90	47,000
24 Apr 14	13.98000 +0.03	14.13	13.90	14.06	26,100
23 Apr 14	13.95000 -0.08	14.19	13.91	14.00	31,000
22 Apr 14	14.03000 +0.03	14.19	13.90	14.07	31,200
21 Apr 14	14.00000 +0.00	14.19	13.99	14.00	29,900
17 Apr 14	14.00000 -0.05	14.35	13.75	13.94	26,300
16 Apr 14	14.05000 -0.05	14.31	13.93	14.03	36,500
15 Apr 14	14.10000 -0.56	14.76	13.99	14.56	37,000
14 Apr 14	14.66000 -0.43	15.40	14.56	15.26	64,300
11 Apr 14	15.09000 -0.45	16.24	14.85	15.44	26,000
10 Apr 14	15.54000 -0.29	15.75	15.53	15.75	40,100
09 Apr 14	15.83000 +0.16	15.94	15.44	15.54	29,000
08 Apr 14	15.67000 -0.03	15.78	15.44	15.78	24,100
07 Apr 14	15.70000 -0.03	15.81	15.53	15.65	28,100
04 Apr 14	15.73000 +0.02	16.08	15.53	15.88	36,500
03 Apr 14	15.71000 -0.14	15.91	15.70	15.76	25,200
02 Apr 14	15.85000 -0.18	16.20	15.66	16.01	11,300
01 Apr 14	16.03000 +0.37	16.18	15.70	15.83	18,900
31 Mar 14	15.66000 -0.08	15.85	15.61	15.75	41,500
28 Mar 14	15.74000 +0.30	16.20	15.38	15.42	60,000
27 Mar 14	15.44000 +0.03	15.62	15.35	15.48	16,600
26 Mar 14	15.41000 -0.13	15.92	15.40	15.60	33,500
25 Mar 14	15.54000 -0.11	15.80	15.45	15.69	17,900
24 Mar 14	15.65000 +0.30	15.69	15.43	15.47	31,400
21 Mar 14	15.35000 -0.14	15.55	15.30	15.55	75,800
20 Mar 14	15.49000 +0.06	15.68	15.25	15.41	30,000
19 Mar 14	15.43000 +0.30	15.50	15.00	15.16	171,700
18 Mar 14	15.13000 +0.03	15.14	14.67	15.10	17,400
17 Mar 14	15.10000 +0.13	15.31	15.02	15.02	12,700
14 Mar 14	14.97000 +0.19	15.12	14.69	14.69	24,600
13 Mar 14	14.78000 -0.12	14.92	14.67	14.86	18,000
12 Mar 14	14.90000 +0.21	14.95	14.56	14.56	18,100
11 Mar 14	14.69000 +0.03	14.74	14.15	14.74	139,200
10 Mar 14	14.66000 -0.18	14.98	14.37	14.88	18,500
07 Mar 14	14.84000 -0.16	15.43	14.77	15.13	10,800
06 Mar 14	15.00000 +0.02	15.33	14.79	15.00	18,100
05 Mar 14	14.98000 -0.07	15.28	14.70	15.06	32,300
04 Mar 14	15.05000 +0.22	15.94	14.92	15.05	53,700
03 Mar 14	14.83000 -0.27	15.02	14.46	15.02	12,600
28 Feb 14	15.10000 -0.07	15.28	14.75	15.22	19,300
27 Feb 14	15.17000 +0.61	15.23	14.36	14.50	22,500
26 Feb 14	14.56000 +0.07	14.96	14.50	14.54	15,900
25 Feb 14	14.49000 -0.04	14.60	14.42	14.50	26,500
24 Feb 14	14.53000 -0.02	14.69	14.45	14.52	20,000
21 Feb 14	14.55000 -0.62	15.40	14.42	15.25	42,500
20 Feb 14	15.17000 +0.00	15.35	15.06	15.21	12,000
19 Feb 14	15.17000 -0.22	15.55	15.12	15.40	14,000
18 Feb 14	15.39000 -0.01	15.61	15.26	15.50	17,500
14 Feb 14	15.40000 -0.09	15.58	15.04	15.50	20,000
13 Feb 14	15.49000 +0.41	15.68	14.95	15.00	12,700
12 Feb 14	15.08000 +0.10	15.85	14.94	15.00	19,100
11 Feb 14	14.98000 +0.03	15.91	14.85	15.00	13,400
10 Feb 14	14.95000 -0.01	15.21	14.93	14.95	21,900
07 Feb 14	14.96000 +0.13	15.74	14.42	14.80	29,800
06 Feb 14	14.83000 -0.18	15.52	14.80	15.09	15,100
05 Feb 14	15.01000 -0.09	15.13	14.96	14.98	35,600
04 Feb 14	15.10000 +0.17	15.57	14.98	14.98	26,400
03 Feb 14	14.93000 -0.22	15.57	14.83	15.24	57,000
31 Jan 14	15.15000 -0.84	15.94	15.11	15.68	53,600
30 Jan 14	15.99000 +0.23	16.14	15.90	16.07	50,500
29 Jan 14	15.76000 -0.04	16.15	15.44	15.69	42,200
28 Jan 14	15.80000 -0.21	15.99	15.43	15.81	27,600
27 Jan 14	16.01000 +0.00	16.28	15.76	16.04	17,200
24 Jan 14	16.01000 -0.34	16.41	15.89	16.30	21,100
23 Jan 14	16.35000 -0.15	16.49	16.30	16.37	12,200
22 Jan 14	16.50000 +0.30	16.60	16.11	16.15	18,400
21 Jan 14	16.20000 +0.20	16.27	15.95	16.18	30,500
17 Jan 14	16.00000 -0.70	16.64	15.91	16.50	35,000
16 Jan 14	16.70000 +0.35	16.92	16.29	16.32	11,600
15 Jan 14	16.35000 -0.03	16.61	16.19	16.47	8,000
14 Jan 14	16.38000 +0.35	16.43	16.10	16.29	17,300
13 Jan 14	16.03000 +0.02	16.17	15.75	15.99	20,500
10 Jan 14	16.01000 +0.02	16.49	15.75	16.04	13,300
09 Jan 14	15.99000 -0.17	16.35	15.50	16.35	16,000
08 Jan 14	16.16000 -0.21	16.49	16.11	16.49	11,900
07 Jan 14	16.37000 +0.32	16.70	16.08	16.16	10,700
06 Jan 14	16.05000 -0.41	16.49	16.00	16.49	12,300
03 Jan 14	16.46000 +0.11	16.56	16.26	16.39	12,200
02 Jan 14	16.35000 -0.33	16.77	16.35	16.67	11,200
31 Dec 13	16.68000 -0.19	17.16	16.61	16.90	13,000
30 Dec 13	16.87000 -0.19	17.19	15.89	17.00	25,900
27 Dec 13	17.06000 -0.11	17.21	16.86	17.20	18,300
26 Dec 13	17.17000 -0.03	17.30	17.17	17.25	16,500
24 Dec 13	17.20000 +0.02	17.33	17.09	17.20	17,000
23 Dec 13	17.18000 -0.02	17.81	17.10	17.26	31,800
20 Dec 13	17.20000 +0.00	17.74	17.00	17.29	101,300
19 Dec 13	17.20000 -0.50	17.81	17.01	17.73	20,500
18 Dec 13	17.70000 +0.71	17.72	16.81	17.00	24,100
17 Dec 13	16.99000 +0.40	17.00	16.28	16.54	34,500
16 Dec 13	16.59000 +0.27	16.73	16.36	16.36	21,400
13 Dec 13	16.32000 +0.13	16.85	16.19	16.19	16,400
12 Dec 13	16.19000 +0.14	16.22	15.99	16.09	8,600
11 Dec 13	16.05000 -0.05	16.21	15.89	15.95	15,300
10 Dec 13	16.10000 -0.44	16.74	15.95	16.30	15,000
09 Dec 13	16.54000 -0.08	16.70	16.23	16.67	9,000
06 Dec 13	16.62000 +0.58	16.85	16.00	16.24	17,400
05 Dec 13	16.04000 +0.04	16.19	15.76	15.96	13,000
04 Dec 13	16.00000 -0.01	16.14	15.82	15.90	19,000
03 Dec 13	16.01000 +0.15	16.10	15.75	15.75	22,400
02 Dec 13	15.86000 -1.22	17.00	15.71	17.00	24,300
29 Nov 13	17.08000 +0.05	17.24	17.03	17.16	5,700
27 Nov 13	17.03000 -0.07	17.16	16.97	17.16	11,500
26 Nov 13	17.10000 +0.00	17.24	17.03	17.10	25,500
25 Nov 13	17.10000 -0.18	17.49	16.97	17.28	17,200
22 Nov 13	17.28000 -0.31	17.64	17.17	17.64	23,700
21 Nov 13	17.59000 +0.47	17.64	17.11	17.12	19,400
20 Nov 13	17.12000 +0.27	17.55	16.71	16.76	58,000
19 Nov 13	16.85000 +0.11	16.99	16.53	16.70	25,500
18 Nov 13	16.74000 -0.04	16.78	16.33	16.74	20,100
15 Nov 13	16.78000 +0.14	16.89	15.96	16.61	22,100
14 Nov 13	16.64000 +0.22	16.73	15.87	16.33	20,300
13 Nov 13	16.42000 +0.18	16.49	15.28	15.28	5,700
12 Nov 13	16.24000 -0.01	16.47	16.10	16.25	8,100
11 Nov 13	16.25000 +0.35	16.34	15.92	15.92	27,500
08 Nov 13	15.90000 +0.79	16.04	15.10	15.10	39,700
07 Nov 13	15.11000 -0.31	15.51	15.01	15.51	21,900
06 Nov 13	15.42000 +0.28	15.49	15.30	15.42	8,000
05 Nov 13	15.14000 +0.04	15.30	15.01	15.07	9,500
04 Nov 13	15.10000 -0.05	15.31	15.03	15.11	15,200
01 Nov 13	15.15000 -0.65	16.23	15.00	15.76	32,300
31 Oct 13	15.80000 -0.23	16.09	15.70	16.09	12,900
30 Oct 13	16.03000 -0.69	16.57	16.00	16.19	16,800
29 Oct 13	16.72000 -0.13	16.95	16.60	16.95	13,700
28 Oct 13	16.85000 +0.30	16.94	16.59	16.69	13,600
25 Oct 13	16.55000 +0.04	16.75	16.24	16.56	11,500
24 Oct 13	16.51000 +0.05	16.56	16.26	16.54	10,100
23 Oct 13	16.46000 +0.03	16.70	16.39	16.39	13,400
22 Oct 13	16.43000 +0.56	16.59	15.99	16.01	24,100
21 Oct 13	15.87000 +0.16	16.06	15.78	15.78	17,900
18 Oct 13	15.71000 +0.34	15.82	15.39	15.55	23,100
17 Oct 13	15.37000 +0.19	15.39	15.00	15.15	14,800
16 Oct 13	15.18000 -0.20	15.54	15.07	15.53	36,700
15 Oct 13	15.38000 -0.65	16.41	15.32	16.03	24,900
14 Oct 13	16.03000 +0.73	16.14	15.15	15.27	24,900
11 Oct 13	15.30000 +0.14	15.35	15.03	15.08	26,600
10 Oct 13	15.16000 +0.40	15.20	14.89	15.00	31,500
09 Oct 13	14.76000 +0.36	14.85	14.38	14.41	47,100
08 Oct 13	14.40000 +0.15	14.60	14.25	14.26	35,200
07 Oct 13	14.25000 -0.07	14.29	14.08	14.23	19,700
04 Oct 13	14.32000 +0.10	14.42	14.15	14.17	18,200
03 Oct 13	14.22000 -0.05	14.32	14.15	14.32	23,800
02 Oct 13	14.27000 -0.70	14.83	14.18	14.83	46,800
01 Oct 13	14.97000 +0.02	15.17	14.83	14.90	32,400
30 Sep 13	14.95000 -0.16	15.30	14.93	15.15	45,600
27 Sep 13	15.11000 -0.15	15.34	15.10	15.21	8,900
26 Sep 13	15.26000 +0.26	15.41	15.07	15.07	17,200
25 Sep 13	15.00000 +0.00	15.25	14.90	14.92	13,500
24 Sep 13	15.00000 +0.21	15.12	14.74	14.75	13,800
23 Sep 13	14.79000 +0.03	14.96	14.48	14.73	26,700
20 Sep 13	14.76000 -0.04	14.90	14.70	14.79	29,600
19 Sep 13	14.80000 -0.08	15.02	14.59	14.96	15,000
18 Sep 13	14.88000 +0.35	15.00	14.44	14.50	13,000
17 Sep 13	14.53000 -0.26	14.79	14.48	14.79	18,800
16 Sep 13	14.79000 +0.31	15.18	14.65	14.79	41,800
13 Sep 13	14.48000 +0.31	14.71	14.24	14.24	25,200
12 Sep 13	14.17000 +0.16	14.25	14.02	14.13	29,700
11 Sep 13	14.01000 +0.01	14.26	13.90	13.91	21,200
10 Sep 13	14.00000 -0.01	14.34	13.89	14.14	10,700
09 Sep 13	14.01000 +0.57	14.05	13.48	13.48	11,200
06 Sep 13	13.44000 -0.39	13.92	13.35	13.92	32,700
05 Sep 13	13.83000 -0.09	13.93	13.78	13.91	24,100
04 Sep 13	13.92000 -0.43	14.20	13.50	14.20	78,200
03 Sep 13	14.35000 -0.04	14.55	14.05	14.55	33,900
30 Aug 13	14.39000 -1.08	15.67	14.23	15.40	44,100
29 Aug 13	15.47000 +0.32	15.63	15.17	15.17	11,100
28 Aug 13	15.15000 -0.13	15.28	15.04	15.14	11,200
27 Aug 13	15.28000 -0.35	15.61	15.24	15.48	15,500
26 Aug 13	15.63000 +0.03	15.90	15.55	15.65	28,400
23 Aug 13	15.60000 +0.18	15.70	15.40	15.42	7,400
22 Aug 13	15.42000 +0.41	15.42	15.04	15.04	7,300
21 Aug 13	15.01000 -0.11	15.11	14.61	15.05	26,800
20 Aug 13	15.12000 +0.22	15.16	14.59	14.78	15,200
19 Aug 13	14.90000 +0.06	15.08	14.80	14.80	14,700
16 Aug 13	14.84000 -0.11	14.99	14.55	14.85	15,000
15 Aug 13	14.95000 -0.74	15.58	14.85	15.51	21,500
14 Aug 13	15.69000 -0.36	16.02	15.69	16.02	10,400
13 Aug 13	16.05000 -0.05	16.16	16.00	16.16	13,700
12 Aug 13	16.10000 -0.10	16.26	16.03	16.13	18,400
09 Aug 13	16.20000 -0.42	16.66	16.12	16.63	13,900
08 Aug 13	16.62000 +0.11	16.81	16.47	16.66	17,800
07 Aug 13	16.51000 -0.31	16.71	16.33	16.71	15,400
06 Aug 13	16.82000 -0.32	17.14	16.46	17.14	14,800
05 Aug 13	17.14000 +0.14	17.20	16.97	17.00	14,100
02 Aug 13	17.00000 -0.04	17.00	16.92	16.92	11,200
01 Aug 13	17.04000 +0.23	17.08	16.89	16.95	16,800
31 Jul 13	16.81000 +0.00	16.93	16.51	16.88	36,500
30 Jul 13	16.81000 +0.16	17.00	16.50	16.77	27,600
29 Jul 13	16.65000 -0.50	17.10	16.50	17.10	26,700
26 Jul 13	17.15000 -0.08	17.20	16.80	17.05	14,200
25 Jul 13	17.23000 +0.22	17.59	16.99	17.03	30,200
24 Jul 13	17.01000 +0.16	17.09	16.73	16.98	21,200
23 Jul 13	16.85000 +0.13	16.96	16.59	16.78	21,600
22 Jul 13	16.72000 -0.14	16.89	15.92	16.89	62,400
19 Jul 13	16.86000 -0.05	17.13	16.70	16.91	32,200
18 Jul 13	16.91000 -0.09	17.27	16.90	17.10	20,500
17 Jul 13	17.00000 +0.01	17.25	16.95	17.08	20,800
16 Jul 13	16.99000 -0.31	17.49	16.90	17.28	34,100
15 Jul 13	17.30000 +0.00	17.84	17.09	17.36	59,000
12 Jul 13	17.30000 -0.12	17.45	17.25	17.45	29,000
11 Jul 13	17.42000 +0.27	17.56	16.87	17.40	41,600
10 Jul 13	17.15000 -0.07	17.31	17.07	17.27	13,200
09 Jul 13	17.22000 +0.45	17.22	16.50	16.91	16,500
08 Jul 13	16.77000 -0.43	17.52	16.65	17.30	21,100
05 Jul 13	17.20000 -0.01	17.52	16.77	17.52	15,400
03 Jul 13	17.21000 +0.78	17.30	16.40	16.55	8,500
02 Jul 13	16.43000 -0.35	17.20	16.28	16.82	30,900
01 Jul 13	16.78000 +0.52	16.87	16.30	16.30	33,500
28 Jun 13	16.26000 +0.57	16.41	15.55	15.70	146,800
27 Jun 13	15.69000 +0.09	15.94	15.60	15.74	20,300
26 Jun 13	15.60000 -0.07	15.85	15.60	15.85	13,300
25 Jun 13	15.67000 -0.07	15.75	15.59	15.60	27,200
24 Jun 13	15.74000 -0.43	16.04	15.51	16.04	24,000
21 Jun 13	16.17000 +0.63	16.39	15.53	15.61	70,000
20 Jun 13	15.54000 -0.56	16.04	15.45	16.04	34,900
19 Jun 13	16.10000 +0.09	16.55	15.99	16.00	21,000
18 Jun 13	16.01000 +0.69	16.16	15.35	15.40	50,600
17 Jun 13	15.32000 +0.20	15.38	15.12	15.13	30,600
14 Jun 13	15.12000 -0.52	15.77	15.06	15.57	28,500
13 Jun 13	15.64000 +0.37	15.70	15.17	15.20	11,300
12 Jun 13	15.27000 -0.56	15.93	15.20	15.89	15,600
11 Jun 13	15.83000 -0.05	15.98	15.68	15.75	29,000
10 Jun 13	15.88000 -0.08	15.90	15.26	15.90	39,800
07 Jun 13	15.96000 -0.19	16.32	15.90	16.29	29,900
06 Jun 13	16.15000 +0.11	16.36	15.90	16.04	37,600
05 Jun 13	16.04000 -0.93	16.95	15.79	16.95	53,900
04 Jun 13	16.97000 -0.26	17.60	16.53	17.47	61,000
03 Jun 13	17.23000 -0.27	17.65	17.01	17.56	70,600
31 May 13	17.50000 +0.30	17.83	17.20	17.20	38,800
30 May 13	17.20000 +0.03	17.43	17.11	17.21	16,600
29 May 13	17.17000 -0.44	17.74	17.16	17.55	44,000
28 May 13	17.61000 +0.69	18.00	17.35	17.35	57,700
24 May 13	16.92000 +0.40	16.92	16.52	16.52	29,500
23 May 13	16.52000 -0.19	16.62	16.22	16.62	11,800
22 May 13	16.71000 -0.41	17.34	16.55	17.10	32,800
21 May 13	17.12000 +0.05	17.30	17.02	17.12	13,700
20 May 13	17.07000 -0.18	17.38	17.02	17.25	12,300
17 May 13	17.25000 +0.07	17.42	17.20	17.24	33,900
16 May 13	17.18000 +0.00	17.34	17.15	17.18	19,300
15 May 13	17.18000 -0.10	17.31	17.18	17.21	13,700
14 May 13	17.28000 +0.08	17.45	17.26	17.27	40,000
13 May 13	17.20000 -0.04	17.30	17.18	17.24	33,400
10 May 13	17.24000 +0.09	17.27	17.14	17.15	21,300
09 May 13	17.15000 -0.04	17.34	17.14	17.16	14,900
08 May 13	17.19000 -0.12	17.40	17.17	17.31	37,500
07 May 13	17.31000 +0.03	17.35	17.19	17.35	22,600
06 May 13	17.28000 +0.03	17.60	17.25	17.33	15,500
03 May 13	17.25000 +0.05	17.62	17.20	17.46	16,300
02 May 13	17.20000 +0.15	17.37	17.13	17.17	26,100
01 May 13	17.05000 -0.24	17.28	17.05	17.28	35,500
30 Apr 13	17.29000 +0.10	17.36	17.10	17.10	45,600
29 Apr 13	17.19000 +0.08	17.29	17.12	17.23	45,700
26 Apr 13	17.11000 -0.37	17.41	17.11	17.40	31,200
25 Apr 13	17.48000 +0.20	17.56	17.28	17.28	9,600
24 Apr 13	17.28000 +0.09	17.42	17.19	17.23	18,200
23 Apr 13	17.19000 +0.12	17.40	17.11	17.22	12,700
22 Apr 13	17.07000 -0.05	17.10	16.95	17.01	18,800
19 Apr 13	17.12000 -0.06	17.26	16.60	17.21	25,800
18 Apr 13	17.18000 -0.06	17.33	17.16	17.31	22,900
17 Apr 13	17.24000 -0.44	17.75	17.23	17.65	28,800
16 Apr 13	17.68000 +0.56	17.79	17.23	17.23	15,800
15 Apr 13	17.12000 -0.41	17.89	17.02	17.56	52,200
12 Apr 13	17.53000 +0.55	18.31	17.35	17.50	55,100
11 Apr 13	16.98000 +0.08	17.00	16.68	16.68	5,600
10 Apr 13	16.90000 +0.70	16.99	15.40	16.20	14,900
09 Apr 13	16.20000 -0.18	16.40	16.09	16.23	15,100
08 Apr 13	16.38000 -0.04	16.58	16.24	16.50	14,000
05 Apr 13	16.42000 +0.46	16.51	15.76	15.76	20,800
04 Apr 13	15.96000 +0.07	15.99	15.76	15.88	14,600
03 Apr 13	15.89000 +0.17	15.94	15.66	15.66	28,400
02 Apr 13	15.72000 +0.19	15.87	15.51	15.67	15,300
01 Apr 13	15.53000 -0.41	16.18	15.39	16.03	16,200
28 Mar 13	15.94000 -0.23	16.26	15.94	16.26	20,200
27 Mar 13	16.17000 -0.09	16.29	16.10	16.10	5,500
26 Mar 13	16.26000 +0.07	16.30	16.09	16.25	10,600
25 Mar 13	16.19000 +0.04	16.38	16.11	16.38	27,400
22 Mar 13	16.15000 +0.24	16.22	15.72	16.00	9,200
21 Mar 13	15.91000 -0.34	16.18	15.85	16.18	16,700
20 Mar 13	16.25000 +0.30	16.26	15.76	16.09	14,200
19 Mar 13	15.95000 -0.03	16.39	15.80	15.97	15,300
18 Mar 13	15.98000 -0.22	16.14	15.90	16.07	10,000
15 Mar 13	16.20000 -0.02	16.28	15.94	16.14	48,800
14 Mar 13	16.22000 -0.11	16.43	15.86	16.43	18,400
13 Mar 13	16.33000 -0.43	16.75	16.01	16.75	30,700
12 Mar 13	16.76000 -0.11	16.85	16.07	16.85	15,600
11 Mar 13	16.87000 +0.07	17.00	16.74	16.86	22,100
08 Mar 13	16.80000 +0.25	16.95	16.29	16.67	15,900
07 Mar 13	16.55000 +0.18	16.64	16.37	16.37	13,900
06 Mar 13	16.37000 +0.41	16.55	15.78	15.96	41,300
05 Mar 13	15.96000 +0.19	16.00	15.53	15.82	17,800
04 Mar 13	15.77000 +0.19	15.80	15.34	15.50	15,700
01 Mar 13	15.58000 +0.57	15.66	14.83	14.83	22,800
28 Feb 13	15.01000 -0.49	15.58	15.00	15.49	21,900
27 Feb 13	15.50000 +0.03	15.58	15.29	15.42	17,100
26 Feb 13	15.47000 +0.42	15.50	15.03	15.14	15,400
25 Feb 13	15.05000 -0.08	15.22	14.97	15.17	26,400
22 Feb 13	15.13000 +0.13	15.29	14.96	15.04	36,500
21 Feb 13	15.00000 +0.10	15.16	14.77	14.96	32,500
20 Feb 13	14.90000 +0.03	14.97	14.75	14.86	41,400
19 Feb 13	14.87000 +0.27	14.90	14.66	14.66	22,700
15 Feb 13	14.60000 +0.01	14.88	14.42	14.71	30,300
14 Feb 13	14.59000 +0.12	14.84	14.40	14.40	20,800
13 Feb 13	14.47000 +0.27	14.58	14.26	14.26	15,100
12 Feb 13	14.20000 +0.21	14.22	13.93	13.99	8,800
11 Feb 13	13.99000 -0.24	14.47	13.93	14.27	10,600
08 Feb 13	14.23000 -0.02	14.27	14.01	14.22	19,500
07 Feb 13	14.25000 -0.16	14.37	14.21	14.37	11,200
06 Feb 13	14.41000 -0.22	14.56	14.26	14.55	12,500
05 Feb 13	14.63000 +0.20	14.79	14.40	14.57	42,300
04 Feb 13	14.43000 -0.48	14.85	14.38	14.85	63,400
01 Feb 13	14.91000 -0.19	15.14	14.79	15.14	31,100
31 Jan 13	15.10000 +0.28	15.18	14.52	14.82	29,100
30 Jan 13	14.82000 -0.11	15.01	14.63	14.96	19,100
29 Jan 13	14.93000 -0.03	15.07	14.84	14.95	14,600
28 Jan 13	14.96000 +0.12	15.00	14.73	14.89	11,500
25 Jan 13	14.84000 +0.04	14.91	14.73	14.89	10,800
24 Jan 13	14.80000 +0.64	14.87	14.21	14.22	16,200
23 Jan 13	14.16000 +0.10	14.30	14.08	14.09	32,900
22 Jan 13	14.06000 +0.02	14.10	13.95	14.10	41,400
18 Jan 13	14.04000 -0.22	14.48	14.00	14.30	48,000
17 Jan 13	14.26000 -0.28	14.68	14.10	14.68	48,200
16 Jan 13	14.54000 -0.31	14.91	14.44	14.91	19,300
15 Jan 13	14.85000 -0.10	15.05	14.77	14.90	12,500
14 Jan 13	14.95000 +0.05	15.00	14.81	14.95	15,200
11 Jan 13	14.90000 +0.03	15.04	14.85	14.97	16,000
10 Jan 13	14.87000 +0.10	15.01	14.78	14.81	12,400
09 Jan 13	14.77000 +0.31	14.99	14.66	14.67	13,000
08 Jan 13	14.46000 -0.14	14.68	14.35	14.60	10,800
07 Jan 13	14.60000 -0.28	15.10	14.58	14.96	14,900
04 Jan 13	14.88000 -0.22	15.01	14.80	15.00	13,700
03 Jan 13	15.10000 +0.16	15.19	14.96	15.00	26,200
02 Jan 13	14.94000 +0.41	15.17	14.74	14.98	73,200
31 Dec 12	14.53000 +0.26	14.96	14.31	14.32	29,500
28 Dec 12	14.27000 -0.08	15.00	14.20	14.34	46,300
27 Dec 12	14.35000 +0.02	14.45	14.23	14.30	6,300
26 Dec 12	14.33000 -0.60	14.93	14.19	14.79	18,500
24 Dec 12	14.93000 -0.07	15.03	14.87	14.87	4,300
21 Dec 12	15.00000 +0.01	15.11	14.57	14.97	76,000
20 Dec 12	14.99000 +0.42	15.12	14.51	14.51	16,100
19 Dec 12	14.57000 -0.50	14.96	14.36	14.96	20,100
18 Dec 12	15.07000 +0.23	15.09	14.55	14.84	33,300
17 Dec 12	14.84000 +0.74	14.90	14.15	14.15	19,000
14 Dec 12	14.10000 +0.04	14.10	13.95	13.99	17,700
13 Dec 12	14.06000 +0.02	14.10	13.91	13.91	6,000
12 Dec 12	14.04000 -0.05	14.38	14.01	14.07	7,100
11 Dec 12	14.09000 -0.05	14.20	14.00	14.20	25,500
10 Dec 12	14.14000 +0.16	14.20	13.69	13.97	20,000
07 Dec 12	13.98000 -0.14	14.52	13.89	14.21	5,600
06 Dec 12	14.12000 +0.66	14.35	13.43	13.43	34,900
05 Dec 12	13.46000 -0.71	14.08	13.33	14.07	13,400
04 Dec 12	14.17000 -0.28	14.52	13.80	14.52	26,000
03 Dec 12	14.45000 +0.56	14.55	13.81	14.00	64,900
30 Nov 12	13.89000 +0.14	14.15	13.79	13.82	25,200
29 Nov 12	13.75000 -0.18	14.10	13.63	14.00	22,800
28 Nov 12	13.93000 +0.01	13.97	13.79	13.85	10,400
27 Nov 12	13.92000 -0.07	14.00	13.90	14.00	8,200
26 Nov 12	13.99000 -0.01	14.00	13.90	14.00	14,300
23 Nov 12	14.00000 +0.34	14.00	13.67	13.67	17,700
21 Nov 12	13.66000 +0.06	13.70	13.50	13.62	5,000
20 Nov 12	13.60000 -0.16	13.78	13.48	13.78	10,900
19 Nov 12	13.76000 +0.30	13.94	13.53	13.53	20,400
16 Nov 12	13.46000 +0.06	13.55	13.27	13.33	22,400
15 Nov 12	13.40000 -0.19	13.68	13.40	13.45	20,300
14 Nov 12	13.59000 -0.31	14.22	13.59	13.86	36,800
13 Nov 12	13.90000 -0.11	14.03	13.85	14.03	15,300
12 Nov 12	14.01000 +0.08	14.15	13.93	14.01	7,600
09 Nov 12	13.93000 -0.07	14.08	13.73	13.92	19,500
08 Nov 12	14.00000 +0.09	14.19	13.68	14.00	57,200
07 Nov 12	13.91000 -0.18	14.07	13.72	13.93	28,300
06 Nov 12	14.09000 +0.17	14.25	13.64	13.95	80,100
05 Nov 12	13.92000 +0.12	13.99	13.77	13.84	18,400
02 Nov 12	13.80000 -0.07	13.99	13.74	13.86	40,400
01 Nov 12	13.87000 +0.23	13.89	13.51	13.61	34,500
31 Oct 12	13.64000 -0.05	13.74	13.42	13.74	9,200
26 Oct 12	13.69000 +0.36	13.75	13.14	13.37	32,700
25 Oct 12	13.33000 -0.11	13.58	13.25	13.53	24,400
24 Oct 12	13.44000 +0.14	13.48	13.29	13.33	6,800
23 Oct 12	13.30000 -0.02	13.52	13.22	13.29	16,700
22 Oct 12	13.32000 -0.01	13.56	13.30	13.32	5,600
19 Oct 12	13.33000 -0.19	13.50	13.14	13.32	43,900
18 Oct 12	13.52000 +0.16	13.75	13.35	13.39	19,000
17 Oct 12	13.36000 +0.17	13.50	13.11	13.22	27,400
16 Oct 12	13.19000 +0.09	13.31	13.09	13.18	15,300
15 Oct 12	13.10000 -0.02	13.48	12.93	13.24	29,700
12 Oct 12	13.12000 +0.08	13.47	12.92	13.05	42,100
11 Oct 12	13.04000 -0.37	13.69	12.99	13.48	11,400
10 Oct 12	13.41000 +0.31	13.48	12.96	13.14	30,400
09 Oct 12	13.10000 -0.34	13.66	13.08	13.60	13,700
08 Oct 12	13.44000 +0.13	13.77	13.31	13.31	48,000
05 Oct 12	13.31000 +0.30	13.52	13.01	13.01	22,100
04 Oct 12	13.01000 +0.10	13.02	12.87	12.97	18,400
03 Oct 12	12.91000 -0.06	13.04	12.87	13.02	13,900
02 Oct 12	12.97000 -0.01	13.19	12.89	13.04	21,200
01 Oct 12	12.98000 -0.01	13.16	12.86	13.16	16,200
28 Sep 12	12.99000 -0.11	13.08	12.90	13.05	35,300
27 Sep 12	13.10000 +0.09	13.21	12.91	13.07	22,000
26 Sep 12	13.01000 -0.09	13.27	12.91	13.20	15,800
25 Sep 12	13.10000 -0.18	13.55	12.97	13.35	40,600
24 Sep 12	13.28000 +0.05	13.35	13.03	13.25	34,100
21 Sep 12	13.23000 +0.14	13.35	13.14	13.35	48,400
20 Sep 12	13.09000 +0.17	13.20	12.85	12.85	34,600
19 Sep 12	12.92000 +0.06	12.96	12.81	12.82	37,000
18 Sep 12	12.86000 -0.05	12.97	12.73	12.96	77,300
17 Sep 12	12.91000 -0.36	13.27	12.84	13.27	21,100
14 Sep 12	13.27000 +0.32	13.36	12.86	12.96	69,100
13 Sep 12	12.95000 +0.51	13.05	12.33	12.40	43,000
12 Sep 12	12.44000 -0.02	12.49	12.36	12.41	12,000
11 Sep 12	12.46000 +0.09	12.49	12.27	12.37	27,100
10 Sep 12	12.37000 +0.11	12.50	12.14	12.29	76,900
07 Sep 12	12.26000 -0.01	12.34	11.93	12.21	29,300
06 Sep 12	12.27000 +0.39	12.27	11.70	12.00	48,000
05 Sep 12	11.88000 +0.09	11.99	11.62	11.92	38,500
04 Sep 12	11.79000 +0.44	11.95	11.35	11.35	46,100
31 Aug 12	11.35000 -0.08	11.75	11.35	11.52	64,700
30 Aug 12	11.43000 -0.27	11.69	11.41	11.61	12,700
29 Aug 12	11.70000 -0.24	12.08	11.55	11.89	46,400
28 Aug 12	11.94000 +0.35	12.04	11.51	11.69	53,600
27 Aug 12	11.59000 +0.12	11.81	11.52	11.52	15,700
24 Aug 12	11.47000 +0.01	11.60	11.40	11.45	13,400
23 Aug 12	11.46000 -0.65	12.11	11.46	12.11	21,000
22 Aug 12	12.11000 +0.33	12.26	11.71	11.73	32,700
21 Aug 12	11.78000 -0.11	12.37	11.66	11.90	24,700
20 Aug 12	11.89000 -0.05	12.17	11.68	11.90	34,500
17 Aug 12	11.94000 +0.04	11.97	11.75	11.84	32,000
16 Aug 12	11.90000 +0.02	11.92	11.66	11.85	20,000
15 Aug 12	11.88000 +0.00	11.88	11.66	11.82	11,500
14 Aug 12	11.88000 +0.17	12.13	11.79	11.79	13,300
13 Aug 12	11.71000 +0.05	11.72	11.61	11.66	9,900
10 Aug 12	11.66000 -0.01	11.85	11.62	11.73	16,800
09 Aug 12	11.67000 -0.11	11.97	11.66	11.83	10,600
08 Aug 12	11.78000 -0.26	12.05	11.75	12.05	31,100
07 Aug 12	12.04000 -0.27	12.30	11.99	12.30	22,800
06 Aug 12	12.31000 -0.14	12.50	12.19	12.44	10,700
03 Aug 12	12.45000 +0.65	12.74	11.90	11.90	39,600
02 Aug 12	11.80000 +0.05	11.85	11.73	11.73	25,000
01 Aug 12	11.75000 -0.04	11.80	11.65	11.78	55,800
31 Jul 12	11.79000 +0.00	12.03	11.75	11.83	18,400
30 Jul 12	11.79000 -0.16	11.98	11.70	11.91	18,500
27 Jul 12	11.95000 +0.32	12.00	11.66	11.67	37,000
26 Jul 12	11.63000 -0.12	11.79	11.56	11.79	38,100
25 Jul 12	11.75000 +0.21	11.91	11.60	11.62	19,000
24 Jul 12	11.54000 +0.19	11.65	11.48	11.48	41,000
23 Jul 12	11.35000 -0.18	11.59	11.35	11.49	17,300
20 Jul 12	11.53000 -0.43	11.89	11.53	11.89	19,300
19 Jul 12	11.96000 -0.21	12.15	11.86	12.15	15,700
18 Jul 12	12.17000 +0.36	12.22	11.72	11.83	31,200
17 Jul 12	11.81000 +0.06	11.84	11.47	11.84	20,900
16 Jul 12	11.75000 +0.00	11.78	11.71	11.76	43,400
13 Jul 12	11.75000 +0.02	11.81	11.67	11.75	44,100
12 Jul 12	11.73000 -0.23	11.97	11.63	11.88	55,500
11 Jul 12	11.96000 +0.00	12.00	11.77	11.93	20,200
10 Jul 12	11.96000 +0.13	12.20	11.87	11.87	49,900
09 Jul 12	11.83000 -0.05	11.99	11.76	11.87	33,200
06 Jul 12	11.88000 -0.02	11.99	11.79	11.79	31,800
05 Jul 12	11.90000 -0.15	12.12	11.86	12.07	47,400
03 Jul 12	12.05000 +0.09	12.13	11.95	11.95	30,300
02 Jul 12	11.96000 +0.17	12.03	11.73	11.79	84,400
29 Jun 12	11.79000 -0.13	12.08	11.72	12.08	42,200
28 Jun 12	11.92000 +0.02	11.94	11.71	11.81	27,900
27 Jun 12	11.90000 +0.14	11.90	11.68	11.76	36,700
26 Jun 12	11.76000 -0.01	11.85	11.56	11.85	18,600
25 Jun 12	11.77000 +0.37	11.83	11.15	11.27	81,200
22 Jun 12	11.40000 +0.05	11.69	11.22	11.41	1,464,300
21 Jun 12	11.35000 +0.03	11.63	11.27	11.37	57,100
20 Jun 12	11.32000 -0.34	11.74	11.11	11.63	97,300
19 Jun 12	11.66000 +0.56	11.92	11.02	11.19	57,500
18 Jun 12	11.10000 -0.03	11.32	11.01	11.13	62,300
15 Jun 12	11.13000 +0.45	11.16	10.63	10.63	33,300
14 Jun 12	10.68000 +0.20	10.74	10.37	10.44	38,900
13 Jun 12	10.48000 +0.05	10.57	10.31	10.34	20,800
12 Jun 12	10.43000 -0.02	10.56	10.36	10.39	23,900
11 Jun 12	10.45000 +0.07	10.72	10.45	10.53	45,200
08 Jun 12	10.38000 +0.06	10.48	10.21	10.36	55,200
07 Jun 12	10.32000 -0.03	10.56	10.30	10.45	76,900
06 Jun 12	10.35000 +0.05	10.42	10.23	10.33	22,300
05 Jun 12	10.30000 -0.48	10.40	10.01	10.01	25,300
04 Jun 12	10.78000 +0.04	10.88	10.28	10.74	25,300
01 Jun 12	10.74000 -0.24	11.03	10.40	10.90	47,000
31 May 12	10.98000 -0.08	11.29	10.91	10.99	55,500
30 May 12	11.06000 -0.37	11.39	10.82	11.38	27,900
29 May 12	11.43000 -0.31	12.03	11.35	11.88	23,900
25 May 12	11.74000 +0.23	11.86	10.94	11.47	67,700
24 May 12	11.51000 -0.11	11.76	11.27	11.65	38,700
23 May 12	11.62000 -0.24	11.87	11.52	11.87	21,000
22 May 12	11.86000 +0.16	12.09	11.71	11.80	40,000
21 May 12	11.70000 +0.08	11.79	11.34	11.62	31,500
18 May 12	11.62000 -0.53	12.25	11.51	12.25	47,100
17 May 12	12.15000 -0.21	12.33	11.65	12.30	60,700
16 May 12	12.36000 -0.19	12.82	12.29	12.67	26,100
15 May 12	12.55000 +0.11	12.58	12.38	12.47	42,000
14 May 12	12.44000 -0.06	12.47	12.30	12.47	24,100
11 May 12	12.50000 +0.01	12.56	12.28	12.52	26,900
10 May 12	12.49000 +0.15	12.63	12.35	12.49	31,000
09 May 12	12.34000 +0.04	12.46	12.08	12.08	49,000
08 May 12	12.30000 -0.01	12.35	12.14	12.24	10,000
07 May 12	12.31000 -0.05	12.50	12.16	12.16	32,000
04 May 12	12.36000 +0.04	12.52	12.22	12.36	20,000
03 May 12	12.32000 -0.02	12.56	12.28	12.44	44,000
02 May 12	12.34000 -0.02	12.48	12.15	12.19	37,500
01 May 12	12.36000 +0.52	12.47	11.83	11.93	46,000
30 Apr 12	11.84000 -0.01	11.95	11.74	11.92	48,000
27 Apr 12	11.85000 -0.06	12.07	11.73	12.05	29,800
26 Apr 12	11.91000 -0.26	12.24	11.86	12.11	27,900
25 Apr 12	12.17000 -0.09	12.59	12.17	12.42	27,800
24 Apr 12	12.26000 +0.15	12.39	11.98	11.98	22,700
23 Apr 12	12.11000 -0.01	12.17	11.78	12.00	17,200
20 Apr 12	12.12000 -0.10	12.30	12.10	12.30	12,600
19 Apr 12	12.22000 -0.06	12.46	12.04	12.43	23,900
18 Apr 12	12.28000 -0.17	12.54	11.99	12.44	31,000
17 Apr 12	12.45000 +0.28	12.60	11.93	12.20	68,400
16 Apr 12	12.17000 +0.44	12.43	12.00	12.06	50,800
13 Apr 12	11.73000 +0.14	11.73	11.60	11.63	19,900
12 Apr 12	11.59000 -0.14	11.76	11.37	11.43	80,900
11 Apr 12	11.73000 -1.44	11.96	11.40	11.86	98,500
10 Apr 12	13.17000 -0.14	13.39	12.91	13.14	30,400
09 Apr 12	13.31000 -0.44	13.97	13.03	13.55	31,200
05 Apr 12	13.75000 +0.29	13.87	13.57	13.57	13,600
04 Apr 12	13.46000 -0.19	13.60	13.36	13.60	40,300
03 Apr 12	13.65000 -0.27	13.83	13.50	13.50	16,800
02 Apr 12	13.92000 +0.27	13.99	13.65	13.74	30,700
30 Mar 12	13.65000 +0.00	13.90	13.31	13.75	27,800
29 Mar 12	13.65000 +0.12	13.90	13.30	13.43	14,400
28 Mar 12	13.53000 -0.15	13.77	13.30	13.77	35,100
27 Mar 12	13.68000 +0.29	13.78	13.38	13.44	26,400
26 Mar 12	13.39000 +0.16	13.45	12.80	13.00	14,400
23 Mar 12	13.23000 -0.10	13.30	12.74	12.87	6,300
22 Mar 12	13.33000 +0.09	13.45	12.80	12.80	24,700
21 Mar 12	13.24000 -0.01	13.42	13.00	13.35	21,900
20 Mar 12	13.25000 +0.08	13.38	13.16	13.17	14,100
19 Mar 12	13.17000 -0.32	13.41	13.09	13.39	18,000
16 Mar 12	13.49000 +0.53	13.84	12.90	13.00	90,800
15 Mar 12	12.96000 +0.44	12.99	12.49	12.53	15,200
14 Mar 12	12.52000 +0.06	12.81	12.48	12.55	25,000
13 Mar 12	12.46000 +0.21	12.66	12.25	12.27	40,200
12 Mar 12	12.25000 +0.21	12.45	11.95	12.00	40,700
09 Mar 12	12.04000 +0.20	12.06	11.86	11.86	36,400
08 Mar 12	11.84000 +0.14	12.05	11.65	11.83	40,000
07 Mar 12	11.70000 -0.25	11.94	11.52	11.89	56,600
06 Mar 12	11.95000 -0.01	12.02	11.65	11.91	42,000
05 Mar 12	11.96000 -0.13	12.12	11.91	12.09	18,500
02 Mar 12	12.09000 +0.07	12.45	11.92	12.01	14,300
01 Mar 12	12.02000 +0.01	12.12	11.92	12.07	24,000
29 Feb 12	12.01000 -0.28	12.30	11.91	12.30	14,900
28 Feb 12	12.29000 -0.21	12.78	12.20	12.50	32,700
27 Feb 12	12.50000 -0.29	12.80	12.19	12.80	29,300
24 Feb 12	12.79000 -0.10	13.10	12.75	12.94	14,200
23 Feb 12	12.89000 -0.04	13.08	12.74	12.90	10,500
22 Feb 12	12.93000 +0.01	13.17	12.91	13.17	16,400
21 Feb 12	12.92000 +0.31	13.24	12.66	12.66	39,200
17 Feb 12	12.61000 +0.04	12.64	12.48	12.60	4,800
16 Feb 12	12.57000 -0.52	12.93	12.41	12.78	21,100
15 Feb 12	13.09000 -0.42	13.65	12.96	13.65	36,800
14 Feb 12	13.51000 -0.10	13.71	13.44	13.67	17,100
13 Feb 12	13.61000 +0.30	13.71	13.33	13.51	23,500
10 Feb 12	13.31000 +0.17	13.40	12.94	12.94	7,800
09 Feb 12	13.14000 +0.14	13.14	12.92	13.14	33,500
08 Feb 12	13.00000 +0.00	13.24	12.92	12.92	26,000
07 Feb 12	13.00000 +0.01	13.26	12.81	12.99	42,800
06 Feb 12	12.99000 +0.19	13.25	12.79	12.79	16,500
03 Feb 12	12.80000 +0.74	12.92	12.05	12.10	36,500
02 Feb 12	12.06000 +0.00	12.15	11.97	12.15	23,000
01 Feb 12	12.06000 +0.01	12.24	12.00	12.18	14,200
31 Jan 12	12.05000 -0.05	12.22	12.00	12.18	13,100
30 Jan 12	12.10000 -0.13	12.42	12.10	12.15	13,300
27 Jan 12	12.23000 -0.03	12.27	12.10	12.18	8,300
26 Jan 12	12.26000 +0.02	12.26	12.13	12.26	12,800
25 Jan 12	12.24000 +0.25	12.31	12.02	12.03	18,000
24 Jan 12	11.99000 -0.20	12.23	11.77	12.23	27,400
23 Jan 12	12.19000 -0.11	12.36	12.19	12.31	6,600
20 Jan 12	12.30000 +0.17	12.35	12.12	12.13	25,000
19 Jan 12	12.13000 -0.07	12.29	12.12	12.20	17,100
18 Jan 12	12.20000 -0.15	12.32	12.14	12.31	8,100
17 Jan 12	12.35000 -0.02	12.36	12.17	12.36	17,800
13 Jan 12	12.37000 +0.18	12.37	12.10	12.16	4,900
12 Jan 12	12.19000 -0.08	12.36	12.09	12.31	20,200
11 Jan 12	12.26500 -0.07	12.36	12.09	12.17	7,100
10 Jan 12	12.34000 +0.04	12.35	12.14	12.35	14,400
09 Jan 12	12.30000 +0.00	12.38	12.12	12.38	27,400
06 Jan 12	12.30000 +0.45	12.36	11.86	11.86	37,000
05 Jan 12	11.84800 +0.05	11.91	11.58	11.63	32,200
04 Jan 12	11.80000 -0.03	11.91	11.70	11.81	41,400
03 Jan 12	11.83000 +0.36	11.95	11.39	11.71	32,600
30 Dec 11	11.47000 -0.28	11.84	11.41	11.59	15,500
29 Dec 11	11.75000 +0.09	11.85	11.62	11.73	28,400
28 Dec 11	11.66500 +0.10	11.78	11.59	11.65	11,900
27 Dec 11	11.56000 +0.15	11.70	11.33	11.48	14,800
23 Dec 11	11.41000 +0.36	11.58	10.81	11.00	51,100
22 Dec 11	11.05000 +0.01	11.24	10.87	11.04	37,600
21 Dec 11	11.04000 +0.19	11.26	10.85	10.91	26,000
20 Dec 11	10.85000 +0.30	11.05	10.70	10.71	29,700
19 Dec 11	10.55000 +0.23	10.69	10.46	10.46	23,900
16 Dec 11	10.32000 -0.18	11.09	10.32	10.61	36,200
15 Dec 11	10.50000 +0.03	10.72	10.36	10.63	15,900
14 Dec 11	10.47000 -0.01	10.60	10.35	10.50	7,300
13 Dec 11	10.48000 -0.14	10.85	10.48	10.60	19,800
12 Dec 11	10.62000 +0.15	10.64	10.22	10.22	32,600
09 Dec 11	10.47000 +0.10	10.83	10.27	10.34	32,100
08 Dec 11	10.37500 -0.13	10.68	10.31	10.68	19,500
07 Dec 11	10.50000 +0.82	10.62	10.07	10.07	45,400
06 Dec 11	9.68000 +0.28	9.68	9.41	9.46	29,100
05 Dec 11	9.40000 -0.08	9.65	9.31	9.57	17,900
02 Dec 11	9.48000 -0.11	9.56	9.30	9.56	19,300
01 Dec 11	9.59000 -0.17	9.81	9.45	9.74	41,300
30 Nov 11	9.76000 +0.20	10.02	9.42	9.83	20,200
29 Nov 11	9.56000 -0.17	9.70	9.40	9.70	9,000
28 Nov 11	9.73000 +0.07	9.91	9.61	9.91	4,900
25 Nov 11	9.66280 +0.13	9.68	9.52	9.52	1,100
23 Nov 11	9.53000 -0.24	9.85	9.53	9.80	8,900
22 Nov 11	9.77000 -0.18	9.98	9.68	9.89	8,000
21 Nov 11	9.95000 -0.04	10.02	9.76	9.88	11,500
18 Nov 11	9.99000 +0.11	10.04	9.85	10.00	6,600
17 Nov 11	9.88000 -0.23	10.19	9.68	10.19	43,400
16 Nov 11	10.11500 -0.43	10.51	10.04	10.51	4,200
15 Nov 11	10.54000 +0.15	10.64	10.40	10.40	5,400
14 Nov 11	10.39000 +0.33	10.39	10.12	10.12	18,500
11 Nov 11	10.06000 +0.11	10.13	10.03	10.13	7,200
10 Nov 11	9.95000 -0.11	10.14	9.81	9.83	9,200
09 Nov 11	10.06000 -0.01	10.14	9.65	9.88	10,900
08 Nov 11	10.07000 -0.11	10.18	9.90	10.11	17,200
07 Nov 11	10.18000 -0.02	10.32	9.93	10.13	10,800
04 Nov 11	10.20000 +0.56	10.20	9.60	9.60	43,300
03 Nov 11	9.64000 +0.22	9.69	9.01	9.01	20,000
02 Nov 11	9.42000 +0.21	9.58	9.30	9.30	17,800
01 Nov 11	9.21000 -0.49	9.70	9.11	9.53	19,000
31 Oct 11	9.70000 -0.30	9.96	9.70	9.95	30,700
28 Oct 11	10.00000 -0.38	10.56	9.98	10.45	32,900
27 Oct 11	10.38000 -0.11	10.86	10.32	10.70	20,200
26 Oct 11	10.49000 +0.35	10.49	10.25	10.31	5,500
25 Oct 11	10.14000 -0.31	10.68	10.12	10.66	35,000
24 Oct 11	10.45000 +0.07	10.70	10.42	10.54	25,100
21 Oct 11	10.38000 +0.27	10.64	10.14	10.26	26,100
20 Oct 11	10.11000 -0.35	10.50	10.10	10.50	16,200
19 Oct 11	10.46000 +0.05	10.54	10.43	10.44	3,800
18 Oct 11	10.41000 -0.02	10.50	10.32	10.46	10,700
17 Oct 11	10.43000 -0.11	10.78	10.28	10.63	32,400
14 Oct 11	10.54000 +0.30	10.81	10.23	10.45	22,100
13 Oct 11	10.24000 -0.06	10.31	9.98	10.15	13,500
12 Oct 11	10.30000 +0.08	10.43	10.20	10.25	14,100
11 Oct 11	10.22000 -0.07	10.34	10.12	10.34	31,600
10 Oct 11	10.29000 +0.26	10.70	9.99	10.16	41,400
07 Oct 11	10.03000 +0.43	10.16	9.56	9.58	22,500
06 Oct 11	9.60000 +0.28	9.64	9.20	9.34	24,600
05 Oct 11	9.32000 +0.37	9.41	8.99	9.05	17,400
04 Oct 11	8.95000 +0.10	9.06	8.81	8.88	29,200
03 Oct 11	8.85000 -0.20	9.18	8.74	9.02	63,000
30 Sep 11	9.05000 +0.05	9.10	8.97	8.97	43,100
29 Sep 11	9.00000 +0.00	9.18	8.67	9.18	54,600
28 Sep 11	9.00000 -0.02	9.04	8.77	9.00	31,400
27 Sep 11	9.02000 -0.09	9.41	8.99	9.41	41,600
26 Sep 11	9.11000 -0.01	9.42	9.01	9.42	12,200
23 Sep 11	9.12000 +0.11	9.42	9.02	9.08	30,600
22 Sep 11	9.01000 -0.36	9.24	8.92	9.13	15,100
21 Sep 11	9.37000 -0.13	9.69	9.32	9.56	38,200
20 Sep 11	9.50000 -0.02	9.60	9.42	9.50	38,200
19 Sep 11	9.52000 -0.09	9.67	9.31	9.50	48,800
16 Sep 11	9.61000 +0.01	9.78	9.52	9.58	52,300
15 Sep 11	9.60000 +0.16	9.74	9.43	9.43	30,000
14 Sep 11	9.44000 +0.07	9.54	9.34	9.34	27,200
13 Sep 11	9.37000 +0.09	9.49	9.25	9.39	16,400
12 Sep 11	9.28000 +0.09	9.34	9.00	9.19	16,000
09 Sep 11	9.19000 -0.19	9.47	9.03	9.47	21,000
08 Sep 11	9.38000 -0.17	9.70	9.26	9.57	40,900
07 Sep 11	9.55000 +0.61	9.71	9.01	9.15	71,600
06 Sep 11	8.94000 +0.06	9.05	8.85	8.87	16,400
02 Sep 11	8.88000 -0.07	8.95	8.77	8.77	13,000
01 Sep 11	8.95000 -0.10	9.02	8.68	8.68	50,700
31 Aug 11	9.05000 -0.61	9.75	8.96	9.75	26,400
30 Aug 11	9.66000 +0.45	9.74	9.00	9.13	29,700
29 Aug 11	9.21000 +0.61	9.21	8.71	8.71	11,200
26 Aug 11	8.60000 +0.14	8.60	8.13	8.37	18,700
25 Aug 11	8.46000 -0.08	8.57	8.24	8.57	13,300
24 Aug 11	8.54000 +0.32	8.62	8.16	8.17	123,800
23 Aug 11	8.22000 -0.05	8.34	8.01	8.34	78,400
22 Aug 11	8.27000 -0.05	8.66	8.26	8.54	62,300
19 Aug 11	8.32000 +0.02	8.42	8.15	8.18	38,000
18 Aug 11	8.30000 -0.31	8.42	8.15	8.41	30,300
17 Aug 11	8.61000 +0.00	8.83	8.57	8.62	30,800
16 Aug 11	8.61000 -0.01	8.64	8.50	8.55	21,500
15 Aug 11	8.62000 +0.19	8.71	8.45	8.46	11,400
12 Aug 11	8.43000 +0.27	8.49	8.15	8.21	30,100
11 Aug 11	8.16000 +0.01	8.30	7.96	8.22	79,500
10 Aug 11	8.15000 -0.64	8.53	8.11	8.53	61,800
09 Aug 11	8.79000 +0.30	8.95	8.51	8.68	70,800
08 Aug 11	8.49200 -0.50	8.80	8.46	8.80	112,700
05 Aug 11	8.99000 +0.00	9.19	8.83	9.10	72,300
04 Aug 11	8.99000 -0.11	9.08	8.91	9.00	74,500
03 Aug 11	9.10000 +0.13	9.19	8.92	8.99	55,500
02 Aug 11	8.97000 -0.06	9.05	8.97	9.00	86,400
01 Aug 11	9.03000 +0.01	9.14	9.03	9.10	32,200
29 Jul 11	9.02000 -0.05	9.22	9.00	9.04	40,300
28 Jul 11	9.07000 -0.12	9.34	9.00	9.15	109,300
27 Jul 11	9.19000 +0.09	9.19	9.02	9.14	45,900
26 Jul 11	9.10000 +0.00	9.11	9.03	9.03	32,400
25 Jul 11	9.10000 -0.15	9.23	9.05	9.15	25,400
22 Jul 11	9.25000 +0.00	9.27	9.17	9.21	28,700
21 Jul 11	9.25000 -0.02	9.41	9.23	9.30	45,200
20 Jul 11	9.27000 +0.05	9.32	9.22	9.25	52,700
19 Jul 11	9.22000 +0.22	9.28	9.05	9.05	52,200
18 Jul 11	9.00000 -0.09	9.09	9.00	9.08	78,700
15 Jul 11	9.09000 +0.05	9.38	9.08	9.27	23,200
14 Jul 11	9.04000 -0.07	9.15	9.04	9.11	59,500
13 Jul 11	9.11000 +0.07	9.31	9.07	9.10	92,700
12 Jul 11	9.04000 -0.01	9.15	9.00	9.00	53,500
11 Jul 11	9.05000 +0.08	9.17	8.88	8.88	71,900
08 Jul 11	8.97000 -0.03	9.06	8.80	8.87	100,300
07 Jul 11	9.00000 +0.50	9.06	8.60	8.60	133,500
06 Jul 11	8.50000 +0.05	8.63	8.36	8.53	159,100
05 Jul 11	8.45000 -0.22	8.71	8.32	8.69	67,400
01 Jul 11	8.67000 -0.19	8.88	8.67	8.85	35,900
30 Jun 11	8.86000 +0.20	8.90	8.62	8.65	28,000
29 Jun 11	8.66000 -0.18	8.99	8.60	8.89	37,500
28 Jun 11	8.84000 -0.14	9.05	8.77	8.99	40,600
27 Jun 11	8.98000 -0.10	9.13	8.78	8.98	89,500
24 Jun 11	9.08000 +0.09	9.27	8.94	9.00	1,854,000
23 Jun 11	8.99000 +0.02	9.11	8.25	8.25	162,100
22 Jun 11	8.97000 -0.17	9.10	8.79	9.00	192,600
21 Jun 11	9.14000 +0.26	9.19	8.76	8.90	70,100
20 Jun 11	8.88000 -0.31	9.15	8.74	9.15	125,100
17 Jun 11	9.19000 -0.22	9.55	9.12	9.49	74,200
16 Jun 11	9.41000 +0.04	9.59	9.24	9.37	61,200
15 Jun 11	9.37000 -0.41	9.96	9.31	9.68	61,400
14 Jun 11	9.78000 +0.35	10.14	9.49	9.59	57,900
13 Jun 11	9.43000 -0.22	9.77	9.26	9.76	98,000
10 Jun 11	9.65000 -0.40	10.11	9.55	10.02	77,300
09 Jun 11	10.05000 +0.00	10.14	10.04	10.07	44,000
08 Jun 11	10.05000 -0.25	10.30	10.04	10.22	29,100
07 Jun 11	10.30000 -0.36	10.93	10.25	10.63	82,100
06 Jun 11	10.66000 -0.09	10.82	10.57	10.64	59,400
03 Jun 11	10.75000 +0.01	11.03	10.57	10.57	41,000
02 Jun 11	10.74000 -0.15	10.89	10.64	10.89	26,600
01 Jun 11	10.89000 -0.11	11.01	10.86	10.90	69,000
31 May 11	11.00000 +0.39	11.06	10.50	10.80	39,100
27 May 11	10.61000 +0.07	10.62	10.39	10.62	28,200
26 May 11	10.54000 +0.23	10.54	10.19	10.30	39,500
25 May 11	10.31000 +0.05	10.35	10.08	10.16	24,100
24 May 11	10.26000 -0.03	10.38	10.03	10.37	35,300
23 May 11	10.29000 -0.22	10.47	10.08	10.29	17,700
20 May 11	10.51000 -0.05	10.70	10.02	10.52	80,200
19 May 11	10.56000 -0.25	10.86	10.55	10.86	36,000
18 May 11	10.81000 +0.27	10.82	10.38	10.61	23,900
17 May 11	10.54000 -0.35	10.94	10.41	10.77	32,200
16 May 11	10.89000 -0.62	11.48	10.87	11.48	15,200
13 May 11	11.51000 -0.01	11.64	11.51	11.52	15,000
12 May 11	11.52000 +0.22	11.54	11.13	11.23	11,900
11 May 11	11.30000 -0.49	11.70	11.24	11.67	12,300
10 May 11	11.79000 +0.41	11.93	11.38	11.47	13,800
09 May 11	11.38000 +0.48	11.50	10.74	10.86	24,000
06 May 11	10.90000 -0.24	11.41	10.83	11.33	19,000
05 May 11	11.14000 -0.60	11.72	11.06	11.68	33,900
04 May 11	11.74000 -0.27	12.08	11.67	11.87	37,800
03 May 11	12.01000 +0.00	12.06	11.98	12.00	43,000
02 May 11	12.01000 -0.43	12.50	12.01	12.41	20,000
29 Apr 11	12.44000 +0.14	12.49	12.11	12.30	24,000
28 Apr 11	12.30000 +0.10	12.30	12.05	12.21	17,000
27 Apr 11	12.20000 -0.29	12.50	12.00	12.50	62,000
26 Apr 11	12.49000 -0.10	12.79	12.47	12.61	33,100
25 Apr 11	12.59000 -0.23	12.87	12.52	12.73	46,000
21 Apr 11	12.82000 -0.04	12.97	12.47	12.97	13,600
20 Apr 11	12.86000 +0.12	12.89	12.70	12.79	41,200
19 Apr 11	12.74000 +0.30	12.77	12.38	12.41	27,000
18 Apr 11	12.44000 -0.02	12.52	12.08	12.25	12,300
15 Apr 11	12.46000 +0.25	12.50	12.21	12.21	24,400
14 Apr 11	12.21000 -0.08	12.33	12.02	12.18	33,500
13 Apr 11	12.29000 -1.01	13.12	11.77	12.52	84,300
12 Apr 11	13.30000 +0.30	13.35	12.92	12.92	34,400
11 Apr 11	13.00000 +0.20	13.13	12.64	12.83	47,100
08 Apr 11	12.80000 -0.23	13.09	12.74	13.07	14,700
07 Apr 11	13.03000 +0.34	13.10	12.63	12.71	43,800
06 Apr 11	12.69000 +0.72	12.75	12.07	12.07	15,200
05 Apr 11	11.97000 +0.05	12.09	11.71	11.93	11,400
04 Apr 11	11.92000 +0.07	12.00	11.83	11.92	11,200
01 Apr 11	11.85000 -0.11	12.11	11.82	12.11	40,300
31 Mar 11	11.96000 +0.21	12.00	11.79	11.82	42,800
30 Mar 11	11.75000 -0.08	11.88	11.71	11.84	13,000
29 Mar 11	11.83000 +0.00	11.88	11.67	11.88	10,300
28 Mar 11	11.83000 -0.32	12.21	11.81	12.21	20,700
25 Mar 11	12.15000 +0.11	12.57	12.11	12.13	21,400
24 Mar 11	12.04000 +0.10	12.19	11.97	12.02	11,200
23 Mar 11	11.94000 -0.03	12.00	11.75	11.90	21,200
22 Mar 11	11.97000 -0.17	12.17	11.84	12.17	23,700
21 Mar 11	12.14000 +0.28	12.15	11.96	12.05	16,000
18 Mar 11	11.86000 +0.23	12.06	11.71	11.76	59,300
17 Mar 11	11.63000 +0.05	12.00	11.50	11.94	54,600
16 Mar 11	11.58000 -0.62	12.20	11.57	12.20	55,300
15 Mar 11	12.20000 +0.09	12.35	11.66	11.66	16,900
14 Mar 11	12.11000 +0.00	12.22	11.94	11.98	9,000
11 Mar 11	12.11000 -0.03	12.19	12.04	12.10	13,300
10 Mar 11	12.14000 -0.72	12.62	12.03	12.62	33,800
09 Mar 11	12.86000 -0.16	13.03	12.83	13.03	9,900
08 Mar 11	13.02000 +0.05	13.27	12.90	13.01	19,800
07 Mar 11	12.97000 -0.16	13.13	12.95	13.13	22,600
04 Mar 11	13.13000 -0.08	13.17	12.91	13.16	30,400
03 Mar 11	13.21000 +0.30	13.22	13.01	13.03	25,200
02 Mar 11	12.91000 +0.01	13.25	12.54	12.92	17,400
01 Mar 11	12.90000 -0.72	13.68	12.85	13.68	13,900
28 Feb 11	13.62000 +0.06	13.72	12.92	13.72	24,800
25 Feb 11	13.56000 +0.81	13.60	12.85	12.85	19,800
24 Feb 11	12.75000 -0.07	13.10	12.65	13.02	35,500
23 Feb 11	12.82000 -0.04	13.05	12.50	12.92	47,700
22 Feb 11	12.86000 -0.24	13.06	12.78	12.90	32,600
18 Feb 11	13.10000 -0.48	13.69	12.94	13.69	88,900
17 Feb 11	13.58000 -0.30	13.82	13.40	13.79	27,200
16 Feb 11	13.88000 +0.25	13.89	13.66	13.66	3,301
15 Feb 11	13.63000 -0.33	14.04	13.56	13.86	3,039
14 Feb 11	13.96000 +0.05	14.09	13.74	13.85	22,300
11 Feb 11	13.91000 +0.49	13.91	13.19	13.35	29,400
10 Feb 11	13.42000 -0.05	13.61	13.38	13.39	15,300
09 Feb 11	13.47000 +0.07	13.52	13.19	13.19	17,900
08 Feb 11	13.40000 +0.21	13.46	13.12	13.12	16,300
07 Feb 11	13.19000 +0.31	13.22	12.91	12.91	10,400
04 Feb 11	12.88000 -0.16	13.07	12.85	13.03	20,000
03 Feb 11	13.04000 -0.21	13.26	12.96	13.26	17,600
02 Feb 11	13.25000 -0.21	13.57	13.23	13.36	8,200
01 Feb 11	13.46000 +0.05	13.62	13.35	13.60	20,000
31 Jan 11	13.41000 -0.58	14.02	13.41	14.02	32,500
28 Jan 11	13.99000 -0.06	14.07	13.79	14.07	75,200
27 Jan 11	14.05000 +0.00	14.11	13.89	13.95	41,400
26 Jan 11	14.05000 -0.03	14.19	13.90	14.19	25,800
25 Jan 11	14.08000 +0.58	14.10	13.52	13.52	33,800
24 Jan 11	13.50000 +0.23	13.57	13.23	13.23	45,200
21 Jan 11	13.27000 +0.19	13.37	13.12	13.18	65,800
20 Jan 11	13.08000 +0.18	13.14	12.75	12.85	85,000
19 Jan 11	12.90000 -0.70	13.60	12.78	13.51	75,400
18 Jan 11	13.60000 +0.01	13.74	13.01	13.49	89,100
14 Jan 11	13.59000 +0.15	13.62	13.25	13.44	22,900
13 Jan 11	13.44000 -0.33	13.67	13.36	13.67	16,300
12 Jan 11	13.77000 +0.02	13.85	13.64	13.85	27,800
11 Jan 11	13.75000 -0.29	14.18	13.72	14.09	42,000
10 Jan 11	14.04000 -0.11	14.13	13.96	14.11	15,400
07 Jan 11	14.15000 -0.10	14.23	13.87	14.22	63,300
06 Jan 11	14.25000 -0.08	14.41	14.15	14.27	21,800
05 Jan 11	14.33000 +0.43	14.35	13.59	13.85	108,000
04 Jan 11	13.90000 -0.49	14.48	13.90	14.48	32,400
03 Jan 11	14.39000 +0.26	14.47	14.06	14.14	19,900
31 Dec 10	14.13000 -0.21	14.35	14.07	14.35	14,400
30 Dec 10	14.34000 -0.11	14.49	14.04	14.04	22,900
29 Dec 10	14.45000 -0.28	14.71	14.37	14.71	10,700
28 Dec 10	14.73000 +0.38	14.75	14.27	14.31	20,800
27 Dec 10	14.35000 +0.07	14.50	14.19	14.19	24,800
23 Dec 10	14.28000 -0.11	14.45	14.17	14.34	24,400
22 Dec 10	14.39000 +0.09	14.61	14.27	14.29	43,300
21 Dec 10	14.30000 +0.65	14.34	13.71	13.75	41,600
20 Dec 10	13.65000 +0.13	13.70	13.42	13.50	71,600
17 Dec 10	13.52000 +0.07	13.65	13.21	13.65	118,600
16 Dec 10	13.45000 +0.42	13.77	12.92	13.12	68,500
15 Dec 10	13.03000 +0.17	13.12	12.61	12.61	48,900
14 Dec 10	12.86000 -0.13	13.08	12.67	13.08	41,300
13 Dec 10	12.99000 +0.75	13.11	12.19	12.46	75,200
10 Dec 10	12.24000 -0.08	12.31	12.11	12.31	19,600
09 Dec 10	12.32000 +0.14	12.37	12.05	12.20	26,800
08 Dec 10	12.18000 +0.00	12.27	11.96	12.27	37,900
07 Dec 10	12.18000 -0.20	12.45	11.90	12.24	19,946
06 Dec 10	12.38000 +0.39	12.49	11.92	11.92	7,095
03 Dec 10	11.99000 +0.05	12.04	11.71	11.86	9,900
02 Dec 10	11.94000 +0.12	11.95	11.77	11.86	11,300
01 Dec 10	11.82000 +0.45	11.95	11.39	11.49	35,300
30 Nov 10	11.37000 -0.08	11.45	11.22	11.25	372,200
29 Nov 10	11.45000 -0.07	11.48	11.21	11.38	64,700
26 Nov 10	11.52000 +0.05	11.56	11.26	11.35	2,600
24 Nov 10	11.47000 +0.23	11.69	11.25	11.69	80,300
23 Nov 10	11.24000 -0.36	11.52	11.12	11.39	32,200
22 Nov 10	11.60000 +0.49	11.73	11.08	11.09	33,600
19 Nov 10	11.11000 +0.06	11.29	10.84	10.99	57,100
18 Nov 10	11.05000 +0.39	11.24	10.84	10.84	68,100
17 Nov 10	10.66000 +0.08	10.79	10.55	10.67	9,000
16 Nov 10	10.58000 -0.52	11.15	10.47	11.11	44,000
15 Nov 10	11.10000 +0.07	11.24	11.08	11.15	19,000
12 Nov 10	11.03000 -0.44	11.45	11.03	11.32	27,400
11 Nov 10	11.47000 +0.17	11.58	11.20	11.20	13,600
10 Nov 10	11.30000 +0.26	11.48	10.95	11.30	16,600
09 Nov 10	11.04000 -0.36	11.37	11.00	11.37	21,900
08 Nov 10	11.40000 +0.14	11.60	11.24	11.25	22,000
05 Nov 10	11.26000 +0.08	11.55	11.09	11.22	20,700
04 Nov 10	11.18000 +0.53	11.18	10.86	10.93	46,700
03 Nov 10	10.65000 -0.21	10.83	10.52	10.68	60,500
02 Nov 10	10.86000 +0.27	11.01	10.68	10.79	96,300
01 Nov 10	10.59000 +0.02	10.86	10.52	10.66	104,500
29 Oct 10	10.57000 -0.22	10.81	10.30	10.79	41,000
28 Oct 10	10.79000 -0.14	11.09	10.79	11.08	26,600
27 Oct 10	10.93000 -0.22	11.12	10.78	11.05	20,100
26 Oct 10	11.15000 -0.08	11.27	11.11	11.11	29,500
25 Oct 10	11.23000 +0.09	11.41	11.16	11.30	56,600
22 Oct 10	11.14000 -0.03	11.28	11.10	11.28	14,900
21 Oct 10	11.17000 -0.28	11.56	10.89	11.56	30,600
20 Oct 10	11.45000 +0.13	11.57	11.22	11.43	25,600
19 Oct 10	11.32000 -0.49	11.66	11.24	11.56	29,400
18 Oct 10	11.81000 +0.29	11.87	11.43	11.59	38,300
15 Oct 10	11.52000 -0.06	11.81	11.44	11.81	29,900
14 Oct 10	11.58000 -0.25	11.92	11.43	11.77	30,700
13 Oct 10	11.83000 +0.25	11.93	11.61	11.62	28,700
12 Oct 10	11.58000 +0.03	11.71	11.44	11.55	45,100
11 Oct 10	11.55000 -0.44	12.18	11.55	12.03	24,000
08 Oct 10	11.99000 +0.49	12.08	11.65	11.74	21,200
07 Oct 10	11.50000 -0.18	11.82	11.41	11.82	15,400
06 Oct 10	11.68000 -0.03	11.71	11.49	11.69	25,200
05 Oct 10	11.71000 +0.53	11.78	11.27	11.37	24,900
04 Oct 10	11.18000 -0.56	11.62	11.11	11.35	26,000
01 Oct 10	11.74000 +0.11	11.76	11.52	11.76	10,300
30 Sep 10	11.63000 -0.09	11.87	11.55	11.84	20,500
29 Sep 10	11.72000 +0.10	11.84	11.55	11.56	34,600
28 Sep 10	11.62000 +0.02	11.70	11.31	11.70	35,000
27 Sep 10	11.60000 -0.35	11.99	11.55	11.99	11,200
24 Sep 10	11.95000 +0.35	11.96	11.50	11.76	29,700
23 Sep 10	11.60000 +0.06	11.63	11.27	11.41	48,100
22 Sep 10	11.54000 -0.04	11.62	11.17	11.55	27,800
21 Sep 10	11.58000 +0.41	11.69	10.72	11.12	44,700
20 Sep 10	11.17000 +0.57	11.23	10.52	10.66	37,700
17 Sep 10	10.60000 +0.22	10.75	10.41	10.56	36,600
16 Sep 10	10.38000 -0.56	11.10	10.32	10.89	21,200
15 Sep 10	10.94000 +0.34	11.08	10.61	10.62	13,800
14 Sep 10	10.60000 -0.49	11.08	10.59	11.08	18,000
13 Sep 10	11.09000 +0.50	11.17	10.52	10.74	28,600
10 Sep 10	10.59000 +0.11	10.61	10.29	10.56	16,200
09 Sep 10	10.48000 -0.50	11.26	10.31	11.18	21,800
08 Sep 10	10.98000 +0.69	11.19	10.36	10.36	58,200
07 Sep 10	10.29000 -0.47	10.74	10.17	10.74	20,000
03 Sep 10	10.76000 +0.33	11.28	10.40	10.61	34,600
02 Sep 10	10.43000 +0.78	10.49	9.68	9.68	27,100
01 Sep 10	9.65000 +0.30	9.75	9.28	9.54	74,200
31 Aug 10	9.35000 -0.11	9.57	9.23	9.40	30,900
30 Aug 10	9.46000 -0.49	10.00	9.43	9.95	30,300
27 Aug 10	9.95000 +0.13	10.01	9.71	10.00	30,900
26 Aug 10	9.82000 -0.16	10.34	9.75	10.05	21,900
25 Aug 10	9.98000 +0.50	9.99	9.42	9.45	41,400
24 Aug 10	9.48000 -0.24	9.86	9.22	9.69	53,300
23 Aug 10	9.72000 -0.17	10.17	9.66	10.00	34,500
20 Aug 10	9.89000 +0.00	10.05	9.86	9.86	67,100
19 Aug 10	9.89000 -0.61	10.42	9.89	10.42	36,400
18 Aug 10	10.50000 +0.03	10.65	10.32	10.35	13,100
17 Aug 10	10.47000 +0.43	10.87	10.22	10.22	30,600
16 Aug 10	10.04000 -0.23	10.63	9.93	10.26	65,100
13 Aug 10	10.27000 -0.34	11.06	10.27	10.61	32,200
12 Aug 10	10.61000 -0.02	10.94	10.43	10.43	27,000
11 Aug 10	10.63000 -0.77	11.55	10.45	11.15	29,600
10 Aug 10	11.40000 -0.75	12.05	11.32	11.95	22,900
09 Aug 10	12.15000 +0.64	12.32	11.54	11.65	26,600
06 Aug 10	11.51000 -0.04	12.08	11.25	11.39	18,100
05 Aug 10	11.55000 -0.76	12.02	11.53	11.80	20,900
04 Aug 10	12.31000 +0.48	12.41	11.73	11.94	30,500
03 Aug 10	11.83000 -0.19	12.14	11.59	11.92	16,100
02 Aug 10	12.02000 +0.20	12.08	11.79	11.94	45,700
30 Jul 10	11.82000 +0.27	12.03	11.22	11.32	43,300
29 Jul 10	11.55000 +0.07	11.67	11.00	11.63	22,900
28 Jul 10	11.48000 -0.42	11.92	11.26	11.86	24,200
27 Jul 10	11.90000 +0.04	12.05	11.73	12.00	25,800
26 Jul 10	11.86000 -0.15	12.06	11.64	12.06	46,000
23 Jul 10	12.01000 +0.82	12.03	10.99	11.16	30,900
22 Jul 10	11.19000 +0.51	11.20	10.88	10.89	24,300
21 Jul 10	10.68000 +0.25	10.93	10.53	10.53	28,800
20 Jul 10	10.43000 +0.34	10.46	10.03	10.03	28,300
19 Jul 10	10.09000 -0.07	10.52	10.01	10.25	14,700
16 Jul 10	10.16000 -0.46	10.53	10.15	10.53	53,600
15 Jul 10	10.62000 -0.41	11.09	10.45	11.09	34,300
14 Jul 10	11.03000 -0.10	11.05	10.73	11.05	19,500
13 Jul 10	11.13000 +0.78	11.18	10.55	10.55	34,900
12 Jul 10	10.35000 -0.25	10.84	10.28	10.54	28,800
09 Jul 10	10.60000 +0.18	10.60	10.20	10.29	36,600
08 Jul 10	10.42000 +0.02	10.83	10.13	10.48	37,600
07 Jul 10	10.40000 +0.35	10.42	10.07	10.07	62,200
06 Jul 10	10.05000 -0.55	10.86	10.03	10.86	41,800
02 Jul 10	10.60000 -0.22	10.94	10.55	10.94	30,900
01 Jul 10	10.82000 +0.16	11.00	10.57	10.73	34,500
30 Jun 10	10.66000 -0.23	11.06	10.61	10.92	62,000
29 Jun 10	10.89000 -0.52	11.29	10.56	11.16	95,300
28 Jun 10	11.41000 -0.14	11.76	11.18	11.65	50,400
25 Jun 10	11.55000 +0.04	11.87	11.08	11.60	275,300
24 Jun 10	11.51000 +0.28	11.67	10.92	11.13	32,300
23 Jun 10	11.23000 -0.38	11.67	11.16	11.64	121,800
22 Jun 10	11.61000 +0.02	11.79	11.51	11.58	51,100
21 Jun 10	11.59000 -0.03	11.82	11.43	11.82	26,800
18 Jun 10	11.62000 -0.21	11.92	11.49	11.92	45,700
17 Jun 10	11.83000 -0.29	12.23	11.55	12.23	36,200
16 Jun 10	12.12000 -0.47	12.77	12.04	12.53	22,800
15 Jun 10	12.59000 +0.60	12.70	11.82	12.14	57,400
14 Jun 10	11.99000 -0.08	12.54	11.78	12.22	67,400
11 Jun 10	12.07000 +0.84	12.08	11.13	11.13	38,100
10 Jun 10	11.23000 +0.06	11.50	10.87	11.38	88,900
09 Jun 10	11.17000 -0.91	12.24	11.07	12.24	102,500
08 Jun 10	12.08000 -2.03	14.78	11.76	14.78	97,100
07 Jun 10	14.11000 +0.25	15.07	13.91	13.98	45,600
04 Jun 10	13.86000 -1.56	15.64	13.85	15.07	36,900
03 Jun 10	15.42000 -0.37	16.54	15.39	15.89	38,200
02 Jun 10	15.79000 +1.05	15.91	14.98	15.48	32,200
01 Jun 10	14.74000 -0.83	15.89	14.65	15.41	45,400
28 May 10	15.57000 -0.98	16.58	15.45	16.52	47,100
27 May 10	16.55000 +1.47	16.68	15.47	15.47	30,200
26 May 10	15.08000 -0.10	15.51	15.01	15.35	63,900
25 May 10	15.18000 -0.24	15.38	14.84	15.10	26,100
24 May 10	15.42000 -0.35	16.21	15.32	16.21	24,300
21 May 10	15.77000 +0.27	16.18	15.29	15.29	38,700
20 May 10	15.50000 -1.10	16.54	15.09	16.18	29,800
19 May 10	16.60000 +0.02	16.85	16.14	16.48	30,100
18 May 10	16.58000 -0.41	17.40	16.38	17.27	39,000
17 May 10	16.99000 +0.01	17.24	16.68	17.05	25,800
14 May 10	16.98000 -0.40	17.47	16.45	17.28	28,900
13 May 10	17.38000 -0.55	17.82	16.69	17.82	43,000
12 May 10	17.93000 +0.93	17.95	16.86	17.00	38,300
11 May 10	17.00000 +0.50	17.06	16.15	16.22	37,400
10 May 10	16.50000 +0.81	16.63	15.91	16.50	41,000
07 May 10	15.69000 +0.01	16.82	15.61	15.68	54,100
06 May 10	15.68000 -0.21	16.29	14.60	15.83	45,000
05 May 10	15.89000 -0.09	16.25	15.80	15.82	25,000
04 May 10	15.98000 -0.65	16.49	15.85	16.38	40,500
03 May 10	16.63000 +0.87	16.68	15.82	15.91	42,300
30 Apr 10	15.76000 -0.70	16.74	15.71	16.55	44,100
29 Apr 10	16.46000 +0.70	16.53	15.71	15.76	63,900
28 Apr 10	15.76000 +0.00	16.00	15.65	15.85	36,800
27 Apr 10	15.76000 -0.59	16.46	15.75	16.26	53,000
26 Apr 10	16.35000 -0.15	16.63	16.33	16.50	38,900
23 Apr 10	16.50000 +0.02	16.60	16.38	16.49	74,800
22 Apr 10	16.48000 -0.01	16.60	16.20	16.27	47,900
21 Apr 10	16.49000 +0.00	16.54	16.26	16.54	23,500
20 Apr 10	16.49000 +0.37	16.50	16.04	16.22	26,600
19 Apr 10	16.12000 -0.08	16.57	15.54	16.17	59,900
16 Apr 10	16.20000 -0.64	16.80	16.19	16.71	31,600
15 Apr 10	16.84000 +0.23	17.00	16.59	16.59	26,800
14 Apr 10	16.61000 -0.05	17.11	15.84	17.10	22,800
13 Apr 10	16.66000 -0.06	16.82	16.46	16.68	12,200
12 Apr 10	16.72000 -0.19	16.96	16.41	16.66	20,600
09 Apr 10	16.91000 +0.15	17.28	16.37	16.71	35,700
08 Apr 10	16.76000 +0.69	17.00	16.23	16.24	53,000
07 Apr 10	16.07000 -0.40	16.40	15.83	16.40	48,200
06 Apr 10	16.47000 -0.61	16.93	16.36	16.93	34,300
05 Apr 10	17.08000 +1.29	17.09	15.98	16.39	40,800
01 Apr 10	15.79000 -0.29	16.48	15.64	16.13	23,000
31 Mar 10	16.08000 -0.21	16.56	16.03	16.18	34,800
30 Mar 10	16.29000 +1.24	16.32	15.11	15.12	45,200
29 Mar 10	15.05000 -0.59	15.77	14.98	15.68	35,800
26 Mar 10	15.64000 +0.13	15.78	15.48	15.49	15,700
25 Mar 10	15.51000 +0.52	15.78	15.13	15.40	34,700
24 Mar 10	14.99000 -0.13	15.44	14.91	15.09	59,200
23 Mar 10	15.12000 +0.27	15.34	14.68	14.81	16,900
22 Mar 10	14.85000 -0.42	15.11	14.70	15.11	50,800
19 Mar 10	15.27000 +0.13	15.50	15.24	15.25	42,400
18 Mar 10	15.14000 -0.23	15.41	15.14	15.17	26,900
17 Mar 10	15.37000 +0.27	15.67	14.87	15.09	38,100
16 Mar 10	15.10000 +0.02	15.48	14.77	15.20	28,500
15 Mar 10	15.08000 +0.05	15.10	14.80	15.00	18,100
12 Mar 10	15.03000 -0.22	15.25	14.95	15.24	37,300
11 Mar 10	15.25000 -0.55	15.72	15.10	15.65	52,500
10 Mar 10	15.80000 +0.49	16.40	15.04	15.26	39,000
09 Mar 10	15.31000 +0.40	15.51	14.22	14.73	20,800
08 Mar 10	14.91000 -0.09	15.02	14.69	14.92	91,900
05 Mar 10	15.00000 +0.64	15.15	14.36	14.40	55,200
04 Mar 10	14.36000 +0.10	14.44	14.19	14.30	16,000
03 Mar 10	14.26000 +0.94	14.40	13.30	13.30	51,800
02 Mar 10	13.32000 +0.21	13.52	12.92	13.15	84,500
01 Mar 10	13.11000 +0.04	13.19	13.03	13.19	53,200
26 Feb 10	13.07000 -0.43	13.49	13.07	13.49	31,600
25 Feb 10	13.50000 -0.16	13.50	13.07	13.42	22,000
24 Feb 10	13.66000 +0.06	13.92	13.47	13.79	23,500
23 Feb 10	13.60000 -0.29	13.94	13.41	13.94	18,600
22 Feb 10	13.89000 +0.14	13.90	13.05	13.41	23,000
19 Feb 10	13.75000 +0.11	13.99	13.56	13.64	58,800
18 Feb 10	13.64000 -0.20	13.90	13.50	13.79	33,900
17 Feb 10	13.84000 -0.50	14.35	13.72	14.35	20,000
16 Feb 10	14.34000 +0.70	14.37	13.56	13.65	20,300
12 Feb 10	13.64000 +0.45	13.65	12.93	13.04	82,600
11 Feb 10	13.19000 +0.35	13.23	12.40	12.76	437,400
10 Feb 10	12.84000 +0.02	12.85	12.49	12.72	26,900
09 Feb 10	12.82000 -0.08	13.35	12.51	13.11	32,800
08 Feb 10	12.90000 -0.20	13.31	12.82	13.12	30,700
05 Feb 10	13.10000 +0.15	13.10	12.72	12.94	32,300
04 Feb 10	12.95000 -0.02	13.10	12.33	12.93	35,300
03 Feb 10	12.97000 -0.07	13.10	12.82	13.01	63,700
02 Feb 10	13.04000 +0.24	13.35	12.54	12.77	77,000
01 Feb 10	12.80000 +0.09	12.85	12.37	12.73	25,900
29 Jan 10	12.71000 +0.23	12.86	12.51	12.52	51,500
28 Jan 10	12.48000 -0.21	12.83	12.35	12.72	31,100
27 Jan 10	12.69000 +0.13	12.76	12.40	12.53	41,500
26 Jan 10	12.56000 -0.02	12.72	12.39	12.56	30,500
25 Jan 10	12.58000 +0.06	12.70	12.32	12.70	24,700
22 Jan 10	12.52000 +0.21	12.87	12.36	12.41	24,300
21 Jan 10	12.31000 -0.21	12.73	12.27	12.58	28,700
20 Jan 10	12.52000 -0.08	12.89	12.30	12.46	109,000
19 Jan 10	12.60000 +0.29	12.77	11.69	12.37	23,800
15 Jan 10	12.31000 -0.25	12.89	12.13	12.62	38,700
14 Jan 10	12.56000 -0.03	12.99	12.45	12.58	43,300
13 Jan 10	12.59000 +0.03	13.07	12.56	12.65	13,800
12 Jan 10	12.56000 -0.42	13.05	12.49	12.88	19,200
11 Jan 10	12.98000 -0.23	13.66	12.93	13.32	22,600
08 Jan 10	13.21000 +0.47	13.26	12.71	12.77	59,800
07 Jan 10	12.74000 +0.16	12.82	12.57	12.82	17,000
06 Jan 10	12.58000 -0.07	12.95	12.54	12.67	28,800
05 Jan 10	12.65000 -0.10	12.90	12.64	12.79	93,300
04 Jan 10	12.75000 +0.38	12.87	12.53	12.57	28,800
31 Dec 09	12.37000 -0.15	12.62	12.33	12.57	23,200
30 Dec 09	12.52000 -0.09	12.73	12.36	12.59	38,800
29 Dec 09	12.61000 +0.01	12.92	12.46	12.74	24,400
28 Dec 09	12.60000 +0.00	12.85	12.55	12.85	19,800

Hooker Furnishings Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	12.84000 +0.15	12.97	12.71	12.82	14,519
19 Oct 26	12.69500 -0.16	12.86	12.53	12.86	31,780
16 Oct 26	12.85000 +0.08	13.38	12.76	12.78	38,946
15 Oct 26	12.77000 +0.17	12.90	12.49	12.59	36,166
14 Oct 26	12.60000 +0.05	12.69	12.41	12.53	22,380
13 Oct 26	12.55000 -0.01	12.74	12.47	12.60	25,056
12 Oct 26	12.56000 +0.13	12.81	12.48	12.48	27,724
09 Oct 26	12.43000 -0.23	12.92	12.40	12.72	25,308
08 Oct 26	12.66000 -0.24	12.99	12.60	12.72	24,243
07 Oct 26	12.90000 -0.01	12.93	12.62	12.91	17,550
06 Oct 26	12.91000 -0.10	13.15	12.84	13.01	28,305
05 Oct 26	13.01000 -0.16	13.64	13.01	13.20	34,107
02 Oct 26	13.17000 -0.12	13.49	13.02	13.29	31,795
01 Oct 26	13.29000 +0.31	13.52	12.64	12.94	48,993
30 Sep 26	12.98000 +0.08	12.98	12.50	12.85	47,170
29 Sep 26	12.90000 -0.21	13.72	12.65	13.18	31,767
28 Sep 26	13.11000 -0.03	13.18	12.64	13.11	31,532
25 Sep 26	13.14000 +0.03	13.25	13.06	13.10	11,713
24 Sep 26	13.11000 -0.23	13.41	12.86	13.34	27,808
23 Sep 26	13.34000 +0.10	14.02	13.26	13.30	32,382
22 Sep 26	13.24000 -0.20	13.60	13.09	13.41	61,985
21 Sep 26	13.44000 +0.18	13.59	13.34	13.39	19,724
18 Sep 26	13.26000 +0.20	13.53	12.88	13.06	165,894
17 Sep 26	13.05500 +0.01	13.30	12.61	13.30	37,932
16 Sep 26	13.05000 -0.38	13.54	12.89	13.48	47,942
15 Sep 26	13.42500 -0.51	13.84	13.23	13.81	53,975
14 Sep 26	13.94000 +1.11	13.94	12.60	12.90	74,743
11 Sep 26	12.83000 +0.27	13.80	12.20	13.61	152,084
10 Sep 26	12.56500 -0.20	12.79	12.40	12.79	51,844
09 Sep 26	12.76000 -0.14	12.90	12.43	12.90	44,895
08 Sep 26	12.90000 -0.22	13.22	12.84	13.18	70,106
04 Sep 26	13.12000 +0.46	13.17	12.50	12.71	35,995
03 Sep 26	12.66000 -0.12	12.86	12.50	12.82	25,515
02 Sep 26	12.78000 -0.02	13.11	12.55	12.82	45,422
01 Sep 26	12.80000 -0.30	12.98	12.58	12.90	30,334
31 Aug 26	13.10000 -0.27	13.36	12.79	13.36	50,099
28 Aug 26	13.37000 -0.09	13.49	13.26	13.46	26,457
27 Aug 26	13.46000 -0.28	13.79	13.35	13.69	53,976
26 Aug 26	13.74000 -0.08	14.24	13.48	13.81	62,560
25 Aug 26	13.82000 -0.37	14.68	13.59	14.22	78,250
24 Aug 26	14.19000 -0.28	14.53	14.03	14.53	30,082
21 Aug 26	14.47000 +0.15	14.69	14.16	14.38	29,622
20 Aug 26	14.32000 -0.10	14.50	14.02	14.09	20,264
19 Aug 26	14.41500 -0.27	14.91	14.35	14.77	21,913
18 Aug 26	14.69000 +0.27	14.75	14.17	14.28	28,706
17 Aug 26	14.42000 -0.25	14.73	14.41	14.73	15,101
14 Aug 26	14.67000 -0.05	15.27	14.63	14.72	18,824
13 Aug 26	14.72000 -0.18	15.08	14.72	14.91	16,944
12 Aug 26	14.90000 -0.28	15.14	14.35	15.14	27,035
11 Aug 26	15.18000 +0.41	15.33	14.77	14.77	41,393
10 Aug 26	14.77000 -0.66	15.24	14.69	15.24	37,551
07 Aug 26	15.43000 +0.27	15.50	14.83	15.09	24,539
06 Aug 26	15.16000 +0.39	15.40	14.54	14.71	66,953
05 Aug 26	14.77000 -0.47	15.63	14.65	15.50	45,684
04 Aug 26	15.24000 +0.31	15.54	14.70	14.89	47,736
03 Aug 26	14.93000 +0.96	14.93	13.86	13.99	60,062
31 Jul 26	13.97000 -0.04	14.24	13.50	14.10	81,220
30 Jul 26	14.01000 +0.28	14.10	13.37	13.81	54,562
29 Jul 26	13.73000 -0.25	14.15	13.50	13.85	63,982
28 Jul 26	13.98000 +0.10	14.02	13.47	14.02	43,834
27 Jul 26	13.88000 +0.13	14.27	13.51	13.95	62,000
24 Jul 26	13.75000 +0.44	13.77	13.10	13.34	47,221
23 Jul 26	13.31000 -0.28	13.51	13.09	13.51	51,577
22 Jul 26	13.59000 -0.68	14.46	13.38	14.24	36,701
21 Jul 26	14.27000 +0.62	14.32	13.72	13.72	83,944
20 Jul 26	13.65000 -0.47	14.28	13.48	14.07	73,336
17 Jul 26	14.12000 -0.08	14.69	13.86	14.27	37,975
16 Jul 26	14.20000 -0.67	15.05	14.07	14.85	67,378
15 Jul 26	14.87000 +0.52	15.05	14.37	14.47	73,405
14 Jul 26	14.35000 -0.61	15.09	14.31	14.96	54,802
13 Jul 26	14.96000 -0.03	15.34	14.68	15.06	83,473
10 Jul 26	14.99000 -0.32	15.53	13.84	15.29	65,898
09 Jul 26	15.31000 +0.30	15.77	14.81	15.11	73,476
08 Jul 26	15.01000 -0.56	15.54	15.01	15.48	46,324
07 Jul 26	15.57000 -0.99	16.83	15.57	16.67	38,275
06 Jul 26	16.56000 -0.26	17.30	16.53	16.83	65,246
02 Jul 26	16.82000 -0.86	17.76	16.41	17.76	69,867
01 Jul 26	17.68000 -0.15	18.09	17.40	17.77	89,928
30 Jun 26	17.83000 +0.80	17.97	16.85	16.92	128,170
29 Jun 26	17.03000 -0.07	17.36	15.08	15.80	191,415
26 Jun 26	17.10000 -0.05	17.41	16.80	16.97	114,643
25 Jun 26	17.15000 +0.10	17.44	16.90	17.18	63,254
24 Jun 26	17.05000 -0.20	17.61	16.82	17.36	91,563
23 Jun 26	17.25000 +0.25	17.61	16.65	16.99	135,898
22 Jun 26	17.00000 +1.20	17.65	16.25	16.52	318,308
18 Jun 26	15.80000 +0.60	16.18	15.12	15.23	218,366
17 Jun 26	15.20000 -0.01	16.16	14.89	15.23	90,624
16 Jun 26	15.21000 -0.84	16.39	15.21	16.24	76,957
15 Jun 26	16.05000 +0.70	16.39	15.56	15.97	159,430
12 Jun 26	15.35000 -0.20	15.80	15.05	15.55	93,473
11 Jun 26	15.55000 +3.22	16.41	14.47	14.70	253,061
10 Jun 26	12.33000 +0.06	12.74	12.29	12.29	35,828
09 Jun 26	12.27500 +0.18	12.85	12.19	12.22	28,346
08 Jun 26	12.09000 -0.76	12.84	12.05	12.84	41,657
05 Jun 26	12.85000 +0.08	13.10	12.30	12.83	19,844
04 Jun 26	12.77000 +0.43	13.02	12.34	12.34	12,118
03 Jun 26	12.34000 +0.03	12.65	12.10	12.38	26,555
02 Jun 26	12.31500 +0.04	12.75	12.07	12.40	19,484
01 Jun 26	12.27500 +0.30	12.49	12.11	12.16	23,779
29 May 26	11.97000 -1.02	12.99	11.84	12.99	54,939
28 May 26	12.99000 -0.26	13.51	12.92	13.43	21,886
27 May 26	13.25000 +0.14	13.86	13.17	13.25	25,031
26 May 26	13.11000 -0.33	13.92	12.32	13.42	31,083
22 May 26	13.44000 +0.38	13.91	13.00	13.10	38,200
21 May 26	13.06000 +0.36	13.11	12.48	12.56	17,523
20 May 26	12.70000 +0.30	13.22	12.51	12.54	22,150
19 May 26	12.40000 -0.65	13.39	12.40	12.88	24,194
18 May 26	13.05000 +0.19	13.53	13.00	13.03	31,850
15 May 26	12.86000 +0.26	13.07	12.58	12.58	22,812
14 May 26	12.60000 +0.00	13.01	12.42	12.42	20,664
13 May 26	12.60000 +0.05	12.99	12.35	12.55	23,668
12 May 26	12.55000 -0.25	12.86	12.43	12.59	41,115
11 May 26	12.80000 -0.51	13.42	12.69	13.27	47,704
08 May 26	13.31000 +0.45	13.52	12.86	12.86	22,490
07 May 26	12.86000 +0.34	13.08	12.49	12.49	51,624
06 May 26	12.52000 +0.21	12.86	12.30	12.31	52,836
05 May 26	12.31000 +0.16	12.67	12.28	12.28	51,475
04 May 26	12.15000 +0.01	12.32	11.89	12.13	67,992
01 May 26	12.14000 -0.01	12.43	11.79	12.43	33,826
30 Apr 26	12.15000 +0.00	12.81	11.78	11.98	167,306
29 Apr 26	12.15000 -0.06	12.48	11.76	12.21	51,087
28 Apr 26	12.21000 -0.61	12.96	11.75	12.96	75,273
27 Apr 26	12.82000 +0.14	13.58	12.49	12.89	66,074
24 Apr 26	12.68000 +0.13	13.49	12.01	12.49	74,446
23 Apr 26	12.55000 -0.40	12.89	12.47	12.80	15,553
22 Apr 26	12.95000 -0.24	13.55	12.82	13.37	14,252
21 Apr 26	13.19000 +0.25	13.62	12.96	12.96	77,645
20 Apr 26	12.94000 +0.32	13.32	12.47	12.57	57,914
17 Apr 26	12.62000 +0.02	13.35	12.27	12.70	46,656
16 Apr 26	12.60000 -1.65	13.64	12.29	13.37	66,368
15 Apr 26	14.25000 -0.28	14.78	14.25	14.36	27,992
14 Apr 26	14.53000 -0.25	14.96	14.17	14.96	22,556
13 Apr 26	14.78000 -0.54	15.45	14.73	15.36	50,078
10 Apr 26	15.32000 +0.32	15.51	14.62	14.81	23,651
09 Apr 26	15.00000 +1.75	15.27	13.09	13.22	49,334
08 Apr 26	13.25000 +0.05	14.52	13.25	13.50	59,973
07 Apr 26	13.20000 -0.43	13.76	12.98	13.76	19,129
06 Apr 26	13.63000 +0.16	13.99	13.29	13.34	26,215
02 Apr 26	13.47000 -0.02	13.64	13.07	13.31	15,107
01 Apr 26	13.49000 +0.61	13.63	12.77	12.92	22,884
31 Mar 26	12.88000 -0.15	13.64	12.85	13.30	30,202
30 Mar 26	13.03000 +0.78	13.26	12.26	12.26	33,435
27 Mar 26	12.25000 +0.40	12.66	11.48	11.71	44,208
26 Mar 26	11.85000 +0.17	12.06	11.40	11.52	38,771
25 Mar 26	11.68000 -0.09	12.00	11.54	12.00	10,247
24 Mar 26	11.77000 -0.18	12.19	11.72	11.81	25,572
23 Mar 26	11.95000 +0.99	12.02	11.17	11.17	24,518
20 Mar 26	10.96000 -0.45	11.31	10.87	11.31	126,699
19 Mar 26	11.41000 +0.04	11.53	11.00	11.32	33,527
18 Mar 26	11.37000 -0.88	12.44	11.37	12.44	30,052
17 Mar 26	12.25000 -0.57	13.04	12.16	13.04	21,706
16 Mar 26	12.82000 -0.25	13.10	12.63	12.88	29,579
13 Mar 26	13.07000 +0.30	13.17	12.76	12.80	29,682
12 Mar 26	12.77000 -0.23	13.17	12.51	12.99	99,144
11 Mar 26	13.00000 +0.00	13.13	12.58	12.90	33,059
10 Mar 26	13.00000 +0.35	13.17	12.48	12.50	42,206
09 Mar 26	12.65000 -0.77	13.29	12.15	13.29	45,525
06 Mar 26	13.42000 -0.24	13.76	13.20	13.40	27,320
05 Mar 26	13.66000 +0.13	14.50	13.35	13.35	29,459
04 Mar 26	13.53000 +0.05	14.13	13.44	13.50	19,198
03 Mar 26	13.48000 -0.60	14.24	13.35	13.96	15,995
02 Mar 26	14.08000 -0.26	14.80	13.85	14.16	41,737
27 Feb 26	14.34000 +0.06	14.67	13.74	14.16	28,706
26 Feb 26	14.28000 +0.04	14.54	14.00	14.23	22,666
25 Feb 26	14.24000 +0.06	14.28	13.88	14.05	25,833
24 Feb 26	14.18000 -0.20	14.73	14.10	14.37	21,799
23 Feb 26	14.38000 -0.23	14.81	14.29	14.70	45,815
20 Feb 26	14.61000 -0.02	14.86	14.43	14.43	26,520
19 Feb 26	14.63000 +0.40	14.79	13.69	14.28	25,993
18 Feb 26	14.23000 -0.51	15.01	14.19	14.74	23,465
17 Feb 26	14.74000 -0.31	15.01	14.57	14.85	23,746
13 Feb 26	15.05000 +0.31	15.18	14.50	14.80	32,571
12 Feb 26	14.74000 -0.50	15.24	14.43	15.20	35,987
11 Feb 26	15.24000 +0.82	15.39	14.30	14.43	29,726
10 Feb 26	14.42000 +0.23	14.91	14.04	14.12	49,727
09 Feb 26	14.19000 -1.35	15.77	13.89	15.54	85,324
06 Feb 26	15.54000 -0.11	15.99	15.53	15.70	76,268
05 Feb 26	15.65000 +0.84	15.69	14.73	14.90	52,131
04 Feb 26	14.81000 +0.26	15.39	14.60	14.61	100,450
03 Feb 26	14.55000 +1.00	14.65	13.44	13.50	49,409
02 Feb 26	13.55000 +0.28	13.85	12.77	13.36	45,882
30 Jan 26	13.27000 +0.00	13.34	12.59	13.18	52,115
29 Jan 26	13.27000 -0.02	13.33	12.75	13.13	20,439
28 Jan 26	13.29000 +0.08	13.29	12.92	13.16	47,351
27 Jan 26	13.21000 +0.18	13.32	12.73	12.73	38,921
26 Jan 26	13.03000 -0.13	13.37	12.49	13.04	51,024
23 Jan 26	13.16000 +0.09	13.27	12.69	12.69	26,231
22 Jan 26	13.07000 -0.08	13.39	12.69	13.25	30,300
21 Jan 26	13.15000 +0.30	13.47	12.85	12.85	57,333
20 Jan 26	12.85000 +0.09	12.89	12.33	12.62	25,652
16 Jan 26	12.76000 +0.52	12.94	12.21	12.21	20,350
15 Jan 26	12.24000 +0.25	12.50	11.66	12.02	33,888
14 Jan 26	11.99000 -0.05	12.07	11.66	12.07	17,604
13 Jan 26	12.04000 +0.14	12.28	11.92	12.01	18,922
12 Jan 26	11.90000 +0.09	12.09	11.63	11.85	25,887
09 Jan 26	11.81000 +0.26	11.99	11.44	11.66	29,369
08 Jan 26	11.55000 -0.35	11.94	11.32	11.76	20,323
07 Jan 26	11.90000 +0.77	11.98	11.13	11.21	28,074
06 Jan 26	11.13000 +0.03	11.42	10.94	11.09	19,073
05 Jan 26	11.10000 -0.05	11.11	10.94	11.05	18,224
02 Jan 26	11.15000 -0.14	11.51	11.07	11.34	13,315
31 Dec 25	11.29000 +0.29	11.35	10.60	11.02	46,970
30 Dec 25	11.00000 -0.15	11.15	10.93	11.07	42,753
29 Dec 25	11.15000 -0.07	11.23	10.78	11.15	34,025
26 Dec 25	11.22000 +0.09	11.32	11.04	11.10	32,498
24 Dec 25	11.13000 -0.05	11.36	11.05	11.15	24,081
23 Dec 25	11.18000 +0.13	11.33	11.00	11.00	27,571
22 Dec 25	11.05000 +0.04	11.45	10.63	11.02	102,865
19 Dec 25	11.01000 +0.33	11.01	10.42	10.42	182,626
18 Dec 25	10.68000 +0.18	10.70	10.51	10.59	50,061
17 Dec 25	10.50000 -0.41	10.91	10.48	10.79	27,873
16 Dec 25	10.91000 +0.40	10.91	10.34	10.56	27,424
15 Dec 25	10.51000 -0.24	10.88	10.41	10.76	26,193
12 Dec 25	10.75000 +0.21	11.36	10.54	10.54	25,560
11 Dec 25	10.54000 -0.36	11.74	8.88	8.88	72,486
10 Dec 25	10.90000 -0.15	11.60	10.90	10.96	79,803
09 Dec 25	11.05000 +0.64	11.21	10.30	10.30	17,497
08 Dec 25	10.41000 -0.27	10.82	10.41	10.63	14,110
05 Dec 25	10.68000 -0.87	11.50	10.59	11.47	29,494
04 Dec 25	11.55000 -0.28	11.99	11.09	11.74	25,563
03 Dec 25	11.83000 +0.82	11.83	10.94	10.94	26,147
02 Dec 25	11.01000 -0.24	11.15	10.53	11.15	15,862
01 Dec 25	11.25000 +0.52	11.34	10.63	10.73	28,112
28 Nov 25	10.73000 -0.07	10.87	10.73	10.86	6,189
26 Nov 25	10.80000 +0.06	10.95	10.65	10.67	13,700
25 Nov 25	10.74000 +0.14	10.97	10.45	10.45	23,345
24 Nov 25	10.60000 -0.38	10.89	9.96	10.89	11,762
21 Nov 25	10.97500 +0.26	11.00	10.60	10.75	24,471
20 Nov 25	10.72000 +0.27	10.74	10.54	10.54	52,498
19 Nov 25	10.45000 +0.10	10.53	10.30	10.31	25,361
18 Nov 25	10.35000 -0.01	10.41	10.18	10.41	22,060
17 Nov 25	10.36000 +0.01	10.54	10.16	10.24	54,429
14 Nov 25	10.35000 +0.05	10.45	10.23	10.23	30,351
13 Nov 25	10.30000 +0.37	10.33	9.83	9.83	22,829
12 Nov 25	9.93000 +0.03	10.12	9.71	9.99	23,872
11 Nov 25	9.89500 +0.33	9.98	9.52	9.54	26,823
10 Nov 25	9.57000 +0.11	9.88	9.48	9.60	30,165
07 Nov 25	9.46000 +0.17	9.56	8.97	9.12	42,168
06 Nov 25	9.29000 -0.01	9.45	9.04	9.04	16,369
05 Nov 25	9.30000 +0.21	9.44	9.02	9.14	38,342
04 Nov 25	9.09000 -0.02	9.21	9.07	9.15	49,896
03 Nov 25	9.11000 +0.03	9.23	8.93	9.12	25,099
31 Oct 25	9.08000 +0.13	9.29	8.89	8.89	26,620
30 Oct 25	8.95000 +0.04	9.18	8.88	9.06	31,775
29 Oct 25	8.91000 +0.13	9.11	8.75	8.75	31,168
28 Oct 25	8.78000 -0.33	9.35	8.76	9.35	40,770
27 Oct 25	9.11000 +0.30	9.40	8.89	8.98	38,518
24 Oct 25	8.81000 -0.14	9.14	8.80	8.91	31,060
23 Oct 25	8.95000 +0.14	9.06	8.89	8.92	8,623
22 Oct 25	8.81000 -0.23	9.37	8.72	9.03	35,613
21 Oct 25	9.04000 +0.16	9.14	8.85	8.95	22,210
20 Oct 25	8.88000 +0.13	8.96	8.75	8.76	29,930
17 Oct 25	8.75000 -0.25	9.05	8.74	9.05	34,520
16 Oct 25	9.00000 +0.20	9.13	8.64	8.71	92,585
15 Oct 25	8.80000 +0.17	9.20	8.64	8.80	20,743
14 Oct 25	8.63000 -0.07	8.92	8.61	8.77	28,846
13 Oct 25	8.70000 -0.25	9.15	8.70	9.15	35,743
10 Oct 25	8.95000 -0.21	9.35	8.83	9.19	37,726
09 Oct 25	9.16000 -0.32	9.55	9.06	9.55	32,372
08 Oct 25	9.48000 +0.30	9.59	9.11	9.22	30,527
07 Oct 25	9.18000 -0.17	9.82	9.12	9.38	46,132
06 Oct 25	9.35000 -0.62	10.27	9.27	10.12	32,638
03 Oct 25	9.97000 -0.40	10.53	9.95	10.45	32,574
02 Oct 25	10.37000 -0.18	10.74	10.32	10.67	24,061
01 Oct 25	10.55000 +0.40	10.56	9.99	10.13	94,560
30 Sep 25	10.15000 -0.44	10.96	9.97	10.64	65,056
29 Sep 25	10.59000 -0.68	11.48	10.53	11.35	56,154
26 Sep 25	11.27000 +0.23	11.30	10.60	10.97	60,893
25 Sep 25	11.04000 +0.34	11.07	10.47	10.56	48,643
24 Sep 25	10.70000 +0.05	10.77	10.61	10.62	18,063
23 Sep 25	10.65000 +0.02	10.78	10.58	10.63	28,867
22 Sep 25	10.63000 -0.02	10.68	10.53	10.53	45,844
19 Sep 25	10.65000 -0.45	10.84	10.29	10.65	174,181
18 Sep 25	11.10000 +0.82	11.50	10.44	10.46	108,698
17 Sep 25	10.28000 +0.12	10.93	10.27	10.29	62,274
16 Sep 25	10.16000 +0.16	10.18	9.79	10.09	28,063
15 Sep 25	10.00000 -0.34	10.34	9.89	10.34	35,866
12 Sep 25	10.34000 -0.39	10.73	10.15	10.62	58,584
11 Sep 25	10.73000 -0.25	10.89	9.21	10.36	223,763
10 Sep 25	10.98000 +0.13	11.11	10.65	11.09	66,659
09 Sep 25	10.85000 +0.06	10.88	10.46	10.81	22,207
08 Sep 25	10.79000 -0.13	10.92	10.66	10.92	26,325
05 Sep 25	10.92000 +0.24	10.92	10.62	10.66	21,861
04 Sep 25	10.68000 +0.50	10.68	10.14	10.14	12,191
03 Sep 25	10.18000 +0.16	10.23	9.98	9.98	14,275
02 Sep 25	10.02500 +0.03	10.07	9.77	9.77	36,267
29 Aug 25	9.99000 -0.15	10.25	9.98	10.25	13,509
28 Aug 25	10.14000 -0.03	10.20	10.02	10.15	21,276
27 Aug 25	10.17000 -0.01	10.50	10.05	10.27	38,638
26 Aug 25	10.17500 -0.02	10.42	10.10	10.10	27,891
25 Aug 25	10.20000 -0.16	10.43	9.86	10.00	64,063
22 Aug 25	10.36000 +0.66	10.47	9.67	9.67	32,114
21 Aug 25	9.70000 -0.15	10.17	9.54	9.86	23,024
20 Aug 25	9.85000 -0.28	10.19	9.78	10.19	16,361
19 Aug 25	10.13000 +0.22	10.21	9.93	9.97	22,493
18 Aug 25	9.91000 -0.07	10.14	9.89	9.90	22,757
15 Aug 25	9.98000 +0.12	10.03	9.80	9.97	21,664
14 Aug 25	9.86000 -0.40	10.02	9.71	10.02	41,612
13 Aug 25	10.26000 +0.68	10.34	9.60	9.65	47,450
12 Aug 25	9.58000 +0.28	9.75	9.26	9.57	53,752
11 Aug 25	9.30000 +0.00	9.62	9.10	9.42	26,170
08 Aug 25	9.30000 -0.31	9.58	9.27	9.50	13,224
07 Aug 25	9.61000 +0.27	10.10	9.51	9.51	66,143
06 Aug 25	9.34000 +0.04	9.50	9.20	9.36	32,921
05 Aug 25	9.30000 -0.05	9.61	9.20	9.38	26,045
04 Aug 25	9.35000 +0.27	9.65	9.08	9.08	34,546
01 Aug 25	9.08000 -0.37	9.35	9.06	9.35	33,247
31 Jul 25	9.45000 -0.35	10.30	9.44	9.79	48,941
30 Jul 25	9.80000 -0.84	10.73	9.77	10.64	91,372
29 Jul 25	10.64000 -0.55	11.33	10.63	11.29	22,877
28 Jul 25	11.19000 -0.28	11.55	11.14	11.48	41,440
25 Jul 25	11.47000 +0.25	11.50	11.10	11.32	31,490
24 Jul 25	11.22000 +0.00	11.22	11.00	11.21	28,955
23 Jul 25	11.22000 +0.33	11.22	10.85	10.95	52,331
22 Jul 25	10.89000 +0.16	11.13	10.79	10.82	48,678
21 Jul 25	10.73000 +0.18	10.89	10.54	10.54	45,113
18 Jul 25	10.55000 -0.21	11.00	10.50	10.71	63,033
17 Jul 25	10.76000 -0.07	11.49	10.69	10.84	128,255
16 Jul 25	10.83000 +0.08	11.25	10.76	10.76	47,034
15 Jul 25	10.75000 -0.20	11.17	10.75	11.05	75,713
14 Jul 25	10.95000 -0.22	11.29	10.91	11.17	38,162
11 Jul 25	11.17000 +0.17	11.20	10.82	10.82	56,395
10 Jul 25	11.00000 +0.11	11.27	10.94	11.00	102,993
09 Jul 25	10.89000 -0.16	11.10	10.69	11.05	64,418
08 Jul 25	11.05000 -0.13	11.58	11.00	11.34	82,161
07 Jul 25	11.18000 -0.34	11.95	11.16	11.29	49,359
03 Jul 25	11.52000 +0.04	11.64	11.18	11.48	69,731
02 Jul 25	11.48000 +0.20	11.57	10.80	11.26	98,154
01 Jul 25	11.28000 +0.70	11.36	10.40	10.40	110,683
30 Jun 25	10.58000 -1.19	11.81	10.49	11.72	195,829
27 Jun 25	11.77000 +1.42	12.09	9.97	10.37	1,792,108
26 Jun 25	10.35000 -0.44	10.86	10.34	10.80	104,525
25 Jun 25	10.79000 -0.12	11.03	10.45	10.90	94,606
24 Jun 25	10.91000 +0.69	10.95	10.22	10.22	144,518
23 Jun 25	10.22000 +0.27	10.27	9.58	9.86	73,702
20 Jun 25	9.95000 -0.11	10.32	9.60	10.21	221,878
18 Jun 25	10.06000 -0.10	10.50	9.99	10.09	62,097
17 Jun 25	10.16500 -0.10	10.47	9.98	10.12	54,205
16 Jun 25	10.26000 +0.08	10.37	9.68	9.84	128,498
13 Jun 25	10.18000 +0.04	10.61	9.90	9.90	118,274
12 Jun 25	10.14000 -1.22	11.58	9.59	11.50	277,112
11 Jun 25	11.36000 -0.71	12.16	11.02	12.15	117,109
10 Jun 25	12.07000 +0.50	12.28	11.56	11.57	82,610
09 Jun 25	11.57000 +0.57	11.64	10.68	11.22	50,663
06 Jun 25	11.00000 +0.32	11.03	10.73	10.96	55,428
05 Jun 25	10.68000 -0.08	10.91	10.44	10.76	68,565
04 Jun 25	10.76000 -0.44	11.18	10.60	11.07	58,324
03 Jun 25	11.20000 +1.20	11.22	9.97	10.12	110,202
02 Jun 25	10.00000 +0.18	10.00	9.48	9.81	76,255
30 May 25	9.82000 +0.37	9.86	9.35	9.45	52,966
29 May 25	9.45000 +0.04	9.53	8.98	9.37	57,249
28 May 25	9.41000 -0.12	9.74	9.34	9.47	61,813
27 May 25	9.53000 +0.41	9.59	9.01	9.14	47,373
23 May 25	9.12000 -0.19	9.15	8.94	9.06	47,507
22 May 25	9.31000 +0.13	9.42	9.02	9.29	45,594
21 May 25	9.18000 -0.37	9.45	9.06	9.36	48,078
20 May 25	9.55000 +0.06	9.87	9.46	9.55	40,551
19 May 25	9.49000 -0.26	9.66	9.40	9.51	34,394
16 May 25	9.75000 -0.02	9.86	9.65	9.80	32,467
15 May 25	9.77000 +0.00	9.82	9.60	9.76	30,982
14 May 25	9.77000 -0.29	10.37	9.64	9.96	57,571
13 May 25	10.06000 -0.26	10.55	10.02	10.55	43,251
12 May 25	10.32000 +1.08	10.42	9.80	10.00	92,111
09 May 25	9.24000 +0.19	9.44	9.10	9.10	41,700
08 May 25	9.05000 +0.46	9.05	8.59	8.75	44,606
07 May 25	8.59000 -0.05	8.80	8.46	8.62	44,634
06 May 25	8.64000 -0.54	9.03	8.59	9.03	61,720
05 May 25	9.18000 -0.38	9.44	9.01	9.42	56,895
02 May 25	9.56000 +0.29	9.59	9.27	9.27	31,923
01 May 25	9.27000 -0.33	9.46	8.90	9.35	34,354
30 Apr 25	9.60000 +0.15	9.67	9.10	9.25	81,846
29 Apr 25	9.45000 +0.35	9.51	8.81	9.07	78,792
28 Apr 25	9.10000 +0.25	9.14	8.66	8.79	57,363
25 Apr 25	8.85000 -0.13	8.96	8.66	8.96	63,800
24 Apr 25	8.98000 +0.01	9.01	8.63	8.88	64,731
23 Apr 25	8.97000 -0.23	9.70	8.80	9.52	75,725
22 Apr 25	9.20000 +0.19	9.33	8.74	9.06	100,186
21 Apr 25	9.00500 +0.32	9.25	8.49	8.70	135,043
17 Apr 25	8.69000 +1.12	8.78	7.34	7.51	257,193
16 Apr 25	7.57000 -0.29	7.80	7.38	7.79	116,201
15 Apr 25	7.86000 -0.26	8.25	7.82	8.25	59,961
14 Apr 25	8.12000 -0.37	8.51	7.93	8.50	55,094
11 Apr 25	8.49000 +0.24	8.61	7.89	8.25	68,037
10 Apr 25	8.25000 -0.35	8.50	7.77	8.50	104,615
09 Apr 25	8.60000 +0.26	9.16	8.03	8.19	134,414
08 Apr 25	8.34000 -0.76	9.12	8.15	9.12	94,368
07 Apr 25	9.10000 -0.06	9.48	8.48	8.90	104,225
04 Apr 25	9.16000 +0.14	9.30	8.03	8.71	129,434
03 Apr 25	9.02000 -1.37	9.90	8.79	9.82	164,604
02 Apr 25	10.39000 +0.23	10.52	10.03	10.04	40,166
01 Apr 25	10.16000 +0.12	10.36	9.86	9.95	62,464
31 Mar 25	10.04000 -0.41	10.32	10.00	10.32	74,609
28 Mar 25	10.45000 -0.36	10.94	10.39	10.88	69,035
27 Mar 25	10.81000 +0.12	10.98	10.51	10.67	65,660
26 Mar 25	10.69000 -0.25	11.09	10.57	11.09	78,009
25 Mar 25	10.94000 -0.50	11.53	10.93	11.50	76,822
24 Mar 25	11.44000 -0.17	12.44	11.27	11.96	110,967
21 Mar 25	11.61000 +0.12	11.89	11.21	11.37	288,100
20 Mar 25	11.49000 -0.01	11.59	11.34	11.49	46,735
19 Mar 25	11.50000 -0.10	11.78	11.35	11.60	38,575
18 Mar 25	11.60000 +0.06	11.79	11.17	11.58	50,949
17 Mar 25	11.54000 -0.63	12.27	11.42	12.08	79,537
14 Mar 25	12.17000 -0.05	12.34	12.15	12.34	31,130
13 Mar 25	12.22000 -0.43	12.57	12.06	12.54	40,740
12 Mar 25	12.65000 +0.00	12.80	12.28	12.67	48,319
11 Mar 25	12.65000 -0.23	12.90	12.48	12.81	47,692
10 Mar 25	12.88000 +0.48	13.85	12.16	12.40	131,459
07 Mar 25	12.40000 -0.03	12.43	12.12	12.43	41,006
06 Mar 25	12.43000 +0.19	12.52	12.07	12.13	46,702
05 Mar 25	12.24000 +0.01	12.31	12.07	12.31	51,602
04 Mar 25	12.23000 -0.30	12.64	12.10	12.38	52,528
03 Mar 25	12.53000 -0.54	13.19	12.51	13.10	67,905
28 Feb 25	13.07000 +0.07	13.16	12.95	13.00	33,259
27 Feb 25	13.00000 -0.09	13.14	12.90	13.13	51,635
26 Feb 25	13.09000 +0.08	13.21	12.80	12.93	55,633
25 Feb 25	13.01000 +0.06	13.26	12.94	13.07	51,297
24 Feb 25	12.95000 +0.00	13.27	12.76	12.95	80,677
21 Feb 25	12.95000 -0.10	13.23	12.84	13.23	85,017
20 Feb 25	13.05000 +0.03	13.29	12.62	13.10	99,720
19 Feb 25	13.02500 -0.03	13.19	12.84	12.84	49,281
18 Feb 25	13.05000 -0.07	13.19	13.00	13.15	17,938
14 Feb 25	13.12000 -0.10	13.39	12.98	13.39	20,851
13 Feb 25	13.22000 +0.09	13.31	13.14	13.23	24,151
12 Feb 25	13.13000 +0.03	13.18	12.85	12.88	39,607
11 Feb 25	13.10000 +0.02	13.17	13.00	13.02	27,277
10 Feb 25	13.08000 +0.02	13.22	12.75	13.22	41,234
07 Feb 25	13.06000 +0.04	13.28	12.74	13.12	76,603
06 Feb 25	13.02000 -0.01	13.21	12.89	13.01	36,168
05 Feb 25	13.03000 +0.03	13.58	12.88	13.19	66,603
04 Feb 25	13.00000 +0.85	13.09	12.30	12.48	119,483
03 Feb 25	12.15000 -0.58	12.78	12.06	12.54	98,870
31 Jan 25	12.73000 -0.41	13.28	12.66	13.13	70,127
30 Jan 25	13.14000 +0.18	13.37	12.90	13.02	27,150
29 Jan 25	12.96000 -0.31	13.38	12.78	13.34	72,290
28 Jan 25	13.27000 -0.28	13.61	13.25	13.54	66,927
27 Jan 25	13.55000 -0.01	13.81	13.19	13.46	62,802
24 Jan 25	13.56000 -0.01	13.80	13.40	13.48	29,671
23 Jan 25	13.57000 +0.19	13.71	13.10	13.13	53,091
22 Jan 25	13.38000 -0.12	13.61	13.33	13.33	39,185
21 Jan 25	13.50000 +0.25	13.65	13.28	13.28	28,186
17 Jan 25	13.25000 +0.07	13.37	13.15	13.37	19,497
16 Jan 25	13.18000 +0.01	13.30	12.92	13.10	31,009
15 Jan 25	13.17000 +0.18	13.64	13.02	13.50	21,666
14 Jan 25	12.99000 +0.10	13.19	12.91	13.05	24,039
13 Jan 25	12.89000 +0.00	13.06	12.74	12.82	27,251
10 Jan 25	12.89000 -0.38	13.35	12.78	13.03	55,740
08 Jan 25	13.27000 +0.02	13.44	13.01	13.15	45,931
07 Jan 25	13.25000 -0.21	13.50	13.17	13.43	49,818
06 Jan 25	13.46000 +0.08	13.56	13.22	13.38	99,748
03 Jan 25	13.38000 -0.12	13.72	13.19	13.45	130,859
02 Jan 25	13.50000 -0.51	14.23	13.50	14.22	54,096
31 Dec 24	14.01000 +0.26	14.22	13.70	13.81	38,896
30 Dec 24	13.75000 +0.34	14.05	13.00	13.44	57,343
27 Dec 24	13.41000 -0.61	14.22	13.39	13.84	74,720
26 Dec 24	14.02000 +0.20	14.28	13.66	13.72	36,174
24 Dec 24	13.82000 -0.22	14.64	13.24	14.18	78,673
23 Dec 24	14.04000 -0.48	14.92	14.02	14.52	34,137
20 Dec 24	14.52000 +0.20	14.63	14.00	14.18	79,225
19 Dec 24	14.32000 -1.02	16.00	14.32	15.86	106,365
18 Dec 24	15.34000 -1.44	16.91	15.28	16.78	71,137
17 Dec 24	16.78000 -0.37	17.32	16.58	17.00	62,304
16 Dec 24	17.15000 +0.22	17.58	16.74	16.74	40,230
13 Dec 24	16.93000 -0.89	18.51	16.92	17.78	23,765
12 Dec 24	17.82000 +0.54	18.39	17.02	17.16	46,351
11 Dec 24	17.28000 +0.63	17.52	16.50	16.82	57,441
10 Dec 24	16.65000 -0.32	17.22	16.56	17.11	31,186
09 Dec 24	16.97000 +0.38	17.38	16.68	16.68	20,009
06 Dec 24	16.59000 -0.14	16.94	16.26	16.61	30,634
05 Dec 24	16.73000 -1.19	17.40	16.06	17.40	44,371
04 Dec 24	17.92000 -0.27	18.75	17.37	18.75	31,026
03 Dec 24	18.19000 -0.67	19.05	18.18	19.05	19,614
02 Dec 24	18.86000 +0.13	19.05	18.36	19.05	18,615
29 Nov 24	18.73000 +0.10	18.84	18.23	18.65	10,281
27 Nov 24	18.63000 +0.46	19.12	18.20	19.00	19,375
26 Nov 24	18.17000 -0.94	18.95	18.17	18.95	12,105
25 Nov 24	19.11000 +0.44	19.79	18.99	18.99	26,100
22 Nov 24	18.67000 -0.23	19.42	18.67	18.91	20,011
21 Nov 24	18.90000 +1.33	19.05	17.59	17.59	23,642
20 Nov 24	17.57000 -0.05	17.60	16.83	17.34	14,883
19 Nov 24	17.62000 -0.22	17.92	17.40	17.92	12,862
18 Nov 24	17.84000 +0.01	18.19	17.62	17.94	13,903
15 Nov 24	17.83000 -0.57	18.56	17.70	18.56	13,700
14 Nov 24	18.40000 +0.26	18.59	18.01	18.50	21,802
13 Nov 24	18.14000 +0.05	18.81	18.11	18.42	12,494
12 Nov 24	18.09000 -0.64	19.41	18.09	18.62	39,273
11 Nov 24	18.73000 +0.30	19.32	18.08	18.54	24,913
08 Nov 24	18.43000 +0.29	18.50	17.83	18.04	23,727
07 Nov 24	18.14000 -0.58	18.95	18.11	18.57	22,846
06 Nov 24	18.72000 +1.09	18.99	17.76	18.99	52,405
05 Nov 24	17.63000 +1.04	17.77	16.44	16.44	22,214
04 Nov 24	16.59000 +0.33	16.64	16.18	16.38	19,767
01 Nov 24	16.26000 +0.23	16.53	15.97	16.08	19,748
31 Oct 24	16.03000 -0.81	16.96	16.03	16.96	17,504
30 Oct 24	16.84000 -0.05	17.36	16.79	17.00	22,993
29 Oct 24	16.89000 +0.84	17.11	16.21	16.29	50,647
28 Oct 24	16.05000 +0.23	16.52	15.75	15.89	24,149
25 Oct 24	15.82000 +0.04	16.38	15.80	15.90	20,182
24 Oct 24	15.78000 -0.59	16.15	15.77	16.15	11,583
23 Oct 24	16.37000 +0.16	16.49	15.78	16.21	15,324
22 Oct 24	16.21000 +0.14	16.34	15.62	16.25	13,614
21 Oct 24	16.07000 -0.44	16.80	16.02	16.64	16,329
18 Oct 24	16.51000 -0.99	17.36	16.01	17.36	23,486
17 Oct 24	17.50000 +0.25	17.50	16.95	16.95	16,193
16 Oct 24	17.25000 +0.89	17.30	16.49	16.49	20,410
15 Oct 24	16.36000 +0.16	16.81	15.93	16.12	21,766
14 Oct 24	16.20000 -0.29	16.57	16.20	16.55	8,085
11 Oct 24	16.49000 +0.28	16.51	16.12	16.12	8,530
10 Oct 24	16.21000 -0.11	16.59	16.00	16.15	16,540
09 Oct 24	16.32000 -0.32	16.84	16.21	16.59	14,001
08 Oct 24	16.64000 +0.06	16.89	16.51	16.72	15,384
07 Oct 24	16.58000 -0.19	17.08	16.33	16.89	16,155
04 Oct 24	16.77000 +0.32	16.93	16.64	16.64	12,885
03 Oct 24	16.45000 -0.52	16.96	16.19	16.96	18,623
02 Oct 24	16.97000 -0.45	17.89	16.97	17.72	20,169
01 Oct 24	17.42000 -0.66	18.11	17.19	17.98	49,358
30 Sep 24	18.08000 +0.27	18.20	17.30	17.51	21,285
27 Sep 24	17.81000 +0.12	18.40	17.77	17.99	16,195
26 Sep 24	17.69000 +0.88	17.70	17.05	17.05	24,781
25 Sep 24	16.81000 -0.49	17.37	16.63	17.28	27,182
24 Sep 24	17.30000 -0.22	17.82	17.17	17.44	51,678
23 Sep 24	17.52000 -0.51	18.31	17.41	18.22	32,986
20 Sep 24	18.03000 -0.95	18.90	17.85	18.68	100,484
19 Sep 24	18.98000 +0.52	19.00	18.35	18.87	22,405
18 Sep 24	18.46000 +0.72	18.73	17.89	17.93	40,039
17 Sep 24	17.74000 +0.85	17.91	17.11	17.12	26,319
16 Sep 24	16.89000 +0.57	16.90	16.01	16.05	18,007
13 Sep 24	16.32000 +0.63	16.40	15.12	15.70	21,489
12 Sep 24	15.69000 -0.08	15.83	15.58	15.83	16,144
11 Sep 24	15.77000 -0.32	16.06	15.66	15.93	24,849
10 Sep 24	16.09000 +0.26	16.14	15.76	15.97	19,386
09 Sep 24	15.83000 +0.12	16.15	15.81	16.00	28,668
06 Sep 24	15.71000 -0.17	16.07	15.55	15.73	18,169
05 Sep 24	15.88000 +0.36	16.18	15.50	15.50	15,463
04 Sep 24	15.52000 +0.21	15.65	15.13	15.13	19,303
03 Sep 24	15.31000 -0.53	16.18	15.16	15.68	35,671
30 Aug 24	15.84000 -0.32	16.21	15.75	16.21	18,740
29 Aug 24	16.16000 +0.32	16.34	15.95	15.98	22,340
28 Aug 24	15.84000 +0.05	16.30	15.74	15.83	20,813
27 Aug 24	15.79000 +0.09	15.84	15.49	15.60	16,756
26 Aug 24	15.70000 -0.04	16.12	15.68	15.76	38,765
23 Aug 24	15.74000 +0.91	15.87	15.19	15.19	33,278
22 Aug 24	14.83000 -0.17	15.02	14.81	14.91	15,890
21 Aug 24	15.00000 +0.46	15.25	14.60	14.63	28,332
20 Aug 24	14.54000 -0.32	14.91	14.51	14.91	14,593
19 Aug 24	14.86000 +0.25	14.99	14.65	14.65	14,936
16 Aug 24	14.61000 -0.23	15.00	14.59	14.84	24,968
15 Aug 24	14.84000 +0.53	14.90	14.68	14.69	17,599
14 Aug 24	14.31000 -0.06	14.62	13.51	13.51	17,816
13 Aug 24	14.37000 +0.59	14.44	13.90	14.00	17,597
12 Aug 24	13.78000 -0.73	14.49	13.76	14.49	23,365
09 Aug 24	14.51000 -0.23	14.74	14.29	14.74	25,774
08 Aug 24	14.74000 +0.23	14.97	14.49	14.55	25,674
07 Aug 24	14.51000 +0.22	14.62	14.13	14.35	40,140
06 Aug 24	14.29000 +0.16	14.38	14.03	14.25	42,659
05 Aug 24	14.13000 -0.50	14.59	14.00	14.13	54,326
02 Aug 24	14.63000 -0.42	14.81	14.42	14.53	33,905
01 Aug 24	15.05000 -0.22	15.53	14.83	15.53	40,238
31 Jul 24	15.27000 +0.01	16.06	15.02	15.38	29,675
30 Jul 24	15.26000 +0.23	15.43	14.96	15.28	24,838
29 Jul 24	15.03000 -0.65	15.71	14.90	15.67	18,819
26 Jul 24	15.68000 +0.33	15.89	15.37	15.60	19,931
25 Jul 24	15.35000 +0.51	15.45	14.78	14.79	56,922
24 Jul 24	14.84000 -0.60	15.48	14.81	15.48	27,898
23 Jul 24	15.44000 +0.27	15.53	15.00	15.21	45,994
22 Jul 24	15.17000 -0.06	15.34	14.95	15.34	23,729
19 Jul 24	15.23000 -0.29	15.56	14.96	15.55	26,309
18 Jul 24	15.52000 +0.05	16.00	15.31	15.31	33,389
17 Jul 24	15.47000 -0.22	16.08	15.33	15.53	60,245
16 Jul 24	15.69000 +0.85	15.89	15.16	15.19	51,272
15 Jul 24	14.84000 +0.04	15.40	14.76	15.01	49,341
12 Jul 24	14.80000 +0.61	14.88	14.19	14.35	33,524
11 Jul 24	14.19000 +0.84	14.32	13.76	13.78	51,968
10 Jul 24	13.35000 +0.14	13.54	13.15	13.15	32,227
09 Jul 24	13.21000 -0.45	13.77	13.09	13.66	40,984
08 Jul 24	13.66000 +0.38	13.92	13.37	13.37	30,709
05 Jul 24	13.28000 -0.25	13.64	13.16	13.51	88,894
03 Jul 24	13.53000 -0.50	14.11	13.52	14.01	20,764
02 Jul 24	14.03000 -0.41	14.69	14.00	14.59	37,146
01 Jul 24	14.44000 -0.04	14.84	14.32	14.62	38,243
28 Jun 24	14.48000 +0.29	14.97	14.24	14.44	87,493
27 Jun 24	14.19000 +0.04	14.30	14.01	14.23	34,103
26 Jun 24	14.15000 +0.13	14.48	13.81	13.81	78,965
25 Jun 24	14.02000 +0.40	14.64	13.72	13.81	53,187
24 Jun 24	13.62000 +0.11	14.07	13.54	13.62	39,855
21 Jun 24	13.51000 +0.17	13.72	13.21	13.29	76,936
20 Jun 24	13.34000 -0.17	13.78	13.31	13.50	39,439
18 Jun 24	13.51000 -0.43	14.13	13.50	14.00	42,408
17 Jun 24	13.94000 -0.04	14.00	13.55	13.81	66,751
14 Jun 24	13.98000 -0.52	14.23	13.59	14.23	37,242
13 Jun 24	14.50000 +0.30	14.54	14.20	14.20	40,956
12 Jun 24	14.20000 -0.62	15.57	14.19	15.14	59,295
11 Jun 24	14.82000 +0.00	14.88	14.53	14.83	46,138
10 Jun 24	14.82000 -0.05	14.93	14.51	14.87	42,403
07 Jun 24	14.87000 -0.41	15.51	14.80	15.00	41,687
06 Jun 24	15.28000 -2.20	16.42	15.15	16.40	80,329
05 Jun 24	17.48000 +0.33	17.94	17.07	17.08	35,215
04 Jun 24	17.15000 -0.15	17.62	17.03	17.30	17,313
03 Jun 24	17.30000 -0.08	17.60	17.21	17.60	29,898
31 May 24	17.38000 +0.40	17.90	17.09	17.23	13,932
30 May 24	16.98000 +0.89	17.15	16.26	16.26	25,957
29 May 24	16.09000 -0.31	16.50	16.09	16.26	16,792
28 May 24	16.40000 -0.69	17.21	16.28	17.08	29,044
24 May 24	17.09000 +0.02	17.28	17.00	17.28	10,345
23 May 24	17.07000 -0.54	17.76	17.00	17.76	34,017
22 May 24	17.61000 +0.13	17.68	17.36	17.53	17,913
21 May 24	17.48000 -0.30	17.87	17.47	17.86	9,368
20 May 24	17.78000 -0.84	18.60	17.78	18.54	16,258
17 May 24	18.62000 -0.09	18.70	18.51	18.51	11,487
16 May 24	18.71000 +0.11	18.76	18.52	18.60	12,507
15 May 24	18.60000 +0.00	18.81	18.50	18.81	26,391
14 May 24	18.60000 +0.00	19.47	18.54	18.79	15,035
13 May 24	18.60000 +0.29	18.76	18.29	18.34	17,021
10 May 24	18.31000 +0.09	18.38	18.05	18.38	12,687
09 May 24	18.22000 +0.37	18.22	17.77	17.96	17,779
08 May 24	17.85000 +0.21	17.95	17.49	17.57	13,896
07 May 24	17.64000 +0.02	17.92	17.64	17.92	14,486
06 May 24	17.62000 +0.02	17.80	17.42	17.79	16,075
03 May 24	17.60000 +0.17	17.80	17.50	17.80	16,637
02 May 24	17.43000 +0.04	17.74	17.40	17.40	26,883
01 May 24	17.39000 +0.39	17.55	17.14	17.16	29,647
30 Apr 24	17.00000 -0.30	17.28	17.00	17.11	25,459
29 Apr 24	17.30000 -0.04	17.67	16.99	17.57	40,205
26 Apr 24	17.34000 +0.05	17.93	17.23	17.23	58,991
25 Apr 24	17.29000 -0.71	17.90	17.03	17.89	48,707
24 Apr 24	18.00000 -0.45	18.38	17.86	18.38	33,359
23 Apr 24	18.45000 +0.02	18.72	18.30	18.50	18,345
22 Apr 24	18.43000 +0.11	18.82	18.25	18.25	29,115
19 Apr 24	18.32000 +0.26	18.54	17.91	17.91	35,844
18 Apr 24	18.06000 -0.12	18.31	17.90	18.08	35,871
17 Apr 24	18.18000 +0.03	18.69	17.92	18.37	56,415
16 Apr 24	18.15000 -0.31	18.79	17.85	18.23	89,514
15 Apr 24	18.46000 +0.06	18.78	17.86	17.94	138,294
12 Apr 24	18.40000 -2.58	20.90	17.78	20.45	162,512
11 Apr 24	20.98000 +0.38	20.98	19.75	19.93	87,610
10 Apr 24	20.60000 -1.17	21.40	20.12	21.18	61,196
09 Apr 24	21.77000 -0.31	22.06	21.32	22.06	45,737
08 Apr 24	22.08000 -0.99	23.32	22.08	23.32	31,804
05 Apr 24	23.07000 -0.55	23.73	22.88	23.73	18,927
04 Apr 24	23.62000 +0.32	23.85	23.39	23.70	31,064
03 Apr 24	23.30000 +0.08	23.58	22.97	22.97	21,602
02 Apr 24	23.22000 -0.42	23.35	22.71	23.19	25,240
01 Apr 24	23.64000 -0.37	24.18	23.13	24.18	20,098
28 Mar 24	24.01000 +0.37	24.05	23.82	23.82	19,049
27 Mar 24	23.64000 +0.72	23.69	23.18	23.18	14,780
26 Mar 24	22.92000 -0.20	23.38	22.91	23.38	19,858
25 Mar 24	23.12000 -0.22	23.48	22.91	23.23	11,398
22 Mar 24	23.34000 -0.64	24.14	23.17	24.14	15,619
21 Mar 24	23.98000 +0.72	23.98	23.23	23.28	34,837
20 Mar 24	23.26000 +0.29	23.35	22.47	22.77	35,012
19 Mar 24	22.97000 -0.04	23.10	22.65	22.72	20,424
18 Mar 24	23.01000 -0.73	23.60	22.93	23.56	58,991
15 Mar 24	23.74000 +0.44	23.94	22.53	22.53	74,581
14 Mar 24	23.30000 -0.28	23.50	23.00	23.50	39,632
13 Mar 24	23.58000 +1.04	23.79	23.00	23.00	25,974
12 Mar 24	22.54000 -0.67	23.29	22.22	23.02	35,752
11 Mar 24	23.21000 +0.13	23.28	22.59	22.85	21,030
08 Mar 24	23.08000 -0.27	23.46	22.60	23.42	28,183
07 Mar 24	23.35000 +0.20	23.55	23.06	23.10	19,547
06 Mar 24	23.15000 -0.29	23.45	22.98	23.40	28,562
05 Mar 24	23.44000 -0.63	23.95	23.08	23.69	27,414
04 Mar 24	24.07000 -0.51	24.82	23.96	24.82	34,314
01 Mar 24	24.58000 +0.07	24.74	23.66	24.45	40,898
29 Feb 24	24.51000 +0.83	24.65	23.87	23.87	32,725
28 Feb 24	23.68000 -0.83	24.23	23.46	24.17	38,773
27 Feb 24	24.51000 +0.29	24.76	24.25	24.25	16,338
26 Feb 24	24.22000 -0.01	24.63	24.00	24.00	57,050
23 Feb 24	24.23000 +0.26	24.42	23.54	23.80	11,625
22 Feb 24	23.97000 -0.56	24.39	23.71	24.39	24,382
21 Feb 24	24.53000 +0.36	24.54	24.01	24.36	17,941
20 Feb 24	24.17000 -0.97	24.96	24.03	24.77	48,712
16 Feb 24	25.14000 -0.56	25.62	25.14	25.55	27,204
15 Feb 24	25.70000 +1.03	25.80	24.30	24.80	27,035
14 Feb 24	24.67000 +0.51	24.67	23.86	24.65	13,522
13 Feb 24	24.16000 -1.06	24.31	23.82	24.31	35,777
12 Feb 24	25.22000 +1.10	25.57	23.10	23.95	38,777
09 Feb 24	24.12000 +0.36	24.25	23.36	23.36	17,625
08 Feb 24	23.76000 +0.45	23.76	23.03	23.07	23,639
07 Feb 24	23.31000 -0.78	24.00	23.11	24.00	27,923
06 Feb 24	24.09000 +0.53	24.24	23.62	23.62	17,401
05 Feb 24	23.56000 -0.18	23.75	23.27	23.63	26,101
02 Feb 24	23.74000 -0.41	24.20	23.73	24.01	29,264
01 Feb 24	24.15000 +1.07	24.18	22.88	23.04	39,905
31 Jan 24	23.08000 -1.52	24.41	23.00	24.40	56,975
30 Jan 24	24.60000 -0.69	25.66	24.60	25.28	19,280
29 Jan 24	25.29000 +0.27	25.52	25.02	25.04	47,443
26 Jan 24	25.02000 +0.77	25.29	24.41	24.59	63,160
25 Jan 24	24.25000 +0.20	24.39	24.03	24.39	39,034
24 Jan 24	24.05000 -1.04	25.00	23.87	25.00	32,911
23 Jan 24	25.09000 +1.29	25.50	24.00	24.17	74,077
22 Jan 24	23.80000 +0.24	24.07	23.73	23.83	45,078
19 Jan 24	23.56000 -0.03	23.69	23.05	23.69	25,651
18 Jan 24	23.59000 -0.01	23.73	23.31	23.73	21,088
17 Jan 24	23.60000 +0.07	23.76	23.07	23.15	37,324
16 Jan 24	23.53000 +0.21	23.56	23.09	23.15	29,011
12 Jan 24	23.32000 -0.27	23.79	23.30	23.79	34,010
11 Jan 24	23.59000 -0.05	23.61	22.97	23.42	38,270
10 Jan 24	23.64000 +0.22	23.81	23.07	23.23	43,111
09 Jan 24	23.42000 -0.52	23.87	23.33	23.87	43,128
08 Jan 24	23.94000 -0.18	24.38	23.78	24.15	56,464
05 Jan 24	24.12000 -0.31	24.61	23.77	24.40	109,485
04 Jan 24	24.43000 -0.55	25.21	24.32	25.08	75,810
03 Jan 24	24.98000 -1.18	26.04	24.81	25.80	113,406
02 Jan 24	26.16000 +0.08	26.33	25.80	26.00	51,101
29 Dec 23	26.08000 -0.61	27.05	26.08	26.85	41,219
28 Dec 23	26.69000 -0.37	27.15	26.29	27.06	44,942
27 Dec 23	27.06000 +0.45	27.09	26.12	26.60	49,009
26 Dec 23	26.61000 +0.11	26.95	26.50	26.54	38,396
22 Dec 23	26.50000 +0.05	27.08	26.10	26.40	42,744
21 Dec 23	26.45000 +0.37	26.57	25.54	26.34	48,592
20 Dec 23	26.08000 +0.66	26.59	25.25	25.25	52,830
19 Dec 23	25.42000 -0.10	26.00	25.28	25.75	69,187
18 Dec 23	25.52000 +0.03	26.19	25.25	25.74	71,871
15 Dec 23	25.49000 +0.99	25.66	24.51	24.80	140,616
14 Dec 23	24.50000 +0.54	24.93	23.92	24.26	84,308
13 Dec 23	23.96000 +0.28	24.33	23.39	24.00	133,988
12 Dec 23	23.68000 -0.04	24.00	23.22	23.76	34,377
11 Dec 23	23.72000 +0.47	24.25	23.50	23.71	45,948
08 Dec 23	23.25000 +1.07	23.73	22.15	22.40	47,205
07 Dec 23	22.18000 +2.09	22.99	20.76	22.22	60,307
06 Dec 23	20.09000 -0.22	20.79	19.79	20.79	25,496
05 Dec 23	20.31000 +0.70	20.66	19.47	19.74	40,959
04 Dec 23	19.61000 +0.87	19.94	18.30	18.60	26,135
01 Dec 23	18.74000 +0.86	18.98	17.72	18.01	21,656
30 Nov 23	17.88000 +0.46	17.94	17.30	17.30	16,388
29 Nov 23	17.42000 -0.90	18.42	17.24	18.32	16,551
28 Nov 23	18.32000 -0.06	18.61	18.25	18.31	7,712
27 Nov 23	18.38000 -0.42	18.81	18.33	18.77	20,621
24 Nov 23	18.80000 +0.22	18.95	18.32	18.64	9,921
22 Nov 23	18.58000 +0.35	18.64	18.06	18.46	15,375
21 Nov 23	18.23000 -0.34	18.55	18.03	18.50	14,452
20 Nov 23	18.57000 +0.32	18.61	18.21	18.21	9,765
17 Nov 23	18.25000 +0.03	18.77	18.14	18.40	31,846
16 Nov 23	18.22000 -0.35	18.34	18.10	18.26	13,147
15 Nov 23	18.57000 -0.13	18.90	18.44	18.56	20,957
14 Nov 23	18.70000 +1.31	18.70	17.88	17.88	27,695
13 Nov 23	17.39000 +0.15	17.55	17.00	17.08	9,761
10 Nov 23	17.24000 +0.02	17.25	16.80	17.13	21,553
09 Nov 23	17.22000 -0.41	17.73	17.08	17.42	16,234
08 Nov 23	17.63000 +0.09	17.63	17.29	17.36	12,781
07 Nov 23	17.54000 -0.06	17.80	17.17	17.71	11,702
06 Nov 23	17.60000 -0.30	18.00	17.45	18.00	14,844
03 Nov 23	17.90000 +0.48	17.94	17.21	17.69	31,996
02 Nov 23	17.42000 +0.86	17.54	16.44	16.61	27,417
01 Nov 23	16.56000 -0.16	16.70	16.39	16.65	27,231
31 Oct 23	16.72000 +0.07	16.77	16.60	16.65	16,338
30 Oct 23	16.65000 +0.29	16.67	16.17	16.37	30,439
27 Oct 23	16.36000 -0.34	16.68	16.09	16.45	23,375
26 Oct 23	16.70000 -0.35	16.99	16.39	16.97	24,193
25 Oct 23	17.05000 +0.14	17.33	16.73	16.77	34,312
24 Oct 23	16.91000 -0.28	17.61	16.83	17.23	28,237
23 Oct 23	17.19000 -0.62	17.75	17.01	17.75	22,538
20 Oct 23	17.81000 +0.07	17.82	17.50	17.77	21,186
19 Oct 23	17.74000 -0.23	18.06	17.65	17.93	22,348
18 Oct 23	17.97000 -0.69	18.58	17.91	18.58	14,118
17 Oct 23	18.66000 +0.12	19.14	18.36	18.36	25,695
16 Oct 23	18.54000 +0.26	18.69	18.28	18.39	16,950
13 Oct 23	18.28000 -0.30	18.63	18.01	18.61	18,183
12 Oct 23	18.58000 -0.70	19.35	18.29	19.35	23,235
11 Oct 23	19.28000 +0.07	19.43	19.16	19.26	26,136
10 Oct 23	19.21000 +0.29	19.27	18.75	19.09	22,157
09 Oct 23	18.92000 -0.01	19.00	17.91	18.93	21,282
06 Oct 23	18.93000 -0.11	19.08	18.64	19.08	16,711
05 Oct 23	19.04000 -0.54	19.72	18.79	18.87	35,993
04 Oct 23	19.58000 +0.02	19.67	19.31	19.51	37,544
03 Oct 23	19.56000 -0.27	19.90	19.29	19.74	42,745
02 Oct 23	19.83000 +0.38	19.92	19.26	19.26	44,135
29 Sep 23	19.45000 +0.06	19.78	19.01	19.64	34,428
28 Sep 23	19.39000 -0.10	19.57	18.94	19.53	35,944
27 Sep 23	19.49000 -0.19	20.12	19.30	19.71	32,464
26 Sep 23	19.68000 -0.15	20.00	19.65	19.83	50,043
25 Sep 23	19.83000 +0.29	19.88	19.32	19.35	24,281
22 Sep 23	19.54000 -0.58	20.25	19.51	20.25	30,936
21 Sep 23	20.12000 +0.13	20.20	19.58	19.96	34,033
20 Sep 23	19.99000 -0.03	20.25	19.88	20.01	34,420
19 Sep 23	20.02000 +0.10	20.05	19.36	19.99	36,404
18 Sep 23	19.92000 +0.06	20.14	19.66	19.96	31,858
15 Sep 23	19.86000 +0.11	19.86	18.97	19.24	92,109
14 Sep 23	19.75000 +0.55	19.76	19.27	19.30	48,314
13 Sep 23	19.20000 +0.20	19.50	19.13	19.14	99,851
12 Sep 23	19.00000 +0.20	19.17	18.64	18.64	45,489
11 Sep 23	18.80000 +1.03	18.95	17.77	18.00	62,687
08 Sep 23	17.77000 -3.63	19.64	17.75	18.00	259,597
07 Sep 23	21.40000 +0.13	21.61	21.23	21.31	69,090
06 Sep 23	21.27000 +0.12	21.38	20.56	21.05	44,667
05 Sep 23	21.15000 -0.73	21.75	21.15	21.75	37,616
01 Sep 23	21.88000 +0.35	22.13	21.59	21.63	30,096
31 Aug 23	21.53000 -0.31	22.07	21.39	22.01	29,986
30 Aug 23	21.84000 -0.15	22.10	21.80	22.05	32,464
29 Aug 23	21.99000 -0.01	22.19	21.77	22.04	32,783
28 Aug 23	22.00000 +0.43	22.27	21.69	21.73	47,729
25 Aug 23	21.57000 +0.35	21.74	21.24	21.53	31,958
24 Aug 23	21.22000 -0.60	21.77	21.18	21.68	34,739
23 Aug 23	21.82000 +0.01	21.93	21.52	21.70	28,062
22 Aug 23	21.81000 -0.05	22.08	21.79	21.79	34,417
21 Aug 23	21.86000 +0.36	21.99	21.45	21.45	34,206
18 Aug 23	21.50000 +0.20	21.77	21.23	21.23	30,560
17 Aug 23	21.30000 +0.11	21.56	21.13	21.23	43,201
16 Aug 23	21.19000 -0.54	22.04	21.18	21.71	37,340
15 Aug 23	21.73000 +0.17	21.81	21.43	21.56	25,471
14 Aug 23	21.56000 +0.31	21.65	21.12	21.25	36,066
11 Aug 23	21.25000 +0.22	21.48	21.06	21.06	31,760
10 Aug 23	21.03000 +0.17	21.23	20.98	21.00	38,010
09 Aug 23	20.86000 +0.46	20.98	20.30	20.52	43,280
08 Aug 23	20.40000 -0.19	20.56	20.19	20.56	52,809
07 Aug 23	20.59000 +0.20	20.91	20.30	20.30	68,923
04 Aug 23	20.39000 +0.02	21.30	20.22	20.36	78,971
03 Aug 23	20.37000 +0.37	20.63	20.02	20.02	62,727
02 Aug 23	20.00000 +0.31	20.00	19.53	19.53	197,670
01 Aug 23	19.69000 -0.38	20.08	19.48	20.01	75,884
31 Jul 23	20.07000 -0.11	20.37	19.88	20.17	33,368
28 Jul 23	20.18000 +0.00	20.46	20.09	20.42	34,998
27 Jul 23	20.18000 -0.07	20.48	19.99	20.41	59,489
26 Jul 23	20.25000 -0.76	21.20	20.15	20.99	39,548
25 Jul 23	21.01000 -0.21	21.14	20.74	21.10	54,471
24 Jul 23	21.22000 +0.33	21.34	20.89	20.89	38,018
21 Jul 23	20.89000 -0.02	21.06	20.71	21.06	38,320
20 Jul 23	20.91000 -0.05	21.03	20.65	20.92	43,725
19 Jul 23	20.96000 +0.42	20.96	20.38	20.45	37,421
18 Jul 23	20.54000 +0.50	20.64	20.00	20.00	30,569
17 Jul 23	20.04000 +0.13	20.09	19.70	19.77	38,985
14 Jul 23	19.91000 -0.04	19.92	19.55	19.91	36,711
13 Jul 23	19.95000 -0.04	20.10	19.70	20.10	51,436
12 Jul 23	19.99000 +0.07	20.14	19.88	20.00	60,517
11 Jul 23	19.92000 +0.68	19.97	19.19	19.19	79,087
10 Jul 23	19.24000 +0.16	19.56	18.81	18.92	53,206
07 Jul 23	19.08000 +0.57	19.17	18.53	18.62	91,319
06 Jul 23	18.51000 -0.18	18.58	18.32	18.58	55,280
05 Jul 23	18.69000 -0.24	18.92	18.55	18.92	53,974
03 Jul 23	18.93000 +0.27	18.94	18.60	18.64	37,729
30 Jun 23	18.66000 -0.14	19.22	18.65	18.98	45,842
29 Jun 23	18.80000 +0.57	18.86	18.15	18.15	30,201
28 Jun 23	18.23000 -0.25	18.42	18.11	18.36	31,931
27 Jun 23	18.48000 -0.06	18.75	18.34	18.49	56,870
26 Jun 23	18.54000 +0.72	18.65	17.75	17.75	88,691
23 Jun 23	17.82000 -0.82	18.69	17.72	18.46	1,334,945
22 Jun 23	18.64000 -0.08	18.85	18.58	18.60	73,614
21 Jun 23	18.72000 +0.49	18.92	18.21	18.22	68,213
20 Jun 23	18.23000 +0.31	18.47	17.80	17.95	62,489
16 Jun 23	17.92000 -0.31	18.30	17.85	18.25	57,291
15 Jun 23	18.23000 -0.24	18.43	18.07	18.22	54,834
14 Jun 23	18.47000 +0.16	18.89	18.46	18.53	46,695
13 Jun 23	18.31000 +0.24	18.64	18.22	18.27	48,587
12 Jun 23	18.07000 +0.42	18.15	17.72	17.73	58,571
09 Jun 23	17.65000 +0.57	17.78	17.16	17.21	49,673
08 Jun 23	17.08000 +0.04	17.97	17.07	17.81	60,302
07 Jun 23	17.04000 +0.37	17.33	16.66	16.66	49,866
06 Jun 23	16.67000 +0.79	16.72	15.97	15.97	43,733
05 Jun 23	15.88000 -0.05	16.10	15.70	15.82	41,635
02 Jun 23	15.93000 +0.44	16.01	15.51	15.51	36,070
01 Jun 23	15.49000 +0.64	15.60	14.78	14.86	52,261
31 May 23	14.85000 -0.90	15.76	14.85	15.69	31,385
30 May 23	15.75000 -0.08	15.96	15.69	15.73	34,919
26 May 23	15.83000 -0.13	16.01	15.81	15.92	28,357
25 May 23	15.96000 -0.23	16.14	15.91	16.10	26,593
24 May 23	16.19000 -0.03	16.36	16.16	16.16	40,272
23 May 23	16.22000 +0.22	16.49	16.07	16.07	26,685
22 May 23	16.00000 -0.46	16.57	16.00	16.57	50,865
19 May 23	16.46000 +0.03	16.74	16.36	16.39	33,992
18 May 23	16.43000 -0.01	16.59	16.28	16.50	43,462
17 May 23	16.44000 +0.28	16.60	16.27	16.27	61,853
16 May 23	16.16000 +0.18	16.34	15.90	16.00	37,695
15 May 23	15.98000 +0.23	16.15	15.81	15.86	45,658
12 May 23	15.75000 +0.29	15.85	15.51	15.51	44,179
11 May 23	15.46000 +0.12	15.73	15.31	15.33	37,859
10 May 23	15.34000 +0.02	15.53	15.27	15.39	36,274
09 May 23	15.32000 +0.15	15.54	15.13	15.13	34,452
08 May 23	15.17000 +0.07	15.32	15.05	15.11	40,084
05 May 23	15.10000 +0.32	15.19	14.86	14.95	44,534
04 May 23	14.78000 -0.62	15.53	14.73	15.53	42,085
03 May 23	15.40000 -0.18	15.76	15.40	15.54	44,870
02 May 23	15.58000 -0.10	15.89	15.55	15.72	40,623
01 May 23	15.68000 -0.13	15.97	15.68	15.77	48,951
28 Apr 23	15.81000 -0.31	16.15	15.81	16.09	46,632
27 Apr 23	16.12000 +0.09	16.39	16.01	16.17	37,415
26 Apr 23	16.03000 -0.15	16.42	15.75	16.26	99,043
25 Apr 23	16.18000 -0.15	16.40	16.17	16.35	58,167
24 Apr 23	16.33000 -0.22	16.55	16.20	16.41	76,439
21 Apr 23	16.55000 -0.36	16.86	16.49	16.83	91,762
20 Apr 23	16.91000 -0.56	17.64	16.88	17.52	54,593
19 Apr 23	17.47000 -0.43	17.89	17.46	17.75	94,118
18 Apr 23	17.90000 -0.07	18.16	17.67	17.90	54,492
17 Apr 23	17.97000 -0.19	18.28	17.67	17.90	46,251
14 Apr 23	18.16000 +0.33	18.53	17.60	17.81	39,592
13 Apr 23	17.83000 -1.16	18.55	17.59	18.47	87,822
12 Apr 23	18.99000 +0.17	19.08	18.67	18.97	68,057
11 Apr 23	18.82000 +0.09	19.06	18.71	18.80	43,522
10 Apr 23	18.73000 +0.40	19.00	18.19	18.19	44,026
06 Apr 23	18.33000 +0.02	18.43	18.10	18.10	22,978
05 Apr 23	18.31000 -0.46	18.83	18.31	18.83	43,505
04 Apr 23	18.77000 -0.21	19.14	18.65	19.14	45,268
03 Apr 23	18.98000 +0.79	19.01	18.14	18.17	125,797
31 Mar 23	18.19000 +0.29	18.26	17.75	18.08	66,914
30 Mar 23	17.90000 -0.53	18.60	17.83	18.44	81,270
29 Mar 23	18.43000 -0.42	19.14	17.81	19.01	83,887
28 Mar 23	18.85000 -0.05	19.00	18.53	18.95	42,983
27 Mar 23	18.90000 +0.27	19.10	18.88	18.88	22,402
24 Mar 23	18.63000 -0.15	19.15	18.50	18.76	125,481
23 Mar 23	18.78000 +0.02	19.41	18.77	18.96	50,238
22 Mar 23	18.76000 +0.24	19.15	18.39	18.39	45,136
21 Mar 23	18.52000 -0.98	19.73	18.52	19.56	87,695
20 Mar 23	19.50000 +0.04	19.78	19.43	19.45	21,999
17 Mar 23	19.46000 -1.07	20.53	19.11	20.25	44,284
16 Mar 23	20.53000 +0.34	20.61	19.66	19.80	28,586
15 Mar 23	20.19000 -0.65	20.57	20.10	20.40	26,595
14 Mar 23	20.84000 +0.48	20.94	20.63	20.83	26,139
13 Mar 23	20.36000 -0.61	20.71	20.27	20.65	34,728
10 Mar 23	20.97000 -0.19	21.33	20.77	21.10	80,745
09 Mar 23	21.16000 +0.06	21.39	21.00	21.00	44,483
08 Mar 23	21.10000 +0.55	21.10	20.51	20.72	35,589
07 Mar 23	20.55000 +0.25	20.70	20.14	20.14	27,901
06 Mar 23	20.30000 -0.46	20.75	20.04	20.75	37,850
03 Mar 23	20.76000 -0.27	21.25	20.68	21.24	17,783
02 Mar 23	21.03000 -0.80	21.60	21.03	21.59	22,136
01 Mar 23	21.83000 -0.16	22.10	20.53	22.10	30,961
28 Feb 23	21.98500 +0.36	22.00	21.64	21.74	20,249
27 Feb 23	21.63000 +0.32	21.63	21.05	21.50	27,961
24 Feb 23	21.31000 +0.04	21.37	20.94	21.03	27,996
23 Feb 23	21.27000 +0.45	21.29	20.94	21.00	27,730
22 Feb 23	20.82000 +0.17	20.94	20.66	20.82	55,225
21 Feb 23	20.65000 -0.72	21.47	20.65	21.14	25,197
17 Feb 23	21.37000 +0.30	21.39	20.53	20.90	34,649
16 Feb 23	21.07000 +0.34	21.12	20.51	20.66	48,591
15 Feb 23	20.73000 +0.19	20.88	20.17	20.17	25,933
14 Feb 23	20.54000 -0.59	21.16	20.51	20.97	35,481
13 Feb 23	21.13000 +0.28	21.23	21.06	21.06	17,593
10 Feb 23	20.85000 -0.12	21.08	20.84	20.84	25,974
09 Feb 23	20.97000 +0.06	21.25	20.97	21.10	31,099
08 Feb 23	20.91000 +0.03	20.96	20.60	20.68	35,186
07 Feb 23	20.88000 +0.16	21.02	20.51	20.77	28,920
06 Feb 23	20.72000 -0.41	21.15	20.62	21.15	51,114
03 Feb 23	21.13000 -0.03	21.37	20.69	20.96	26,646
02 Feb 23	21.16000 +0.39	21.51	20.19	20.93	43,348
01 Feb 23	20.77000 -0.29	21.25	20.75	21.04	48,044
31 Jan 23	21.06000 +0.56	21.21	20.34	20.34	43,335
30 Jan 23	20.50000 -0.02	20.63	20.41	20.49	23,116
27 Jan 23	20.52000 +0.38	20.66	20.14	20.17	24,301
26 Jan 23	20.14000 -0.15	20.37	19.94	20.27	39,151
25 Jan 23	20.29000 +0.34	20.43	19.70	19.88	46,676
24 Jan 23	19.95000 +0.24	20.08	19.63	19.78	44,996
23 Jan 23	19.71000 +0.01	19.91	19.57	19.75	47,580
20 Jan 23	19.70000 +0.04	19.77	19.57	19.60	43,080
19 Jan 23	19.66000 -0.54	20.20	19.55	20.15	44,925
18 Jan 23	20.20000 +0.10	20.35	19.95	19.96	49,418
17 Jan 23	20.10000 -0.30	20.71	20.10	20.40	30,671
13 Jan 23	20.40000 +0.07	20.50	19.88	20.30	32,373
12 Jan 23	20.33000 +0.29	20.55	20.04	20.22	67,131
11 Jan 23	20.04000 +0.17	20.26	19.92	19.92	63,000
10 Jan 23	19.87000 +0.24	20.15	19.67	19.74	47,672
09 Jan 23	19.63000 +0.28	19.83	19.22	19.48	64,522
06 Jan 23	19.35000 +0.32	19.49	18.98	19.20	42,828
05 Jan 23	19.03000 +0.21	19.12	18.45	18.78	39,927
04 Jan 23	18.82000 +0.23	19.12	18.56	18.77	46,721
03 Jan 23	18.59000 -0.11	18.94	18.40	18.71	55,605
30 Dec 22	18.70000 +0.33	18.96	18.21	18.39	66,611
29 Dec 22	18.37000 +0.87	18.49	17.68	17.70	63,858
28 Dec 22	17.50000 -0.27	17.93	17.31	17.81	30,868
27 Dec 22	17.77000 -0.12	18.04	17.58	18.04	56,094
23 Dec 22	17.89000 +0.23	17.91	17.53	17.53	29,284
22 Dec 22	17.66000 -0.16	17.74	17.35	17.59	37,514
21 Dec 22	17.82000 -0.03	18.14	17.78	17.82	30,314
20 Dec 22	17.85000 +0.04	17.91	16.39	17.68	51,329
19 Dec 22	17.81000 +0.48	17.84	17.27	17.43	45,960
16 Dec 22	17.33000 -0.04	17.34	16.93	17.12	53,728
15 Dec 22	17.37000 -0.36	17.49	16.90	16.90	31,081
14 Dec 22	17.73000 +0.13	17.92	17.57	17.60	43,312
13 Dec 22	17.60000 +0.42	18.20	17.27	17.53	62,713
12 Dec 22	17.18000 -0.82	18.00	17.00	18.00	60,932
09 Dec 22	18.00000 -0.06	18.37	17.96	18.10	53,939
08 Dec 22	18.06000 +0.70	18.50	17.44	18.00	117,167
07 Dec 22	17.36000 +0.37	17.44	17.07	17.25	75,105
06 Dec 22	16.99000 +0.14	17.09	16.84	16.94	35,344
05 Dec 22	16.85000 -0.28	17.09	16.79	16.95	39,074
02 Dec 22	17.13000 +0.10	17.20	16.80	16.92	29,098
01 Dec 22	17.03000 +0.02	17.24	16.96	17.17	22,050
30 Nov 22	17.01000 -0.01	17.15	16.66	17.15	38,043
29 Nov 22	17.02000 +0.22	17.17	16.90	16.90	27,048
28 Nov 22	16.80000 -0.64	17.29	16.53	17.29	66,333
25 Nov 22	17.44000 -0.26	17.77	17.39	17.74	20,772
23 Nov 22	17.70000 +0.06	17.83	17.42	17.71	26,830
22 Nov 22	17.64000 -0.11	18.17	17.50	17.79	31,059
21 Nov 22	17.75000 -0.54	18.22	17.65	18.20	36,560
18 Nov 22	18.29000 +0.50	18.35	17.83	17.84	45,762
17 Nov 22	17.79000 +0.20	18.08	16.80	17.37	46,626
16 Nov 22	17.59000 -0.37	18.00	17.47	18.00	51,356
15 Nov 22	17.96000 +0.47	18.02	17.48	17.57	44,550
14 Nov 22	17.49000 +0.00	17.70	17.25	17.25	37,287
11 Nov 22	17.49000 +0.56	17.94	16.73	16.89	59,906
10 Nov 22	16.93000 +0.47	17.42	16.70	16.79	57,569
09 Nov 22	16.46000 +0.01	16.74	16.25	16.32	38,141
08 Nov 22	16.45000 +0.36	16.78	16.07	16.07	76,500
07 Nov 22	16.09000 +2.28	16.18	15.40	15.48	66,826
14 Oct 22	13.81000 +0.01	13.95	13.64	13.95	84,834
13 Oct 22	13.80000 +0.39	13.84	13.08	13.19	86,653
12 Oct 22	13.41000 +0.23	13.41	13.10	13.25	35,123
11 Oct 22	13.18000 +0.25	13.33	12.91	12.99	87,476
10 Oct 22	12.93000 -0.30	13.48	12.90	13.25	52,171
07 Oct 22	13.23000 -0.27	13.36	13.03	13.34	79,799
06 Oct 22	13.50000 -0.44	13.99	13.48	13.99	32,314
05 Oct 22	13.94000 -0.08	14.09	13.62	13.86	55,309
04 Oct 22	14.02000 +0.15	14.27	13.95	13.97	102,360
03 Oct 22	13.87000 +0.38	13.98	13.50	13.58	73,403
30 Sep 22	13.49000 -0.03	13.65	13.27	13.54	81,962
29 Sep 22	13.52000 -0.25	13.63	13.46	13.63	53,149
28 Sep 22	13.77000 +0.20	13.84	13.54	13.54	43,103
27 Sep 22	13.57000 -0.42	14.11	13.37	14.11	77,696
26 Sep 22	13.99000 -0.22	14.25	13.99	14.10	76,116
23 Sep 22	14.21000 -0.21	14.40	14.09	14.33	82,805
22 Sep 22	14.42000 -0.17	14.60	14.34	14.54	99,206
21 Sep 22	14.59000 -0.27	15.12	14.59	14.98	78,290
20 Sep 22	14.86000 +0.17	15.18	14.40	14.56	145,756
19 Sep 22	14.69000 +0.16	14.81	14.46	14.46	110,791
16 Sep 22	14.53000 -0.15	14.54	14.18	14.47	104,248
15 Sep 22	14.68000 -0.18	14.98	14.64	14.76	106,204
14 Sep 22	14.86000 -0.53	15.47	14.80	15.47	93,715
13 Sep 22	15.39000 -0.18	15.60	15.01	15.09	164,842
12 Sep 22	15.57000 +0.32	15.75	15.27	15.41	49,496
09 Sep 22	15.25000 +0.47	15.66	14.86	14.99	154,139
08 Sep 22	14.78000 -0.62	15.94	14.38	15.94	171,152
07 Sep 22	15.40000 +0.56	15.44	14.79	14.85	59,447
06 Sep 22	14.84000 -0.34	15.36	14.81	15.19	112,535
02 Sep 22	15.18000 -0.03	15.44	15.05	15.44	56,123
01 Sep 22	15.21000 -0.66	15.85	15.13	15.85	47,946
31 Aug 22	15.87000 -0.63	16.53	15.78	16.29	39,496
30 Aug 22	16.50000 +0.17	16.54	16.18	16.39	74,316
29 Aug 22	16.33000 -0.27	16.45	16.25	16.40	68,460
26 Aug 22	16.60000 -0.08	16.69	16.49	16.67	76,793
25 Aug 22	16.68000 +0.28	16.77	16.50	16.52	50,846
24 Aug 22	16.40000 +0.06	16.50	16.25	16.42	44,986
23 Aug 22	16.34000 -0.10	16.57	16.28	16.49	67,082
22 Aug 22	16.44000 -0.33	16.72	16.33	16.63	103,657
19 Aug 22	16.77000 +0.04	16.86	16.43	16.66	94,787
18 Aug 22	16.73000 +0.08	16.78	16.50	16.65	90,327
17 Aug 22	16.65000 -0.14	16.76	16.41	16.75	137,801
16 Aug 22	16.79000 +0.36	16.91	16.26	16.48	194,363
15 Aug 22	16.43000 +0.02	16.62	16.28	16.41	175,641
12 Aug 22	16.41000 +0.10	16.65	16.20	16.31	184,300
11 Aug 22	16.31000 +0.18	16.49	16.28	16.32	105,840
10 Aug 22	16.13000 +0.13	16.33	16.03	16.25	73,616
09 Aug 22	16.00000 -0.30	16.30	15.88	16.30	75,796
08 Aug 22	16.30000 +0.17	16.52	16.21	16.21	83,887
05 Aug 22	16.13000 -0.24	16.36	16.00	16.36	76,128
04 Aug 22	16.37000 -0.28	16.70	16.37	16.70	45,530
03 Aug 22	16.65000 +0.15	16.74	16.27	16.56	88,586
02 Aug 22	16.50000 -0.26	16.68	16.41	16.63	38,888
01 Aug 22	16.76000 +0.22	16.76	16.15	16.55	79,110
29 Jul 22	16.54000 -0.10	16.82	16.51	16.82	41,905
28 Jul 22	16.64000 +0.03	16.69	16.52	16.58	58,474
27 Jul 22	16.61000 +0.26	16.71	16.36	16.45	28,978
26 Jul 22	16.35000 -0.38	16.61	16.35	16.60	50,051
25 Jul 22	16.73000 +0.15	16.79	16.20	16.62	102,995
22 Jul 22	16.58000 -0.20	16.94	16.44	16.78	36,564
21 Jul 22	16.78000 +0.00	16.79	16.47	16.63	45,920
20 Jul 22	16.78000 +0.36	16.85	16.44	16.46	109,876
19 Jul 22	16.42000 +0.05	16.65	16.38	16.43	77,919
18 Jul 22	16.37000 +0.17	16.65	16.22	16.43	44,755
15 Jul 22	16.20000 +0.20	16.31	15.88	16.19	28,323
14 Jul 22	16.00000 -0.30	16.18	15.80	16.14	138,586
13 Jul 22	16.30000 -0.29	16.55	16.16	16.42	27,743
12 Jul 22	16.59000 +0.48	16.74	16.06	16.06	43,727
11 Jul 22	16.11000 -0.05	16.26	15.98	16.03	44,641
08 Jul 22	16.16000 -0.09	16.56	16.05	16.27	61,227
07 Jul 22	16.25000 +0.45	16.29	15.83	15.94	109,259
06 Jul 22	15.80000 -0.09	16.20	15.62	15.83	148,615
05 Jul 22	15.89000 +0.36	15.94	15.01	15.50	111,225
01 Jul 22	15.53000 -0.02	15.72	15.42	15.53	137,783
30 Jun 22	15.55000 -0.31	15.76	15.20	15.61	106,027
29 Jun 22	15.86000 +0.12	16.11	15.42	15.64	140,147
28 Jun 22	15.74000 -0.71	16.51	15.74	16.42	62,832
27 Jun 22	16.45000 -0.22	17.32	16.17	16.89	100,900
24 Jun 22	16.67000 +0.60	17.15	15.93	16.04	1,467,479
23 Jun 22	16.07000 +0.28	16.07	15.65	15.73	112,240
22 Jun 22	15.79000 +0.32	16.02	15.29	15.31	93,962
21 Jun 22	15.47000 +0.17	15.64	15.26	15.41	107,801
17 Jun 22	15.30000 +0.23	15.48	15.07	15.10	166,405
16 Jun 22	15.07000 -0.71	15.57	14.92	15.51	151,622
15 Jun 22	15.78000 -0.28	16.76	15.60	16.26	112,185
14 Jun 22	16.06000 +0.22	16.38	15.45	16.12	179,957
13 Jun 22	15.84000 -0.81	16.37	15.65	16.32	117,441
10 Jun 22	16.65000 -1.01	17.73	16.38	17.73	133,877
09 Jun 22	17.66000 +0.14	18.58	17.20	17.74	178,159
08 Jun 22	17.52000 -0.09	17.68	17.15	17.59	219,743
07 Jun 22	17.61000 +0.45	17.69	16.54	16.74	146,103
06 Jun 22	17.16000 +0.63	17.41	16.49	16.60	136,170
03 Jun 22	16.53000 -0.56	16.91	16.45	16.91	97,761
02 Jun 22	17.09000 +0.31	17.16	16.74	16.88	61,414
01 Jun 22	16.78000 -0.51	17.50	16.76	17.31	81,068
31 May 22	17.29000 +0.00	18.00	17.18	17.29	68,540
27 May 22	17.29000 +0.23	17.39	16.87	16.99	57,580
26 May 22	17.06000 +0.83	17.44	16.20	16.36	95,576
25 May 22	16.23000 +0.27	16.50	15.94	15.96	68,699
24 May 22	15.96000 +0.46	16.22	15.13	15.36	138,855
23 May 22	15.50000 -0.20	15.72	15.20	15.72	88,453
20 May 22	15.70000 -0.13	15.99	15.35	15.98	89,311
19 May 22	15.83000 -0.59	16.38	15.78	16.38	71,772
18 May 22	16.42000 -0.45	16.65	16.04	16.65	96,892
17 May 22	16.87000 -0.10	17.49	16.86	17.21	124,071
16 May 22	16.97000 +0.01	17.29	16.65	16.88	72,417
13 May 22	16.96000 -0.12	17.33	16.84	17.19	69,935
12 May 22	17.08000 +0.18	17.61	16.80	16.98	84,209
11 May 22	16.90000 -0.33	17.63	16.85	17.22	79,609
10 May 22	17.23000 +0.28	17.88	16.84	17.12	75,780
09 May 22	16.95000 -0.06	17.20	16.75	16.85	68,892
06 May 22	17.01000 -0.07	17.29	16.85	17.08	66,871
05 May 22	17.08000 -0.37	17.21	16.71	17.21	115,790
04 May 22	17.45000 +0.31	17.45	16.83	17.29	82,462
03 May 22	17.14000 -0.14	17.39	16.93	17.28	90,064
02 May 22	17.28000 +0.42	17.35	16.76	16.76	106,971
29 Apr 22	16.86000 -0.52	17.57	16.78	17.28	93,255
28 Apr 22	17.38000 +0.10	17.62	17.23	17.39	122,354
27 Apr 22	17.28000 -0.15	17.61	17.15	17.50	86,443
26 Apr 22	17.43000 -0.64	18.01	17.43	17.89	125,304
25 Apr 22	18.07000 +0.01	18.13	17.62	18.00	73,502
22 Apr 22	18.06000 -0.43	18.50	17.94	18.39	75,871
21 Apr 22	18.49000 +0.09	18.68	18.26	18.52	147,739
20 Apr 22	18.40000 +0.08	18.74	18.02	18.33	101,070
19 Apr 22	18.32000 +0.24	18.52	18.00	18.16	118,423
18 Apr 22	18.08000 -0.16	18.30	17.88	18.08	84,956
14 Apr 22	18.24000 +0.24	18.58	18.07	18.07	103,966
13 Apr 22	18.00000 -0.10	18.28	17.59	17.65	164,709
12 Apr 22	18.10000 -0.16	18.73	18.01	18.47	78,916
11 Apr 22	18.26000 +0.15	18.42	17.87	17.96	78,419
08 Apr 22	18.11000 +0.03	18.41	17.99	18.10	50,566
07 Apr 22	18.08000 -0.22	18.30	17.81	18.30	62,332
06 Apr 22	18.30000 -0.28	18.50	18.22	18.50	74,834
05 Apr 22	18.58000 -0.40	19.20	18.40	19.03	121,316
04 Apr 22	18.98000 -0.18	19.20	18.58	18.96	104,839
01 Apr 22	19.16000 +0.22	19.24	18.77	19.06	88,301
31 Mar 22	18.94000 -0.45	19.48	18.82	19.48	115,684
30 Mar 22	19.39000 -0.69	20.39	19.22	20.08	83,761
29 Mar 22	20.08000 +0.17	20.79	19.88	19.91	116,157
28 Mar 22	19.91000 +1.54	19.99	18.42	18.55	155,052
25 Mar 22	18.37000 -0.55	18.97	18.00	18.97	811,111
24 Mar 22	18.92000 -0.09	19.12	18.44	18.98	76,776
23 Mar 22	19.01000 -0.13	19.30	18.95	19.04	90,238
22 Mar 22	19.14000 +0.07	19.64	18.99	19.20	159,916
21 Mar 22	19.07000 -0.43	19.98	18.93	19.69	137,273
18 Mar 22	19.50000 -0.67	20.19	19.50	20.15	312,499
17 Mar 22	20.17000 +0.15	20.21	19.63	20.08	154,794
16 Mar 22	20.02000 -0.42	20.50	19.74	20.44	111,202
15 Mar 22	20.44000 +0.08	20.62	20.03	20.42	65,540
14 Mar 22	20.36000 -0.14	20.68	20.04	20.68	35,484
11 Mar 22	20.50000 +0.03	20.72	20.39	20.72	32,832
10 Mar 22	20.47000 -0.12	20.57	19.75	20.28	53,207
09 Mar 22	20.59000 -0.03	21.62	20.39	20.91	111,040
08 Mar 22	20.62000 +0.71	20.78	19.93	19.93	42,499
07 Mar 22	19.91000 -0.68	20.71	19.76	20.71	49,796
04 Mar 22	20.59000 -0.52	20.96	20.33	20.87	34,212
03 Mar 22	21.11000 -0.20	21.43	20.86	21.43	40,461
02 Mar 22	21.31000 +0.60	21.48	20.64	20.88	33,413
01 Mar 22	20.71000 -0.29	21.03	20.25	21.03	43,339
28 Feb 22	21.00000 -0.21	21.32	20.77	21.00	38,863
25 Feb 22	21.21000 +0.94	21.42	20.31	20.40	60,082
24 Feb 22	20.27000 -0.07	20.45	19.67	20.00	276,249
23 Feb 22	20.34000 -0.47	20.86	20.32	20.86	46,068
22 Feb 22	20.81000 -0.48	21.35	20.48	21.23	68,814
18 Feb 22	21.29000 +0.48	21.49	20.70	20.75	46,404
17 Feb 22	20.81000 -0.48	21.21	20.47	21.19	43,446
16 Feb 22	21.29000 -0.52	21.89	21.13	21.70	42,193
15 Feb 22	21.81000 +0.57	21.86	21.29	21.36	86,281
14 Feb 22	21.24000 -0.41	21.93	21.00	21.65	117,275
11 Feb 22	21.65000 -0.21	22.36	21.53	21.86	35,530
10 Feb 22	21.86000 -0.28	22.33	21.76	21.95	50,772
09 Feb 22	22.14000 -0.06	22.47	22.03	22.23	71,136
08 Feb 22	22.20000 +0.25	22.20	21.95	21.95	19,454
07 Feb 22	21.95000 -0.18	22.25	21.80	22.03	29,352
04 Feb 22	22.13000 -0.06	22.42	21.59	22.01	55,595
03 Feb 22	22.19000 -0.38	22.45	22.07	22.29	44,126
02 Feb 22	22.57000 +0.11	22.59	22.00	22.46	42,421
01 Feb 22	22.46000 +0.42	22.68	22.01	22.15	49,474
31 Jan 22	22.04000 +1.00	22.09	20.86	20.86	49,895
28 Jan 22	21.04000 -0.37	21.33	20.19	21.33	46,498
27 Jan 22	21.41000 -0.39	22.08	21.16	21.85	44,631
26 Jan 22	21.80000 -0.51	22.81	21.47	22.40	48,807
25 Jan 22	22.31000 -0.01	22.47	21.52	22.00	39,378
24 Jan 22	22.32000 +0.37	22.44	21.33	21.51	85,196
21 Jan 22	21.95000 -0.27	22.90	21.62	22.10	55,973
20 Jan 22	22.22000 -0.36	23.30	22.17	22.91	76,087
19 Jan 22	22.58000 +0.04	23.01	22.26	22.54	58,107
18 Jan 22	22.54000 -0.62	23.20	22.54	22.87	56,429
14 Jan 22	23.16000 -0.09	23.24	22.68	23.21	47,139
13 Jan 22	23.25000 +0.23	23.70	23.07	23.08	26,323
12 Jan 22	23.02000 -0.02	23.29	22.87	23.15	46,317
11 Jan 22	23.04000 +0.24	23.36	22.22	22.79	75,556
10 Jan 22	22.80000 -0.06	22.99	22.20	22.96	68,664
07 Jan 22	22.86000 -0.14	23.27	22.80	23.02	54,300
06 Jan 22	23.00000 -0.50	23.53	22.87	23.53	39,101
05 Jan 22	23.50000 -0.27	23.94	23.09	23.87	46,062
04 Jan 22	23.77000 +0.28	24.27	23.58	23.92	36,291
03 Jan 22	23.49000 +0.21	23.91	23.26	23.29	34,455
31 Dec 21	23.28000 +0.26	23.45	22.99	23.07	38,533
30 Dec 21	23.02000 +0.24	23.37	22.69	22.69	58,454
29 Dec 21	22.78000 +0.73	22.90	22.18	22.18	41,664
28 Dec 21	22.05000 -0.15	22.48	22.03	22.26	28,674
27 Dec 21	22.20000 -0.04	22.68	22.02	22.30	22,550
23 Dec 21	22.24000 -0.21	22.73	22.14	22.48	40,063
22 Dec 21	22.45000 +0.13	22.75	21.78	22.32	65,105
21 Dec 21	22.32000 +0.52	22.71	21.77	22.09	53,501
20 Dec 21	21.80000 -0.72	22.50	21.32	22.36	53,201
17 Dec 21	22.52000 -0.53	23.05	22.46	23.03	70,971
16 Dec 21	23.05000 -0.46	23.67	22.95	23.24	50,221
15 Dec 21	23.51000 +0.33	23.61	23.01	23.20	62,819
14 Dec 21	23.18000 -0.21	23.73	23.01	23.24	72,499
13 Dec 21	23.39000 -0.05	23.56	23.03	23.50	44,956
10 Dec 21	23.44000 +0.25	23.67	23.09	23.48	79,959
09 Dec 21	23.19000 -2.17	23.87	23.05	23.25	114,672
08 Dec 21	25.36000 +0.56	25.65	24.81	25.18	41,036
07 Dec 21	24.80000 +0.00	25.35	24.37	25.10	39,513
06 Dec 21	24.80000 +0.51	25.08	24.12	24.46	53,748
03 Dec 21	24.29000 -0.06	24.80	23.52	24.47	43,174
02 Dec 21	24.35000 +0.71	24.56	23.56	23.85	41,623
01 Dec 21	23.64000 -0.10	24.83	23.41	24.20	45,047
30 Nov 21	23.74000 +0.25	24.14	22.74	23.37	73,329
29 Nov 21	23.49000 -1.58	25.62	23.44	25.31	89,103
26 Nov 21	25.07000 -1.14	25.70	24.67	25.65	45,209
24 Nov 21	26.21000 -0.29	26.35	25.96	26.35	42,589
23 Nov 21	26.50000 +0.06	26.50	26.00	26.28	35,139
22 Nov 21	26.44000 +0.39	26.72	26.03	26.31	29,029
19 Nov 21	26.05000 -0.13	26.22	25.81	25.90	23,951
18 Nov 21	26.18000 +0.07	26.28	25.94	26.09	37,641
17 Nov 21	26.11000 -0.38	26.41	25.84	26.41	72,307
16 Nov 21	26.49000 +0.23	26.50	26.17	26.34	25,259
15 Nov 21	26.26000 -0.25	26.79	26.03	26.79	33,227
12 Nov 21	26.51000 -0.25	27.13	26.32	26.72	27,094
11 Nov 21	26.76000 +0.41	26.84	26.35	26.35	27,849
10 Nov 21	26.35000 +0.10	26.51	26.00	26.24	25,684
09 Nov 21	26.25000 -0.29	26.59	26.09	26.38	18,405
08 Nov 21	26.54000 -0.15	27.21	26.36	26.82	33,331
05 Nov 21	26.69000 +0.74	26.78	26.22	26.22	52,047
04 Nov 21	25.95000 -0.19	26.50	25.76	26.29	21,330
03 Nov 21	26.14000 +0.73	26.48	24.97	25.66	40,490
02 Nov 21	25.41000 -0.42	25.99	25.17	25.80	28,685
01 Nov 21	25.83000 +0.62	26.00	25.21	25.56	33,243
29 Oct 21	25.21000 -0.06	25.42	24.92	25.31	43,328
28 Oct 21	25.27000 +0.26	25.49	24.83	25.02	25,436
27 Oct 21	25.01000 -0.82	26.00	24.94	25.72	40,563
26 Oct 21	25.83000 -0.29	26.31	25.77	26.31	65,589
25 Oct 21	26.12000 +0.16	26.30	25.77	26.07	41,863
22 Oct 21	25.96000 +0.08	26.28	25.45	25.91	41,557
21 Oct 21	25.88000 +0.14	25.88	25.33	25.75	51,170
20 Oct 21	25.74000 +0.15	26.24	25.61	25.64	56,825
19 Oct 21	25.59000 -0.20	26.01	25.48	25.84	45,698
18 Oct 21	25.79000 -0.30	26.17	25.75	25.96	47,997
15 Oct 21	26.09000 -0.48	27.05	26.07	27.05	57,371
14 Oct 21	26.57000 -0.27	27.16	26.39	26.83	41,855
13 Oct 21	26.84000 +0.25	26.97	26.33	26.69	62,843
12 Oct 21	26.59000 +0.20	26.77	26.17	26.43	38,892
11 Oct 21	26.39000 -0.45	26.97	26.39	26.86	24,546
08 Oct 21	26.84000 -0.13	27.34	26.72	27.09	19,737
07 Oct 21	26.97000 +0.56	27.25	26.35	26.69	98,448
06 Oct 21	26.41000 -0.95	27.39	26.36	26.91	47,820
05 Oct 21	27.36000 -0.24	27.73	26.39	27.69	52,160
04 Oct 21	27.60000 +0.00	27.71	27.20	27.52	58,335
01 Oct 21	27.60000 +0.61	27.67	26.20	27.00	61,852
30 Sep 21	26.99000 -0.59	27.62	26.64	27.52	109,965
29 Sep 21	27.58000 +0.11	27.61	27.10	27.48	43,612
28 Sep 21	27.47000 -0.35	28.23	27.16	27.85	69,803
27 Sep 21	27.82000 +0.68	28.13	27.02	27.15	48,375
24 Sep 21	27.14000 +0.66	27.36	26.10	26.39	49,629
23 Sep 21	26.48000 -0.07	27.39	26.42	26.55	35,410
22 Sep 21	26.55000 +0.29	26.85	26.35	26.73	62,537
21 Sep 21	26.26000 -0.11	26.58	25.82	26.50	52,800
20 Sep 21	26.37000 +0.07	26.93	25.81	25.89	64,706
17 Sep 21	26.30000 -1.13	27.50	26.14	27.08	169,925
16 Sep 21	27.43000 -0.10	27.98	27.39	27.67	85,823
15 Sep 21	27.53000 -0.21	28.48	27.04	27.49	82,262
14 Sep 21	27.74000 +1.34	28.00	26.42	26.50	115,567
13 Sep 21	26.40000 -1.42	28.79	26.26	28.05	218,915
10 Sep 21	27.82000 -1.66	29.97	27.59	29.32	92,501
09 Sep 21	29.48000 -1.40	30.36	28.36	29.02	105,384
08 Sep 21	30.88000 -1.04	31.99	30.35	31.99	76,866
07 Sep 21	31.92000 +0.08	32.35	31.75	32.00	54,863
03 Sep 21	31.84000 -0.39	32.50	31.68	32.13	30,488
02 Sep 21	32.23000 -0.11	32.68	31.99	32.45	29,192
01 Sep 21	32.34000 +1.18	32.89	31.44	31.44	44,752
31 Aug 21	31.16000 -1.07	32.40	30.40	32.40	73,253
30 Aug 21	32.23000 -1.37	34.05	32.23	33.95	34,140
27 Aug 21	33.60000 +0.80	33.72	32.81	32.81	25,650
26 Aug 21	32.80000 -0.38	33.63	32.51	33.19	24,782
25 Aug 21	33.18000 +0.15	33.99	33.18	33.48	18,507
24 Aug 21	33.03000 +0.63	33.03	32.41	32.41	16,046
23 Aug 21	32.40000 +0.38	32.75	32.03	32.49	23,534
20 Aug 21	32.02000 +0.01	32.78	31.82	31.82	35,833
19 Aug 21	32.01000 -0.75	33.06	31.60	32.62	26,259
18 Aug 21	32.76000 -0.53	34.13	32.71	33.30	19,207
17 Aug 21	33.29000 -1.23	34.25	33.06	34.25	24,930
16 Aug 21	34.52000 -0.33	35.04	34.23	34.77	14,570
13 Aug 21	34.85000 +0.50	34.90	34.17	34.54	18,368
12 Aug 21	34.35000 -1.26	36.03	34.21	35.70	54,141
11 Aug 21	35.61000 +1.03	35.91	33.51	34.58	34,011
10 Aug 21	34.58000 +0.62	34.93	33.58	33.85	28,077
09 Aug 21	33.96000 +0.27	34.25	33.30	33.69	32,680
06 Aug 21	33.69000 +0.46	34.02	33.36	33.59	19,926
05 Aug 21	33.23000 +0.91	34.14	32.37	32.45	53,904
04 Aug 21	32.32000 -0.65	33.62	32.32	32.87	20,757
03 Aug 21	32.97000 -0.09	33.90	32.80	33.16	42,665
02 Aug 21	33.06000 -0.13	34.19	33.01	33.10	23,871
30 Jul 21	33.19000 -0.06	34.10	33.06	33.25	27,801
29 Jul 21	33.25000 +0.09	33.64	32.94	33.49	36,503
28 Jul 21	33.16000 +0.01	33.90	32.80	33.90	19,613
27 Jul 21	33.15000 -0.57	33.46	32.54	33.46	15,112
26 Jul 21	33.72000 +0.08	34.61	33.33	33.80	21,131
23 Jul 21	33.64000 -0.02	34.90	33.12	33.71	36,454
22 Jul 21	33.66000 -1.39	35.08	33.57	34.86	36,779
21 Jul 21	35.05000 +0.42	35.16	34.79	34.79	26,744
20 Jul 21	34.63000 +0.57	35.04	34.05	34.26	68,456
19 Jul 21	34.06000 -0.56	34.79	33.85	34.24	39,859
16 Jul 21	34.62000 -0.51	35.48	34.59	35.39	31,932
15 Jul 21	35.13000 +0.44	35.31	34.51	34.68	33,148
14 Jul 21	34.69000 -0.12	35.10	34.69	34.97	26,115
13 Jul 21	34.81000 -0.75	35.82	34.74	35.25	34,122
12 Jul 21	35.56000 +0.47	35.64	34.63	34.82	44,199
09 Jul 21	35.09000 +0.85	35.28	34.50	34.50	55,707
08 Jul 21	34.24000 +0.05	34.33	32.86	33.58	57,918
07 Jul 21	34.19000 +0.17	34.72	34.09	34.11	38,879
06 Jul 21	34.02000 -0.50	34.48	33.14	34.34	75,305
02 Jul 21	34.52000 -0.64	35.28	34.52	34.90	97,724
01 Jul 21	35.16000 +0.52	35.31	34.87	34.97	71,192
30 Jun 21	34.64000 +0.69	35.03	33.96	33.96	58,342
29 Jun 21	33.95000 -0.61	34.62	33.84	34.56	42,616
28 Jun 21	34.56000 -1.50	36.46	34.04	36.24	90,820
25 Jun 21	36.06000 -0.63	36.88	36.01	36.59	150,591
24 Jun 21	36.69000 +0.00	37.14	36.38	37.14	35,262
23 Jun 21	36.69000 +0.05	36.96	36.10	36.49	40,486
22 Jun 21	36.64000 -0.56	37.05	36.28	37.05	34,155
21 Jun 21	37.20000 +1.10	37.40	36.31	36.31	50,764
18 Jun 21	36.10000 -0.80	36.47	35.65	36.17	102,254
17 Jun 21	36.90000 -1.12	38.02	36.46	38.02	53,817
16 Jun 21	38.02000 -0.99	39.01	37.91	38.78	31,107
15 Jun 21	39.01000 -0.15	39.25	38.41	38.95	45,209
14 Jun 21	39.16000 -1.06	41.10	38.94	40.55	37,212
11 Jun 21	40.22000 +0.21	41.00	40.12	40.12	65,780
10 Jun 21	40.01000 -0.02	40.28	39.43	40.03	69,634
09 Jun 21	40.03000 +0.03	40.30	39.67	40.18	78,059
08 Jun 21	40.00000 -0.25	40.69	39.86	40.54	65,122
07 Jun 21	40.25000 -0.90	42.01	40.00	41.20	86,583
04 Jun 21	41.15000 +3.67	42.90	38.50	40.00	302,374
03 Jun 21	37.48000 +0.32	37.77	35.92	37.10	64,966
02 Jun 21	37.16000 -0.30	37.74	36.44	37.07	38,452
01 Jun 21	37.46000 +1.61	37.69	35.87	35.95	38,382
28 May 21	35.85000 -0.96	37.19	35.78	37.19	53,362
27 May 21	36.81000 -0.06	37.59	36.79	37.33	81,646
26 May 21	36.87000 +0.50	37.13	36.03	36.42	25,725
25 May 21	36.37000 -0.89	37.66	36.02	37.34	46,340
24 May 21	37.26000 -0.73	37.99	37.05	37.99	29,446
21 May 21	37.99000 +0.34	38.37	37.08	38.17	33,555
20 May 21	37.65000 +0.04	38.02	36.78	37.41	22,836
19 May 21	37.61000 -0.53	38.50	36.63	37.81	44,534
18 May 21	38.14000 -0.01	39.11	37.80	38.49	33,461
17 May 21	38.15000 -0.06	38.36	37.02	38.13	21,582
14 May 21	38.21000 +0.27	38.30	37.73	37.73	17,593
13 May 21	37.94000 +0.93	38.10	36.64	36.76	17,425
12 May 21	37.01000 -1.39	38.60	36.85	38.31	35,879
11 May 21	38.40000 +0.00	39.11	37.51	37.80	29,873
10 May 21	38.40000 -0.80	39.66	38.32	39.46	33,735
07 May 21	39.20000 +0.00	39.29	38.72	39.10	16,611
06 May 21	39.20000 +0.22	39.33	38.33	39.25	20,684
05 May 21	38.98000 -0.28	39.67	38.59	39.33	30,780
04 May 21	39.26000 +0.34	39.41	37.81	38.82	31,081
03 May 21	38.92000 +1.41	39.84	37.50	37.67	50,972
30 Apr 21	37.51000 -0.10	37.79	37.00	37.38	45,263
29 Apr 21	37.61000 +0.65	38.00	37.04	37.16	34,659
28 Apr 21	36.96000 +1.20	37.00	35.94	35.94	45,702
27 Apr 21	35.76000 +0.65	36.06	35.11	35.11	115,242
26 Apr 21	35.11000 +0.19	35.31	34.82	35.08	39,486
23 Apr 21	34.92000 +0.50	35.05	34.40	34.55	62,418
22 Apr 21	34.42000 -1.01	35.49	34.38	35.18	55,232
21 Apr 21	35.43000 +0.97	35.50	34.33	34.33	41,990
20 Apr 21	34.46000 -0.27	34.77	33.92	34.55	68,594
19 Apr 21	34.73000 -0.24	35.05	34.50	35.05	55,990
16 Apr 21	34.97000 +0.37	35.01	34.57	35.00	54,146
15 Apr 21	34.60000 -0.71	35.66	34.27	35.66	90,916
14 Apr 21	35.31000 -1.78	37.04	34.56	37.04	181,550
13 Apr 21	37.09000 -0.15	37.31	36.83	37.04	63,860
12 Apr 21	37.24000 -0.11	37.41	36.40	37.19	25,654
09 Apr 21	37.35000 +0.15	38.34	36.97	37.34	73,680
08 Apr 21	37.20000 -0.05	37.22	36.94	37.10	29,081
07 Apr 21	37.25000 -0.15	37.54	36.81	37.35	81,817
06 Apr 21	37.40000 +0.14	37.79	37.01	37.05	20,811
05 Apr 21	37.26000 +0.24	37.56	36.85	37.49	41,635
01 Apr 21	37.02000 +0.56	37.38	36.32	36.32	28,318
31 Mar 21	36.46000 +0.02	37.45	36.22	36.39	106,021
30 Mar 21	36.44000 +1.04	36.47	34.91	35.49	48,680
29 Mar 21	35.40000 -1.42	36.82	35.30	36.82	43,826
26 Mar 21	36.82000 +0.11	37.49	35.37	36.99	48,926
25 Mar 21	36.71000 +1.45	36.77	33.19	34.90	69,052
24 Mar 21	35.26000 +0.01	37.00	35.08	35.41	38,847
23 Mar 21	35.25000 -1.34	36.44	35.07	36.09	31,078
22 Mar 21	36.59000 -1.41	38.27	36.35	38.27	58,257
19 Mar 21	38.00000 -1.23	39.98	38.00	39.21	167,557
18 Mar 21	39.23000 +0.10	39.68	37.37	39.00	31,256
17 Mar 21	39.13000 +0.91	39.29	36.89	38.24	32,247
16 Mar 21	38.22000 -0.05	39.95	36.52	38.53	90,423
15 Mar 21	38.27000 -0.99	39.30	37.46	39.20	74,808
12 Mar 21	39.26000 -0.22	39.95	37.89	37.89	60,500
11 Mar 21	39.48000 +1.35	39.48	37.67	38.49	43,519
10 Mar 21	38.13000 +1.07	38.41	37.05	37.50	59,268
09 Mar 21	37.06000 -0.07	37.88	36.78	36.83	40,816
08 Mar 21	37.13000 +1.35	37.49	35.98	35.98	34,446
05 Mar 21	35.78000 +1.76	35.81	33.85	34.84	29,835
04 Mar 21	34.02000 -0.83	35.24	33.81	34.80	40,357
03 Mar 21	34.85000 +0.35	35.53	33.70	34.64	33,030
02 Mar 21	34.50000 -0.18	35.06	34.25	34.79	24,356
01 Mar 21	34.68000 +0.87	35.78	34.31	34.69	34,720
26 Feb 21	33.81000 -0.08	34.39	33.54	34.00	27,506
25 Feb 21	33.89000 -1.82	35.90	32.01	32.01	43,321
24 Feb 21	35.71000 +2.28	35.98	33.42	33.79	64,540
23 Feb 21	33.43000 -0.07	34.31	33.10	33.45	40,814
22 Feb 21	33.50000 +0.61	33.98	32.69	32.69	27,742
19 Feb 21	32.89000 +0.83	33.19	32.06	32.06	33,991
18 Feb 21	32.06000 +0.16	32.29	31.45	31.90	31,506
17 Feb 21	31.90000 -0.43	32.35	31.37	32.17	29,207
16 Feb 21	32.33000 -1.14	33.92	32.16	33.92	35,066
12 Feb 21	33.47000 +0.23	33.92	33.06	33.06	28,927
11 Feb 21	33.24000 -0.51	34.13	32.86	33.85	41,256
10 Feb 21	33.75000 -0.15	34.20	33.16	34.01	27,380
09 Feb 21	33.90000 +0.24	34.39	33.65	33.94	38,617
08 Feb 21	33.66000 +1.12	33.88	32.06	32.65	31,798
05 Feb 21	32.54000 -0.01	32.66	31.75	32.56	22,304
04 Feb 21	32.55000 +1.04	32.99	31.34	31.51	41,901
03 Feb 21	31.51000 +0.32	31.98	30.88	31.10	30,600
02 Feb 21	31.19000 +0.26	31.55	30.86	31.44	42,501
01 Feb 21	30.93000 +0.80	31.42	30.01	30.44	44,570
29 Jan 21	30.13000 -1.01	31.23	30.02	31.23	51,761
28 Jan 21	31.14000 -0.54	32.11	29.86	31.96	61,618
27 Jan 21	31.68000 -0.54	32.46	31.02	31.43	57,047
26 Jan 21	32.22000 -0.47	33.43	31.89	32.88	35,505
25 Jan 21	32.69000 -0.65	33.81	32.38	33.34	36,062
22 Jan 21	33.34000 +1.31	33.45	31.50	31.80	62,462
21 Jan 21	32.03500 -0.35	32.57	31.88	32.38	50,889
20 Jan 21	32.38000 +0.05	32.69	32.03	32.37	21,281
19 Jan 21	32.33000 +0.10	32.70	32.10	32.54	32,294
15 Jan 21	32.23000 -1.10	33.12	32.09	33.12	33,890
14 Jan 21	33.33000 +0.38	34.15	33.04	33.04	49,836
13 Jan 21	32.95000 -0.09	33.22	32.05	33.17	22,407
12 Jan 21	33.04000 +0.05	33.49	32.53	32.99	32,457
11 Jan 21	32.99000 +0.49	33.23	31.89	31.89	28,470
08 Jan 21	32.50000 -0.67	33.06	30.93	33.06	69,636
07 Jan 21	33.17000 -0.02	33.52	32.64	33.18	32,951
06 Jan 21	33.19000 +1.57	33.62	32.13	32.22	47,276
05 Jan 21	31.62000 +0.58	32.19	31.30	31.45	45,495
04 Jan 21	31.04000 -1.21	33.00	30.81	32.27	61,911
31 Dec 20	32.25000 +0.06	32.46	31.73	32.08	29,209
30 Dec 20	32.19000 +0.86	32.54	30.86	30.86	33,873
29 Dec 20	31.33000 -0.39	31.70	30.56	31.70	36,784
28 Dec 20	31.72000 +0.25	32.67	31.50	31.64	70,190
24 Dec 20	31.47000 +0.21	32.01	31.22	31.50	12,376
23 Dec 20	31.26000 -0.23	31.79	30.93	31.79	48,200
22 Dec 20	31.49000 -0.52	32.20	31.37	32.16	32,795
21 Dec 20	32.01000 -0.84	32.54	31.20	32.41	43,170
18 Dec 20	32.85000 -0.86	33.99	32.59	33.96	125,449
17 Dec 20	33.71000 -0.26	34.40	33.32	33.77	46,466
16 Dec 20	33.97000 -0.01	34.57	33.44	34.24	39,083
15 Dec 20	33.98000 +1.51	34.10	32.32	32.33	42,277
14 Dec 20	32.47000 -1.15	34.60	32.03	33.99	36,961
11 Dec 20	33.62000 -1.54	34.95	33.50	34.95	51,776
10 Dec 20	35.16000 +2.02	36.49	32.24	32.51	123,618
09 Dec 20	33.14000 +0.75	33.99	32.17	32.82	65,590
08 Dec 20	32.39000 +0.73	32.48	31.35	31.41	57,372
07 Dec 20	31.66000 -0.93	32.49	31.48	32.49	28,912
04 Dec 20	32.59000 +0.48	32.85	31.52	32.49	42,146
03 Dec 20	32.11000 +1.44	32.42	31.06	31.06	34,120
02 Dec 20	30.67000 +0.10	30.84	30.20	30.54	29,645
01 Dec 20	30.57000 +0.30	31.05	30.32	30.65	39,114
30 Nov 20	30.27000 -0.89	31.26	30.21	30.96	46,461
27 Nov 20	31.16000 +0.03	31.35	30.42	31.16	19,076
25 Nov 20	31.13000 -0.42	31.89	30.23	31.57	45,640
24 Nov 20	31.55000 +1.44	32.00	30.06	30.50	44,725
23 Nov 20	30.11000 +0.46	30.24	29.59	29.65	37,120
20 Nov 20	29.65000 -0.52	29.99	28.70	29.74	54,229
19 Nov 20	30.17000 +0.14	30.32	29.39	29.84	31,960
18 Nov 20	30.03000 -0.12	30.67	29.96	30.67	22,819
17 Nov 20	30.15000 -0.57	30.63	30.02	30.63	43,886
16 Nov 20	30.72000 +0.97	30.86	29.76	30.13	40,765
13 Nov 20	29.75000 +0.11	30.05	28.98	29.79	41,990
12 Nov 20	29.64000 -0.82	30.80	29.44	30.21	32,668
11 Nov 20	30.46000 +0.70	30.78	29.71	29.89	47,400
10 Nov 20	29.76000 +0.95	30.09	28.84	29.24	84,437
09 Nov 20	28.81000 +0.19	30.08	28.52	30.08	97,271
06 Nov 20	28.62000 -0.26	29.50	28.37	29.20	43,814
05 Nov 20	28.88000 +0.81	29.17	28.11	28.11	39,900
04 Nov 20	28.07000 -0.40	28.42	27.61	28.04	30,540
03 Nov 20	28.47000 +0.73	28.72	27.77	28.25	35,102
02 Nov 20	27.74000 +0.24	28.32	27.18	27.63	31,652
30 Oct 20	27.50000 -0.10	28.57	26.67	27.39	69,571
29 Oct 20	27.60000 -0.57	28.22	27.26	27.91	42,152
28 Oct 20	28.17000 -1.29	29.21	28.10	28.79	45,263
27 Oct 20	29.46000 +0.10	29.67	29.01	29.23	47,634
26 Oct 20	29.36000 -0.72	29.57	29.00	29.44	40,473
23 Oct 20	30.08000 +0.81	30.16	29.21	29.75	35,122
22 Oct 20	29.27000 +0.08	29.65	28.58	29.36	49,735
21 Oct 20	29.19000 -0.50	29.79	28.77	29.69	46,942
20 Oct 20	29.69000 +0.35	30.35	29.28	29.66	41,079
19 Oct 20	29.34000 -0.52	30.40	29.21	30.09	44,795
16 Oct 20	29.86000 +0.43	30.13	29.24	29.35	30,190
15 Oct 20	29.43000 -0.02	29.72	29.11	29.15	37,180
14 Oct 20	29.45000 -0.62	30.20	29.20	30.20	33,439
13 Oct 20	30.07000 +0.26	30.14	29.15	29.53	61,357
12 Oct 20	29.81000 +1.09	29.88	28.27	28.73	38,521
09 Oct 20	28.72000 +0.20	28.90	28.12	28.90	48,883
08 Oct 20	28.52000 -0.14	28.88	27.81	28.88	99,942
07 Oct 20	28.66000 +0.94	28.74	28.30	28.63	122,044
06 Oct 20	27.72000 -0.27	28.72	27.72	28.09	57,795
05 Oct 20	27.99000 +0.60	28.16	27.43	27.54	89,094
02 Oct 20	27.39000 +0.92	27.57	25.99	25.99	81,964
01 Oct 20	26.47000 +0.64	26.67	25.82	26.00	68,353
30 Sep 20	25.83000 +0.17	26.42	25.46	25.90	56,597
29 Sep 20	25.66000 -0.43	26.03	25.38	26.00	40,151
28 Sep 20	26.09000 +0.80	26.33	25.46	25.58	47,986
25 Sep 20	25.29000 -0.43	25.90	24.98	25.58	64,340
24 Sep 20	25.72000 +0.08	26.02	25.08	25.68	46,714
23 Sep 20	25.64000 -0.70	26.85	25.60	26.21	56,554
22 Sep 20	26.34000 -0.02	26.79	25.90	26.53	63,219
21 Sep 20	26.36000 -0.97	27.23	26.06	26.90	84,246
18 Sep 20	27.33000 +0.33	27.54	27.13	27.19	167,209
17 Sep 20	27.00000 -0.66	27.90	26.71	27.20	80,166
16 Sep 20	27.66000 +0.06	28.22	27.58	27.83	58,255
15 Sep 20	27.60000 -0.39	28.73	27.53	28.18	73,902
14 Sep 20	27.99000 +0.45	28.06	26.61	27.70	107,473
11 Sep 20	27.54000 -0.79	28.75	27.19	28.54	83,165
10 Sep 20	28.33000 +0.09	29.16	28.24	28.65	119,801
09 Sep 20	28.24000 -0.29	29.10	28.19	28.57	93,603
08 Sep 20	28.53000 -0.23	29.15	28.24	28.55	106,515
04 Sep 20	28.76000 +0.81	28.84	27.63	28.49	107,196
03 Sep 20	27.95000 +1.01	28.65	26.48	28.05	154,565
02 Sep 20	26.94000 +0.55	26.99	26.16	26.44	96,726
01 Sep 20	26.39000 +1.74	26.39	24.47	24.50	85,288
31 Aug 20	24.65000 +0.56	24.88	23.94	24.45	82,209
28 Aug 20	24.09000 +0.36	24.23	23.80	23.94	59,224
27 Aug 20	23.73000 +0.23	24.41	23.60	23.60	59,193
26 Aug 20	23.50000 -0.13	23.72	23.11	23.50	53,942
25 Aug 20	23.63000 +0.73	23.90	22.76	22.99	80,380
24 Aug 20	22.90000 +0.77	22.97	21.60	22.33	73,517
21 Aug 20	22.13000 -0.83	22.91	22.07	22.76	93,965
20 Aug 20	22.96000 +0.55	23.18	22.25	22.25	60,430
19 Aug 20	22.41000 +0.20	22.90	22.19	22.26	56,538
18 Aug 20	22.21000 -0.92	23.08	22.08	23.08	69,880
17 Aug 20	23.13000 -0.13	23.55	22.95	23.19	30,869
14 Aug 20	23.26000 +0.08	23.55	22.88	22.91	36,904
13 Aug 20	23.18000 +0.07	23.83	23.00	23.09	41,374
12 Aug 20	23.11000 +0.28	23.42	22.99	22.99	47,510
11 Aug 20	22.83000 -0.11	23.68	22.68	23.16	37,868
10 Aug 20	22.94000 +1.13	23.16	21.82	21.95	37,825
07 Aug 20	21.81000 +0.15	22.23	21.55	21.55	61,413
06 Aug 20	21.66000 -0.31	22.00	21.59	21.92	40,802
05 Aug 20	21.97000 +0.15	22.12	21.66	21.96	38,170
04 Aug 20	21.82000 +0.50	21.88	21.29	21.29	30,394
03 Aug 20	21.32000 -0.08	21.57	20.98	21.51	68,958
31 Jul 20	21.40000 -0.86	22.17	21.07	22.04	51,939
30 Jul 20	22.26000 +0.77	22.44	21.10	21.28	58,057
29 Jul 20	21.49000 +0.72	21.79	20.77	20.83	92,221
28 Jul 20	20.77000 -0.20	21.59	20.68	20.91	75,039
27 Jul 20	20.97000 +0.05	21.02	20.37	20.96	64,678
24 Jul 20	20.92000 -0.53	21.64	20.77	21.49	64,053
23 Jul 20	21.45000 +0.13	21.58	21.12	21.38	57,979
22 Jul 20	21.32000 -0.39	21.89	21.02	21.68	73,547
21 Jul 20	21.71000 +0.65	21.97	21.11	21.32	71,841
20 Jul 20	21.06000 -1.46	22.50	20.48	22.50	106,580
17 Jul 20	22.52000 +0.27	22.73	22.00	22.19	70,943
16 Jul 20	22.25000 -0.14	22.45	21.81	22.10	57,938
15 Jul 20	22.39000 +2.15	22.50	20.77	20.85	107,532
14 Jul 20	20.24000 +0.20	20.60	19.63	19.98	51,307
13 Jul 20	20.04000 +0.16	20.46	19.70	20.08	65,281
10 Jul 20	19.88000 +0.72	20.01	18.97	19.10	54,652
09 Jul 20	19.16000 -0.37	19.56	18.72	19.41	53,108
08 Jul 20	19.53000 +0.82	19.60	18.67	18.99	57,331
07 Jul 20	18.71000 -0.44	19.34	18.66	18.88	29,827
06 Jul 20	19.15000 +0.31	19.31	18.68	19.19	38,947
02 Jul 20	18.84000 -0.28	19.63	18.71	19.62	25,740
01 Jul 20	19.12000 -0.33	19.65	18.84	19.53	52,365
30 Jun 20	19.45000 -0.05	19.63	19.13	19.44	53,768
29 Jun 20	19.50000 +0.84	19.74	18.69	18.86	54,642
26 Jun 20	18.66000 +0.44	18.73	17.58	18.07	146,330
25 Jun 20	18.22000 -0.57	18.74	17.91	18.55	53,468
24 Jun 20	18.79000 -0.28	18.89	18.17	18.78	71,798
23 Jun 20	19.07000 +0.07	19.63	18.78	19.33	53,073
22 Jun 20	19.00000 +0.84	19.07	17.78	17.82	82,882
19 Jun 20	18.16000 +0.02	18.70	17.79	18.48	70,118
18 Jun 20	18.14000 -0.65	18.85	17.79	18.55	74,326
17 Jun 20	18.79000 -0.41	19.19	18.75	19.19	45,357
16 Jun 20	19.20000 +0.44	19.88	18.75	19.59	70,738
15 Jun 20	18.76000 +0.02	18.97	17.52	17.70	66,174
12 Jun 20	18.74000 +0.28	19.29	17.95	18.05	110,911
11 Jun 20	18.46000 -1.25	19.60	18.39	19.00	83,900
10 Jun 20	19.71000 -1.27	21.04	19.30	21.04	82,539
09 Jun 20	20.98000 -0.18	21.28	20.16	20.62	44,051
08 Jun 20	21.16000 +1.45	21.32	20.05	20.05	100,834
05 Jun 20	19.71000 +1.81	19.96	18.65	18.80	92,394
04 Jun 20	17.90000 +0.77	17.97	17.00	17.04	64,567
03 Jun 20	17.13000 +0.93	17.62	16.39	16.82	64,086
02 Jun 20	16.20000 +0.55	16.32	15.59	16.00	71,362
01 Jun 20	15.65000 -0.65	16.42	15.60	16.30	85,834
29 May 20	16.30000 -0.68	16.98	16.07	16.72	226,869
28 May 20	16.98000 -0.97	18.36	16.88	18.26	65,801
27 May 20	17.95000 +1.17	18.06	16.94	17.19	67,741
26 May 20	16.78000 +1.03	16.98	16.00	16.00	60,061
22 May 20	15.75000 +0.63	15.80	14.96	15.20	66,061
21 May 20	15.12000 +0.47	15.29	14.49	14.60	68,954
20 May 20	14.65000 +1.07	14.82	13.84	13.84	71,966
19 May 20	13.58000 -0.99	14.98	13.55	14.68	88,334
18 May 20	14.57000 +0.71	14.86	14.10	14.38	79,427
15 May 20	13.86000 +0.37	13.94	13.12	13.47	68,942
14 May 20	13.49000 +0.35	13.50	12.47	12.84	66,114
13 May 20	13.14000 -0.47	13.81	12.50	13.62	106,416
12 May 20	13.61000 -0.92	14.77	13.61	14.53	76,826
11 May 20	14.53000 +0.32	14.93	13.69	14.12	84,520
08 May 20	14.21000 +0.33	14.31	13.79	14.12	81,524
07 May 20	13.88000 +0.36	14.20	13.65	13.93	83,419
06 May 20	13.52000 -0.13	13.86	13.18	13.83	85,819
05 May 20	13.65000 -0.53	14.78	13.49	14.78	67,558
04 May 20	14.18000 +0.19	14.24	13.71	13.99	67,592
01 May 20	13.99000 -1.00	14.81	13.53	14.67	102,731
30 Apr 20	14.99000 -0.62	15.38	14.76	15.38	85,444
29 Apr 20	15.61000 +1.36	16.00	14.69	14.86	113,340
28 Apr 20	14.25000 -0.41	15.47	14.18	15.12	144,300
27 Apr 20	14.66000 +0.66	14.86	14.03	14.03	71,501
24 Apr 20	14.00000 +0.12	14.23	13.66	13.93	51,645
23 Apr 20	13.88000 -0.02	14.53	13.80	13.80	65,608
22 Apr 20	13.90000 -0.08	15.06	13.60	14.13	67,491
21 Apr 20	13.98000 +0.47	14.38	13.52	14.00	88,031
20 Apr 20	13.51000 -0.37	14.27	13.45	13.88	78,304
17 Apr 20	13.88000 +0.32	14.79	13.64	13.75	150,023
16 Apr 20	13.56000 -0.91	14.62	13.32	14.58	86,491
15 Apr 20	14.47000 -1.77	16.59	14.39	16.59	120,651
14 Apr 20	16.24000 -0.05	18.27	16.02	16.34	147,640
13 Apr 20	16.29000 -0.48	17.37	15.55	17.37	82,382
09 Apr 20	16.77000 +2.09	16.86	14.89	14.89	79,738
08 Apr 20	14.68000 +0.76	15.11	13.67	13.99	104,352
07 Apr 20	13.92000 +0.24	14.73	13.47	13.98	59,525
06 Apr 20	13.68000 +1.37	13.79	12.69	12.83	59,864
03 Apr 20	12.31000 -1.53	13.60	12.30	13.44	96,870
02 Apr 20	13.84000 -0.42	14.41	13.08	14.26	90,248
01 Apr 20	14.26000 -1.35	15.61	13.93	15.31	76,858
31 Mar 20	15.61000 +0.19	15.95	15.15	15.23	148,924
30 Mar 20	15.42000 -1.11	16.79	15.18	16.74	75,554
27 Mar 20	16.53000 -0.03	16.80	15.47	16.11	105,877
26 Mar 20	16.56000 +2.10	16.71	14.44	14.57	57,167
25 Mar 20	14.46000 +0.35	15.07	14.02	14.28	91,202
24 Mar 20	14.11000 +0.59	14.49	13.59	14.15	111,127
23 Mar 20	13.52000 -0.08	13.75	12.46	13.54	59,867
20 Mar 20	13.60000 +0.00	14.00	12.73	13.50	121,939
19 Mar 20	13.60000 -0.08	14.97	13.23	13.63	81,609
18 Mar 20	13.68000 -0.84	14.73	13.17	13.92	110,968
17 Mar 20	14.52000 +1.01	14.76	12.63	13.56	75,329
16 Mar 20	13.51000 -1.56	15.28	13.07	14.05	89,957
13 Mar 20	15.07000 +1.13	15.21	13.57	14.21	82,332
12 Mar 20	13.94000 -1.06	14.92	13.32	14.21	115,012
11 Mar 20	15.00000 -0.21	15.13	14.47	14.91	62,928
10 Mar 20	15.21000 +0.00	15.55	14.12	15.42	120,546
09 Mar 20	15.21000 -1.33	16.17	15.04	15.80	85,600
06 Mar 20	16.54000 +0.16	16.79	16.01	16.01	91,480
05 Mar 20	16.38000 -1.57	17.68	16.18	17.58	111,368
04 Mar 20	17.95000 +0.46	18.07	17.36	17.61	111,088
03 Mar 20	17.49000 -0.99	18.52	17.43	18.36	114,727
02 Mar 20	18.48000 -0.33	18.95	18.18	18.66	71,227
28 Feb 20	18.81000 -0.35	19.14	18.36	18.87	122,935
27 Feb 20	19.16000 -0.66	19.87	18.95	19.70	83,441
26 Feb 20	19.82000 -0.21	20.49	19.76	20.08	48,221
25 Feb 20	20.03000 -1.32	21.65	20.01	21.37	184,085
24 Feb 20	21.35000 -0.53	21.66	21.35	21.35	62,862
21 Feb 20	21.88000 -0.26	22.14	21.69	22.14	33,540
20 Feb 20	22.14000 +0.04	22.36	21.83	22.05	26,548
19 Feb 20	22.10000 +0.23	22.35	21.74	21.83	56,301
18 Feb 20	21.87000 -0.38	22.38	21.64	22.21	71,927
14 Feb 20	22.25000 +0.12	22.32	22.07	22.12	21,745
13 Feb 20	22.13000 +0.10	22.35	21.79	21.95	22,106
12 Feb 20	22.03000 +0.02	22.26	21.76	22.14	36,621
11 Feb 20	22.01000 -0.51	22.69	21.99	22.50	62,704
10 Feb 20	22.52000 -0.85	23.38	22.46	23.32	27,803
07 Feb 20	23.37000 -0.89	24.12	23.34	24.12	38,047
06 Feb 20	24.26000 +0.01	24.61	24.21	24.30	51,119
05 Feb 20	24.25000 +0.14	24.35	24.02	24.26	40,484
04 Feb 20	24.11000 +0.04	24.42	24.10	24.31	75,227
03 Feb 20	24.07000 -0.57	24.65	23.70	24.62	102,598
31 Jan 20	24.64000 +0.01	24.66	24.46	24.53	86,353
30 Jan 20	24.63000 -0.13	24.71	24.36	24.57	61,848
29 Jan 20	24.76000 -0.24	25.03	24.57	25.00	50,485
28 Jan 20	25.00000 +0.40	25.25	24.44	24.72	80,678
27 Jan 20	24.60000 -0.68	25.02	24.58	24.98	34,967
24 Jan 20	25.28000 -0.22	25.60	25.17	25.60	43,548
23 Jan 20	25.50000 +0.01	25.53	24.97	25.37	51,925
22 Jan 20	25.49000 +0.32	25.53	24.92	25.22	50,180
21 Jan 20	25.17000 -0.12	25.33	25.01	25.18	79,801
17 Jan 20	25.29000 +0.12	25.36	24.99	25.23	74,142
16 Jan 20	25.17000 -0.01	25.51	24.94	25.17	48,296
15 Jan 20	25.18000 +0.47	25.65	24.66	24.71	76,902
14 Jan 20	24.71000 +0.22	24.91	24.31	24.43	57,081
13 Jan 20	24.49000 +0.51	24.53	23.75	23.91	47,794
10 Jan 20	23.98000 +0.08	24.17	23.64	23.90	50,566
09 Jan 20	23.90000 -0.27	24.25	23.81	24.23	42,403
08 Jan 20	24.17000 -0.20	24.77	24.14	24.34	41,261
07 Jan 20	24.37000 -0.68	25.04	24.26	24.98	51,490
06 Jan 20	25.05000 -0.01	25.10	24.65	24.88	62,686
03 Jan 20	25.06000 -0.68	25.57	25.02	25.48	95,805
02 Jan 20	25.74000 +0.05	25.86	25.49	25.80	134,913
31 Dec 19	25.69000 +0.05	25.89	25.43	25.58	63,299
30 Dec 19	25.64000 -0.04	25.75	25.49	25.68	54,217
27 Dec 19	25.68000 -0.10	25.82	25.38	25.81	57,005
26 Dec 19	25.78000 -0.15	25.98	25.53	25.91	50,608
24 Dec 19	25.93000 +0.25	26.07	25.75	25.75	39,452
23 Dec 19	25.68000 +0.06	25.69	25.31	25.57	89,924
20 Dec 19	25.62000 +0.06	25.80	25.51	25.58	164,175
19 Dec 19	25.56000 -0.10	25.66	25.36	25.58	152,463
18 Dec 19	25.66000 +0.30	25.73	25.26	25.34	129,099
17 Dec 19	25.36000 +0.19	25.42	25.08	25.18	171,722
16 Dec 19	25.17000 +0.59	25.23	24.77	24.80	226,173
13 Dec 19	24.58000 -0.29	24.68	24.21	24.65	96,808
12 Dec 19	24.87000 +0.49	24.98	24.27	24.30	132,919
11 Dec 19	24.38000 +0.49	24.42	23.97	23.98	123,014
10 Dec 19	23.89000 -0.16	24.14	23.77	24.14	241,027
09 Dec 19	24.05000 +0.33	24.19	23.23	23.56	94,556
06 Dec 19	23.72000 -0.05	24.56	21.30	22.48	182,850
05 Dec 19	23.77000 +0.20	23.77	23.46	23.61	60,723
04 Dec 19	23.57000 -0.18	23.93	23.49	23.84	58,652
03 Dec 19	23.75000 -0.11	23.84	23.39	23.82	60,511
02 Dec 19	23.86000 +0.05	24.15	23.75	23.89	98,559
29 Nov 19	23.81000 -0.02	23.93	23.55	23.72	23,214
27 Nov 19	23.83000 -0.31	24.17	23.75	24.17	54,246
26 Nov 19	24.14000 -0.13	24.65	24.05	24.25	93,967
25 Nov 19	24.27000 +0.92	24.39	23.36	23.36	71,317
22 Nov 19	23.35000 -0.18	23.67	23.00	23.61	71,265
21 Nov 19	23.53000 -0.09	23.60	23.28	23.60	47,490
20 Nov 19	23.62000 +0.05	23.91	23.29	23.47	145,006
19 Nov 19	23.57000 -0.18	23.87	23.41	23.87	229,739
18 Nov 19	23.75000 -0.17	23.98	23.41	23.80	50,806
15 Nov 19	23.92000 +0.25	23.99	23.47	23.83	60,589
14 Nov 19	23.67000 -0.09	24.01	23.46	23.82	95,905
13 Nov 19	23.76000 -0.38	24.12	23.66	23.96	71,133
12 Nov 19	24.14000 -0.13	24.75	24.13	24.37	117,842
11 Nov 19	24.27000 +0.17	24.36	23.95	24.08	68,240
08 Nov 19	24.10000 +0.21	24.18	23.69	23.82	103,051
07 Nov 19	23.89000 -0.15	24.35	23.83	24.15	107,513
06 Nov 19	24.04000 -0.12	24.21	23.90	24.06	72,010
05 Nov 19	24.16000 +0.38	24.24	23.76	23.91	84,930
04 Nov 19	23.78000 +0.58	23.82	23.39	23.41	116,341
01 Nov 19	23.20000 -0.47	23.93	23.03	23.86	228,073
31 Oct 19	23.67000 +0.05	23.75	23.36	23.62	119,597
30 Oct 19	23.62000 +0.18	23.71	23.33	23.47	98,420
29 Oct 19	23.44000 +0.26	23.67	22.99	23.19	108,416
28 Oct 19	23.18000 +0.35	23.33	22.80	22.80	88,910
25 Oct 19	22.83000 +0.44	22.94	22.24	22.24	59,658
24 Oct 19	22.39000 -0.18	22.56	22.16	22.52	83,325
23 Oct 19	22.57000 +0.08	22.67	22.41	22.50	85,246
22 Oct 19	22.49000 -0.02	22.62	22.14	22.45	62,712
21 Oct 19	22.51000 +0.39	22.91	22.17	22.33	59,989
18 Oct 19	22.12000 +0.00	22.16	21.90	21.97	43,660
17 Oct 19	22.12000 +0.37	22.63	21.86	21.93	70,540
16 Oct 19	21.75000 +0.19	21.85	21.40	21.40	170,334
15 Oct 19	21.56000 +0.03	21.88	21.37	21.58	59,272
14 Oct 19	21.53000 +0.07	21.61	21.19	21.44	50,653
11 Oct 19	21.46000 +0.42	21.98	21.20	21.29	66,268
10 Oct 19	21.04000 +0.28	21.23	20.63	20.77	140,435
09 Oct 19	20.76000 -0.79	21.82	20.64	21.82	91,071
08 Oct 19	21.55000 -0.05	21.82	21.08	21.36	99,571
07 Oct 19	21.60000 +0.44	21.79	21.13	21.27	114,242
04 Oct 19	21.16000 +0.16	21.30	20.23	21.08	148,538
03 Oct 19	21.00000 +0.13	21.16	20.56	20.92	143,347
02 Oct 19	20.87000 -0.37	21.23	20.61	21.11	92,402
01 Oct 19	21.24000 -0.20	21.91	21.10	21.67	87,253
30 Sep 19	21.44000 +0.17	21.71	21.17	21.38	83,641
27 Sep 19	21.27000 +0.18	21.49	21.00	21.23	47,461
26 Sep 19	21.09000 -0.11	21.17	20.73	21.14	48,467
25 Sep 19	21.20000 +0.05	21.42	20.98	21.19	52,467
24 Sep 19	21.15000 -0.16	21.37	20.84	21.30	64,491
23 Sep 19	21.31000 +0.45	21.43	20.57	20.70	49,341
20 Sep 19	20.86000 +0.11	21.13	20.46	20.71	462,879
19 Sep 19	20.75000 -0.24	21.27	20.74	20.94	102,797
18 Sep 19	20.99000 -0.20	21.34	20.76	21.18	209,129
17 Sep 19	21.19000 +0.03	21.26	20.66	21.26	83,708
16 Sep 19	21.16000 +0.19	21.53	20.70	21.02	81,032
13 Sep 19	20.97000 +0.01	21.13	20.69	20.85	98,089
12 Sep 19	20.96000 +0.20	21.00	20.20	20.76	136,435
11 Sep 19	20.76000 +0.05	21.00	20.44	20.71	83,738
10 Sep 19	20.71000 +1.19	20.72	19.48	19.49	101,606
09 Sep 19	19.52000 +0.53	20.50	19.10	19.10	181,210
06 Sep 19	18.99000 +0.49	19.05	18.21	18.62	70,543
05 Sep 19	18.50000 +0.37	18.77	17.41	17.45	132,304
04 Sep 19	18.13000 +0.33	18.40	17.87	18.14	51,080
03 Sep 19	17.80000 -0.06	17.96	17.45	17.76	312,569
30 Aug 19	17.86000 +0.10	18.14	17.49	17.80	93,472
29 Aug 19	17.76000 +0.26	17.89	17.54	17.68	52,099
28 Aug 19	17.50000 +0.34	17.62	17.09	17.10	42,946
27 Aug 19	17.16000 -0.97	18.42	17.12	18.27	69,682
26 Aug 19	18.13000 -0.09	18.44	17.78	18.31	48,103
23 Aug 19	18.22000 -0.91	19.12	18.03	18.92	68,513
22 Aug 19	19.13000 +0.08	19.22	18.64	19.11	64,071
21 Aug 19	19.05000 +0.20	19.47	18.95	19.13	48,816
20 Aug 19	18.85000 -0.17	19.15	18.81	19.01	29,672
19 Aug 19	19.02000 +0.01	19.73	18.91	19.31	65,631
16 Aug 19	19.01000 +0.58	19.02	18.47	18.57	73,452
15 Aug 19	18.43000 +0.31	18.58	18.13	18.13	67,949
14 Aug 19	18.12000 -0.67	18.56	17.74	18.56	155,836
13 Aug 19	18.79000 +0.47	19.10	18.35	18.35	102,296
12 Aug 19	18.32000 -0.49	18.91	18.21	18.74	143,276
09 Aug 19	18.81000 -0.47	19.32	18.62	19.29	67,663
08 Aug 19	19.28000 +0.18	19.50	19.16	19.16	66,361
07 Aug 19	19.10000 -0.18	19.21	19.01	19.01	107,307
06 Aug 19	19.28000 -0.29	19.67	19.10	19.58	184,370
05 Aug 19	19.57000 -0.61	20.08	19.15	20.01	88,888
02 Aug 19	20.18000 -0.39	20.56	20.02	20.40	61,029
01 Aug 19	20.57000 -0.28	21.49	20.25	20.95	245,727
31 Jul 19	20.85000 +0.09	21.24	20.73	20.89	245,433
30 Jul 19	20.76000 +0.00	21.15	20.66	20.72	185,627
29 Jul 19	20.76000 +0.02	20.86	20.50	20.84	115,438
26 Jul 19	20.74000 -0.27	21.10	20.53	21.06	114,624
25 Jul 19	21.01000 -0.75	21.83	20.97	21.73	103,925
24 Jul 19	21.76000 +0.22	22.30	21.49	21.50	98,566
23 Jul 19	21.54000 +0.29	21.62	21.10	21.41	255,262
22 Jul 19	21.25000 +0.37	21.35	20.90	21.03	87,056
19 Jul 19	20.88000 -0.01	21.19	20.58	20.90	114,811
18 Jul 19	20.89000 -0.30	21.48	20.81	21.41	77,843
17 Jul 19	21.19000 -0.30	21.55	20.90	21.55	115,485
16 Jul 19	21.49000 +0.14	21.82	21.18	21.32	61,183
15 Jul 19	21.35000 +0.00	21.54	20.87	21.45	72,060
12 Jul 19	21.35000 +0.05	21.84	21.32	21.32	65,600
11 Jul 19	21.30000 +0.34	21.47	20.82	21.03	71,468
10 Jul 19	20.96000 +0.25	21.15	20.29	20.92	91,987
09 Jul 19	20.71000 -0.44	21.16	20.60	21.16	150,755
08 Jul 19	21.15000 -0.17	21.50	21.07	21.33	59,694
05 Jul 19	21.32000 +0.05	21.50	21.00	21.27	56,600
03 Jul 19	21.27000 +0.03	21.46	20.85	21.32	38,641
02 Jul 19	21.24000 -0.58	22.27	21.13	21.91	108,114
01 Jul 19	21.82000 +1.20	21.86	21.00	21.02	100,524
28 Jun 19	20.62000 -0.33	21.70	20.61	21.07	408,458
27 Jun 19	20.95000 +0.69	20.99	20.30	20.30	84,681
26 Jun 19	20.26000 +0.58	20.65	19.69	19.71	99,591
25 Jun 19	19.68000 -0.27	20.10	19.53	19.91	85,714
24 Jun 19	19.95000 -0.27	20.54	19.81	20.54	204,083
21 Jun 19	20.22000 +0.27	20.38	19.75	20.02	288,637
20 Jun 19	19.95000 -0.06	20.38	19.50	20.38	128,124
19 Jun 19	20.01000 -0.10	20.50	19.94	20.30	119,897
18 Jun 19	20.11000 +0.24	20.36	19.50	19.95	171,075
17 Jun 19	19.87000 +0.48	20.07	19.09	19.24	154,223
14 Jun 19	19.39000 -1.46	20.80	19.15	20.60	165,661
13 Jun 19	20.85000 +0.48	21.47	20.40	20.81	190,364
12 Jun 19	20.37000 -6.56	25.10	20.25	25.00	400,842
11 Jun 19	26.93000 +0.12	27.39	26.75	26.95	87,243
10 Jun 19	26.81000 +0.43	26.95	26.38	26.38	61,983
07 Jun 19	26.38000 -0.20	27.00	26.28	26.56	53,285
06 Jun 19	26.58000 -1.70	28.28	26.12	28.26	48,969
05 Jun 19	28.28000 -0.13	28.36	27.52	28.36	54,673
04 Jun 19	28.41000 +1.15	28.46	27.20	27.57	39,534
03 Jun 19	27.26000 +0.43	27.60	26.84	26.91	82,641
31 May 19	26.83000 -0.42	29.74	26.28	26.99	46,792
30 May 19	27.25000 +0.00	27.43	26.74	27.22	52,698
29 May 19	27.25000 -0.01	27.35	26.61	27.19	69,942
28 May 19	27.26000 -0.37	28.12	27.23	27.63	85,475
24 May 19	27.63000 -0.22	28.20	27.43	28.07	25,701
23 May 19	27.85000 -0.41	28.30	27.53	28.06	106,296
22 May 19	28.26000 -0.15	28.54	28.08	28.26	40,045
21 May 19	28.41000 +0.00	28.57	28.21	28.47	98,922
20 May 19	28.41000 +0.10	28.51	28.16	28.20	64,707
17 May 19	28.31000 -0.10	28.92	28.20	28.20	60,497
16 May 19	28.41000 -0.23	29.27	28.25	28.65	71,721
15 May 19	28.64000 +0.05	28.80	28.20	28.25	65,968
14 May 19	28.59000 +0.55	28.65	27.79	28.11	42,763
13 May 19	28.04000 -1.08	28.53	27.44	28.53	43,620
10 May 19	29.12000 +0.06	29.57	28.46	28.91	37,634
09 May 19	29.06000 -0.15	29.13	28.52	29.03	24,857
08 May 19	29.21000 -1.13	30.30	29.05	30.30	84,692
07 May 19	30.34000 +0.02	30.69	30.10	30.10	81,410
06 May 19	30.32000 -0.78	30.86	30.00	30.52	48,086
03 May 19	31.10000 +0.75	31.22	30.29	30.29	38,496
02 May 19	30.35000 +0.49	30.35	29.46	29.83	54,308
01 May 19	29.86000 +0.05	30.04	29.21	29.86	37,736
30 Apr 19	29.81000 -0.74	30.83	29.71	30.83	55,935
29 Apr 19	30.55000 +1.52	30.63	29.03	29.15	80,900
26 Apr 19	29.03000 +0.92	29.25	28.17	28.34	64,883
25 Apr 19	28.11000 -0.12	28.24	27.66	28.19	63,592
24 Apr 19	28.23000 -0.18	29.44	28.13	28.73	118,149
23 Apr 19	28.41000 +0.10	29.08	28.29	28.58	79,947
22 Apr 19	28.31000 +0.27	28.40	27.66	28.03	112,195
18 Apr 19	28.04000 -0.17	28.16	27.53	28.03	54,877
17 Apr 19	28.21000 -2.01	28.33	26.61	28.02	148,525
16 Apr 19	30.22000 +0.45	30.50	29.76	29.91	50,287
15 Apr 19	29.77000 +0.04	30.75	29.59	29.83	46,307
12 Apr 19	29.73000 -0.46	31.06	29.55	30.41	31,619
11 Apr 19	30.19000 +0.59	30.71	28.90	29.59	61,162
10 Apr 19	29.60000 +0.82	29.63	28.57	28.86	66,583
09 Apr 19	28.78000 -0.31	29.63	28.64	29.17	69,048
08 Apr 19	29.09000 -0.36	29.71	28.86	29.42	25,924
05 Apr 19	29.45000 -0.10	29.92	29.21	29.57	58,460
04 Apr 19	29.55000 +0.49	29.57	28.83	29.05	43,142
03 Apr 19	29.06000 +0.01	29.32	28.85	29.30	79,302
02 Apr 19	29.05000 +0.31	29.13	28.53	28.72	29,305
01 Apr 19	28.74000 -0.09	29.30	28.50	29.25	90,028
29 Mar 19	28.83000 +0.23	29.76	28.71	28.79	118,544
28 Mar 19	28.60000 -0.38	29.42	28.41	29.06	26,177
27 Mar 19	28.98000 +0.45	29.09	28.19	28.55	29,486
26 Mar 19	28.53000 +0.98	28.53	27.39	27.54	38,324
25 Mar 19	27.55000 +1.18	27.70	26.10	26.52	36,589
22 Mar 19	26.37000 -1.38	27.96	26.23	27.79	31,851
21 Mar 19	27.75000 +0.25	28.44	27.44	27.44	36,209
20 Mar 19	27.50000 -0.82	28.39	27.17	28.32	30,184
19 Mar 19	28.32000 -0.83	29.22	28.31	29.17	19,443
18 Mar 19	29.15000 +0.16	29.24	28.52	28.98	36,303
15 Mar 19	28.99000 -0.79	29.77	28.65	29.72	102,461
14 Mar 19	29.78000 -0.58	30.40	29.68	30.36	15,534
13 Mar 19	30.36000 +0.01	30.99	30.11	30.50	19,228
12 Mar 19	30.35000 -0.06	30.65	29.95	30.52	21,916
11 Mar 19	30.41000 +0.39	30.61	29.69	30.05	31,637
08 Mar 19	30.02000 +0.28	30.12	29.40	29.73	17,194
07 Mar 19	29.74000 -0.43	30.15	29.58	30.15	21,953
06 Mar 19	30.17000 -0.93	31.12	29.88	31.12	27,419
05 Mar 19	31.10000 -0.22	31.57	31.03	31.32	13,105
04 Mar 19	31.32000 -0.46	31.90	30.99	31.78	117,648
01 Mar 19	31.78000 +0.38	31.81	31.24	31.24	24,305
28 Feb 19	31.40000 -0.52	31.91	31.23	31.91	20,463
27 Feb 19	31.92000 -0.04	32.22	31.70	31.70	25,630
26 Feb 19	31.96000 -0.01	32.12	31.52	31.96	38,979
25 Feb 19	31.97000 +0.60	32.18	31.52	31.52	43,383
22 Feb 19	31.37000 -0.39	32.06	31.30	31.86	34,658
21 Feb 19	31.76000 -0.44	32.19	31.53	32.19	22,415
20 Feb 19	32.20000 +0.61	32.59	31.54	31.54	52,083
19 Feb 19	31.59000 +0.58	31.85	30.28	31.01	46,672
15 Feb 19	31.01000 +0.81	31.46	30.35	30.35	47,980
14 Feb 19	30.20000 +0.64	30.36	29.38	29.38	40,146
13 Feb 19	29.56000 +0.33	29.58	28.94	29.22	26,125
12 Feb 19	29.23000 +0.64	29.25	28.77	28.77	21,728
11 Feb 19	28.59000 +0.11	28.71	28.35	28.55	20,920
08 Feb 19	28.48000 +0.24	28.55	27.81	28.23	25,842
07 Feb 19	28.24000 -0.26	28.60	28.06	28.49	20,523
06 Feb 19	28.50000 -0.79	29.39	28.40	29.32	26,297
05 Feb 19	29.29000 -0.47	30.12	29.10	29.82	24,931
04 Feb 19	29.76000 +0.56	29.80	28.92	29.20	27,616
01 Feb 19	29.20000 +0.43	29.30	28.59	28.82	40,343
31 Jan 19	28.77000 +0.56	28.85	28.30	28.30	28,400
30 Jan 19	28.21000 -0.21	28.54	27.77	27.77	28,163
29 Jan 19	28.42000 +0.00	28.59	27.87	28.43	29,059
28 Jan 19	28.42000 -0.46	29.05	28.31	28.59	26,672
25 Jan 19	28.88000 +0.39	29.07	28.30	28.77	64,533
24 Jan 19	28.49000 +0.24	28.85	27.98	28.27	37,574
23 Jan 19	28.25000 +0.62	28.43	27.32	27.88	46,065
22 Jan 19	27.63000 -1.21	29.26	27.50	28.90	55,220
18 Jan 19	28.84000 +0.04	29.42	28.53	28.85	32,302
17 Jan 19	28.80000 +0.18	29.04	28.38	28.49	26,948
16 Jan 19	28.62000 -0.31	29.52	28.56	28.94	34,088
15 Jan 19	28.93000 -0.97	30.10	28.03	29.76	37,712
14 Jan 19	29.90000 +0.43	30.32	29.45	29.48	67,765
11 Jan 19	29.47000 +0.72	29.64	28.23	28.42	46,623
10 Jan 19	28.75000 -0.29	29.58	25.83	28.94	31,006
09 Jan 19	29.04000 +0.13	29.62	28.44	29.08	36,617
08 Jan 19	28.91000 +0.40	29.49	28.02	28.89	24,924
07 Jan 19	28.51000 +0.20	28.70	27.64	28.30	86,576
04 Jan 19	28.31000 +1.08	28.76	27.42	27.61	49,629
03 Jan 19	27.23000 -0.27	27.67	26.83	27.49	26,768
02 Jan 19	27.50000 +1.16	27.88	26.00	26.00	79,211
31 Dec 18	26.34000 +0.49	26.52	25.47	25.90	49,339
28 Dec 18	25.85000 -0.07	26.46	25.61	25.93	67,136
27 Dec 18	25.92000 -0.30	26.43	24.85	26.11	55,857
26 Dec 18	26.22000 +0.63	26.32	25.06	25.72	47,600
24 Dec 18	25.59000 -0.30	26.33	25.39	25.59	19,190
21 Dec 18	25.89000 -0.46	27.89	25.64	26.56	103,324
20 Dec 18	26.35000 -0.42	27.77	25.60	26.78	68,580
19 Dec 18	26.77000 -0.57	27.91	26.55	27.41	54,634
18 Dec 18	27.34000 -0.89	29.98	27.09	28.43	73,793
17 Dec 18	28.23000 +0.55	29.69	27.68	27.68	65,541
14 Dec 18	27.68000 -1.50	29.29	27.56	29.18	53,660
13 Dec 18	29.18000 -0.33	29.88	29.01	29.52	55,762
12 Dec 18	29.51000 +1.20	29.91	27.52	28.78	60,284
11 Dec 18	28.31000 +0.11	29.46	28.07	28.80	34,269
10 Dec 18	28.20000 +0.33	28.26	27.55	27.88	60,637
07 Dec 18	27.87000 -1.10	29.14	27.61	29.14	67,050
06 Dec 18	28.97000 +1.51	30.50	27.58	27.58	37,568
04 Dec 18	27.46000 -3.24	31.40	27.24	30.38	38,093
03 Dec 18	30.70000 +0.57	31.27	29.89	30.65	91,202
30 Nov 18	30.13000 +0.33	30.33	29.35	29.59	41,187
29 Nov 18	29.80000 -0.64	30.42	29.71	30.42	19,386
28 Nov 18	30.44000 +0.87	30.73	29.58	29.58	30,416
27 Nov 18	29.57000 -0.45	30.18	29.34	29.82	27,601
26 Nov 18	30.02000 -0.28	31.96	29.69	30.52	34,071
23 Nov 18	30.30000 -0.34	31.38	29.92	30.39	18,649
21 Nov 18	30.64000 +0.99	30.90	29.68	29.92	18,398
20 Nov 18	29.65000 -0.60	30.77	29.22	29.93	40,107
19 Nov 18	30.25000 +0.33	30.70	29.68	29.91	22,424
16 Nov 18	29.92000 -0.13	30.95	29.76	29.83	34,216
15 Nov 18	30.05000 +0.36	30.58	29.59	29.75	26,548
14 Nov 18	29.69000 -0.71	30.65	29.58	30.64	76,200
13 Nov 18	30.40000 +0.72	31.26	29.81	29.81	37,100
12 Nov 18	29.68000 -0.70	30.49	29.68	30.06	18,996
09 Nov 18	30.38000 -0.21	31.90	29.94	30.65	30,686
08 Nov 18	30.59000 +0.15	31.95	30.27	30.36	16,335
07 Nov 18	30.44000 +0.17	30.72	30.07	30.48	22,061
06 Nov 18	30.27000 +0.12	30.92	29.81	30.04	15,969
05 Nov 18	30.15000 -0.07	31.10	29.95	30.38	31,387
02 Nov 18	30.22000 +0.55	30.47	29.83	29.90	16,018
01 Nov 18	29.67000 +0.40	29.88	29.00	29.24	42,443
31 Oct 18	29.27000 -0.97	30.20	29.16	30.20	48,267
30 Oct 18	30.24000 +1.42	30.35	28.85	28.93	24,034
29 Oct 18	28.82000 +0.07	29.91	28.54	29.14	41,094
26 Oct 18	28.75000 -1.74	30.48	28.52	30.08	31,812
25 Oct 18	30.49000 +0.50	30.75	29.99	30.10	34,782
24 Oct 18	29.99000 -1.23	31.59	29.93	31.59	32,967
23 Oct 18	31.22000 +0.63	31.57	30.23	30.23	21,891
22 Oct 18	30.59000 +0.49	31.15	30.21	30.21	26,096
19 Oct 18	30.10000 -0.37	30.96	30.09	30.65	44,686
18 Oct 18	30.47000 -0.82	31.67	30.40	31.13	31,181
17 Oct 18	31.29000 -1.10	33.44	31.01	32.28	45,272
16 Oct 18	32.39000 +0.60	33.05	31.14	31.91	40,148
15 Oct 18	31.79000 +0.08	31.92	31.14	31.45	29,091
12 Oct 18	31.71000 -0.61	32.96	31.37	32.79	44,610
11 Oct 18	32.32000 +0.99	33.01	31.26	31.26	57,893
10 Oct 18	31.33000 -0.66	32.22	31.32	31.91	28,500
09 Oct 18	31.99000 -0.50	32.77	31.67	32.40	34,454
08 Oct 18	32.49000 -0.21	33.12	32.32	32.67	33,670
05 Oct 18	32.70000 -0.80	33.87	32.28	33.49	43,572
04 Oct 18	33.50000 -1.25	35.36	32.87	34.63	45,327
03 Oct 18	34.75000 +2.31	35.56	34.16	34.16	97,579
02 Oct 18	32.44000 -1.17	33.81	32.25	33.80	54,304
01 Oct 18	33.61000 -0.19	35.24	33.09	33.80	51,826
28 Sep 18	33.80000 -0.05	35.95	33.50	33.80	36,719
27 Sep 18	33.85000 -0.75	34.98	33.65	34.80	31,239
26 Sep 18	34.60000 -0.75	35.70	34.55	35.30	40,012
25 Sep 18	35.35000 +0.70	35.53	34.17	34.65	68,160
24 Sep 18	34.65000 -0.55	35.10	34.50	35.05	50,514
21 Sep 18	35.20000 -0.10	35.70	34.76	35.25	144,971
20 Sep 18	35.30000 +0.00	35.70	35.05	35.05	64,698
19 Sep 18	35.30000 -0.95	36.85	35.10	36.05	66,244
18 Sep 18	36.25000 -3.80	38.90	36.05	36.65	104,137
17 Sep 18	40.05000 -0.20	40.85	39.70	40.25	39,308
14 Sep 18	40.25000 -0.25	41.10	40.04	40.45	64,718
13 Sep 18	40.50000 +1.00	40.80	39.05	39.45	67,304
12 Sep 18	39.50000 -0.30	40.05	39.25	39.65	44,375
11 Sep 18	39.80000 -0.30	40.10	39.58	39.90	69,689
10 Sep 18	40.10000 +0.70	40.20	38.75	39.40	76,624
07 Sep 18	39.40000 -0.20	39.60	38.85	39.30	41,350
06 Sep 18	39.60000 -0.95	41.15	39.35	40.45	57,224
05 Sep 18	40.55000 -0.20	40.70	39.70	40.70	46,430
04 Sep 18	40.75000 -1.30	41.80	39.90	41.55	74,451
31 Aug 18	42.05000 -0.70	42.70	41.40	42.50	100,837
30 Aug 18	42.75000 -4.15	45.95	41.75	45.95	131,400
29 Aug 18	46.90000 -0.65	47.65	46.50	47.65	51,649
28 Aug 18	47.55000 +0.05	47.90	46.01	47.50	38,166
27 Aug 18	47.50000 -0.40	48.10	46.15	47.95	47,414
24 Aug 18	47.90000 +0.60	48.15	46.75	47.15	70,707
23 Aug 18	47.30000 -0.40	47.85	46.28	47.75	16,562
22 Aug 18	47.70000 -0.20	48.40	47.40	47.85	29,014
21 Aug 18	47.90000 +0.90	48.30	46.95	47.20	18,678
20 Aug 18	47.00000 +0.55	47.40	46.50	46.60	15,074
17 Aug 18	46.45000 -0.15	46.80	46.05	46.70	38,569
16 Aug 18	46.60000 +0.35	47.25	46.40	46.45	22,469
15 Aug 18	46.25000 -0.70	46.95	45.83	46.70	16,918
14 Aug 18	46.95000 +0.50	47.15	46.25	46.45	25,498
13 Aug 18	46.45000 +1.15	46.45	45.10	45.10	59,465
10 Aug 18	45.30000 -0.55	45.65	44.71	45.65	56,922
09 Aug 18	45.85000 +0.35	46.40	45.50	45.60	68,779
08 Aug 18	45.50000 +0.40	45.80	44.55	45.10	84,916
07 Aug 18	45.10000 +0.20	46.15	44.50	44.55	24,926
06 Aug 18	44.90000 +0.20	45.30	44.55	44.55	18,556
03 Aug 18	44.70000 -0.10	46.13	44.20	44.65	22,506
02 Aug 18	44.80000 +0.20	44.90	44.35	44.40	24,018
01 Aug 18	44.60000 -0.45	46.80	44.15	45.05	32,261
31 Jul 18	45.05000 +0.05	45.65	44.90	45.20	41,811
30 Jul 18	45.00000 -0.05	46.18	44.90	45.00	24,002
27 Jul 18	45.05000 -1.30	46.30	44.85	46.30	28,918
26 Jul 18	46.35000 -0.95	47.55	46.20	47.25	27,571
25 Jul 18	47.30000 +0.15	47.45	47.00	47.20	32,787
24 Jul 18	47.15000 -1.20	48.45	46.95	48.45	37,736
23 Jul 18	48.35000 -0.55	49.00	48.05	48.95	41,521
20 Jul 18	48.90000 -0.25	49.25	48.75	49.00	39,870
19 Jul 18	49.15000 +0.70	49.20	48.30	48.30	23,193
18 Jul 18	48.45000 +0.00	48.70	47.85	48.50	29,598
17 Jul 18	48.45000 -0.30	49.35	48.30	48.75	18,397
16 Jul 18	48.75000 -0.65	49.66	48.40	49.50	25,377
13 Jul 18	49.40000 +0.45	49.75	48.65	48.95	48,667
12 Jul 18	48.95000 -0.30	49.55	48.55	49.55	37,448
11 Jul 18	49.25000 +0.35	49.40	48.21	48.75	43,368
10 Jul 18	48.90000 -0.35	49.50	48.35	49.50	36,735
09 Jul 18	49.25000 +1.00	49.55	48.50	48.50	44,458
06 Jul 18	48.25000 +0.00	48.40	47.90	48.25	26,440
05 Jul 18	48.25000 +0.50	48.30	47.35	47.90	34,935
03 Jul 18	47.75000 +0.00	48.25	47.48	48.25	41,305
02 Jul 18	47.75000 +0.85	47.85	46.25	46.45	66,391
29 Jun 18	46.90000 -0.40	47.55	45.90	47.55	71,983
28 Jun 18	47.30000 +0.15	47.65	46.90	47.20	33,218
27 Jun 18	47.15000 -1.75	48.85	47.10	48.85	67,129
26 Jun 18	48.90000 +0.75	49.50	47.05	48.35	100,684
25 Jun 18	48.15000 -0.10	48.80	47.10	48.15	75,571
22 Jun 18	48.25000 -0.05	48.95	47.24	48.80	273,336
21 Jun 18	48.30000 -1.45	49.60	48.20	49.60	61,586
20 Jun 18	49.75000 +1.30	49.85	47.60	48.50	89,284
19 Jun 18	48.45000 +0.85	48.50	46.75	47.55	74,643
18 Jun 18	47.60000 +1.10	48.00	46.10	46.50	109,905
15 Jun 18	46.50000 -0.75	47.25	45.25	46.85	120,379
14 Jun 18	47.25000 -0.35	47.75	45.80	47.35	78,486
13 Jun 18	47.60000 -0.55	48.58	47.05	48.25	68,025
12 Jun 18	48.15000 +0.65	48.35	45.55	47.70	72,622
11 Jun 18	47.50000 +0.60	47.85	46.50	47.15	66,251
08 Jun 18	46.90000 +1.10	47.45	45.08	45.95	120,771
07 Jun 18	45.80000 -0.30	46.60	45.70	46.25	99,988
06 Jun 18	46.10000 +1.55	46.70	43.15	44.55	125,305
05 Jun 18	44.55000 +6.55	44.60	38.30	38.30	312,799
04 Jun 18	38.00000 +0.55	38.00	37.10	37.45	95,802
01 Jun 18	37.45000 +0.15	37.65	36.95	37.30	55,632
31 May 18	37.30000 -1.25	38.95	37.20	38.75	70,668
30 May 18	38.55000 +0.20	38.70	38.10	38.35	61,069
29 May 18	38.35000 -0.25	38.90	38.15	38.40	47,701
25 May 18	38.60000 -0.35	39.65	38.35	38.90	53,895
24 May 18	38.95000 -0.65	39.65	38.60	39.65	66,615
23 May 18	39.60000 +0.50	39.85	38.95	39.05	44,232
22 May 18	39.10000 -0.50	39.65	39.10	39.65	36,561
21 May 18	39.60000 +0.35	39.85	39.05	39.40	31,521
18 May 18	39.25000 -0.15	39.60	39.10	39.55	27,640
17 May 18	39.40000 +0.75	39.50	38.55	38.60	24,602
16 May 18	38.65000 +0.70	38.80	38.05	38.05	25,652
15 May 18	37.95000 +0.20	38.20	37.60	37.60	24,755
14 May 18	37.75000 +0.00	37.99	37.20	37.90	45,155
11 May 18	37.75000 +0.05	38.16	37.60	37.75	23,666
10 May 18	37.70000 -0.20	38.50	37.60	38.05	25,771
09 May 18	37.90000 +0.00	38.20	37.60	37.95	51,434
08 May 18	37.90000 +0.75	37.90	37.05	37.15	100,325
07 May 18	37.15000 -0.30	37.65	37.00	37.40	102,111
04 May 18	37.45000 +0.65	37.70	36.60	36.60	48,563
03 May 18	36.80000 -0.70	37.40	36.65	37.40	45,417
02 May 18	37.50000 -0.10	38.35	37.20	37.60	159,536
01 May 18	37.60000 -0.15	37.75	36.50	37.70	96,942
30 Apr 18	37.75000 -0.20	38.15	37.75	37.95	49,685
27 Apr 18	37.95000 -0.60	38.90	37.90	38.60	48,130
26 Apr 18	38.55000 +0.25	38.80	38.10	38.45	51,052
25 Apr 18	38.30000 +0.10	39.00	38.10	38.25	33,295
24 Apr 18	38.20000 -0.05	39.00	38.05	38.45	27,615
23 Apr 18	38.25000 +0.05	38.55	38.00	38.20	16,674
20 Apr 18	38.20000 -0.05	38.55	38.00	38.10	27,129
19 Apr 18	38.25000 -0.40	38.75	38.05	38.70	39,882
18 Apr 18	38.65000 -0.20	39.24	38.55	38.80	28,089
17 Apr 18	38.85000 -0.15	39.50	38.45	39.20	32,076
16 Apr 18	39.00000 +0.80	39.25	38.10	38.30	29,198
13 Apr 18	38.20000 +0.25	38.35	37.60	38.10	56,006
12 Apr 18	37.95000 -0.40	38.55	37.90	38.40	46,573
11 Apr 18	38.35000 -0.15	38.90	38.10	38.25	47,918
10 Apr 18	38.50000 -0.05	39.05	38.25	38.80	49,751
09 Apr 18	38.55000 -0.80	39.65	37.70	39.40	115,415
06 Apr 18	39.35000 -1.05	40.65	39.00	40.15	65,517
05 Apr 18	40.40000 +3.25	41.20	37.20	37.55	140,076
04 Apr 18	37.15000 +0.30	37.40	36.40	36.40	100,271
03 Apr 18	36.85000 +0.25	37.20	36.30	36.70	52,922
02 Apr 18	36.60000 -0.10	36.83	35.90	36.50	53,263
29 Mar 18	36.70000 +0.60	37.55	36.20	36.20	186,662
28 Mar 18	36.10000 -0.65	36.90	35.95	36.85	68,843
27 Mar 18	36.75000 -0.10	37.35	36.50	36.90	47,868
26 Mar 18	36.85000 +0.30	37.18	36.30	37.05	56,140
23 Mar 18	36.55000 -1.80	38.30	36.55	38.30	64,383
22 Mar 18	38.35000 +0.20	39.05	37.85	37.90	42,251
21 Mar 18	38.15000 -0.05	38.55	37.75	38.20	48,416
20 Mar 18	38.20000 -0.50	38.85	38.20	38.65	45,274
19 Mar 18	38.70000 -0.15	38.95	37.80	38.70	99,539
16 Mar 18	38.85000 +0.25	39.50	38.60	38.65	83,665
15 Mar 18	38.60000 -0.65	39.35	38.50	39.35	39,051
14 Mar 18	39.25000 -0.50	39.80	39.10	39.80	33,147
13 Mar 18	39.75000 -0.10	40.65	39.55	40.00	101,259
12 Mar 18	39.85000 -0.05	40.50	39.75	39.75	47,821
09 Mar 18	39.90000 +1.55	40.30	38.00	38.55	141,434
08 Mar 18	38.35000 -0.70	39.13	38.15	39.05	28,555
07 Mar 18	39.05000 +0.90	39.30	37.95	37.95	88,321
06 Mar 18	38.15000 +1.05	38.30	37.20	37.20	45,489
05 Mar 18	37.10000 -0.05	37.70	36.65	37.05	120,329
02 Mar 18	37.15000 +0.05	37.52	36.65	36.95	36,350
01 Mar 18	37.10000 -0.25	37.85	37.05	37.45	48,558
28 Feb 18	37.35000 -0.50	38.15	37.35	38.05	42,234
27 Feb 18	37.85000 -0.85	38.95	37.70	38.75	43,658
26 Feb 18	38.70000 -0.55	39.45	38.56	39.30	34,973
23 Feb 18	39.25000 +1.35	39.40	38.10	38.10	38,958
22 Feb 18	37.90000 -0.70	38.80	37.76	38.80	116,927
21 Feb 18	38.60000 +0.35	39.46	38.20	38.30	84,408
20 Feb 18	38.25000 +0.90	38.50	37.35	37.40	82,374
16 Feb 18	37.35000 +0.35	37.60	36.80	37.15	47,050
15 Feb 18	37.00000 +0.70	37.25	36.42	36.55	37,987
14 Feb 18	36.30000 -0.60	37.00	36.25	36.60	50,865
13 Feb 18	36.90000 -0.45	37.65	36.70	37.10	122,362
12 Feb 18	37.35000 -0.10	37.80	36.85	37.65	32,564
09 Feb 18	37.45000 +0.60	37.75	36.70	37.20	54,893
08 Feb 18	36.85000 -0.25	37.45	36.55	37.10	111,770
07 Feb 18	37.10000 -0.05	37.65	36.80	37.20	35,238
06 Feb 18	37.15000 +0.25	37.45	36.30	36.30	54,706
05 Feb 18	36.90000 -0.15	37.40	36.80	37.05	45,664
02 Feb 18	37.05000 +0.05	37.30	35.90	36.70	57,527
01 Feb 18	37.00000 -0.15	37.30	36.60	37.00	51,491
31 Jan 18	37.15000 -1.45	38.85	37.00	38.80	58,336
30 Jan 18	38.60000 -0.20	38.90	38.00	38.45	48,923
29 Jan 18	38.80000 -0.75	39.78	38.35	39.60	62,626
26 Jan 18	39.55000 -0.10	39.82	39.40	39.60	25,735
25 Jan 18	39.65000 +0.60	39.80	38.95	39.25	36,098
24 Jan 18	39.05000 -0.45	40.20	38.85	39.70	100,934
23 Jan 18	39.50000 -0.10	40.00	39.30	39.75	41,108
22 Jan 18	39.60000 -0.45	40.45	39.25	40.15	69,443
19 Jan 18	40.05000 -0.05	40.25	39.81	40.15	54,697
18 Jan 18	40.10000 -1.15	41.30	39.85	41.20	100,057
17 Jan 18	41.25000 -0.05	41.75	41.05	41.40	49,862
16 Jan 18	41.30000 -0.70	42.28	41.18	42.05	88,616
12 Jan 18	42.00000 +0.30	42.23	41.46	41.70	38,941
11 Jan 18	41.70000 +0.80	42.00	40.63	40.90	34,868
10 Jan 18	40.90000 -0.05	40.95	40.05	40.65	42,166
09 Jan 18	40.95000 +0.20	41.10	40.00	40.75	63,555
08 Jan 18	40.75000 +0.00	42.13	40.45	41.00	162,358
05 Jan 18	40.75000 -0.20	41.20	40.30	40.95	87,796
04 Jan 18	40.95000 -0.20	41.65	40.90	41.25	38,891
03 Jan 18	41.15000 -1.10	42.50	41.10	42.45	61,313
02 Jan 18	42.25000 -0.20	42.90	41.60	42.60	63,095
29 Dec 17	42.45000 -0.05	43.05	42.15	42.65	96,895
28 Dec 17	42.50000 -0.35	44.75	42.35	42.85	32,205
27 Dec 17	42.85000 +0.40	43.10	42.35	42.50	82,176
26 Dec 17	42.45000 -0.30	43.15	42.30	42.85	35,854
22 Dec 17	42.75000 +0.25	43.00	42.20	42.55	69,532
21 Dec 17	42.50000 -0.55	43.75	42.50	43.55	57,675
20 Dec 17	43.05000 -0.20	43.65	43.05	43.55	31,184
19 Dec 17	43.25000 -0.85	44.38	43.20	44.20	44,225
18 Dec 17	44.10000 +0.40	44.30	43.38	43.85	92,093
15 Dec 17	43.70000 +1.35	43.80	42.25	42.25	135,701
14 Dec 17	42.35000 +0.30	42.40	41.33	42.00	129,219
13 Dec 17	42.05000 +0.50	42.30	41.65	41.85	97,276
12 Dec 17	41.55000 -1.10	43.60	41.00	43.00	239,359
11 Dec 17	42.65000 -1.88	44.05	42.45	44.00	103,013
08 Dec 17	44.53000 -2.17	46.90	44.43	46.40	135,045
07 Dec 17	46.70000 -5.10	49.80	46.00	49.50	202,495
06 Dec 17	51.80000 +0.55	52.75	50.35	51.30	128,966
05 Dec 17	51.25000 +0.30	51.60	50.40	50.95	110,943
04 Dec 17	50.95000 +1.70	51.00	49.50	49.70	57,580
01 Dec 17	49.25000 -0.75	50.45	48.25	50.05	36,364
30 Nov 17	50.00000 +0.70	50.80	48.85	49.45	83,671
29 Nov 17	49.30000 +0.45	50.35	48.45	49.00	40,403
28 Nov 17	48.85000 +0.80	49.20	47.45	48.10	33,207
27 Nov 17	48.05000 +0.30	48.50	47.30	47.80	24,290
24 Nov 17	47.75000 -0.30	48.35	47.30	48.35	12,806
22 Nov 17	48.05000 -0.75	48.90	48.00	48.75	38,348
21 Nov 17	48.80000 -0.30	49.60	48.05	49.30	42,961
20 Nov 17	49.10000 +1.15	49.45	47.75	48.20	71,640
17 Nov 17	47.95000 +1.30	48.10	46.30	46.30	48,265
16 Nov 17	46.65000 +1.50	47.15	44.95	45.30	30,498
15 Nov 17	45.15000 -0.25	45.55	44.45	44.95	30,317
14 Nov 17	45.40000 +1.15	45.50	43.75	44.05	37,960
13 Nov 17	44.25000 +0.50	44.60	43.42	43.70	35,444
10 Nov 17	43.75000 +0.05	44.10	43.35	43.35	26,279
09 Nov 17	43.70000 -0.05	43.85	42.95	43.40	22,320
08 Nov 17	43.75000 +0.55	43.90	42.40	43.20	42,057
07 Nov 17	43.20000 -1.85	45.30	43.00	45.15	56,754
06 Nov 17	45.05000 -1.40	46.55	44.80	46.25	55,533
03 Nov 17	46.45000 -0.70	47.38	46.30	47.20	19,772
02 Nov 17	47.15000 -0.20	47.95	46.70	47.35	29,656
01 Nov 17	47.35000 -0.05	47.70	46.95	47.40	36,849
31 Oct 17	47.40000 +0.65	47.55	46.40	46.80	44,605
30 Oct 17	46.75000 -0.65	47.15	46.31	47.05	42,897
27 Oct 17	47.40000 -1.35	49.30	47.15	48.80	63,654
26 Oct 17	48.75000 +0.50	49.20	47.90	48.65	37,377
25 Oct 17	48.25000 -0.15	48.55	47.40	48.10	48,260
24 Oct 17	48.40000 -0.05	48.65	48.15	48.50	66,250
23 Oct 17	48.45000 +0.05	48.75	48.15	48.30	41,345
20 Oct 17	48.40000 -0.40	49.44	48.10	49.30	56,684
19 Oct 17	48.80000 -0.30	49.00	48.40	48.75	36,675
18 Oct 17	49.10000 +0.45	49.90	48.75	49.00	35,125
17 Oct 17	48.65000 -0.45	49.95	48.65	49.35	28,957
16 Oct 17	49.10000 +0.55	50.04	48.25	48.55	39,385
13 Oct 17	48.55000 +0.35	48.95	48.15	48.25	21,999
12 Oct 17	48.20000 -0.15	48.55	47.75	48.25	40,571
11 Oct 17	48.35000 -0.45	48.90	48.20	48.85	22,990
10 Oct 17	48.80000 +0.65	49.25	48.15	48.50	44,322
09 Oct 17	48.15000 -0.35	49.20	48.05	48.55	40,299
06 Oct 17	48.50000 +0.00	48.60	47.78	48.45	42,904
05 Oct 17	48.50000 -0.25	49.50	48.15	48.85	45,485
04 Oct 17	48.75000 -0.90	50.53	48.75	49.80	69,850
03 Oct 17	49.65000 +0.95	50.05	48.75	49.00	55,501
02 Oct 17	48.70000 +0.95	48.95	47.06	47.90	59,068
29 Sep 17	47.75000 -0.20	48.05	47.10	47.70	48,101
28 Sep 17	47.95000 +0.30	48.10	46.65	47.75	34,692
27 Sep 17	47.65000 +0.90	47.70	46.03	46.75	81,045
26 Sep 17	46.75000 +1.25	47.04	45.80	45.80	42,567
25 Sep 17	45.50000 -0.65	46.40	45.40	46.10	43,251
22 Sep 17	46.15000 +0.30	46.55	45.67	45.80	32,687
21 Sep 17	45.85000 +0.30	46.15	45.50	45.55	38,551
20 Sep 17	45.55000 +0.35	46.90	44.22	45.25	42,472
19 Sep 17	45.20000 +0.55	46.70	44.70	44.75	324,108
18 Sep 17	44.65000 +1.05	45.15	43.60	43.60	124,700
15 Sep 17	43.60000 +0.00	43.75	43.45	43.70	121,521
14 Sep 17	43.60000 +0.00	43.80	43.30	43.55	78,175
13 Sep 17	43.60000 +0.15	44.10	42.85	43.55	106,822
12 Sep 17	43.45000 -1.95	44.90	43.05	44.90	116,053
11 Sep 17	45.40000 +0.45	45.80	44.15	45.05	86,217
08 Sep 17	44.95000 -1.00	46.00	44.55	46.00	70,983
07 Sep 17	45.95000 +5.20	46.15	42.90	43.05	135,500
06 Sep 17	40.75000 +0.55	40.85	39.75	40.30	42,166
05 Sep 17	40.20000 +0.10	40.35	39.85	40.05	24,069
01 Sep 17	40.10000 -0.15	41.00	39.85	40.40	41,108
31 Aug 17	40.25000 +0.50	40.85	39.80	40.00	32,347
30 Aug 17	39.75000 +0.70	39.85	39.05	39.05	30,366
29 Aug 17	39.05000 -0.35	39.65	38.97	39.25	27,040
28 Aug 17	39.40000 +0.35	39.70	39.10	39.20	35,419
25 Aug 17	39.05000 -0.20	39.50	38.85	39.35	19,973
24 Aug 17	39.25000 -0.75	40.25	39.15	40.05	29,273
23 Aug 17	40.00000 -1.50	41.55	39.90	41.05	25,296
22 Aug 17	41.50000 +0.55	41.80	40.80	41.15	29,682
21 Aug 17	40.95000 -0.20	41.20	40.80	41.05	29,334
18 Aug 17	41.15000 -0.15	41.65	40.95	41.10	70,521
17 Aug 17	41.30000 -1.25	42.55	41.25	42.30	35,026
16 Aug 17	42.55000 -0.15	43.05	42.45	42.80	23,327
15 Aug 17	42.70000 -0.85	43.35	42.40	43.35	26,698
14 Aug 17	43.55000 +1.20	43.80	42.55	42.55	29,609
11 Aug 17	42.35000 +0.40	42.55	41.80	42.05	30,183
10 Aug 17	41.95000 -0.40	42.30	41.72	42.20	32,845
09 Aug 17	42.35000 -0.45	43.00	42.25	42.40	49,554
08 Aug 17	42.80000 +0.30	43.10	42.35	42.45	25,270
07 Aug 17	42.50000 +0.15	42.57	41.51	42.35	33,949
04 Aug 17	42.35000 +0.50	42.45	41.95	42.40	30,941
03 Aug 17	41.85000 -2.00	43.90	41.80	43.90	46,109
02 Aug 17	43.85000 +0.80	43.95	42.70	42.90	48,207
01 Aug 17	43.05000 +0.85	43.05	42.00	42.25	27,869
31 Jul 17	42.20000 -0.15	42.50	41.75	42.40	44,645
28 Jul 17	42.35000 -1.20	43.65	42.25	43.40	49,580
27 Jul 17	43.55000 +0.05	44.00	42.70	43.60	40,157
26 Jul 17	43.50000 -0.35	44.40	43.30	43.80	56,445
25 Jul 17	43.85000 -0.10	44.10	43.60	44.00	61,762
24 Jul 17	43.95000 +0.15	44.30	43.45	43.90	71,264
21 Jul 17	43.80000 +0.20	44.02	43.20	43.75	46,872
20 Jul 17	43.60000 -0.05	43.70	43.10	43.70	35,370
19 Jul 17	43.65000 +0.60	43.70	43.10	43.10	23,479
18 Jul 17	43.05000 -0.30	43.35	42.60	43.15	35,495
17 Jul 17	43.35000 +0.80	43.35	42.53	42.70	75,185
14 Jul 17	42.55000 +0.35	42.80	41.50	42.30	53,382
13 Jul 17	42.20000 +0.05	42.35	40.80	42.35	43,050
12 Jul 17	42.15000 +0.55	42.80	41.75	41.95	60,499
11 Jul 17	41.60000 +0.35	41.95	41.05	41.40	65,262
10 Jul 17	41.25000 -0.05	41.45	40.70	41.00	85,560
07 Jul 17	41.30000 +0.70	41.40	40.70	40.80	83,239
06 Jul 17	40.60000 -0.25	40.75	40.15	40.55	48,952
05 Jul 17	40.85000 -1.00	41.75	40.15	41.70	54,820
03 Jul 17	41.85000 +0.70	42.00	41.15	41.20	15,430
30 Jun 17	41.15000 -0.25	41.55	40.55	41.40	40,439
29 Jun 17	41.40000 +0.55	41.45	40.20	40.75	76,777
28 Jun 17	40.85000 +0.85	41.05	40.45	40.45	46,521
27 Jun 17	40.00000 -0.60	40.72	39.90	40.65	55,617
26 Jun 17	40.60000 +1.20	40.75	39.40	39.40	71,208
23 Jun 17	39.40000 -0.85	40.47	39.25	39.85	209,206
22 Jun 17	40.25000 +1.70	40.50	37.80	38.50	157,573
21 Jun 17	38.55000 +0.20	38.60	38.20	38.45	61,788
20 Jun 17	38.35000 -0.55	38.95	38.05	38.95	50,255
19 Jun 17	38.90000 -0.55	39.70	38.75	39.70	59,066
16 Jun 17	39.45000 -0.55	40.00	39.03	39.50	64,107
15 Jun 17	40.00000 +0.10	40.00	39.25	39.40	75,944
14 Jun 17	39.90000 -0.30	40.40	39.60	40.30	62,873
13 Jun 17	40.20000 -0.25	40.95	40.15	40.65	51,820
12 Jun 17	40.45000 -1.25	41.80	40.30	41.50	79,336
09 Jun 17	41.70000 +0.75	42.15	41.00	41.05	87,003
08 Jun 17	40.95000 +0.10	41.61	40.10	40.85	68,753
07 Jun 17	40.85000 +0.95	41.35	39.70	39.80	118,162
06 Jun 17	39.90000 -4.25	43.40	38.06	41.35	3,407
05 Jun 17	44.15000 +0.50	44.35	42.00	43.50	155,087
02 Jun 17	43.65000 -0.10	44.79	43.55	44.10	62,341
01 Jun 17	43.75000 +0.85	44.55	42.80	43.00	116,791
31 May 17	42.90000 +0.55	42.95	41.90	42.65	136,971
30 May 17	42.35000 +0.50	42.70	41.75	41.75	83,968
26 May 17	41.85000 +0.00	41.95	41.25	41.70	40,702
25 May 17	41.85000 +0.45	41.90	40.85	41.50	37,911
24 May 17	41.40000 -0.35	41.84	41.15	41.65	42,690
23 May 17	41.75000 -0.30	42.20	41.65	42.05	73,738
22 May 17	42.05000 -0.40	42.90	41.50	42.40	65,681
19 May 17	42.45000 +0.20	42.85	41.35	42.25	56,704
18 May 17	42.25000 -0.55	43.10	42.05	42.65	50,892
17 May 17	42.80000 -1.15	43.95	42.55	43.45	57,797
16 May 17	43.95000 -0.25	44.60	43.75	44.20	41,739
15 May 17	44.20000 -0.65	45.40	43.55	44.80	48,587
12 May 17	44.85000 -0.10	45.65	44.10	44.85	63,489
11 May 17	44.95000 -0.95	45.70	44.65	45.70	48,654
10 May 17	45.90000 -0.30	46.40	45.83	46.00	58,388
09 May 17	46.20000 +0.35	46.60	45.65	45.85	73,569
08 May 17	45.85000 +0.15	46.05	44.95	45.70	95,536
05 May 17	45.70000 +1.30	45.85	44.05	44.50	92,837
04 May 17	44.40000 +0.15	44.65	43.00	44.33	59,908
03 May 17	44.25000 -0.25	44.50	43.75	44.15	61,295
02 May 17	44.50000 +0.60	44.65	43.80	43.95	108,561
01 May 17	43.90000 +0.45	44.00	42.89	43.50	56,200
28 Apr 17	43.45000 -1.45	44.90	43.30	44.90	70,505
27 Apr 17	44.90000 +1.05	45.35	43.63	44.05	87,921
26 Apr 17	43.85000 +0.90	44.15	43.00	43.00	78,329
25 Apr 17	42.95000 +0.85	43.25	42.05	42.30	52,921
24 Apr 17	42.10000 +0.10	42.90	40.85	42.65	104,231
21 Apr 17	42.00000 +0.25	42.25	41.35	41.65	61,788
20 Apr 17	41.75000 +2.05	41.90	39.80	39.80	94,272
19 Apr 17	39.70000 +0.25	40.15	39.35	39.70	41,671
18 Apr 17	39.45000 +0.25	39.60	38.75	39.10	45,262
17 Apr 17	39.20000 -0.70	40.33	38.75	40.00	63,485
13 Apr 17	39.90000 -0.05	40.60	39.15	40.00	61,501
12 Apr 17	39.95000 -1.15	41.10	39.76	41.10	52,459
11 Apr 17	41.10000 +1.65	41.30	39.35	39.35	88,940
10 Apr 17	39.45000 +0.75	40.08	39.00	39.10	92,446
07 Apr 17	38.70000 -0.60	40.15	37.75	39.25	161,895
06 Apr 17	39.30000 +7.85	39.90	34.10	37.60	3,014
05 Apr 17	31.45000 +0.25	31.85	31.10	31.40	99,633
04 Apr 17	31.20000 +0.15	31.25	30.50	31.05	56,841
03 Apr 17	31.05000 +0.00	31.55	30.70	31.00	86,645
31 Mar 17	31.05000 +0.30	31.46	30.50	30.70	102,800
30 Mar 17	30.75000 +0.15	30.87	30.00	30.87	74,778
29 Mar 17	30.60000 +0.05	31.05	30.02	30.40	50,676
28 Mar 17	30.55000 +0.00	30.65	30.15	30.40	27,766
27 Mar 17	30.55000 -0.10	31.05	30.10	30.15	44,401
24 Mar 17	30.65000 +0.60	30.88	30.05	30.05	53,739
23 Mar 17	30.05000 +0.15	30.50	29.75	30.00	76,351
22 Mar 17	29.90000 -1.40	31.25	29.75	31.15	65,383
21 Mar 17	31.30000 -0.60	31.90	30.95	31.90	52,077
20 Mar 17	31.90000 -0.25	32.40	31.45	32.15	57,777
17 Mar 17	32.15000 +0.15	32.30	31.25	31.70	88,666
16 Mar 17	32.00000 +0.30	32.25	31.70	31.80	39,973
15 Mar 17	31.70000 +0.85	31.85	30.85	30.90	33,705
14 Mar 17	30.85000 -0.65	31.40	30.75	31.35	32,536
13 Mar 17	31.50000 +0.10	31.65	30.80	31.40	40,865
10 Mar 17	31.40000 -0.05	31.90	31.25	31.50	24,996
09 Mar 17	31.45000 -0.55	32.15	31.35	32.00	19,417
08 Mar 17	32.00000 -0.20	32.30	31.90	32.20	18,788
07 Mar 17	32.20000 +0.05	32.30	31.90	32.15	16,876
06 Mar 17	32.15000 -0.95	32.95	32.05	32.95	25,447
03 Mar 17	33.10000 +0.00	33.50	32.70	33.10	27,414
02 Mar 17	33.10000 -0.15	33.65	32.90	33.10	23,100
01 Mar 17	33.25000 +0.25	33.90	33.00	33.30	31,342
28 Feb 17	33.00000 -0.10	33.35	32.60	33.00	58,133
27 Feb 17	33.10000 -0.25	33.61	33.00	33.20	30,418
24 Feb 17	33.35000 +0.25	33.60	32.80	33.25	33,985
23 Feb 17	33.10000 -0.15	33.60	32.90	33.35	38,010
22 Feb 17	33.25000 +0.00	33.75	33.17	33.55	26,972
21 Feb 17	33.25000 +0.10	33.50	32.72	33.10	46,545
17 Feb 17	33.15000 +0.20	33.30	32.65	33.05	64,172
16 Feb 17	32.95000 +0.55	33.30	32.30	32.30	47,052
15 Feb 17	32.40000 +0.10	32.50	31.85	32.10	35,844
14 Feb 17	32.30000 +0.20	32.45	31.90	31.90	27,996
13 Feb 17	32.10000 -0.80	33.50	31.95	33.10	43,265
10 Feb 17	32.90000 +0.60	32.95	32.35	32.45	35,966
09 Feb 17	32.30000 +0.35	32.40	31.85	31.95	48,755
08 Feb 17	31.95000 -0.05	32.20	31.65	31.85	47,973
07 Feb 17	32.00000 -0.15	32.60	31.85	32.15	37,180
06 Feb 17	32.15000 -0.45	32.60	32.00	32.60	37,965
03 Feb 17	32.60000 +0.00	32.85	32.30	32.80	28,054
02 Feb 17	32.60000 -0.20	32.85	32.50	32.85	36,917
01 Feb 17	32.80000 -0.40	33.30	32.60	33.20	45,955
31 Jan 17	33.20000 +0.30	33.20	32.20	32.50	59,429
30 Jan 17	32.90000 -1.05	33.92	32.55	33.90	83,459
27 Jan 17	33.95000 -0.50	34.45	33.85	34.30	43,807
26 Jan 17	34.45000 -0.50	35.65	34.30	34.45	41,174
25 Jan 17	34.95000 +0.20	35.15	34.65	35.05	36,469
24 Jan 17	34.75000 +0.55	35.05	34.25	34.35	50,565
23 Jan 17	34.20000 +0.00	34.55	34.00	34.25	32,375
20 Jan 17	34.20000 -0.10	35.15	34.10	34.25	56,139
19 Jan 17	34.30000 +0.05	34.50	33.60	34.10	70,143
18 Jan 17	34.25000 +0.05	34.47	33.80	34.45	53,370
17 Jan 17	34.20000 -0.80	34.85	33.30	33.30	63,822
13 Jan 17	35.00000 -0.40	35.90	34.75	35.60	73,717
12 Jan 17	35.40000 -0.75	36.10	35.10	35.85	53,108
11 Jan 17	36.15000 -1.65	37.65	35.65	37.60	92,866
10 Jan 17	37.80000 +0.70	38.05	37.10	37.10	98,971
09 Jan 17	37.10000 -0.45	37.50	36.30	37.15	114,097
06 Jan 17	37.55000 +0.45	37.85	36.90	37.30	127,031
05 Jan 17	37.10000 -1.35	38.40	37.00	38.40	99,825
04 Jan 17	38.45000 +1.65	38.70	36.25	37.05	285,617
03 Jan 17	36.80000 -1.15	39.50	36.80	38.75	306,935
30 Dec 16	37.95000 +0.05	38.10	37.70	38.00	210,639
29 Dec 16	37.90000 +1.05	38.04	37.15	37.15	246,458
28 Dec 16	36.85000 +1.85	37.00	34.95	35.00	133,304
27 Dec 16	35.00000 +0.00	35.55	34.70	35.00	74,081
23 Dec 16	35.00000 +0.70	35.10	34.30	34.40	37,239
22 Dec 16	34.30000 -0.35	35.08	33.85	34.55	108,959
21 Dec 16	34.65000 -1.35	35.85	34.60	35.75	116,877
20 Dec 16	36.00000 +0.70	36.05	35.25	35.30	128,593
19 Dec 16	35.30000 +0.00	36.20	35.15	35.40	165,396
16 Dec 16	35.30000 +1.35	35.30	33.40	34.20	236,403
15 Dec 16	33.95000 +0.05	34.60	33.00	33.75	105,081
14 Dec 16	33.90000 +1.65	33.95	31.16	31.85	161,694
13 Dec 16	32.25000 -3.40	36.65	31.60	35.40	352,652
12 Dec 16	35.65000 +1.35	35.80	33.75	34.40	117,728
09 Dec 16	34.30000 +2.15	34.35	32.15	32.45	190,719
08 Dec 16	32.15000 -0.25	32.60	32.00	32.25	209,974
07 Dec 16	32.40000 +3.05	33.81	30.10	30.10	318,407
06 Dec 16	29.35000 +0.75	29.55	28.30	28.60	49,258
05 Dec 16	28.60000 +0.30	28.80	28.10	28.30	58,162
02 Dec 16	28.30000 -0.25	28.70	28.15	28.45	49,985
01 Dec 16	28.55000 +1.25	28.60	27.40	27.40	74,398
30 Nov 16	27.30000 -0.25	27.95	26.95	27.90	144,015
29 Nov 16	27.55000 +0.25	27.95	27.10	27.45	169,015
28 Nov 16	27.30000 +0.35	27.50	26.60	27.10	165,848
25 Nov 16	26.95000 -0.40	27.60	26.72	27.25	188,356
23 Nov 16	27.35000 +0.35	27.45	26.95	27.10	80,344
22 Nov 16	27.00000 -0.05	27.45	26.95	26.95	146,376
21 Nov 16	27.05000 +0.00	27.25	26.90	27.25	84,402
18 Nov 16	27.05000 -0.15	27.30	26.95	27.30	74,186
17 Nov 16	27.20000 +0.25	27.45	26.85	27.00	42,721
16 Nov 16	26.95000 +0.00	27.32	26.80	26.95	81,391
15 Nov 16	26.95000 -0.05	27.10	26.85	26.95	41,195
14 Nov 16	27.00000 -0.50	27.50	26.90	27.50	59,040
11 Nov 16	27.50000 +0.50	27.50	26.95	27.00	85,192
10 Nov 16	27.00000 +0.00	27.25	26.80	27.25	61,250
09 Nov 16	27.00000 +0.90	27.05	25.65	25.95	44,791
08 Nov 16	26.10000 +0.15	26.30	25.65	26.30	30,257
07 Nov 16	25.95000 -0.20	26.65	25.75	26.65	73,087
04 Nov 16	26.15000 +0.05	26.85	26.00	26.00	34,036
03 Nov 16	26.10000 +0.25	26.45	25.70	25.85	33,585
02 Nov 16	25.85000 -0.15	26.32	25.55	26.00	27,402
01 Nov 16	26.00000 -0.30	26.65	26.00	26.30	77,307
31 Oct 16	26.30000 -0.15	26.65	26.05	26.65	49,357
28 Oct 16	26.45000 +0.90	26.50	25.55	25.60	20,262
27 Oct 16	25.55000 -0.55	26.25	25.55	26.15	47,189
26 Oct 16	26.10000 -0.25	26.75	26.10	26.25	26,437
25 Oct 16	26.35000 -0.35	26.55	26.20	26.50	44,546
24 Oct 16	26.70000 +0.20	27.02	26.55	26.85	19,641
21 Oct 16	26.50000 -0.05	26.55	26.00	26.30	50,729
20 Oct 16	26.55000 -0.05	26.65	25.70	26.60	52,344
19 Oct 16	26.60000 +0.20	26.75	26.30	26.55	35,434
18 Oct 16	26.40000 +0.75	26.50	25.60	25.75	25,091
17 Oct 16	25.65000 -0.20	25.85	25.55	25.85	27,554
14 Oct 16	25.85000 +0.40	25.95	25.40	25.65	33,035
13 Oct 16	25.45000 -0.25	25.70	25.30	25.70	30,203
12 Oct 16	25.70000 +0.55	25.80	25.10	25.20	27,314
11 Oct 16	25.15000 -0.10	25.35	24.95	25.35	43,293
10 Oct 16	25.25000 +0.25	25.30	25.00	25.00	20,487
07 Oct 16	25.00000 -0.01	25.18	24.93	25.13	26,373
06 Oct 16	25.01000 -0.25	25.30	24.86	25.30	30,022
05 Oct 16	25.26000 +0.54	25.45	24.60	24.60	86,879
04 Oct 16	24.72000 +0.60	24.75	24.12	24.12	13,543
03 Oct 16	24.12000 -0.37	24.67	24.06	24.53	17,131
30 Sep 16	24.49000 -0.31	26.34	24.32	24.99	77,257
29 Sep 16	24.80000 -0.67	25.49	24.78	25.49	32,090
28 Sep 16	25.47000 -1.21	26.72	25.47	26.57	46,261
27 Sep 16	26.68000 +0.28	26.77	26.01	26.39	43,772
26 Sep 16	26.40000 -0.78	27.22	26.32	27.22	86,158
23 Sep 16	27.18000 -0.04	27.34	27.01	27.20	32,601
22 Sep 16	27.22000 +0.77	27.26	26.52	26.52	45,482
21 Sep 16	26.45000 +0.36	26.48	25.99	26.02	38,818
20 Sep 16	26.09000 -0.73	26.94	26.00	26.94	35,514
19 Sep 16	26.82000 +0.37	26.94	26.48	26.58	37,503
16 Sep 16	26.45000 +0.64	26.62	25.67	26.00	68,695
15 Sep 16	25.81000 -0.10	26.10	25.54	26.00	39,783
14 Sep 16	25.91000 +0.63	26.04	25.06	25.23	62,796
13 Sep 16	25.28000 -1.00	26.20	25.13	26.00	71,250
12 Sep 16	26.28000 +0.28	26.35	25.02	26.00	37,870
09 Sep 16	26.00000 -0.42	26.62	25.84	26.62	82,815
08 Sep 16	26.42000 +2.07	27.47	24.34	25.00	196,613
07 Sep 16	24.35000 +0.27	24.42	24.01	24.01	70,142
06 Sep 16	24.08000 +0.00	24.36	23.51	24.10	78,594
02 Sep 16	24.08000 +0.56	24.13	23.44	23.66	31,896
01 Sep 16	23.52000 +0.26	23.66	23.17	23.25	55,153
31 Aug 16	23.26000 -0.18	23.63	23.25	23.40	33,962
30 Aug 16	23.44000 +0.17	23.59	23.25	23.34	21,278
29 Aug 16	23.27000 +0.30	23.50	22.79	23.13	47,585
26 Aug 16	22.97000 -0.21	23.50	22.89	23.23	30,304
25 Aug 16	23.18000 -0.05	23.25	22.81	23.19	53,082
24 Aug 16	23.23000 -0.52	23.74	23.10	23.64	42,100
23 Aug 16	23.75000 +0.55	23.89	23.22	23.22	28,757
22 Aug 16	23.20000 +0.03	23.40	23.04	23.25	24,199
19 Aug 16	23.17000 +0.36	23.50	22.85	22.85	52,143
18 Aug 16	22.81000 -0.03	23.00	22.55	22.79	49,918
17 Aug 16	22.84000 +0.23	23.01	22.48	22.61	33,277
16 Aug 16	22.61000 -0.33	22.91	22.52	22.82	69,703
15 Aug 16	22.94000 +0.38	22.96	22.36	22.52	38,478
12 Aug 16	22.56000 -0.14	22.76	22.50	22.60	32,782
11 Aug 16	22.70000 -0.06	22.81	22.49	22.77	44,411
10 Aug 16	22.76000 -0.09	23.28	22.62	22.97	66,879
09 Aug 16	22.85000 +0.01	22.88	22.52	22.77	45,130
08 Aug 16	22.84000 -0.04	22.85	22.58	22.81	33,103
05 Aug 16	22.88000 +0.57	23.08	22.51	22.55	42,428
04 Aug 16	22.31000 -0.43	22.88	22.16	22.77	67,654
03 Aug 16	22.74000 -0.09	22.89	22.63	22.89	28,070
02 Aug 16	22.83000 -0.44	23.25	22.80	23.25	31,075
01 Aug 16	23.27000 +0.14	23.76	23.11	23.19	36,292
29 Jul 16	23.13000 -0.38	23.48	22.84	23.48	76,386
28 Jul 16	23.51000 +0.18	23.60	23.10	23.30	36,345
27 Jul 16	23.33000 -0.29	23.78	23.14	23.64	44,662
26 Jul 16	23.62000 +0.08	23.83	23.22	23.62	36,199
25 Jul 16	23.54000 +0.21	23.77	23.01	23.25	25,611
22 Jul 16	23.33000 -0.44	23.80	23.28	23.75	37,519
21 Jul 16	23.77000 +0.26	23.91	23.31	23.56	54,954
20 Jul 16	23.51000 +0.09	23.64	23.34	23.51	46,120
19 Jul 16	23.42000 +0.16	23.45	23.20	23.31	32,226
18 Jul 16	23.26000 -0.12	23.59	23.01	23.28	46,308
15 Jul 16	23.38000 +0.72	23.57	22.76	22.99	63,161
14 Jul 16	22.66000 -0.22	23.06	22.64	22.98	46,736
13 Jul 16	22.88000 +0.00	23.06	22.81	22.88	27,545
12 Jul 16	22.88000 +0.30	22.95	22.48	22.66	69,866
11 Jul 16	22.58000 +0.46	22.88	22.16	22.16	39,876
08 Jul 16	22.12000 +0.58	22.47	21.78	21.80	45,119
07 Jul 16	21.54000 -0.13	21.88	21.41	21.65	40,972
06 Jul 16	21.67000 +0.41	21.81	21.14	21.14	33,696
05 Jul 16	21.26000 -0.37	21.86	21.16	21.64	54,769
01 Jul 16	21.63000 +0.14	21.90	21.52	21.55	41,155
30 Jun 16	21.49000 +0.20	21.50	21.12	21.48	70,858
29 Jun 16	21.29000 -0.04	21.97	21.25	21.61	75,803
28 Jun 16	21.33000 +0.01	23.14	21.29	21.62	97,976
27 Jun 16	21.32000 -1.20	22.85	21.29	22.36	124,071
24 Jun 16	22.52000 -0.68	23.01	22.42	23.00	218,710
23 Jun 16	23.20000 +0.10	23.50	23.07	23.24	62,553
22 Jun 16	23.10000 -0.34	24.34	23.10	23.47	66,549
21 Jun 16	23.44000 -0.30	24.38	23.27	23.74	59,560
20 Jun 16	23.74000 +0.57	24.24	23.30	23.67	83,481
17 Jun 16	23.17000 -0.41	23.65	23.10	23.65	101,841
16 Jun 16	23.58000 -0.14	24.25	23.20	23.80	67,694
15 Jun 16	23.72000 -0.02	24.38	23.70	23.93	80,653
14 Jun 16	23.74000 +0.07	23.99	23.34	23.68	84,171
13 Jun 16	23.67000 -0.50	24.43	23.38	24.23	125,397
10 Jun 16	24.17000 +1.17	24.96	22.67	22.85	245,945
09 Jun 16	23.00000 -0.05	23.03	22.47	23.00	59,677
08 Jun 16	23.05000 +0.22	23.26	22.52	22.84	107,632
07 Jun 16	22.83000 -1.87	24.11	20.29	24.11	314,513
06 Jun 16	24.70000 +0.17	24.92	24.33	24.64	86,847
03 Jun 16	24.53000 -0.04	24.69	24.36	24.52	74,077
02 Jun 16	24.57000 +0.01	24.63	24.32	24.57	49,110
01 Jun 16	24.56000 +0.37	24.58	24.01	24.07	76,817
31 May 16	24.19000 -0.44	24.86	24.16	24.56	65,352
27 May 16	24.63000 +0.07	25.00	24.53	24.53	47,715
26 May 16	24.56000 +0.13	24.62	24.29	24.40	52,726
25 May 16	24.43000 +0.09	24.68	23.60	24.52	38,656
24 May 16	24.34000 +0.46	24.49	23.87	23.87	174,491
23 May 16	23.88000 -0.15	24.25	23.45	24.13	123,821
20 May 16	24.03000 +0.30	24.39	23.71	23.88	54,817
19 May 16	23.73000 -0.23	23.88	23.51	23.88	50,676
18 May 16	23.96000 -0.04	24.77	23.81	23.89	89,671
17 May 16	24.00000 -0.15	24.24	23.72	24.03	109,408
16 May 16	24.15000 +0.07	24.35	24.11	24.11	42,795
13 May 16	24.08000 -0.42	24.68	23.89	24.39	66,524
12 May 16	24.50000 -0.04	24.67	24.35	24.60	66,864
11 May 16	24.54000 -0.36	24.92	24.40	24.81	40,191
10 May 16	24.90000 -0.02	25.03	24.50	24.83	52,498
09 May 16	24.92000 -0.08	25.07	24.56	24.86	59,031
06 May 16	25.00000 +0.16	25.04	24.52	24.73	36,129
05 May 16	24.84000 +0.07	25.06	24.76	25.00	56,082
04 May 16	24.77000 -0.09	24.97	24.50	24.77	30,034
03 May 16	24.86000 -0.08	25.03	24.42	24.91	51,861
02 May 16	24.94000 +0.14	25.02	24.66	24.81	55,104
29 Apr 16	24.80000 +0.17	24.99	24.50	24.72	68,758
28 Apr 16	24.63000 -0.73	25.36	24.59	25.18	35,582
27 Apr 16	25.36000 +0.32	25.45	24.72	24.99	45,957
26 Apr 16	25.04000 +0.49	25.15	24.37	24.70	97,573
25 Apr 16	24.55000 -0.20	24.59	24.23	24.39	70,969
22 Apr 16	24.75000 -0.16	25.27	24.63	24.86	59,581
21 Apr 16	24.91000 -0.07	25.07	24.74	25.00	69,008
20 Apr 16	24.98000 -0.35	25.42	24.89	25.29	47,131
19 Apr 16	25.33000 -0.21	25.65	25.25	25.59	83,248
18 Apr 16	25.54000 +0.07	25.63	25.24	25.46	122,061
15 Apr 16	25.47000 +0.14	25.62	25.24	25.37	101,768
14 Apr 16	25.33000 -0.12	25.76	25.24	25.34	105,687
13 Apr 16	25.45000 +0.05	25.77	25.40	25.63	180,863
12 Apr 16	25.40000 -0.96	26.17	25.07	26.17	261,384
11 Apr 16	26.36000 -0.30	26.93	26.31	26.77	155,820
08 Apr 16	26.66000 -0.71	28.19	26.39	27.39	288,272
07 Apr 16	27.37000 -5.92	31.94	27.01	30.42	488,355
06 Apr 16	33.29000 +0.67	33.94	32.64	32.72	88,462
05 Apr 16	32.62000 -0.52	33.18	32.50	32.76	87,745
04 Apr 16	33.14000 -0.23	34.24	32.75	33.50	49,912
01 Apr 16	33.37000 +0.52	33.45	32.56	32.56	62,444
31 Mar 16	32.85000 -0.27	33.47	32.71	33.21	103,859
30 Mar 16	33.12000 -0.48	33.87	32.90	33.82	71,372
29 Mar 16	33.60000 +0.73	33.84	32.28	32.72	85,922
28 Mar 16	32.87000 +1.09	33.01	31.88	32.00	59,310
24 Mar 16	31.78000 +0.01	32.07	31.10	31.49	63,065
23 Mar 16	31.77000 -3.47	34.29	31.00	34.25	231,990
22 Mar 16	35.24000 -0.18	35.65	35.01	35.08	48,613
21 Mar 16	35.42000 +1.89	35.95	33.40	33.71	207,077
18 Mar 16	33.53000 +0.56	34.39	32.92	33.09	84,459
17 Mar 16	32.97000 +0.22	33.06	32.66	32.79	47,546
16 Mar 16	32.75000 +0.31	32.83	32.24	32.24	34,225
15 Mar 16	32.44000 -0.40	33.12	32.39	32.73	29,063
14 Mar 16	32.84000 -0.08	32.97	32.47	32.95	37,884
11 Mar 16	32.92000 +0.52	32.99	32.42	32.69	36,950
10 Mar 16	32.40000 -0.24	32.89	32.31	32.74	30,107
09 Mar 16	32.64000 +0.51	32.79	32.01	32.19	42,842
08 Mar 16	32.13000 +0.03	32.49	31.89	32.01	45,727
07 Mar 16	32.10000 -0.45	32.64	31.93	32.64	33,910
04 Mar 16	32.55000 -0.07	32.73	31.97	32.60	22,645
03 Mar 16	32.62000 +0.51	32.66	31.78	32.11	39,727
02 Mar 16	32.11000 -0.06	32.29	31.88	32.05	61,343
01 Mar 16	32.17000 +0.25	32.52	31.81	31.96	59,127
29 Feb 16	31.92000 +0.34	32.54	31.60	31.71	94,515
26 Feb 16	31.58000 +0.45	31.73	31.09	31.39	47,290
25 Feb 16	31.13000 +0.03	31.44	30.74	31.30	27,722
24 Feb 16	31.10000 -0.09	31.19	30.42	30.84	37,281
23 Feb 16	31.19000 +0.25	31.46	30.55	30.87	77,909
22 Feb 16	30.94000 +1.29	31.68	29.58	29.84	94,096
19 Feb 16	29.65000 +0.76	29.72	28.89	28.89	64,946
18 Feb 16	28.89000 +0.01	29.18	28.84	28.84	40,916
17 Feb 16	28.88000 +0.76	29.25	28.30	28.42	65,957
16 Feb 16	28.12000 +0.66	28.13	27.50	27.86	31,946
12 Feb 16	27.46000 +0.24	27.64	26.59	27.42	32,506
11 Feb 16	27.22000 -0.25	28.00	26.87	27.08	45,060
10 Feb 16	27.47000 -0.20	28.79	27.41	27.87	40,494
09 Feb 16	27.67000 -0.47	28.47	27.31	27.73	64,409
08 Feb 16	28.14000 +0.40	28.15	27.25	27.92	63,925
05 Feb 16	27.74000 -1.02	29.12	27.59	28.60	75,640
04 Feb 16	28.76000 -0.18	29.09	28.22	29.09	62,710
03 Feb 16	28.94000 +0.16	29.18	28.08	28.88	44,216
02 Feb 16	28.78000 -0.13	28.83	28.51	28.76	28,217
01 Feb 16	28.91000 +0.20	29.16	28.43	28.50	34,933
29 Jan 16	28.71000 +0.63	28.86	28.09	28.10	119,923
28 Jan 16	28.08000 +0.48	28.09	27.58	27.81	52,794
27 Jan 16	27.60000 -0.57	28.55	27.53	27.96	65,352
26 Jan 16	28.17000 +0.17	28.49	27.99	28.00	79,634
25 Jan 16	28.00000 +0.00	28.33	27.60	28.00	54,374
22 Jan 16	28.00000 +0.00	28.38	27.61	28.28	74,890
21 Jan 16	28.00000 +0.09	28.13	27.32	27.94	85,296
20 Jan 16	27.91000 +0.17	28.32	26.79	27.52	131,690
19 Jan 16	27.74000 -0.15	28.19	27.26	28.19	103,560
15 Jan 16	27.89000 -0.09	27.95	26.90	27.33	67,439
14 Jan 16	27.98000 +0.35	28.50	27.72	27.86	100,118
13 Jan 16	27.63000 -1.57	29.79	27.47	29.38	160,277
12 Jan 16	29.20000 -0.67	30.51	28.98	29.97	188,276
11 Jan 16	29.87000 +0.53	29.87	28.88	29.41	88,240
08 Jan 16	29.34000 -0.95	30.51	29.29	29.97	116,224
07 Jan 16	30.29000 +2.07	30.43	28.15	28.38	207,022
06 Jan 16	28.22000 +3.40	28.33	25.16	25.49	153,865
05 Jan 16	24.82000 +0.46	24.94	24.05	24.60	80,172
04 Jan 16	24.36000 -0.88	25.01	24.26	24.95	95,698
31 Dec 15	25.24000 -0.47	25.92	25.06	25.73	96,901
30 Dec 15	25.71000 -0.06	26.17	25.62	25.82	79,695
29 Dec 15	25.77000 -0.01	26.20	25.62	26.03	69,825
28 Dec 15	25.78000 +0.07	25.80	25.31	25.48	56,202
24 Dec 15	25.71000 -0.15	25.97	25.42	25.94	23,919
23 Dec 15	25.86000 -0.06	26.09	25.60	25.99	58,830
22 Dec 15	25.92000 +0.11	25.99	25.43	25.99	51,470
21 Dec 15	25.81000 -0.19	26.20	25.32	25.99	56,151
18 Dec 15	26.00000 -0.58	26.97	25.74	26.42	99,906
17 Dec 15	26.58000 -0.10	27.47	26.34	26.83	48,832
16 Dec 15	26.68000 +1.16	26.72	25.77	25.81	41,764
15 Dec 15	25.52000 +0.42	25.60	25.04	25.04	58,668
14 Dec 15	25.10000 +0.23	25.32	24.87	24.97	49,583
11 Dec 15	24.87000 -0.23	25.38	24.00	24.00	80,552
10 Dec 15	25.10000 -1.22	26.70	24.20	26.16	145,417
09 Dec 15	26.32000 -0.48	27.31	26.26	26.76	48,847
08 Dec 15	26.80000 -0.88	27.54	26.34	27.48	33,285
07 Dec 15	27.68000 -0.15	27.97	27.23	27.97	42,121
04 Dec 15	27.83000 +0.31	28.39	27.04	27.40	39,764
03 Dec 15	27.52000 -0.16	28.02	27.08	27.68	64,424
02 Dec 15	27.68000 -0.31	28.27	27.47	27.83	28,143
01 Dec 15	27.99000 +0.59	28.26	27.46	27.71	35,024
30 Nov 15	27.40000 -0.30	27.92	27.06	27.92	57,905
27 Nov 15	27.70000 +0.21	28.20	27.46	27.60	22,900
25 Nov 15	27.49000 +1.29	27.78	26.23	26.23	107,302
24 Nov 15	26.20000 +0.28	26.83	25.72	25.72	56,499
23 Nov 15	25.92000 -0.02	26.05	25.52	25.81	33,828
20 Nov 15	25.94000 +0.65	26.31	25.09	25.46	39,014
19 Nov 15	25.29000 -0.01	25.44	25.00	25.22	41,873
18 Nov 15	25.30000 +0.66	25.37	24.57	24.70	38,012
17 Nov 15	24.64000 -0.14	25.28	24.51	24.93	50,569
16 Nov 15	24.78000 +0.09	25.20	24.45	24.59	45,686
13 Nov 15	24.69000 +0.01	25.21	24.55	24.68	40,949
12 Nov 15	24.68000 -1.00	25.63	24.60	25.51	74,749
11 Nov 15	25.68000 -0.18	25.93	25.18	25.78	32,891
10 Nov 15	25.86000 +0.18	25.94	24.95	25.57	23,285
09 Nov 15	25.68000 -0.65	26.35	24.83	26.24	65,476
06 Nov 15	26.33000 +0.03	26.64	26.17	26.30	50,614
05 Nov 15	26.30000 +0.46	26.33	25.47	25.87	35,010
04 Nov 15	25.84000 +0.15	26.33	25.32	25.72	41,952
03 Nov 15	25.69000 +0.69	25.96	24.43	25.03	31,931
02 Nov 15	25.00000 +0.18	25.32	24.70	25.09	82,719
30 Oct 15	24.82000 -0.66	25.39	24.41	25.39	65,247
29 Oct 15	25.48000 -0.40	25.98	24.98	25.73	50,340
28 Oct 15	25.88000 +1.11	26.06	24.85	24.88	56,401
27 Oct 15	24.77000 -0.82	25.82	24.57	25.55	30,985
26 Oct 15	25.59000 +0.00	25.99	25.21	25.39	32,823
23 Oct 15	25.59000 +0.12	26.03	25.04	25.54	60,179
22 Oct 15	25.47000 +0.56	25.49	24.81	24.91	27,079
21 Oct 15	24.91000 -0.68	25.81	24.84	25.63	25,912
20 Oct 15	25.59000 +0.51	25.64	24.83	25.17	32,929
19 Oct 15	25.08000 -0.20	25.45	24.83	25.28	25,674
16 Oct 15	25.28000 -0.28	25.78	24.94	25.67	36,299
15 Oct 15	25.56000 +0.40	25.56	24.76	25.16	36,455
14 Oct 15	25.16000 -0.29	25.70	24.44	25.54	50,316
13 Oct 15	25.45000 -0.61	26.50	25.41	26.14	52,310
12 Oct 15	26.06000 +0.37	26.09	25.43	25.78	64,147
09 Oct 15	25.69000 +0.11	25.90	25.41	25.71	21,759
08 Oct 15	25.58000 -0.39	26.15	25.36	26.01	34,631
07 Oct 15	25.97000 +0.64	26.15	25.38	25.50	41,075
06 Oct 15	25.33000 -0.28	25.64	25.23	25.60	37,838
05 Oct 15	25.61000 +1.05	25.92	24.66	24.78	57,187
02 Oct 15	24.56000 -0.03	25.17	24.29	24.39	54,131
01 Oct 15	24.59000 +1.05	24.66	23.41	23.56	70,675
30 Sep 15	23.54000 -0.34	24.24	23.51	23.90	88,723
29 Sep 15	23.88000 -0.10	24.08	23.58	24.00	53,608
28 Sep 15	23.98000 -0.90	24.89	23.58	24.89	49,483
25 Sep 15	24.88000 -0.25	25.69	24.64	25.25	64,055
24 Sep 15	25.13000 -0.47	25.69	25.02	25.37	62,356
23 Sep 15	25.60000 +0.34	25.72	25.06	25.27	41,222
22 Sep 15	25.26000 +0.00	25.48	24.84	25.01	33,195
21 Sep 15	25.26000 -0.15	25.91	25.04	25.49	34,536
18 Sep 15	25.41000 +0.16	25.57	24.91	24.96	73,362
17 Sep 15	25.25000 +0.52	25.64	24.79	24.85	31,410
16 Sep 15	24.73000 -0.39	25.23	24.50	25.23	39,732
15 Sep 15	25.12000 +0.75	25.23	24.59	24.60	32,688
14 Sep 15	24.37000 -0.74	25.08	24.25	25.08	39,661
11 Sep 15	25.11000 +0.20	25.11	24.38	24.77	27,340
10 Sep 15	24.91000 -0.16	25.32	24.61	24.96	29,136
09 Sep 15	25.07000 -0.31	25.53	24.85	25.47	41,191
08 Sep 15	25.38000 +2.35	25.49	23.01	23.42	82,090
04 Sep 15	23.03000 -0.10	23.20	22.16	23.00	46,519
03 Sep 15	23.13000 -0.84	25.92	23.07	25.05	70,078
02 Sep 15	23.97000 +0.38	24.10	23.00	23.96	97,760
01 Sep 15	23.59000 -0.27	23.79	23.27	23.54	75,856
31 Aug 15	23.86000 +0.08	24.18	23.57	23.81	55,845
28 Aug 15	23.78000 +0.45	24.04	23.04	23.22	24,691
27 Aug 15	23.33000 -0.17	23.80	23.00	23.62	62,492
26 Aug 15	23.50000 +0.41	23.56	22.86	23.50	44,439
25 Aug 15	23.09000 +0.20	23.75	23.01	23.75	102,809
24 Aug 15	22.89000 -1.54	24.45	22.86	23.43	96,479
21 Aug 15	24.43000 +0.15	24.99	24.00	24.23	77,830
20 Aug 15	24.28000 -0.62	25.03	24.24	24.81	50,092
19 Aug 15	24.90000 -0.27	25.17	24.39	24.89	29,995
18 Aug 15	25.17000 -0.45	25.52	25.12	25.52	23,547
17 Aug 15	25.62000 +0.46	25.77	24.90	25.16	43,413
14 Aug 15	25.16000 +0.76	25.16	24.18	24.33	19,617
13 Aug 15	24.40000 +0.26	24.90	23.99	24.18	35,562
12 Aug 15	24.14000 -0.13	24.24	23.63	24.05	26,668
11 Aug 15	24.27000 +0.03	24.75	23.86	24.08	49,936
10 Aug 15	24.24000 +0.17	24.74	23.84	24.19	86,850
07 Aug 15	24.07000 +0.00	24.16	23.91	24.00	25,086
06 Aug 15	24.07000 -0.51	25.07	23.85	24.54	27,533
05 Aug 15	24.58000 +0.02	24.85	24.16	24.61	79,601
04 Aug 15	24.56000 +0.01	25.02	24.27	24.62	53,343
03 Aug 15	24.55000 -0.40	25.10	24.27	24.89	60,219
31 Jul 15	24.95000 -0.33	25.63	24.71	25.37	57,150
30 Jul 15	25.28000 +0.71	25.42	24.28	24.49	51,049
29 Jul 15	24.57000 -0.11	25.49	24.16	24.65	72,232
28 Jul 15	24.68000 +0.61	25.05	23.64	24.18	99,600
27 Jul 15	24.07000 -1.08	25.26	23.67	25.09	119,151
24 Jul 15	25.15000 -0.50	25.72	25.00	25.51	69,135
23 Jul 15	25.65000 -0.40	26.04	25.41	25.96	102,727
22 Jul 15	26.05000 +0.33	26.17	25.56	25.58	25,715
21 Jul 15	25.72000 -0.08	26.10	25.50	25.83	45,744
20 Jul 15	25.80000 -0.33	26.09	25.57	26.02	54,182
17 Jul 15	26.13000 -0.18	26.37	25.72	26.31	62,268
16 Jul 15	26.31000 +0.20	26.50	26.06	26.32	51,824
15 Jul 15	26.11000 -0.33	26.67	25.99	26.34	92,616
14 Jul 15	26.44000 +0.98	26.63	25.53	25.59	97,603
13 Jul 15	25.46000 -0.18	25.69	25.31	25.39	97,639
10 Jul 15	25.64000 +0.60	25.96	25.21	25.21	94,365
09 Jul 15	25.04000 +0.25	25.20	24.61	24.94	87,046
08 Jul 15	24.79000 -0.29	25.13	24.57	25.11	71,226
07 Jul 15	25.08000 +0.01	25.28	24.18	25.07	100,780
06 Jul 15	25.07000 +0.31	25.12	23.87	24.09	157,951
02 Jul 15	24.76000 -0.91	25.67	24.62	25.67	88,795
01 Jul 15	25.67000 +0.56	25.70	24.45	25.18	78,862
30 Jun 15	25.11000 -0.72	26.12	25.00	25.82	100,315
29 Jun 15	25.83000 +0.44	27.28	25.63	25.63	186,179
26 Jun 15	25.39000 -0.03	25.75	25.15	25.34	1,317,969
25 Jun 15	25.42000 -0.05	25.76	25.00	25.62	92,147
24 Jun 15	25.47000 -0.10	25.90	25.37	25.62	63,136
23 Jun 15	25.57000 -0.16	26.08	25.39	25.85	73,069
22 Jun 15	25.73000 -0.75	26.50	25.71	26.48	67,032
19 Jun 15	26.48000 +0.67	26.69	25.74	25.74	118,402
18 Jun 15	25.81000 -0.06	26.34	25.66	25.91	68,581
17 Jun 15	25.87000 -0.63	26.64	25.72	26.64	50,384
16 Jun 15	26.50000 +0.70	26.79	25.76	25.89	109,549
15 Jun 15	25.80000 -0.27	26.63	25.77	26.16	97,285
12 Jun 15	26.07000 +0.06	26.32	25.71	26.01	61,805
11 Jun 15	26.01000 -0.40	26.65	25.87	26.26	51,030
10 Jun 15	26.41000 +0.32	26.68	26.14	26.33	79,286
09 Jun 15	26.09000 +0.09	26.31	25.92	26.17	105,661
08 Jun 15	26.00000 +0.01	27.00	25.63	26.49	160,101
05 Jun 15	25.99000 +0.99	26.10	24.75	24.75	179,473
04 Jun 15	25.00000 -0.01	26.57	24.76	25.01	272,594
03 Jun 15	25.01000 -0.10	25.24	24.58	25.22	97,760
02 Jun 15	25.11000 +0.41	25.21	24.37	24.38	56,101
01 Jun 15	24.70000 -0.57	25.41	24.64	25.35	86,693
29 May 15	25.27000 +0.06	25.31	25.05	25.22	37,642
28 May 15	25.21000 +0.01	25.47	25.09	25.13	38,087
27 May 15	25.20000 -0.37	25.81	25.02	25.51	60,303
26 May 15	25.57000 +0.01	26.17	25.23	25.85	48,750
22 May 15	25.56000 -0.36	25.99	25.49	25.76	25,809
21 May 15	25.92000 -0.13	26.33	25.33	26.18	46,792
20 May 15	26.05000 +0.09	26.13	25.86	25.96	35,803
19 May 15	25.96000 -0.77	26.86	25.67	26.86	81,084
18 May 15	26.73000 +1.21	27.30	25.28	25.42	141,188
15 May 15	25.52000 +0.25	25.58	25.26	25.31	54,587
14 May 15	25.27000 -0.34	25.89	25.24	25.89	55,592
13 May 15	25.61000 +0.23	25.79	25.04	25.51	40,341
12 May 15	25.38000 -0.75	26.25	25.18	26.25	63,559
11 May 15	26.13000 +0.91	26.56	24.89	25.25	76,380
08 May 15	25.22000 +0.07	25.30	24.96	25.20	48,446
07 May 15	25.15000 -0.26	25.46	24.65	25.32	45,765
06 May 15	25.41000 +0.33	25.59	24.85	25.12	51,935
05 May 15	25.08000 +0.21	25.35	23.50	23.96	119,103
04 May 15	24.87000 -0.82	26.00	23.80	25.88	135,567
01 May 15	25.69000 +0.24	25.94	25.02	25.47	54,417
30 Apr 15	25.45000 -0.29	26.03	25.30	25.75	49,517
29 Apr 15	25.74000 -0.02	26.22	25.02	25.57	102,126
28 Apr 15	25.76000 +0.35	26.67	25.57	25.57	109,267
27 Apr 15	25.41000 +0.52	25.60	24.70	24.89	165,669
24 Apr 15	24.89000 -0.09	25.00	24.39	25.00	60,624
23 Apr 15	24.98000 +0.98	25.07	24.00	24.00	73,379
22 Apr 15	24.00000 +0.00	24.13	23.91	23.93	90,229
21 Apr 15	24.00000 -0.14	24.11	23.70	24.00	63,182
20 Apr 15	24.14000 +1.28	24.24	23.13	23.25	136,883
17 Apr 15	22.86000 -0.95	23.81	22.75	23.59	53,688
16 Apr 15	23.81000 +0.12	23.85	23.30	23.83	66,418
15 Apr 15	23.69000 +0.47	23.86	23.22	23.22	109,204
14 Apr 15	23.22000 +0.71	23.40	22.62	22.68	139,535
13 Apr 15	22.51000 +1.06	22.88	21.90	21.90	180,721
10 Apr 15	21.45000 +0.33	21.52	21.00	21.20	138,257
09 Apr 15	21.12000 -0.22	21.45	20.90	21.38	94,837
08 Apr 15	21.34000 -0.06	21.56	21.28	21.40	61,524
07 Apr 15	21.40000 +2.69	22.00	19.51	19.56	201,212
06 Apr 15	18.71000 +0.05	18.97	18.66	18.70	42,169
02 Apr 15	18.66000 -0.16	19.15	18.60	18.76	32,591
01 Apr 15	18.82000 -0.23	19.22	18.68	19.05	39,483
31 Mar 15	19.05000 -0.03	19.11	19.02	19.07	10,028
30 Mar 15	19.08000 +0.10	19.09	19.00	19.09	22,066
27 Mar 15	18.98000 +0.01	19.01	18.58	18.96	46,863
26 Mar 15	18.97000 -0.08	19.08	18.77	19.05	25,846
25 Mar 15	19.05000 +0.03	19.28	18.73	19.02	34,071
24 Mar 15	19.02000 +0.10	19.07	18.90	18.95	26,341
23 Mar 15	18.92000 -0.20	19.17	18.87	19.09	32,142
20 Mar 15	19.12000 +0.20	19.29	18.97	19.15	58,082
19 Mar 15	18.92000 -0.05	19.16	18.75	18.95	17,709
18 Mar 15	18.97000 +0.12	19.11	18.72	18.81	30,596
17 Mar 15	18.85000 +0.34	18.86	18.44	18.54	16,327
16 Mar 15	18.51000 -0.05	18.66	18.40	18.48	26,765
13 Mar 15	18.56000 +0.11	18.70	18.37	18.69	63,223
12 Mar 15	18.45000 +0.21	18.69	18.24	18.44	48,667
11 Mar 15	18.24000 +0.33	18.56	17.99	18.00	34,031
10 Mar 15	17.91000 +0.04	18.17	17.57	17.87	29,028
09 Mar 15	17.87000 -0.49	18.23	17.68	18.23	46,348
06 Mar 15	18.36000 -0.14	18.55	18.24	18.55	47,541
05 Mar 15	18.50000 +0.01	18.59	18.27	18.49	20,121
04 Mar 15	18.49000 +0.09	18.55	18.41	18.50	37,321
03 Mar 15	18.40000 -0.17	18.60	18.35	18.60	46,662
02 Mar 15	18.57000 +0.12	18.68	18.42	18.45	70,188
27 Feb 15	18.45000 -0.04	18.55	18.32	18.50	43,412
26 Feb 15	18.49000 +0.09	18.54	18.39	18.54	52,405
25 Feb 15	18.40000 -0.04	18.50	18.26	18.36	39,414
24 Feb 15	18.44000 +0.14	18.53	18.18	18.41	41,123
23 Feb 15	18.30000 -0.20	18.51	18.01	18.29	89,300
20 Feb 15	18.50000 -0.70	19.20	18.26	19.20	76,773
19 Feb 15	19.20000 -0.09	19.32	19.06	19.27	51,120
18 Feb 15	19.29000 +0.04	19.36	19.16	19.31	32,082
17 Feb 15	19.25000 -0.16	19.36	18.75	19.24	56,306
13 Feb 15	19.41000 +0.13	19.42	19.27	19.30	28,161
12 Feb 15	19.28000 -0.14	19.49	19.24	19.27	24,026
11 Feb 15	19.42000 +0.25	19.47	19.16	19.23	30,254
10 Feb 15	19.17000 +0.29	19.25	18.88	19.20	50,461
09 Feb 15	18.88000 -0.23	19.51	18.82	19.18	49,191
06 Feb 15	19.11000 +0.18	19.46	18.91	18.94	61,757
05 Feb 15	18.93000 +0.04	19.11	18.76	19.08	41,211
04 Feb 15	18.89000 +0.49	19.33	18.29	18.45	105,810
03 Feb 15	18.40000 +0.19	18.48	18.15	18.15	49,319
02 Feb 15	18.21000 +0.17	18.35	17.78	17.91	122,323
30 Jan 15	18.04000 +0.19	18.05	17.79	17.96	44,761
29 Jan 15	17.85000 +0.19	18.00	17.64	17.64	40,105
28 Jan 15	17.66000 -0.26	18.11	17.65	17.90	47,346
27 Jan 15	17.92000 -0.07	18.05	17.86	18.01	20,314
26 Jan 15	17.99000 -0.34	18.28	17.89	18.28	59,877
23 Jan 15	18.33000 +1.08	18.77	17.25	17.25	53,601
22 Jan 15	17.25000 +0.08	17.40	17.05	17.18	58,654
21 Jan 15	17.17000 -0.07	17.30	17.04	17.26	63,100
20 Jan 15	17.24000 -0.04	17.31	17.15	17.25	29,754
16 Jan 15	17.28000 -0.02	17.37	17.22	17.30	28,228
15 Jan 15	17.30000 +0.00	17.42	17.20	17.40	33,285
14 Jan 15	17.30000 +0.05	17.32	17.25	17.25	27,553
13 Jan 15	17.25000 -0.05	17.45	17.20	17.35	50,255
12 Jan 15	17.30000 +0.01	17.50	17.26	17.30	79,897
09 Jan 15	17.29000 -0.05	17.35	17.27	17.27	53,020
08 Jan 15	17.34000 -0.30	17.75	17.32	17.64	38,568
07 Jan 15	17.64000 -0.05	17.85	17.60	17.70	47,677
06 Jan 15	17.69000 -0.02	17.82	17.60	17.73	31,678
05 Jan 15	17.71000 +0.68	17.87	17.14	17.15	112,580
02 Jan 15	17.03000 -0.14	17.48	16.99	17.25	53,487
31 Dec 14	17.17000 +0.47	17.24	16.70	16.70	236,547
30 Dec 14	16.70000 -0.08	16.80	16.66	16.70	10,021
29 Dec 14	16.78000 +0.03	16.86	16.74	16.83	22,559
26 Dec 14	16.75000 -0.07	16.82	16.71	16.82	36,378
24 Dec 14	16.82000 -0.03	16.89	16.82	16.85	9,133
23 Dec 14	16.85000 +0.18	16.98	16.67	16.67	22,801
22 Dec 14	16.67000 +0.29	16.78	16.37	16.40	40,388
19 Dec 14	16.38000 -0.22	16.75	16.38	16.56	79,843
18 Dec 14	16.60000 +0.00	16.72	16.50	16.72	19,653
17 Dec 14	16.60000 +0.36	16.74	16.11	16.20	26,051
16 Dec 14	16.24000 -0.01	16.35	16.15	16.25	21,469
15 Dec 14	16.25000 -0.10	16.35	16.14	16.35	22,423
12 Dec 14	16.35000 -0.02	16.40	16.06	16.25	30,110
11 Dec 14	16.37000 +0.12	16.42	16.25	16.25	29,416
10 Dec 14	16.25000 +0.60	16.54	15.70	15.74	129,587
09 Dec 14	15.65000 +0.03	15.73	15.65	15.65	17,814
08 Dec 14	15.62000 +0.00	15.74	15.62	15.62	6,285
05 Dec 14	15.62000 +0.16	15.75	15.41	15.45	7,642
04 Dec 14	15.46000 +0.04	15.59	15.29	15.29	11,081
03 Dec 14	15.42000 -0.08	15.54	15.40	15.49	4,993
02 Dec 14	15.50000 +0.00	15.52	15.29	15.50	19,297
01 Dec 14	15.50000 +0.11	15.50	15.18	15.31	12,983
28 Nov 14	15.39000 +0.07	15.40	15.33	15.39	2,394
26 Nov 14	15.32000 +0.08	15.33	15.07	15.25	16,075
25 Nov 14	15.24000 +0.00	15.33	15.15	15.24	23,585
24 Nov 14	15.24000 +0.19	15.24	15.02	15.07	13,981
21 Nov 14	15.05000 +0.05	15.16	14.93	15.07	8,609
20 Nov 14	15.00000 -0.02	15.25	15.00	15.04	20,398
19 Nov 14	15.02000 -0.20	15.49	15.00	15.04	7,167
18 Nov 14	15.22000 +0.01	15.39	15.18	15.28	13,676
17 Nov 14	15.21000 +0.07	15.33	15.00	15.10	5,299
14 Nov 14	15.14000 -0.19	15.43	15.06	15.43	13,232
13 Nov 14	15.33000 +0.09	15.41	15.12	15.27	15,615
12 Nov 14	15.24000 +0.00	15.35	14.94	15.10	19,412
11 Nov 14	15.24000 +0.18	15.33	14.25	15.13	13,243
10 Nov 14	15.06000 -0.15	15.37	15.06	15.21	16,306
07 Nov 14	15.21000 +0.02	15.28	15.05	15.05	6,652
06 Nov 14	15.19000 -0.03	15.28	15.17	15.20	7,683
05 Nov 14	15.22000 -0.02	15.35	15.09	15.35	13,154
04 Nov 14	15.24000 -0.07	15.31	15.04	15.27	18,336
03 Nov 14	15.31000 +0.02	15.48	15.17	15.37	29,858
31 Oct 14	15.29000 -0.07	15.50	15.23	15.50	19,693
30 Oct 14	15.36000 -0.04	15.40	15.29	15.34	48,144
29 Oct 14	15.40000 +0.00	15.40	15.20	15.35	21,605
28 Oct 14	15.40000 +0.10	15.46	15.25	15.40	40,813
27 Oct 14	15.30000 +0.05	15.46	15.19	15.32	58,212
24 Oct 14	15.25000 +0.01	15.30	15.19	15.19	15,989
23 Oct 14	15.24000 +0.10	15.30	15.15	15.22	30,519
22 Oct 14	15.14000 -0.14	15.30	15.10	15.30	18,646
21 Oct 14	15.28000 +0.07	15.32	15.23	15.32	18,948
20 Oct 14	15.21000 -0.06	15.34	15.18	15.30	26,277
17 Oct 14	15.27000 -0.03	15.43	15.26	15.43	17,596
16 Oct 14	15.30000 +0.07	15.39	15.02	15.02	30,214
15 Oct 14	15.23000 +0.05	15.39	14.94	15.02	12,114
14 Oct 14	15.18000 +0.04	15.22	14.64	14.64	21,574
13 Oct 14	15.14000 +0.10	15.35	14.25	15.10	19,026
10 Oct 14	15.04000 +0.08	15.21	14.83	14.83	16,559
09 Oct 14	14.96000 +0.32	15.08	14.58	14.58	25,185
08 Oct 14	14.64000 -0.52	15.13	14.31	15.12	31,635
07 Oct 14	15.16000 -0.28	15.27	15.10	15.27	34,420
06 Oct 14	15.44000 +0.14	15.44	15.20	15.25	35,038
03 Oct 14	15.30000 +0.06	15.43	15.27	15.35	9,557
02 Oct 14	15.24000 +0.01	15.42	15.22	15.26	6,524
01 Oct 14	15.23000 +0.02	15.45	15.11	15.30	31,307
30 Sep 14	15.21000 -0.15	15.44	15.14	15.44	31,494
29 Sep 14	15.36000 +0.05	15.65	15.09	15.17	18,652
26 Sep 14	15.31000 -0.01	15.43	15.25	15.33	17,223
25 Sep 14	15.32000 -0.06	15.43	15.13	15.43	20,379
24 Sep 14	15.38000 +0.01	15.49	15.14	15.38	13,229
23 Sep 14	15.37000 +0.11	15.48	15.09	15.26	28,300
22 Sep 14	15.26000 -0.02	15.37	15.09	15.14	42,600
19 Sep 14	15.28000 +0.15	15.38	15.05	15.17	30,100
18 Sep 14	15.13000 -0.19	15.41	15.11	15.35	18,900
17 Sep 14	15.32000 +0.03	15.49	15.28	15.41	13,800
16 Sep 14	15.29000 -0.03	15.52	15.15	15.38	12,900
15 Sep 14	15.32000 +0.12	15.73	15.04	15.69	17,700
12 Sep 14	15.20000 -0.19	15.29	15.14	15.19	9,600
11 Sep 14	15.39000 +0.39	15.73	14.65	14.65	29,800
10 Sep 14	15.00000 -0.35	15.14	14.89	14.89	18,000
09 Sep 14	15.35000 +0.15	15.35	14.96	14.96	19,500
08 Sep 14	15.20000 -0.07	15.30	14.74	15.17	28,900
05 Sep 14	15.27000 -0.02	15.50	15.04	15.17	28,800
04 Sep 14	15.29000 +0.45	15.29	14.82	14.82	6,600
03 Sep 14	14.84000 -0.06	15.00	14.82	15.00	14,000
02 Sep 14	14.90000 -0.04	15.02	14.64	14.88	37,800
29 Aug 14	14.94000 -0.06	15.02	14.90	15.00	8,300
28 Aug 14	15.00000 +0.00	15.19	14.90	14.99	15,100
27 Aug 14	15.00000 +0.04	15.60	14.86	14.87	38,800
26 Aug 14	14.96000 -0.64	15.45	14.87	15.34	15,300
25 Aug 14	15.60000 +0.04	16.00	15.53	15.69	22,300
22 Aug 14	15.56000 -0.16	15.76	15.55	15.70	22,000
21 Aug 14	15.72000 +0.88	15.89	14.57	14.75	135,600
20 Aug 14	14.84000 -0.04	14.86	14.65	14.84	20,200
19 Aug 14	14.88000 +0.28	14.94	14.71	14.71	20,400
18 Aug 14	14.60000 -0.13	14.88	14.56	14.80	23,100
15 Aug 14	14.73000 -0.27	15.01	14.54	15.01	13,900
14 Aug 14	15.00000 +0.06	15.01	14.75	14.99	14,500
13 Aug 14	14.94000 +0.03	15.10	14.24	14.98	16,700
12 Aug 14	14.91000 -0.44	15.27	14.75	15.25	33,100
11 Aug 14	15.35000 -0.01	15.83	15.23	15.40	19,900
08 Aug 14	15.36000 +0.17	15.37	15.14	15.28	7,300
07 Aug 14	15.19000 -0.20	15.48	15.00	15.48	11,600
06 Aug 14	15.39000 +0.63	15.48	14.92	14.92	15,500
05 Aug 14	14.76000 -0.01	14.95	14.50	14.73	21,900
04 Aug 14	14.77000 +0.23	14.90	14.55	14.74	31,800
01 Aug 14	14.54000 +0.02	14.89	14.38	14.42	19,700
31 Jul 14	14.52000 -0.29	14.74	14.37	14.69	21,100
30 Jul 14	14.81000 -0.14	14.99	14.70	14.99	28,500
29 Jul 14	14.95000 +0.01	15.06	14.75	15.06	17,100
28 Jul 14	14.94000 -0.47	15.42	14.78	15.35	46,600
25 Jul 14	15.41000 -0.07	15.56	15.39	15.43	40,500
24 Jul 14	15.48000 -0.02	15.60	15.44	15.52	24,200
23 Jul 14	15.50000 +0.09	15.61	15.26	15.35	23,900
22 Jul 14	15.41000 +0.03	15.60	15.20	15.41	25,000
21 Jul 14	15.38000 -0.51	15.82	15.22	15.64	37,200
18 Jul 14	15.89000 +0.17	15.91	15.65	15.73	21,900
17 Jul 14	15.72000 -0.09	15.92	15.60	15.71	18,900
16 Jul 14	15.81000 -0.23	16.17	15.47	16.00	38,000
15 Jul 14	16.04000 -0.30	16.44	16.03	16.44	17,600
14 Jul 14	16.34000 +0.42	16.40	15.83	15.92	34,800
11 Jul 14	15.92000 +0.21	16.04	15.70	15.70	19,600
10 Jul 14	15.71000 -0.04	15.91	15.49	15.49	21,500
09 Jul 14	15.75000 +0.11	15.95	15.56	15.56	26,700
08 Jul 14	15.64000 -0.80	16.42	15.44	16.42	73,700
07 Jul 14	16.44000 -0.05	16.75	16.32	16.56	48,900
03 Jul 14	16.49000 -0.08	17.40	16.46	17.40	26,400
02 Jul 14	16.57000 -0.18	16.87	16.56	16.87	34,800
01 Jul 14	16.75000 +0.61	17.03	16.25	16.25	78,700
30 Jun 14	16.14000 +1.16	16.20	14.98	15.03	314,100
27 Jun 14	14.98000 +0.39	14.98	14.46	14.49	1,459,300
26 Jun 14	14.59000 +0.07	14.82	14.27	14.58	48,100
25 Jun 14	14.52000 +0.17	14.74	14.23	14.28	71,100
24 Jun 14	14.35000 -0.11	14.73	14.20	14.41	79,800
23 Jun 14	14.46000 -0.14	14.69	14.25	14.57	69,400
20 Jun 14	14.60000 -0.16	14.75	14.51	14.75	80,100
19 Jun 14	14.76000 -0.03	14.90	14.65	14.78	36,400
18 Jun 14	14.79000 +0.21	14.85	14.51	14.59	47,700
17 Jun 14	14.58000 +0.17	14.85	14.18	14.18	38,800
16 Jun 14	14.41000 +0.21	14.43	14.02	14.26	43,800
13 Jun 14	14.20000 -0.74	15.06	14.16	15.03	43,700
12 Jun 14	14.94000 -0.56	15.42	14.77	15.35	24,400
11 Jun 14	15.50000 -0.47	15.87	15.17	15.87	48,800
10 Jun 14	15.97000 -0.48	16.45	15.86	16.45	17,100
09 Jun 14	16.45000 +0.07	16.48	16.14	16.40	19,800
06 Jun 14	16.38000 +0.58	16.45	15.83	15.94	37,600
05 Jun 14	15.80000 +1.94	15.80	14.35	14.63	61,800
04 Jun 14	13.86000 +0.05	13.92	13.75	13.75	31,200
03 Jun 14	13.81000 -0.21	13.98	13.66	13.76	33,000
02 Jun 14	14.02000 -0.28	14.30	13.93	14.30	32,200
30 May 14	14.30000 -0.03	14.39	14.17	14.38	15,700
29 May 14	14.33000 +0.00	14.44	14.20	14.30	24,300
28 May 14	14.33000 -0.29	14.70	14.16	14.57	16,900
27 May 14	14.62000 +0.11	14.82	14.45	14.59	21,000
23 May 14	14.51000 +0.19	14.55	14.11	14.38	15,300
22 May 14	14.32000 +0.12	14.48	14.12	14.30	27,500
21 May 14	14.20000 +0.12	14.25	14.00	14.10	45,900
20 May 14	14.08000 -0.10	14.11	13.93	13.93	39,200
19 May 14	14.18000 +0.32	14.24	13.75	13.75	17,700
16 May 14	13.86000 +0.12	13.88	13.70	13.80	22,400
15 May 14	13.74000 +0.01	13.87	13.60	13.61	34,900
14 May 14	13.73000 -0.02	13.83	13.70	13.77	37,800
13 May 14	13.75000 -0.68	14.46	13.75	14.46	35,500
12 May 14	14.43000 +0.24	14.72	14.26	14.28	26,800
09 May 14	14.19000 +0.44	14.25	13.75	13.75	24,500
08 May 14	13.75000 -0.04	13.96	13.71	13.76	28,000
07 May 14	13.79000 +0.04	13.82	13.71	13.74	22,600
06 May 14	13.75000 -0.08	13.80	13.70	13.74	31,300
05 May 14	13.83000 +0.08	13.83	13.68	13.75	71,800
02 May 14	13.75000 -0.13	14.00	13.70	13.91	25,400
01 May 14	13.88000 +0.03	13.89	13.75	13.78	53,400
30 Apr 14	13.85000 +0.12	13.92	13.64	13.66	79,500
29 Apr 14	13.73000 -0.13	14.01	13.67	13.89	24,300
28 Apr 14	13.86000 -0.11	14.16	13.78	14.00	31,300
25 Apr 14	13.97000 -0.01	14.19	13.90	13.90	47,000
24 Apr 14	13.98000 +0.03	14.13	13.90	14.06	26,100
23 Apr 14	13.95000 -0.08	14.19	13.91	14.00	31,000
22 Apr 14	14.03000 +0.03	14.19	13.90	14.07	31,200
21 Apr 14	14.00000 +0.00	14.19	13.99	14.00	29,900
17 Apr 14	14.00000 -0.05	14.35	13.75	13.94	26,300
16 Apr 14	14.05000 -0.05	14.31	13.93	14.03	36,500
15 Apr 14	14.10000 -0.56	14.76	13.99	14.56	37,000
14 Apr 14	14.66000 -0.43	15.40	14.56	15.26	64,300
11 Apr 14	15.09000 -0.45	16.24	14.85	15.44	26,000
10 Apr 14	15.54000 -0.29	15.75	15.53	15.75	40,100
09 Apr 14	15.83000 +0.16	15.94	15.44	15.54	29,000
08 Apr 14	15.67000 -0.03	15.78	15.44	15.78	24,100
07 Apr 14	15.70000 -0.03	15.81	15.53	15.65	28,100
04 Apr 14	15.73000 +0.02	16.08	15.53	15.88	36,500
03 Apr 14	15.71000 -0.14	15.91	15.70	15.76	25,200
02 Apr 14	15.85000 -0.18	16.20	15.66	16.01	11,300
01 Apr 14	16.03000 +0.37	16.18	15.70	15.83	18,900
31 Mar 14	15.66000 -0.08	15.85	15.61	15.75	41,500
28 Mar 14	15.74000 +0.30	16.20	15.38	15.42	60,000
27 Mar 14	15.44000 +0.03	15.62	15.35	15.48	16,600
26 Mar 14	15.41000 -0.13	15.92	15.40	15.60	33,500
25 Mar 14	15.54000 -0.11	15.80	15.45	15.69	17,900
24 Mar 14	15.65000 +0.30	15.69	15.43	15.47	31,400
21 Mar 14	15.35000 -0.14	15.55	15.30	15.55	75,800
20 Mar 14	15.49000 +0.06	15.68	15.25	15.41	30,000
19 Mar 14	15.43000 +0.30	15.50	15.00	15.16	171,700
18 Mar 14	15.13000 +0.03	15.14	14.67	15.10	17,400
17 Mar 14	15.10000 +0.13	15.31	15.02	15.02	12,700
14 Mar 14	14.97000 +0.19	15.12	14.69	14.69	24,600
13 Mar 14	14.78000 -0.12	14.92	14.67	14.86	18,000
12 Mar 14	14.90000 +0.21	14.95	14.56	14.56	18,100
11 Mar 14	14.69000 +0.03	14.74	14.15	14.74	139,200
10 Mar 14	14.66000 -0.18	14.98	14.37	14.88	18,500
07 Mar 14	14.84000 -0.16	15.43	14.77	15.13	10,800
06 Mar 14	15.00000 +0.02	15.33	14.79	15.00	18,100
05 Mar 14	14.98000 -0.07	15.28	14.70	15.06	32,300
04 Mar 14	15.05000 +0.22	15.94	14.92	15.05	53,700
03 Mar 14	14.83000 -0.27	15.02	14.46	15.02	12,600
28 Feb 14	15.10000 -0.07	15.28	14.75	15.22	19,300
27 Feb 14	15.17000 +0.61	15.23	14.36	14.50	22,500
26 Feb 14	14.56000 +0.07	14.96	14.50	14.54	15,900
25 Feb 14	14.49000 -0.04	14.60	14.42	14.50	26,500
24 Feb 14	14.53000 -0.02	14.69	14.45	14.52	20,000
21 Feb 14	14.55000 -0.62	15.40	14.42	15.25	42,500
20 Feb 14	15.17000 +0.00	15.35	15.06	15.21	12,000
19 Feb 14	15.17000 -0.22	15.55	15.12	15.40	14,000
18 Feb 14	15.39000 -0.01	15.61	15.26	15.50	17,500
14 Feb 14	15.40000 -0.09	15.58	15.04	15.50	20,000
13 Feb 14	15.49000 +0.41	15.68	14.95	15.00	12,700
12 Feb 14	15.08000 +0.10	15.85	14.94	15.00	19,100
11 Feb 14	14.98000 +0.03	15.91	14.85	15.00	13,400
10 Feb 14	14.95000 -0.01	15.21	14.93	14.95	21,900
07 Feb 14	14.96000 +0.13	15.74	14.42	14.80	29,800
06 Feb 14	14.83000 -0.18	15.52	14.80	15.09	15,100
05 Feb 14	15.01000 -0.09	15.13	14.96	14.98	35,600
04 Feb 14	15.10000 +0.17	15.57	14.98	14.98	26,400
03 Feb 14	14.93000 -0.22	15.57	14.83	15.24	57,000
31 Jan 14	15.15000 -0.84	15.94	15.11	15.68	53,600
30 Jan 14	15.99000 +0.23	16.14	15.90	16.07	50,500
29 Jan 14	15.76000 -0.04	16.15	15.44	15.69	42,200
28 Jan 14	15.80000 -0.21	15.99	15.43	15.81	27,600
27 Jan 14	16.01000 +0.00	16.28	15.76	16.04	17,200
24 Jan 14	16.01000 -0.34	16.41	15.89	16.30	21,100
23 Jan 14	16.35000 -0.15	16.49	16.30	16.37	12,200
22 Jan 14	16.50000 +0.30	16.60	16.11	16.15	18,400
21 Jan 14	16.20000 +0.20	16.27	15.95	16.18	30,500
17 Jan 14	16.00000 -0.70	16.64	15.91	16.50	35,000
16 Jan 14	16.70000 +0.35	16.92	16.29	16.32	11,600
15 Jan 14	16.35000 -0.03	16.61	16.19	16.47	8,000
14 Jan 14	16.38000 +0.35	16.43	16.10	16.29	17,300
13 Jan 14	16.03000 +0.02	16.17	15.75	15.99	20,500
10 Jan 14	16.01000 +0.02	16.49	15.75	16.04	13,300
09 Jan 14	15.99000 -0.17	16.35	15.50	16.35	16,000
08 Jan 14	16.16000 -0.21	16.49	16.11	16.49	11,900
07 Jan 14	16.37000 +0.32	16.70	16.08	16.16	10,700
06 Jan 14	16.05000 -0.41	16.49	16.00	16.49	12,300
03 Jan 14	16.46000 +0.11	16.56	16.26	16.39	12,200
02 Jan 14	16.35000 -0.33	16.77	16.35	16.67	11,200
31 Dec 13	16.68000 -0.19	17.16	16.61	16.90	13,000
30 Dec 13	16.87000 -0.19	17.19	15.89	17.00	25,900
27 Dec 13	17.06000 -0.11	17.21	16.86	17.20	18,300
26 Dec 13	17.17000 -0.03	17.30	17.17	17.25	16,500
24 Dec 13	17.20000 +0.02	17.33	17.09	17.20	17,000
23 Dec 13	17.18000 -0.02	17.81	17.10	17.26	31,800
20 Dec 13	17.20000 +0.00	17.74	17.00	17.29	101,300
19 Dec 13	17.20000 -0.50	17.81	17.01	17.73	20,500
18 Dec 13	17.70000 +0.71	17.72	16.81	17.00	24,100
17 Dec 13	16.99000 +0.40	17.00	16.28	16.54	34,500
16 Dec 13	16.59000 +0.27	16.73	16.36	16.36	21,400
13 Dec 13	16.32000 +0.13	16.85	16.19	16.19	16,400
12 Dec 13	16.19000 +0.14	16.22	15.99	16.09	8,600
11 Dec 13	16.05000 -0.05	16.21	15.89	15.95	15,300
10 Dec 13	16.10000 -0.44	16.74	15.95	16.30	15,000
09 Dec 13	16.54000 -0.08	16.70	16.23	16.67	9,000
06 Dec 13	16.62000 +0.58	16.85	16.00	16.24	17,400
05 Dec 13	16.04000 +0.04	16.19	15.76	15.96	13,000
04 Dec 13	16.00000 -0.01	16.14	15.82	15.90	19,000
03 Dec 13	16.01000 +0.15	16.10	15.75	15.75	22,400
02 Dec 13	15.86000 -1.22	17.00	15.71	17.00	24,300
29 Nov 13	17.08000 +0.05	17.24	17.03	17.16	5,700
27 Nov 13	17.03000 -0.07	17.16	16.97	17.16	11,500
26 Nov 13	17.10000 +0.00	17.24	17.03	17.10	25,500
25 Nov 13	17.10000 -0.18	17.49	16.97	17.28	17,200
22 Nov 13	17.28000 -0.31	17.64	17.17	17.64	23,700
21 Nov 13	17.59000 +0.47	17.64	17.11	17.12	19,400
20 Nov 13	17.12000 +0.27	17.55	16.71	16.76	58,000
19 Nov 13	16.85000 +0.11	16.99	16.53	16.70	25,500
18 Nov 13	16.74000 -0.04	16.78	16.33	16.74	20,100
15 Nov 13	16.78000 +0.14	16.89	15.96	16.61	22,100
14 Nov 13	16.64000 +0.22	16.73	15.87	16.33	20,300
13 Nov 13	16.42000 +0.18	16.49	15.28	15.28	5,700
12 Nov 13	16.24000 -0.01	16.47	16.10	16.25	8,100
11 Nov 13	16.25000 +0.35	16.34	15.92	15.92	27,500
08 Nov 13	15.90000 +0.79	16.04	15.10	15.10	39,700
07 Nov 13	15.11000 -0.31	15.51	15.01	15.51	21,900
06 Nov 13	15.42000 +0.28	15.49	15.30	15.42	8,000
05 Nov 13	15.14000 +0.04	15.30	15.01	15.07	9,500
04 Nov 13	15.10000 -0.05	15.31	15.03	15.11	15,200
01 Nov 13	15.15000 -0.65	16.23	15.00	15.76	32,300
31 Oct 13	15.80000 -0.23	16.09	15.70	16.09	12,900
30 Oct 13	16.03000 -0.69	16.57	16.00	16.19	16,800
29 Oct 13	16.72000 -0.13	16.95	16.60	16.95	13,700
28 Oct 13	16.85000 +0.30	16.94	16.59	16.69	13,600
25 Oct 13	16.55000 +0.04	16.75	16.24	16.56	11,500
24 Oct 13	16.51000 +0.05	16.56	16.26	16.54	10,100
23 Oct 13	16.46000 +0.03	16.70	16.39	16.39	13,400
22 Oct 13	16.43000 +0.56	16.59	15.99	16.01	24,100
21 Oct 13	15.87000 +0.16	16.06	15.78	15.78	17,900
18 Oct 13	15.71000 +0.34	15.82	15.39	15.55	23,100
17 Oct 13	15.37000 +0.19	15.39	15.00	15.15	14,800
16 Oct 13	15.18000 -0.20	15.54	15.07	15.53	36,700
15 Oct 13	15.38000 -0.65	16.41	15.32	16.03	24,900
14 Oct 13	16.03000 +0.73	16.14	15.15	15.27	24,900
11 Oct 13	15.30000 +0.14	15.35	15.03	15.08	26,600
10 Oct 13	15.16000 +0.40	15.20	14.89	15.00	31,500
09 Oct 13	14.76000 +0.36	14.85	14.38	14.41	47,100
08 Oct 13	14.40000 +0.15	14.60	14.25	14.26	35,200
07 Oct 13	14.25000 -0.07	14.29	14.08	14.23	19,700
04 Oct 13	14.32000 +0.10	14.42	14.15	14.17	18,200
03 Oct 13	14.22000 -0.05	14.32	14.15	14.32	23,800
02 Oct 13	14.27000 -0.70	14.83	14.18	14.83	46,800
01 Oct 13	14.97000 +0.02	15.17	14.83	14.90	32,400
30 Sep 13	14.95000 -0.16	15.30	14.93	15.15	45,600
27 Sep 13	15.11000 -0.15	15.34	15.10	15.21	8,900
26 Sep 13	15.26000 +0.26	15.41	15.07	15.07	17,200
25 Sep 13	15.00000 +0.00	15.25	14.90	14.92	13,500
24 Sep 13	15.00000 +0.21	15.12	14.74	14.75	13,800
23 Sep 13	14.79000 +0.03	14.96	14.48	14.73	26,700
20 Sep 13	14.76000 -0.04	14.90	14.70	14.79	29,600
19 Sep 13	14.80000 -0.08	15.02	14.59	14.96	15,000
18 Sep 13	14.88000 +0.35	15.00	14.44	14.50	13,000
17 Sep 13	14.53000 -0.26	14.79	14.48	14.79	18,800
16 Sep 13	14.79000 +0.31	15.18	14.65	14.79	41,800
13 Sep 13	14.48000 +0.31	14.71	14.24	14.24	25,200
12 Sep 13	14.17000 +0.16	14.25	14.02	14.13	29,700
11 Sep 13	14.01000 +0.01	14.26	13.90	13.91	21,200
10 Sep 13	14.00000 -0.01	14.34	13.89	14.14	10,700
09 Sep 13	14.01000 +0.57	14.05	13.48	13.48	11,200
06 Sep 13	13.44000 -0.39	13.92	13.35	13.92	32,700
05 Sep 13	13.83000 -0.09	13.93	13.78	13.91	24,100
04 Sep 13	13.92000 -0.43	14.20	13.50	14.20	78,200
03 Sep 13	14.35000 -0.04	14.55	14.05	14.55	33,900
30 Aug 13	14.39000 -1.08	15.67	14.23	15.40	44,100
29 Aug 13	15.47000 +0.32	15.63	15.17	15.17	11,100
28 Aug 13	15.15000 -0.13	15.28	15.04	15.14	11,200
27 Aug 13	15.28000 -0.35	15.61	15.24	15.48	15,500
26 Aug 13	15.63000 +0.03	15.90	15.55	15.65	28,400
23 Aug 13	15.60000 +0.18	15.70	15.40	15.42	7,400
22 Aug 13	15.42000 +0.41	15.42	15.04	15.04	7,300
21 Aug 13	15.01000 -0.11	15.11	14.61	15.05	26,800
20 Aug 13	15.12000 +0.22	15.16	14.59	14.78	15,200
19 Aug 13	14.90000 +0.06	15.08	14.80	14.80	14,700
16 Aug 13	14.84000 -0.11	14.99	14.55	14.85	15,000
15 Aug 13	14.95000 -0.74	15.58	14.85	15.51	21,500
14 Aug 13	15.69000 -0.36	16.02	15.69	16.02	10,400
13 Aug 13	16.05000 -0.05	16.16	16.00	16.16	13,700
12 Aug 13	16.10000 -0.10	16.26	16.03	16.13	18,400
09 Aug 13	16.20000 -0.42	16.66	16.12	16.63	13,900
08 Aug 13	16.62000 +0.11	16.81	16.47	16.66	17,800
07 Aug 13	16.51000 -0.31	16.71	16.33	16.71	15,400
06 Aug 13	16.82000 -0.32	17.14	16.46	17.14	14,800
05 Aug 13	17.14000 +0.14	17.20	16.97	17.00	14,100
02 Aug 13	17.00000 -0.04	17.00	16.92	16.92	11,200
01 Aug 13	17.04000 +0.23	17.08	16.89	16.95	16,800
31 Jul 13	16.81000 +0.00	16.93	16.51	16.88	36,500
30 Jul 13	16.81000 +0.16	17.00	16.50	16.77	27,600
29 Jul 13	16.65000 -0.50	17.10	16.50	17.10	26,700
26 Jul 13	17.15000 -0.08	17.20	16.80	17.05	14,200
25 Jul 13	17.23000 +0.22	17.59	16.99	17.03	30,200
24 Jul 13	17.01000 +0.16	17.09	16.73	16.98	21,200
23 Jul 13	16.85000 +0.13	16.96	16.59	16.78	21,600
22 Jul 13	16.72000 -0.14	16.89	15.92	16.89	62,400
19 Jul 13	16.86000 -0.05	17.13	16.70	16.91	32,200
18 Jul 13	16.91000 -0.09	17.27	16.90	17.10	20,500
17 Jul 13	17.00000 +0.01	17.25	16.95	17.08	20,800
16 Jul 13	16.99000 -0.31	17.49	16.90	17.28	34,100
15 Jul 13	17.30000 +0.00	17.84	17.09	17.36	59,000
12 Jul 13	17.30000 -0.12	17.45	17.25	17.45	29,000
11 Jul 13	17.42000 +0.27	17.56	16.87	17.40	41,600
10 Jul 13	17.15000 -0.07	17.31	17.07	17.27	13,200
09 Jul 13	17.22000 +0.45	17.22	16.50	16.91	16,500
08 Jul 13	16.77000 -0.43	17.52	16.65	17.30	21,100
05 Jul 13	17.20000 -0.01	17.52	16.77	17.52	15,400
03 Jul 13	17.21000 +0.78	17.30	16.40	16.55	8,500
02 Jul 13	16.43000 -0.35	17.20	16.28	16.82	30,900
01 Jul 13	16.78000 +0.52	16.87	16.30	16.30	33,500
28 Jun 13	16.26000 +0.57	16.41	15.55	15.70	146,800
27 Jun 13	15.69000 +0.09	15.94	15.60	15.74	20,300
26 Jun 13	15.60000 -0.07	15.85	15.60	15.85	13,300
25 Jun 13	15.67000 -0.07	15.75	15.59	15.60	27,200
24 Jun 13	15.74000 -0.43	16.04	15.51	16.04	24,000
21 Jun 13	16.17000 +0.63	16.39	15.53	15.61	70,000
20 Jun 13	15.54000 -0.56	16.04	15.45	16.04	34,900
19 Jun 13	16.10000 +0.09	16.55	15.99	16.00	21,000
18 Jun 13	16.01000 +0.69	16.16	15.35	15.40	50,600
17 Jun 13	15.32000 +0.20	15.38	15.12	15.13	30,600
14 Jun 13	15.12000 -0.52	15.77	15.06	15.57	28,500
13 Jun 13	15.64000 +0.37	15.70	15.17	15.20	11,300
12 Jun 13	15.27000 -0.56	15.93	15.20	15.89	15,600
11 Jun 13	15.83000 -0.05	15.98	15.68	15.75	29,000
10 Jun 13	15.88000 -0.08	15.90	15.26	15.90	39,800
07 Jun 13	15.96000 -0.19	16.32	15.90	16.29	29,900
06 Jun 13	16.15000 +0.11	16.36	15.90	16.04	37,600
05 Jun 13	16.04000 -0.93	16.95	15.79	16.95	53,900
04 Jun 13	16.97000 -0.26	17.60	16.53	17.47	61,000
03 Jun 13	17.23000 -0.27	17.65	17.01	17.56	70,600
31 May 13	17.50000 +0.30	17.83	17.20	17.20	38,800
30 May 13	17.20000 +0.03	17.43	17.11	17.21	16,600
29 May 13	17.17000 -0.44	17.74	17.16	17.55	44,000
28 May 13	17.61000 +0.69	18.00	17.35	17.35	57,700
24 May 13	16.92000 +0.40	16.92	16.52	16.52	29,500
23 May 13	16.52000 -0.19	16.62	16.22	16.62	11,800
22 May 13	16.71000 -0.41	17.34	16.55	17.10	32,800
21 May 13	17.12000 +0.05	17.30	17.02	17.12	13,700
20 May 13	17.07000 -0.18	17.38	17.02	17.25	12,300
17 May 13	17.25000 +0.07	17.42	17.20	17.24	33,900
16 May 13	17.18000 +0.00	17.34	17.15	17.18	19,300
15 May 13	17.18000 -0.10	17.31	17.18	17.21	13,700
14 May 13	17.28000 +0.08	17.45	17.26	17.27	40,000
13 May 13	17.20000 -0.04	17.30	17.18	17.24	33,400
10 May 13	17.24000 +0.09	17.27	17.14	17.15	21,300
09 May 13	17.15000 -0.04	17.34	17.14	17.16	14,900
08 May 13	17.19000 -0.12	17.40	17.17	17.31	37,500
07 May 13	17.31000 +0.03	17.35	17.19	17.35	22,600
06 May 13	17.28000 +0.03	17.60	17.25	17.33	15,500
03 May 13	17.25000 +0.05	17.62	17.20	17.46	16,300
02 May 13	17.20000 +0.15	17.37	17.13	17.17	26,100
01 May 13	17.05000 -0.24	17.28	17.05	17.28	35,500
30 Apr 13	17.29000 +0.10	17.36	17.10	17.10	45,600
29 Apr 13	17.19000 +0.08	17.29	17.12	17.23	45,700
26 Apr 13	17.11000 -0.37	17.41	17.11	17.40	31,200
25 Apr 13	17.48000 +0.20	17.56	17.28	17.28	9,600
24 Apr 13	17.28000 +0.09	17.42	17.19	17.23	18,200
23 Apr 13	17.19000 +0.12	17.40	17.11	17.22	12,700
22 Apr 13	17.07000 -0.05	17.10	16.95	17.01	18,800
19 Apr 13	17.12000 -0.06	17.26	16.60	17.21	25,800
18 Apr 13	17.18000 -0.06	17.33	17.16	17.31	22,900
17 Apr 13	17.24000 -0.44	17.75	17.23	17.65	28,800
16 Apr 13	17.68000 +0.56	17.79	17.23	17.23	15,800
15 Apr 13	17.12000 -0.41	17.89	17.02	17.56	52,200
12 Apr 13	17.53000 +0.55	18.31	17.35	17.50	55,100
11 Apr 13	16.98000 +0.08	17.00	16.68	16.68	5,600
10 Apr 13	16.90000 +0.70	16.99	15.40	16.20	14,900
09 Apr 13	16.20000 -0.18	16.40	16.09	16.23	15,100
08 Apr 13	16.38000 -0.04	16.58	16.24	16.50	14,000
05 Apr 13	16.42000 +0.46	16.51	15.76	15.76	20,800
04 Apr 13	15.96000 +0.07	15.99	15.76	15.88	14,600
03 Apr 13	15.89000 +0.17	15.94	15.66	15.66	28,400
02 Apr 13	15.72000 +0.19	15.87	15.51	15.67	15,300
01 Apr 13	15.53000 -0.41	16.18	15.39	16.03	16,200
28 Mar 13	15.94000 -0.23	16.26	15.94	16.26	20,200
27 Mar 13	16.17000 -0.09	16.29	16.10	16.10	5,500
26 Mar 13	16.26000 +0.07	16.30	16.09	16.25	10,600
25 Mar 13	16.19000 +0.04	16.38	16.11	16.38	27,400
22 Mar 13	16.15000 +0.24	16.22	15.72	16.00	9,200
21 Mar 13	15.91000 -0.34	16.18	15.85	16.18	16,700
20 Mar 13	16.25000 +0.30	16.26	15.76	16.09	14,200
19 Mar 13	15.95000 -0.03	16.39	15.80	15.97	15,300
18 Mar 13	15.98000 -0.22	16.14	15.90	16.07	10,000
15 Mar 13	16.20000 -0.02	16.28	15.94	16.14	48,800
14 Mar 13	16.22000 -0.11	16.43	15.86	16.43	18,400
13 Mar 13	16.33000 -0.43	16.75	16.01	16.75	30,700
12 Mar 13	16.76000 -0.11	16.85	16.07	16.85	15,600
11 Mar 13	16.87000 +0.07	17.00	16.74	16.86	22,100
08 Mar 13	16.80000 +0.25	16.95	16.29	16.67	15,900
07 Mar 13	16.55000 +0.18	16.64	16.37	16.37	13,900
06 Mar 13	16.37000 +0.41	16.55	15.78	15.96	41,300
05 Mar 13	15.96000 +0.19	16.00	15.53	15.82	17,800
04 Mar 13	15.77000 +0.19	15.80	15.34	15.50	15,700
01 Mar 13	15.58000 +0.57	15.66	14.83	14.83	22,800
28 Feb 13	15.01000 -0.49	15.58	15.00	15.49	21,900
27 Feb 13	15.50000 +0.03	15.58	15.29	15.42	17,100
26 Feb 13	15.47000 +0.42	15.50	15.03	15.14	15,400
25 Feb 13	15.05000 -0.08	15.22	14.97	15.17	26,400
22 Feb 13	15.13000 +0.13	15.29	14.96	15.04	36,500
21 Feb 13	15.00000 +0.10	15.16	14.77	14.96	32,500
20 Feb 13	14.90000 +0.03	14.97	14.75	14.86	41,400
19 Feb 13	14.87000 +0.27	14.90	14.66	14.66	22,700
15 Feb 13	14.60000 +0.01	14.88	14.42	14.71	30,300
14 Feb 13	14.59000 +0.12	14.84	14.40	14.40	20,800
13 Feb 13	14.47000 +0.27	14.58	14.26	14.26	15,100
12 Feb 13	14.20000 +0.21	14.22	13.93	13.99	8,800
11 Feb 13	13.99000 -0.24	14.47	13.93	14.27	10,600
08 Feb 13	14.23000 -0.02	14.27	14.01	14.22	19,500
07 Feb 13	14.25000 -0.16	14.37	14.21	14.37	11,200
06 Feb 13	14.41000 -0.22	14.56	14.26	14.55	12,500
05 Feb 13	14.63000 +0.20	14.79	14.40	14.57	42,300
04 Feb 13	14.43000 -0.48	14.85	14.38	14.85	63,400
01 Feb 13	14.91000 -0.19	15.14	14.79	15.14	31,100
31 Jan 13	15.10000 +0.28	15.18	14.52	14.82	29,100
30 Jan 13	14.82000 -0.11	15.01	14.63	14.96	19,100
29 Jan 13	14.93000 -0.03	15.07	14.84	14.95	14,600
28 Jan 13	14.96000 +0.12	15.00	14.73	14.89	11,500
25 Jan 13	14.84000 +0.04	14.91	14.73	14.89	10,800
24 Jan 13	14.80000 +0.64	14.87	14.21	14.22	16,200
23 Jan 13	14.16000 +0.10	14.30	14.08	14.09	32,900
22 Jan 13	14.06000 +0.02	14.10	13.95	14.10	41,400
18 Jan 13	14.04000 -0.22	14.48	14.00	14.30	48,000
17 Jan 13	14.26000 -0.28	14.68	14.10	14.68	48,200
16 Jan 13	14.54000 -0.31	14.91	14.44	14.91	19,300
15 Jan 13	14.85000 -0.10	15.05	14.77	14.90	12,500
14 Jan 13	14.95000 +0.05	15.00	14.81	14.95	15,200
11 Jan 13	14.90000 +0.03	15.04	14.85	14.97	16,000
10 Jan 13	14.87000 +0.10	15.01	14.78	14.81	12,400
09 Jan 13	14.77000 +0.31	14.99	14.66	14.67	13,000
08 Jan 13	14.46000 -0.14	14.68	14.35	14.60	10,800
07 Jan 13	14.60000 -0.28	15.10	14.58	14.96	14,900
04 Jan 13	14.88000 -0.22	15.01	14.80	15.00	13,700
03 Jan 13	15.10000 +0.16	15.19	14.96	15.00	26,200
02 Jan 13	14.94000 +0.41	15.17	14.74	14.98	73,200
31 Dec 12	14.53000 +0.26	14.96	14.31	14.32	29,500
28 Dec 12	14.27000 -0.08	15.00	14.20	14.34	46,300
27 Dec 12	14.35000 +0.02	14.45	14.23	14.30	6,300
26 Dec 12	14.33000 -0.60	14.93	14.19	14.79	18,500
24 Dec 12	14.93000 -0.07	15.03	14.87	14.87	4,300
21 Dec 12	15.00000 +0.01	15.11	14.57	14.97	76,000
20 Dec 12	14.99000 +0.42	15.12	14.51	14.51	16,100
19 Dec 12	14.57000 -0.50	14.96	14.36	14.96	20,100
18 Dec 12	15.07000 +0.23	15.09	14.55	14.84	33,300
17 Dec 12	14.84000 +0.74	14.90	14.15	14.15	19,000
14 Dec 12	14.10000 +0.04	14.10	13.95	13.99	17,700
13 Dec 12	14.06000 +0.02	14.10	13.91	13.91	6,000
12 Dec 12	14.04000 -0.05	14.38	14.01	14.07	7,100
11 Dec 12	14.09000 -0.05	14.20	14.00	14.20	25,500
10 Dec 12	14.14000 +0.16	14.20	13.69	13.97	20,000
07 Dec 12	13.98000 -0.14	14.52	13.89	14.21	5,600
06 Dec 12	14.12000 +0.66	14.35	13.43	13.43	34,900
05 Dec 12	13.46000 -0.71	14.08	13.33	14.07	13,400
04 Dec 12	14.17000 -0.28	14.52	13.80	14.52	26,000
03 Dec 12	14.45000 +0.56	14.55	13.81	14.00	64,900
30 Nov 12	13.89000 +0.14	14.15	13.79	13.82	25,200
29 Nov 12	13.75000 -0.18	14.10	13.63	14.00	22,800
28 Nov 12	13.93000 +0.01	13.97	13.79	13.85	10,400
27 Nov 12	13.92000 -0.07	14.00	13.90	14.00	8,200
26 Nov 12	13.99000 -0.01	14.00	13.90	14.00	14,300
23 Nov 12	14.00000 +0.34	14.00	13.67	13.67	17,700
21 Nov 12	13.66000 +0.06	13.70	13.50	13.62	5,000
20 Nov 12	13.60000 -0.16	13.78	13.48	13.78	10,900
19 Nov 12	13.76000 +0.30	13.94	13.53	13.53	20,400
16 Nov 12	13.46000 +0.06	13.55	13.27	13.33	22,400
15 Nov 12	13.40000 -0.19	13.68	13.40	13.45	20,300
14 Nov 12	13.59000 -0.31	14.22	13.59	13.86	36,800
13 Nov 12	13.90000 -0.11	14.03	13.85	14.03	15,300
12 Nov 12	14.01000 +0.08	14.15	13.93	14.01	7,600
09 Nov 12	13.93000 -0.07	14.08	13.73	13.92	19,500
08 Nov 12	14.00000 +0.09	14.19	13.68	14.00	57,200
07 Nov 12	13.91000 -0.18	14.07	13.72	13.93	28,300
06 Nov 12	14.09000 +0.17	14.25	13.64	13.95	80,100
05 Nov 12	13.92000 +0.12	13.99	13.77	13.84	18,400
02 Nov 12	13.80000 -0.07	13.99	13.74	13.86	40,400
01 Nov 12	13.87000 +0.23	13.89	13.51	13.61	34,500
31 Oct 12	13.64000 -0.05	13.74	13.42	13.74	9,200
26 Oct 12	13.69000 +0.36	13.75	13.14	13.37	32,700
25 Oct 12	13.33000 -0.11	13.58	13.25	13.53	24,400
24 Oct 12	13.44000 +0.14	13.48	13.29	13.33	6,800
23 Oct 12	13.30000 -0.02	13.52	13.22	13.29	16,700
22 Oct 12	13.32000 -0.01	13.56	13.30	13.32	5,600
19 Oct 12	13.33000 -0.19	13.50	13.14	13.32	43,900
18 Oct 12	13.52000 +0.16	13.75	13.35	13.39	19,000
17 Oct 12	13.36000 +0.17	13.50	13.11	13.22	27,400
16 Oct 12	13.19000 +0.09	13.31	13.09	13.18	15,300
15 Oct 12	13.10000 -0.02	13.48	12.93	13.24	29,700
12 Oct 12	13.12000 +0.08	13.47	12.92	13.05	42,100
11 Oct 12	13.04000 -0.37	13.69	12.99	13.48	11,400
10 Oct 12	13.41000 +0.31	13.48	12.96	13.14	30,400
09 Oct 12	13.10000 -0.34	13.66	13.08	13.60	13,700
08 Oct 12	13.44000 +0.13	13.77	13.31	13.31	48,000
05 Oct 12	13.31000 +0.30	13.52	13.01	13.01	22,100
04 Oct 12	13.01000 +0.10	13.02	12.87	12.97	18,400
03 Oct 12	12.91000 -0.06	13.04	12.87	13.02	13,900
02 Oct 12	12.97000 -0.01	13.19	12.89	13.04	21,200
01 Oct 12	12.98000 -0.01	13.16	12.86	13.16	16,200
28 Sep 12	12.99000 -0.11	13.08	12.90	13.05	35,300
27 Sep 12	13.10000 +0.09	13.21	12.91	13.07	22,000
26 Sep 12	13.01000 -0.09	13.27	12.91	13.20	15,800
25 Sep 12	13.10000 -0.18	13.55	12.97	13.35	40,600
24 Sep 12	13.28000 +0.05	13.35	13.03	13.25	34,100
21 Sep 12	13.23000 +0.14	13.35	13.14	13.35	48,400
20 Sep 12	13.09000 +0.17	13.20	12.85	12.85	34,600
19 Sep 12	12.92000 +0.06	12.96	12.81	12.82	37,000
18 Sep 12	12.86000 -0.05	12.97	12.73	12.96	77,300
17 Sep 12	12.91000 -0.36	13.27	12.84	13.27	21,100
14 Sep 12	13.27000 +0.32	13.36	12.86	12.96	69,100
13 Sep 12	12.95000 +0.51	13.05	12.33	12.40	43,000
12 Sep 12	12.44000 -0.02	12.49	12.36	12.41	12,000
11 Sep 12	12.46000 +0.09	12.49	12.27	12.37	27,100
10 Sep 12	12.37000 +0.11	12.50	12.14	12.29	76,900
07 Sep 12	12.26000 -0.01	12.34	11.93	12.21	29,300
06 Sep 12	12.27000 +0.39	12.27	11.70	12.00	48,000
05 Sep 12	11.88000 +0.09	11.99	11.62	11.92	38,500
04 Sep 12	11.79000 +0.44	11.95	11.35	11.35	46,100
31 Aug 12	11.35000 -0.08	11.75	11.35	11.52	64,700
30 Aug 12	11.43000 -0.27	11.69	11.41	11.61	12,700
29 Aug 12	11.70000 -0.24	12.08	11.55	11.89	46,400
28 Aug 12	11.94000 +0.35	12.04	11.51	11.69	53,600
27 Aug 12	11.59000 +0.12	11.81	11.52	11.52	15,700
24 Aug 12	11.47000 +0.01	11.60	11.40	11.45	13,400
23 Aug 12	11.46000 -0.65	12.11	11.46	12.11	21,000
22 Aug 12	12.11000 +0.33	12.26	11.71	11.73	32,700
21 Aug 12	11.78000 -0.11	12.37	11.66	11.90	24,700
20 Aug 12	11.89000 -0.05	12.17	11.68	11.90	34,500
17 Aug 12	11.94000 +0.04	11.97	11.75	11.84	32,000
16 Aug 12	11.90000 +0.02	11.92	11.66	11.85	20,000
15 Aug 12	11.88000 +0.00	11.88	11.66	11.82	11,500
14 Aug 12	11.88000 +0.17	12.13	11.79	11.79	13,300
13 Aug 12	11.71000 +0.05	11.72	11.61	11.66	9,900
10 Aug 12	11.66000 -0.01	11.85	11.62	11.73	16,800
09 Aug 12	11.67000 -0.11	11.97	11.66	11.83	10,600
08 Aug 12	11.78000 -0.26	12.05	11.75	12.05	31,100
07 Aug 12	12.04000 -0.27	12.30	11.99	12.30	22,800
06 Aug 12	12.31000 -0.14	12.50	12.19	12.44	10,700
03 Aug 12	12.45000 +0.65	12.74	11.90	11.90	39,600
02 Aug 12	11.80000 +0.05	11.85	11.73	11.73	25,000
01 Aug 12	11.75000 -0.04	11.80	11.65	11.78	55,800
31 Jul 12	11.79000 +0.00	12.03	11.75	11.83	18,400
30 Jul 12	11.79000 -0.16	11.98	11.70	11.91	18,500
27 Jul 12	11.95000 +0.32	12.00	11.66	11.67	37,000
26 Jul 12	11.63000 -0.12	11.79	11.56	11.79	38,100
25 Jul 12	11.75000 +0.21	11.91	11.60	11.62	19,000
24 Jul 12	11.54000 +0.19	11.65	11.48	11.48	41,000
23 Jul 12	11.35000 -0.18	11.59	11.35	11.49	17,300
20 Jul 12	11.53000 -0.43	11.89	11.53	11.89	19,300
19 Jul 12	11.96000 -0.21	12.15	11.86	12.15	15,700
18 Jul 12	12.17000 +0.36	12.22	11.72	11.83	31,200
17 Jul 12	11.81000 +0.06	11.84	11.47	11.84	20,900
16 Jul 12	11.75000 +0.00	11.78	11.71	11.76	43,400
13 Jul 12	11.75000 +0.02	11.81	11.67	11.75	44,100
12 Jul 12	11.73000 -0.23	11.97	11.63	11.88	55,500
11 Jul 12	11.96000 +0.00	12.00	11.77	11.93	20,200
10 Jul 12	11.96000 +0.13	12.20	11.87	11.87	49,900
09 Jul 12	11.83000 -0.05	11.99	11.76	11.87	33,200
06 Jul 12	11.88000 -0.02	11.99	11.79	11.79	31,800
05 Jul 12	11.90000 -0.15	12.12	11.86	12.07	47,400
03 Jul 12	12.05000 +0.09	12.13	11.95	11.95	30,300
02 Jul 12	11.96000 +0.17	12.03	11.73	11.79	84,400
29 Jun 12	11.79000 -0.13	12.08	11.72	12.08	42,200
28 Jun 12	11.92000 +0.02	11.94	11.71	11.81	27,900
27 Jun 12	11.90000 +0.14	11.90	11.68	11.76	36,700
26 Jun 12	11.76000 -0.01	11.85	11.56	11.85	18,600
25 Jun 12	11.77000 +0.37	11.83	11.15	11.27	81,200
22 Jun 12	11.40000 +0.05	11.69	11.22	11.41	1,464,300
21 Jun 12	11.35000 +0.03	11.63	11.27	11.37	57,100
20 Jun 12	11.32000 -0.34	11.74	11.11	11.63	97,300
19 Jun 12	11.66000 +0.56	11.92	11.02	11.19	57,500
18 Jun 12	11.10000 -0.03	11.32	11.01	11.13	62,300
15 Jun 12	11.13000 +0.45	11.16	10.63	10.63	33,300
14 Jun 12	10.68000 +0.20	10.74	10.37	10.44	38,900
13 Jun 12	10.48000 +0.05	10.57	10.31	10.34	20,800
12 Jun 12	10.43000 -0.02	10.56	10.36	10.39	23,900
11 Jun 12	10.45000 +0.07	10.72	10.45	10.53	45,200
08 Jun 12	10.38000 +0.06	10.48	10.21	10.36	55,200
07 Jun 12	10.32000 -0.03	10.56	10.30	10.45	76,900
06 Jun 12	10.35000 +0.05	10.42	10.23	10.33	22,300
05 Jun 12	10.30000 -0.48	10.40	10.01	10.01	25,300
04 Jun 12	10.78000 +0.04	10.88	10.28	10.74	25,300
01 Jun 12	10.74000 -0.24	11.03	10.40	10.90	47,000
31 May 12	10.98000 -0.08	11.29	10.91	10.99	55,500
30 May 12	11.06000 -0.37	11.39	10.82	11.38	27,900
29 May 12	11.43000 -0.31	12.03	11.35	11.88	23,900
25 May 12	11.74000 +0.23	11.86	10.94	11.47	67,700
24 May 12	11.51000 -0.11	11.76	11.27	11.65	38,700
23 May 12	11.62000 -0.24	11.87	11.52	11.87	21,000
22 May 12	11.86000 +0.16	12.09	11.71	11.80	40,000
21 May 12	11.70000 +0.08	11.79	11.34	11.62	31,500
18 May 12	11.62000 -0.53	12.25	11.51	12.25	47,100
17 May 12	12.15000 -0.21	12.33	11.65	12.30	60,700
16 May 12	12.36000 -0.19	12.82	12.29	12.67	26,100
15 May 12	12.55000 +0.11	12.58	12.38	12.47	42,000
14 May 12	12.44000 -0.06	12.47	12.30	12.47	24,100
11 May 12	12.50000 +0.01	12.56	12.28	12.52	26,900
10 May 12	12.49000 +0.15	12.63	12.35	12.49	31,000
09 May 12	12.34000 +0.04	12.46	12.08	12.08	49,000
08 May 12	12.30000 -0.01	12.35	12.14	12.24	10,000
07 May 12	12.31000 -0.05	12.50	12.16	12.16	32,000
04 May 12	12.36000 +0.04	12.52	12.22	12.36	20,000
03 May 12	12.32000 -0.02	12.56	12.28	12.44	44,000
02 May 12	12.34000 -0.02	12.48	12.15	12.19	37,500
01 May 12	12.36000 +0.52	12.47	11.83	11.93	46,000
30 Apr 12	11.84000 -0.01	11.95	11.74	11.92	48,000
27 Apr 12	11.85000 -0.06	12.07	11.73	12.05	29,800
26 Apr 12	11.91000 -0.26	12.24	11.86	12.11	27,900
25 Apr 12	12.17000 -0.09	12.59	12.17	12.42	27,800
24 Apr 12	12.26000 +0.15	12.39	11.98	11.98	22,700
23 Apr 12	12.11000 -0.01	12.17	11.78	12.00	17,200
20 Apr 12	12.12000 -0.10	12.30	12.10	12.30	12,600
19 Apr 12	12.22000 -0.06	12.46	12.04	12.43	23,900
18 Apr 12	12.28000 -0.17	12.54	11.99	12.44	31,000
17 Apr 12	12.45000 +0.28	12.60	11.93	12.20	68,400
16 Apr 12	12.17000 +0.44	12.43	12.00	12.06	50,800
13 Apr 12	11.73000 +0.14	11.73	11.60	11.63	19,900
12 Apr 12	11.59000 -0.14	11.76	11.37	11.43	80,900
11 Apr 12	11.73000 -1.44	11.96	11.40	11.86	98,500
10 Apr 12	13.17000 -0.14	13.39	12.91	13.14	30,400
09 Apr 12	13.31000 -0.44	13.97	13.03	13.55	31,200
05 Apr 12	13.75000 +0.29	13.87	13.57	13.57	13,600
04 Apr 12	13.46000 -0.19	13.60	13.36	13.60	40,300
03 Apr 12	13.65000 -0.27	13.83	13.50	13.50	16,800
02 Apr 12	13.92000 +0.27	13.99	13.65	13.74	30,700
30 Mar 12	13.65000 +0.00	13.90	13.31	13.75	27,800
29 Mar 12	13.65000 +0.12	13.90	13.30	13.43	14,400
28 Mar 12	13.53000 -0.15	13.77	13.30	13.77	35,100
27 Mar 12	13.68000 +0.29	13.78	13.38	13.44	26,400
26 Mar 12	13.39000 +0.16	13.45	12.80	13.00	14,400
23 Mar 12	13.23000 -0.10	13.30	12.74	12.87	6,300
22 Mar 12	13.33000 +0.09	13.45	12.80	12.80	24,700
21 Mar 12	13.24000 -0.01	13.42	13.00	13.35	21,900
20 Mar 12	13.25000 +0.08	13.38	13.16	13.17	14,100
19 Mar 12	13.17000 -0.32	13.41	13.09	13.39	18,000
16 Mar 12	13.49000 +0.53	13.84	12.90	13.00	90,800
15 Mar 12	12.96000 +0.44	12.99	12.49	12.53	15,200
14 Mar 12	12.52000 +0.06	12.81	12.48	12.55	25,000
13 Mar 12	12.46000 +0.21	12.66	12.25	12.27	40,200
12 Mar 12	12.25000 +0.21	12.45	11.95	12.00	40,700
09 Mar 12	12.04000 +0.20	12.06	11.86	11.86	36,400
08 Mar 12	11.84000 +0.14	12.05	11.65	11.83	40,000
07 Mar 12	11.70000 -0.25	11.94	11.52	11.89	56,600
06 Mar 12	11.95000 -0.01	12.02	11.65	11.91	42,000
05 Mar 12	11.96000 -0.13	12.12	11.91	12.09	18,500
02 Mar 12	12.09000 +0.07	12.45	11.92	12.01	14,300
01 Mar 12	12.02000 +0.01	12.12	11.92	12.07	24,000
29 Feb 12	12.01000 -0.28	12.30	11.91	12.30	14,900
28 Feb 12	12.29000 -0.21	12.78	12.20	12.50	32,700
27 Feb 12	12.50000 -0.29	12.80	12.19	12.80	29,300
24 Feb 12	12.79000 -0.10	13.10	12.75	12.94	14,200
23 Feb 12	12.89000 -0.04	13.08	12.74	12.90	10,500
22 Feb 12	12.93000 +0.01	13.17	12.91	13.17	16,400
21 Feb 12	12.92000 +0.31	13.24	12.66	12.66	39,200
17 Feb 12	12.61000 +0.04	12.64	12.48	12.60	4,800
16 Feb 12	12.57000 -0.52	12.93	12.41	12.78	21,100
15 Feb 12	13.09000 -0.42	13.65	12.96	13.65	36,800
14 Feb 12	13.51000 -0.10	13.71	13.44	13.67	17,100
13 Feb 12	13.61000 +0.30	13.71	13.33	13.51	23,500
10 Feb 12	13.31000 +0.17	13.40	12.94	12.94	7,800
09 Feb 12	13.14000 +0.14	13.14	12.92	13.14	33,500
08 Feb 12	13.00000 +0.00	13.24	12.92	12.92	26,000
07 Feb 12	13.00000 +0.01	13.26	12.81	12.99	42,800
06 Feb 12	12.99000 +0.19	13.25	12.79	12.79	16,500
03 Feb 12	12.80000 +0.74	12.92	12.05	12.10	36,500
02 Feb 12	12.06000 +0.00	12.15	11.97	12.15	23,000
01 Feb 12	12.06000 +0.01	12.24	12.00	12.18	14,200
31 Jan 12	12.05000 -0.05	12.22	12.00	12.18	13,100
30 Jan 12	12.10000 -0.13	12.42	12.10	12.15	13,300
27 Jan 12	12.23000 -0.03	12.27	12.10	12.18	8,300
26 Jan 12	12.26000 +0.02	12.26	12.13	12.26	12,800
25 Jan 12	12.24000 +0.25	12.31	12.02	12.03	18,000
24 Jan 12	11.99000 -0.20	12.23	11.77	12.23	27,400
23 Jan 12	12.19000 -0.11	12.36	12.19	12.31	6,600
20 Jan 12	12.30000 +0.17	12.35	12.12	12.13	25,000
19 Jan 12	12.13000 -0.07	12.29	12.12	12.20	17,100
18 Jan 12	12.20000 -0.15	12.32	12.14	12.31	8,100
17 Jan 12	12.35000 -0.02	12.36	12.17	12.36	17,800
13 Jan 12	12.37000 +0.18	12.37	12.10	12.16	4,900
12 Jan 12	12.19000 -0.08	12.36	12.09	12.31	20,200
11 Jan 12	12.26500 -0.07	12.36	12.09	12.17	7,100
10 Jan 12	12.34000 +0.04	12.35	12.14	12.35	14,400
09 Jan 12	12.30000 +0.00	12.38	12.12	12.38	27,400
06 Jan 12	12.30000 +0.45	12.36	11.86	11.86	37,000
05 Jan 12	11.84800 +0.05	11.91	11.58	11.63	32,200
04 Jan 12	11.80000 -0.03	11.91	11.70	11.81	41,400
03 Jan 12	11.83000 +0.36	11.95	11.39	11.71	32,600
30 Dec 11	11.47000 -0.28	11.84	11.41	11.59	15,500
29 Dec 11	11.75000 +0.09	11.85	11.62	11.73	28,400
28 Dec 11	11.66500 +0.10	11.78	11.59	11.65	11,900
27 Dec 11	11.56000 +0.15	11.70	11.33	11.48	14,800
23 Dec 11	11.41000 +0.36	11.58	10.81	11.00	51,100
22 Dec 11	11.05000 +0.01	11.24	10.87	11.04	37,600
21 Dec 11	11.04000 +0.19	11.26	10.85	10.91	26,000
20 Dec 11	10.85000 +0.30	11.05	10.70	10.71	29,700
19 Dec 11	10.55000 +0.23	10.69	10.46	10.46	23,900
16 Dec 11	10.32000 -0.18	11.09	10.32	10.61	36,200
15 Dec 11	10.50000 +0.03	10.72	10.36	10.63	15,900
14 Dec 11	10.47000 -0.01	10.60	10.35	10.50	7,300
13 Dec 11	10.48000 -0.14	10.85	10.48	10.60	19,800
12 Dec 11	10.62000 +0.15	10.64	10.22	10.22	32,600
09 Dec 11	10.47000 +0.10	10.83	10.27	10.34	32,100
08 Dec 11	10.37500 -0.13	10.68	10.31	10.68	19,500
07 Dec 11	10.50000 +0.82	10.62	10.07	10.07	45,400
06 Dec 11	9.68000 +0.28	9.68	9.41	9.46	29,100
05 Dec 11	9.40000 -0.08	9.65	9.31	9.57	17,900
02 Dec 11	9.48000 -0.11	9.56	9.30	9.56	19,300
01 Dec 11	9.59000 -0.17	9.81	9.45	9.74	41,300
30 Nov 11	9.76000 +0.20	10.02	9.42	9.83	20,200
29 Nov 11	9.56000 -0.17	9.70	9.40	9.70	9,000
28 Nov 11	9.73000 +0.07	9.91	9.61	9.91	4,900
25 Nov 11	9.66280 +0.13	9.68	9.52	9.52	1,100
23 Nov 11	9.53000 -0.24	9.85	9.53	9.80	8,900
22 Nov 11	9.77000 -0.18	9.98	9.68	9.89	8,000
21 Nov 11	9.95000 -0.04	10.02	9.76	9.88	11,500
18 Nov 11	9.99000 +0.11	10.04	9.85	10.00	6,600
17 Nov 11	9.88000 -0.23	10.19	9.68	10.19	43,400
16 Nov 11	10.11500 -0.43	10.51	10.04	10.51	4,200
15 Nov 11	10.54000 +0.15	10.64	10.40	10.40	5,400
14 Nov 11	10.39000 +0.33	10.39	10.12	10.12	18,500
11 Nov 11	10.06000 +0.11	10.13	10.03	10.13	7,200
10 Nov 11	9.95000 -0.11	10.14	9.81	9.83	9,200
09 Nov 11	10.06000 -0.01	10.14	9.65	9.88	10,900
08 Nov 11	10.07000 -0.11	10.18	9.90	10.11	17,200
07 Nov 11	10.18000 -0.02	10.32	9.93	10.13	10,800
04 Nov 11	10.20000 +0.56	10.20	9.60	9.60	43,300
03 Nov 11	9.64000 +0.22	9.69	9.01	9.01	20,000
02 Nov 11	9.42000 +0.21	9.58	9.30	9.30	17,800
01 Nov 11	9.21000 -0.49	9.70	9.11	9.53	19,000
31 Oct 11	9.70000 -0.30	9.96	9.70	9.95	30,700
28 Oct 11	10.00000 -0.38	10.56	9.98	10.45	32,900
27 Oct 11	10.38000 -0.11	10.86	10.32	10.70	20,200
26 Oct 11	10.49000 +0.35	10.49	10.25	10.31	5,500
25 Oct 11	10.14000 -0.31	10.68	10.12	10.66	35,000
24 Oct 11	10.45000 +0.07	10.70	10.42	10.54	25,100
21 Oct 11	10.38000 +0.27	10.64	10.14	10.26	26,100
20 Oct 11	10.11000 -0.35	10.50	10.10	10.50	16,200
19 Oct 11	10.46000 +0.05	10.54	10.43	10.44	3,800
18 Oct 11	10.41000 -0.02	10.50	10.32	10.46	10,700
17 Oct 11	10.43000 -0.11	10.78	10.28	10.63	32,400
14 Oct 11	10.54000 +0.30	10.81	10.23	10.45	22,100
13 Oct 11	10.24000 -0.06	10.31	9.98	10.15	13,500
12 Oct 11	10.30000 +0.08	10.43	10.20	10.25	14,100
11 Oct 11	10.22000 -0.07	10.34	10.12	10.34	31,600
10 Oct 11	10.29000 +0.26	10.70	9.99	10.16	41,400
07 Oct 11	10.03000 +0.43	10.16	9.56	9.58	22,500
06 Oct 11	9.60000 +0.28	9.64	9.20	9.34	24,600
05 Oct 11	9.32000 +0.37	9.41	8.99	9.05	17,400
04 Oct 11	8.95000 +0.10	9.06	8.81	8.88	29,200
03 Oct 11	8.85000 -0.20	9.18	8.74	9.02	63,000
30 Sep 11	9.05000 +0.05	9.10	8.97	8.97	43,100
29 Sep 11	9.00000 +0.00	9.18	8.67	9.18	54,600
28 Sep 11	9.00000 -0.02	9.04	8.77	9.00	31,400
27 Sep 11	9.02000 -0.09	9.41	8.99	9.41	41,600
26 Sep 11	9.11000 -0.01	9.42	9.01	9.42	12,200
23 Sep 11	9.12000 +0.11	9.42	9.02	9.08	30,600
22 Sep 11	9.01000 -0.36	9.24	8.92	9.13	15,100
21 Sep 11	9.37000 -0.13	9.69	9.32	9.56	38,200
20 Sep 11	9.50000 -0.02	9.60	9.42	9.50	38,200
19 Sep 11	9.52000 -0.09	9.67	9.31	9.50	48,800
16 Sep 11	9.61000 +0.01	9.78	9.52	9.58	52,300
15 Sep 11	9.60000 +0.16	9.74	9.43	9.43	30,000
14 Sep 11	9.44000 +0.07	9.54	9.34	9.34	27,200
13 Sep 11	9.37000 +0.09	9.49	9.25	9.39	16,400
12 Sep 11	9.28000 +0.09	9.34	9.00	9.19	16,000
09 Sep 11	9.19000 -0.19	9.47	9.03	9.47	21,000
08 Sep 11	9.38000 -0.17	9.70	9.26	9.57	40,900
07 Sep 11	9.55000 +0.61	9.71	9.01	9.15	71,600
06 Sep 11	8.94000 +0.06	9.05	8.85	8.87	16,400
02 Sep 11	8.88000 -0.07	8.95	8.77	8.77	13,000
01 Sep 11	8.95000 -0.10	9.02	8.68	8.68	50,700
31 Aug 11	9.05000 -0.61	9.75	8.96	9.75	26,400
30 Aug 11	9.66000 +0.45	9.74	9.00	9.13	29,700
29 Aug 11	9.21000 +0.61	9.21	8.71	8.71	11,200
26 Aug 11	8.60000 +0.14	8.60	8.13	8.37	18,700
25 Aug 11	8.46000 -0.08	8.57	8.24	8.57	13,300
24 Aug 11	8.54000 +0.32	8.62	8.16	8.17	123,800
23 Aug 11	8.22000 -0.05	8.34	8.01	8.34	78,400
22 Aug 11	8.27000 -0.05	8.66	8.26	8.54	62,300
19 Aug 11	8.32000 +0.02	8.42	8.15	8.18	38,000
18 Aug 11	8.30000 -0.31	8.42	8.15	8.41	30,300
17 Aug 11	8.61000 +0.00	8.83	8.57	8.62	30,800
16 Aug 11	8.61000 -0.01	8.64	8.50	8.55	21,500
15 Aug 11	8.62000 +0.19	8.71	8.45	8.46	11,400
12 Aug 11	8.43000 +0.27	8.49	8.15	8.21	30,100
11 Aug 11	8.16000 +0.01	8.30	7.96	8.22	79,500
10 Aug 11	8.15000 -0.64	8.53	8.11	8.53	61,800
09 Aug 11	8.79000 +0.30	8.95	8.51	8.68	70,800
08 Aug 11	8.49200 -0.50	8.80	8.46	8.80	112,700
05 Aug 11	8.99000 +0.00	9.19	8.83	9.10	72,300
04 Aug 11	8.99000 -0.11	9.08	8.91	9.00	74,500
03 Aug 11	9.10000 +0.13	9.19	8.92	8.99	55,500
02 Aug 11	8.97000 -0.06	9.05	8.97	9.00	86,400
01 Aug 11	9.03000 +0.01	9.14	9.03	9.10	32,200
29 Jul 11	9.02000 -0.05	9.22	9.00	9.04	40,300
28 Jul 11	9.07000 -0.12	9.34	9.00	9.15	109,300
27 Jul 11	9.19000 +0.09	9.19	9.02	9.14	45,900
26 Jul 11	9.10000 +0.00	9.11	9.03	9.03	32,400
25 Jul 11	9.10000 -0.15	9.23	9.05	9.15	25,400
22 Jul 11	9.25000 +0.00	9.27	9.17	9.21	28,700
21 Jul 11	9.25000 -0.02	9.41	9.23	9.30	45,200
20 Jul 11	9.27000 +0.05	9.32	9.22	9.25	52,700
19 Jul 11	9.22000 +0.22	9.28	9.05	9.05	52,200
18 Jul 11	9.00000 -0.09	9.09	9.00	9.08	78,700
15 Jul 11	9.09000 +0.05	9.38	9.08	9.27	23,200
14 Jul 11	9.04000 -0.07	9.15	9.04	9.11	59,500
13 Jul 11	9.11000 +0.07	9.31	9.07	9.10	92,700
12 Jul 11	9.04000 -0.01	9.15	9.00	9.00	53,500
11 Jul 11	9.05000 +0.08	9.17	8.88	8.88	71,900
08 Jul 11	8.97000 -0.03	9.06	8.80	8.87	100,300
07 Jul 11	9.00000 +0.50	9.06	8.60	8.60	133,500
06 Jul 11	8.50000 +0.05	8.63	8.36	8.53	159,100
05 Jul 11	8.45000 -0.22	8.71	8.32	8.69	67,400
01 Jul 11	8.67000 -0.19	8.88	8.67	8.85	35,900
30 Jun 11	8.86000 +0.20	8.90	8.62	8.65	28,000
29 Jun 11	8.66000 -0.18	8.99	8.60	8.89	37,500
28 Jun 11	8.84000 -0.14	9.05	8.77	8.99	40,600
27 Jun 11	8.98000 -0.10	9.13	8.78	8.98	89,500
24 Jun 11	9.08000 +0.09	9.27	8.94	9.00	1,854,000
23 Jun 11	8.99000 +0.02	9.11	8.25	8.25	162,100
22 Jun 11	8.97000 -0.17	9.10	8.79	9.00	192,600
21 Jun 11	9.14000 +0.26	9.19	8.76	8.90	70,100
20 Jun 11	8.88000 -0.31	9.15	8.74	9.15	125,100
17 Jun 11	9.19000 -0.22	9.55	9.12	9.49	74,200
16 Jun 11	9.41000 +0.04	9.59	9.24	9.37	61,200
15 Jun 11	9.37000 -0.41	9.96	9.31	9.68	61,400
14 Jun 11	9.78000 +0.35	10.14	9.49	9.59	57,900
13 Jun 11	9.43000 -0.22	9.77	9.26	9.76	98,000
10 Jun 11	9.65000 -0.40	10.11	9.55	10.02	77,300
09 Jun 11	10.05000 +0.00	10.14	10.04	10.07	44,000
08 Jun 11	10.05000 -0.25	10.30	10.04	10.22	29,100
07 Jun 11	10.30000 -0.36	10.93	10.25	10.63	82,100
06 Jun 11	10.66000 -0.09	10.82	10.57	10.64	59,400
03 Jun 11	10.75000 +0.01	11.03	10.57	10.57	41,000
02 Jun 11	10.74000 -0.15	10.89	10.64	10.89	26,600
01 Jun 11	10.89000 -0.11	11.01	10.86	10.90	69,000
31 May 11	11.00000 +0.39	11.06	10.50	10.80	39,100
27 May 11	10.61000 +0.07	10.62	10.39	10.62	28,200
26 May 11	10.54000 +0.23	10.54	10.19	10.30	39,500
25 May 11	10.31000 +0.05	10.35	10.08	10.16	24,100
24 May 11	10.26000 -0.03	10.38	10.03	10.37	35,300
23 May 11	10.29000 -0.22	10.47	10.08	10.29	17,700
20 May 11	10.51000 -0.05	10.70	10.02	10.52	80,200
19 May 11	10.56000 -0.25	10.86	10.55	10.86	36,000
18 May 11	10.81000 +0.27	10.82	10.38	10.61	23,900
17 May 11	10.54000 -0.35	10.94	10.41	10.77	32,200
16 May 11	10.89000 -0.62	11.48	10.87	11.48	15,200
13 May 11	11.51000 -0.01	11.64	11.51	11.52	15,000
12 May 11	11.52000 +0.22	11.54	11.13	11.23	11,900
11 May 11	11.30000 -0.49	11.70	11.24	11.67	12,300
10 May 11	11.79000 +0.41	11.93	11.38	11.47	13,800
09 May 11	11.38000 +0.48	11.50	10.74	10.86	24,000
06 May 11	10.90000 -0.24	11.41	10.83	11.33	19,000
05 May 11	11.14000 -0.60	11.72	11.06	11.68	33,900
04 May 11	11.74000 -0.27	12.08	11.67	11.87	37,800
03 May 11	12.01000 +0.00	12.06	11.98	12.00	43,000
02 May 11	12.01000 -0.43	12.50	12.01	12.41	20,000
29 Apr 11	12.44000 +0.14	12.49	12.11	12.30	24,000
28 Apr 11	12.30000 +0.10	12.30	12.05	12.21	17,000
27 Apr 11	12.20000 -0.29	12.50	12.00	12.50	62,000
26 Apr 11	12.49000 -0.10	12.79	12.47	12.61	33,100
25 Apr 11	12.59000 -0.23	12.87	12.52	12.73	46,000
21 Apr 11	12.82000 -0.04	12.97	12.47	12.97	13,600
20 Apr 11	12.86000 +0.12	12.89	12.70	12.79	41,200
19 Apr 11	12.74000 +0.30	12.77	12.38	12.41	27,000
18 Apr 11	12.44000 -0.02	12.52	12.08	12.25	12,300
15 Apr 11	12.46000 +0.25	12.50	12.21	12.21	24,400
14 Apr 11	12.21000 -0.08	12.33	12.02	12.18	33,500
13 Apr 11	12.29000 -1.01	13.12	11.77	12.52	84,300
12 Apr 11	13.30000 +0.30	13.35	12.92	12.92	34,400
11 Apr 11	13.00000 +0.20	13.13	12.64	12.83	47,100
08 Apr 11	12.80000 -0.23	13.09	12.74	13.07	14,700
07 Apr 11	13.03000 +0.34	13.10	12.63	12.71	43,800
06 Apr 11	12.69000 +0.72	12.75	12.07	12.07	15,200
05 Apr 11	11.97000 +0.05	12.09	11.71	11.93	11,400
04 Apr 11	11.92000 +0.07	12.00	11.83	11.92	11,200
01 Apr 11	11.85000 -0.11	12.11	11.82	12.11	40,300
31 Mar 11	11.96000 +0.21	12.00	11.79	11.82	42,800
30 Mar 11	11.75000 -0.08	11.88	11.71	11.84	13,000
29 Mar 11	11.83000 +0.00	11.88	11.67	11.88	10,300
28 Mar 11	11.83000 -0.32	12.21	11.81	12.21	20,700
25 Mar 11	12.15000 +0.11	12.57	12.11	12.13	21,400
24 Mar 11	12.04000 +0.10	12.19	11.97	12.02	11,200
23 Mar 11	11.94000 -0.03	12.00	11.75	11.90	21,200
22 Mar 11	11.97000 -0.17	12.17	11.84	12.17	23,700
21 Mar 11	12.14000 +0.28	12.15	11.96	12.05	16,000
18 Mar 11	11.86000 +0.23	12.06	11.71	11.76	59,300
17 Mar 11	11.63000 +0.05	12.00	11.50	11.94	54,600
16 Mar 11	11.58000 -0.62	12.20	11.57	12.20	55,300
15 Mar 11	12.20000 +0.09	12.35	11.66	11.66	16,900
14 Mar 11	12.11000 +0.00	12.22	11.94	11.98	9,000
11 Mar 11	12.11000 -0.03	12.19	12.04	12.10	13,300
10 Mar 11	12.14000 -0.72	12.62	12.03	12.62	33,800
09 Mar 11	12.86000 -0.16	13.03	12.83	13.03	9,900
08 Mar 11	13.02000 +0.05	13.27	12.90	13.01	19,800
07 Mar 11	12.97000 -0.16	13.13	12.95	13.13	22,600
04 Mar 11	13.13000 -0.08	13.17	12.91	13.16	30,400
03 Mar 11	13.21000 +0.30	13.22	13.01	13.03	25,200
02 Mar 11	12.91000 +0.01	13.25	12.54	12.92	17,400
01 Mar 11	12.90000 -0.72	13.68	12.85	13.68	13,900
28 Feb 11	13.62000 +0.06	13.72	12.92	13.72	24,800
25 Feb 11	13.56000 +0.81	13.60	12.85	12.85	19,800
24 Feb 11	12.75000 -0.07	13.10	12.65	13.02	35,500
23 Feb 11	12.82000 -0.04	13.05	12.50	12.92	47,700
22 Feb 11	12.86000 -0.24	13.06	12.78	12.90	32,600
18 Feb 11	13.10000 -0.48	13.69	12.94	13.69	88,900
17 Feb 11	13.58000 -0.30	13.82	13.40	13.79	27,200
16 Feb 11	13.88000 +0.25	13.89	13.66	13.66	3,301
15 Feb 11	13.63000 -0.33	14.04	13.56	13.86	3,039
14 Feb 11	13.96000 +0.05	14.09	13.74	13.85	22,300
11 Feb 11	13.91000 +0.49	13.91	13.19	13.35	29,400
10 Feb 11	13.42000 -0.05	13.61	13.38	13.39	15,300
09 Feb 11	13.47000 +0.07	13.52	13.19	13.19	17,900
08 Feb 11	13.40000 +0.21	13.46	13.12	13.12	16,300
07 Feb 11	13.19000 +0.31	13.22	12.91	12.91	10,400
04 Feb 11	12.88000 -0.16	13.07	12.85	13.03	20,000
03 Feb 11	13.04000 -0.21	13.26	12.96	13.26	17,600
02 Feb 11	13.25000 -0.21	13.57	13.23	13.36	8,200
01 Feb 11	13.46000 +0.05	13.62	13.35	13.60	20,000
31 Jan 11	13.41000 -0.58	14.02	13.41	14.02	32,500
28 Jan 11	13.99000 -0.06	14.07	13.79	14.07	75,200
27 Jan 11	14.05000 +0.00	14.11	13.89	13.95	41,400
26 Jan 11	14.05000 -0.03	14.19	13.90	14.19	25,800
25 Jan 11	14.08000 +0.58	14.10	13.52	13.52	33,800
24 Jan 11	13.50000 +0.23	13.57	13.23	13.23	45,200
21 Jan 11	13.27000 +0.19	13.37	13.12	13.18	65,800
20 Jan 11	13.08000 +0.18	13.14	12.75	12.85	85,000
19 Jan 11	12.90000 -0.70	13.60	12.78	13.51	75,400
18 Jan 11	13.60000 +0.01	13.74	13.01	13.49	89,100
14 Jan 11	13.59000 +0.15	13.62	13.25	13.44	22,900
13 Jan 11	13.44000 -0.33	13.67	13.36	13.67	16,300
12 Jan 11	13.77000 +0.02	13.85	13.64	13.85	27,800
11 Jan 11	13.75000 -0.29	14.18	13.72	14.09	42,000
10 Jan 11	14.04000 -0.11	14.13	13.96	14.11	15,400
07 Jan 11	14.15000 -0.10	14.23	13.87	14.22	63,300
06 Jan 11	14.25000 -0.08	14.41	14.15	14.27	21,800
05 Jan 11	14.33000 +0.43	14.35	13.59	13.85	108,000
04 Jan 11	13.90000 -0.49	14.48	13.90	14.48	32,400
03 Jan 11	14.39000 +0.26	14.47	14.06	14.14	19,900
31 Dec 10	14.13000 -0.21	14.35	14.07	14.35	14,400
30 Dec 10	14.34000 -0.11	14.49	14.04	14.04	22,900
29 Dec 10	14.45000 -0.28	14.71	14.37	14.71	10,700
28 Dec 10	14.73000 +0.38	14.75	14.27	14.31	20,800
27 Dec 10	14.35000 +0.07	14.50	14.19	14.19	24,800
23 Dec 10	14.28000 -0.11	14.45	14.17	14.34	24,400
22 Dec 10	14.39000 +0.09	14.61	14.27	14.29	43,300
21 Dec 10	14.30000 +0.65	14.34	13.71	13.75	41,600
20 Dec 10	13.65000 +0.13	13.70	13.42	13.50	71,600
17 Dec 10	13.52000 +0.07	13.65	13.21	13.65	118,600
16 Dec 10	13.45000 +0.42	13.77	12.92	13.12	68,500
15 Dec 10	13.03000 +0.17	13.12	12.61	12.61	48,900
14 Dec 10	12.86000 -0.13	13.08	12.67	13.08	41,300
13 Dec 10	12.99000 +0.75	13.11	12.19	12.46	75,200
10 Dec 10	12.24000 -0.08	12.31	12.11	12.31	19,600
09 Dec 10	12.32000 +0.14	12.37	12.05	12.20	26,800
08 Dec 10	12.18000 +0.00	12.27	11.96	12.27	37,900
07 Dec 10	12.18000 -0.20	12.45	11.90	12.24	19,946
06 Dec 10	12.38000 +0.39	12.49	11.92	11.92	7,095
03 Dec 10	11.99000 +0.05	12.04	11.71	11.86	9,900
02 Dec 10	11.94000 +0.12	11.95	11.77	11.86	11,300
01 Dec 10	11.82000 +0.45	11.95	11.39	11.49	35,300
30 Nov 10	11.37000 -0.08	11.45	11.22	11.25	372,200
29 Nov 10	11.45000 -0.07	11.48	11.21	11.38	64,700
26 Nov 10	11.52000 +0.05	11.56	11.26	11.35	2,600
24 Nov 10	11.47000 +0.23	11.69	11.25	11.69	80,300
23 Nov 10	11.24000 -0.36	11.52	11.12	11.39	32,200
22 Nov 10	11.60000 +0.49	11.73	11.08	11.09	33,600
19 Nov 10	11.11000 +0.06	11.29	10.84	10.99	57,100
18 Nov 10	11.05000 +0.39	11.24	10.84	10.84	68,100
17 Nov 10	10.66000 +0.08	10.79	10.55	10.67	9,000
16 Nov 10	10.58000 -0.52	11.15	10.47	11.11	44,000
15 Nov 10	11.10000 +0.07	11.24	11.08	11.15	19,000
12 Nov 10	11.03000 -0.44	11.45	11.03	11.32	27,400
11 Nov 10	11.47000 +0.17	11.58	11.20	11.20	13,600
10 Nov 10	11.30000 +0.26	11.48	10.95	11.30	16,600
09 Nov 10	11.04000 -0.36	11.37	11.00	11.37	21,900
08 Nov 10	11.40000 +0.14	11.60	11.24	11.25	22,000
05 Nov 10	11.26000 +0.08	11.55	11.09	11.22	20,700
04 Nov 10	11.18000 +0.53	11.18	10.86	10.93	46,700
03 Nov 10	10.65000 -0.21	10.83	10.52	10.68	60,500
02 Nov 10	10.86000 +0.27	11.01	10.68	10.79	96,300
01 Nov 10	10.59000 +0.02	10.86	10.52	10.66	104,500
29 Oct 10	10.57000 -0.22	10.81	10.30	10.79	41,000
28 Oct 10	10.79000 -0.14	11.09	10.79	11.08	26,600
27 Oct 10	10.93000 -0.22	11.12	10.78	11.05	20,100
26 Oct 10	11.15000 -0.08	11.27	11.11	11.11	29,500
25 Oct 10	11.23000 +0.09	11.41	11.16	11.30	56,600
22 Oct 10	11.14000 -0.03	11.28	11.10	11.28	14,900
21 Oct 10	11.17000 -0.28	11.56	10.89	11.56	30,600
20 Oct 10	11.45000 +0.13	11.57	11.22	11.43	25,600
19 Oct 10	11.32000 -0.49	11.66	11.24	11.56	29,400
18 Oct 10	11.81000 +0.29	11.87	11.43	11.59	38,300
15 Oct 10	11.52000 -0.06	11.81	11.44	11.81	29,900
14 Oct 10	11.58000 -0.25	11.92	11.43	11.77	30,700
13 Oct 10	11.83000 +0.25	11.93	11.61	11.62	28,700
12 Oct 10	11.58000 +0.03	11.71	11.44	11.55	45,100
11 Oct 10	11.55000 -0.44	12.18	11.55	12.03	24,000
08 Oct 10	11.99000 +0.49	12.08	11.65	11.74	21,200
07 Oct 10	11.50000 -0.18	11.82	11.41	11.82	15,400
06 Oct 10	11.68000 -0.03	11.71	11.49	11.69	25,200
05 Oct 10	11.71000 +0.53	11.78	11.27	11.37	24,900
04 Oct 10	11.18000 -0.56	11.62	11.11	11.35	26,000
01 Oct 10	11.74000 +0.11	11.76	11.52	11.76	10,300
30 Sep 10	11.63000 -0.09	11.87	11.55	11.84	20,500
29 Sep 10	11.72000 +0.10	11.84	11.55	11.56	34,600
28 Sep 10	11.62000 +0.02	11.70	11.31	11.70	35,000
27 Sep 10	11.60000 -0.35	11.99	11.55	11.99	11,200
24 Sep 10	11.95000 +0.35	11.96	11.50	11.76	29,700
23 Sep 10	11.60000 +0.06	11.63	11.27	11.41	48,100
22 Sep 10	11.54000 -0.04	11.62	11.17	11.55	27,800
21 Sep 10	11.58000 +0.41	11.69	10.72	11.12	44,700
20 Sep 10	11.17000 +0.57	11.23	10.52	10.66	37,700
17 Sep 10	10.60000 +0.22	10.75	10.41	10.56	36,600
16 Sep 10	10.38000 -0.56	11.10	10.32	10.89	21,200
15 Sep 10	10.94000 +0.34	11.08	10.61	10.62	13,800
14 Sep 10	10.60000 -0.49	11.08	10.59	11.08	18,000
13 Sep 10	11.09000 +0.50	11.17	10.52	10.74	28,600
10 Sep 10	10.59000 +0.11	10.61	10.29	10.56	16,200
09 Sep 10	10.48000 -0.50	11.26	10.31	11.18	21,800
08 Sep 10	10.98000 +0.69	11.19	10.36	10.36	58,200
07 Sep 10	10.29000 -0.47	10.74	10.17	10.74	20,000
03 Sep 10	10.76000 +0.33	11.28	10.40	10.61	34,600
02 Sep 10	10.43000 +0.78	10.49	9.68	9.68	27,100
01 Sep 10	9.65000 +0.30	9.75	9.28	9.54	74,200
31 Aug 10	9.35000 -0.11	9.57	9.23	9.40	30,900
30 Aug 10	9.46000 -0.49	10.00	9.43	9.95	30,300
27 Aug 10	9.95000 +0.13	10.01	9.71	10.00	30,900
26 Aug 10	9.82000 -0.16	10.34	9.75	10.05	21,900
25 Aug 10	9.98000 +0.50	9.99	9.42	9.45	41,400
24 Aug 10	9.48000 -0.24	9.86	9.22	9.69	53,300
23 Aug 10	9.72000 -0.17	10.17	9.66	10.00	34,500
20 Aug 10	9.89000 +0.00	10.05	9.86	9.86	67,100
19 Aug 10	9.89000 -0.61	10.42	9.89	10.42	36,400
18 Aug 10	10.50000 +0.03	10.65	10.32	10.35	13,100
17 Aug 10	10.47000 +0.43	10.87	10.22	10.22	30,600
16 Aug 10	10.04000 -0.23	10.63	9.93	10.26	65,100
13 Aug 10	10.27000 -0.34	11.06	10.27	10.61	32,200
12 Aug 10	10.61000 -0.02	10.94	10.43	10.43	27,000
11 Aug 10	10.63000 -0.77	11.55	10.45	11.15	29,600
10 Aug 10	11.40000 -0.75	12.05	11.32	11.95	22,900
09 Aug 10	12.15000 +0.64	12.32	11.54	11.65	26,600
06 Aug 10	11.51000 -0.04	12.08	11.25	11.39	18,100
05 Aug 10	11.55000 -0.76	12.02	11.53	11.80	20,900
04 Aug 10	12.31000 +0.48	12.41	11.73	11.94	30,500
03 Aug 10	11.83000 -0.19	12.14	11.59	11.92	16,100
02 Aug 10	12.02000 +0.20	12.08	11.79	11.94	45,700
30 Jul 10	11.82000 +0.27	12.03	11.22	11.32	43,300
29 Jul 10	11.55000 +0.07	11.67	11.00	11.63	22,900
28 Jul 10	11.48000 -0.42	11.92	11.26	11.86	24,200
27 Jul 10	11.90000 +0.04	12.05	11.73	12.00	25,800
26 Jul 10	11.86000 -0.15	12.06	11.64	12.06	46,000
23 Jul 10	12.01000 +0.82	12.03	10.99	11.16	30,900
22 Jul 10	11.19000 +0.51	11.20	10.88	10.89	24,300
21 Jul 10	10.68000 +0.25	10.93	10.53	10.53	28,800
20 Jul 10	10.43000 +0.34	10.46	10.03	10.03	28,300
19 Jul 10	10.09000 -0.07	10.52	10.01	10.25	14,700
16 Jul 10	10.16000 -0.46	10.53	10.15	10.53	53,600
15 Jul 10	10.62000 -0.41	11.09	10.45	11.09	34,300
14 Jul 10	11.03000 -0.10	11.05	10.73	11.05	19,500
13 Jul 10	11.13000 +0.78	11.18	10.55	10.55	34,900
12 Jul 10	10.35000 -0.25	10.84	10.28	10.54	28,800
09 Jul 10	10.60000 +0.18	10.60	10.20	10.29	36,600
08 Jul 10	10.42000 +0.02	10.83	10.13	10.48	37,600
07 Jul 10	10.40000 +0.35	10.42	10.07	10.07	62,200
06 Jul 10	10.05000 -0.55	10.86	10.03	10.86	41,800
02 Jul 10	10.60000 -0.22	10.94	10.55	10.94	30,900
01 Jul 10	10.82000 +0.16	11.00	10.57	10.73	34,500
30 Jun 10	10.66000 -0.23	11.06	10.61	10.92	62,000
29 Jun 10	10.89000 -0.52	11.29	10.56	11.16	95,300
28 Jun 10	11.41000 -0.14	11.76	11.18	11.65	50,400
25 Jun 10	11.55000 +0.04	11.87	11.08	11.60	275,300
24 Jun 10	11.51000 +0.28	11.67	10.92	11.13	32,300
23 Jun 10	11.23000 -0.38	11.67	11.16	11.64	121,800
22 Jun 10	11.61000 +0.02	11.79	11.51	11.58	51,100
21 Jun 10	11.59000 -0.03	11.82	11.43	11.82	26,800
18 Jun 10	11.62000 -0.21	11.92	11.49	11.92	45,700
17 Jun 10	11.83000 -0.29	12.23	11.55	12.23	36,200
16 Jun 10	12.12000 -0.47	12.77	12.04	12.53	22,800
15 Jun 10	12.59000 +0.60	12.70	11.82	12.14	57,400
14 Jun 10	11.99000 -0.08	12.54	11.78	12.22	67,400
11 Jun 10	12.07000 +0.84	12.08	11.13	11.13	38,100
10 Jun 10	11.23000 +0.06	11.50	10.87	11.38	88,900
09 Jun 10	11.17000 -0.91	12.24	11.07	12.24	102,500
08 Jun 10	12.08000 -2.03	14.78	11.76	14.78	97,100
07 Jun 10	14.11000 +0.25	15.07	13.91	13.98	45,600
04 Jun 10	13.86000 -1.56	15.64	13.85	15.07	36,900
03 Jun 10	15.42000 -0.37	16.54	15.39	15.89	38,200
02 Jun 10	15.79000 +1.05	15.91	14.98	15.48	32,200
01 Jun 10	14.74000 -0.83	15.89	14.65	15.41	45,400
28 May 10	15.57000 -0.98	16.58	15.45	16.52	47,100
27 May 10	16.55000 +1.47	16.68	15.47	15.47	30,200
26 May 10	15.08000 -0.10	15.51	15.01	15.35	63,900
25 May 10	15.18000 -0.24	15.38	14.84	15.10	26,100
24 May 10	15.42000 -0.35	16.21	15.32	16.21	24,300
21 May 10	15.77000 +0.27	16.18	15.29	15.29	38,700
20 May 10	15.50000 -1.10	16.54	15.09	16.18	29,800
19 May 10	16.60000 +0.02	16.85	16.14	16.48	30,100
18 May 10	16.58000 -0.41	17.40	16.38	17.27	39,000
17 May 10	16.99000 +0.01	17.24	16.68	17.05	25,800
14 May 10	16.98000 -0.40	17.47	16.45	17.28	28,900
13 May 10	17.38000 -0.55	17.82	16.69	17.82	43,000
12 May 10	17.93000 +0.93	17.95	16.86	17.00	38,300
11 May 10	17.00000 +0.50	17.06	16.15	16.22	37,400
10 May 10	16.50000 +0.81	16.63	15.91	16.50	41,000
07 May 10	15.69000 +0.01	16.82	15.61	15.68	54,100
06 May 10	15.68000 -0.21	16.29	14.60	15.83	45,000
05 May 10	15.89000 -0.09	16.25	15.80	15.82	25,000
04 May 10	15.98000 -0.65	16.49	15.85	16.38	40,500
03 May 10	16.63000 +0.87	16.68	15.82	15.91	42,300
30 Apr 10	15.76000 -0.70	16.74	15.71	16.55	44,100
29 Apr 10	16.46000 +0.70	16.53	15.71	15.76	63,900
28 Apr 10	15.76000 +0.00	16.00	15.65	15.85	36,800
27 Apr 10	15.76000 -0.59	16.46	15.75	16.26	53,000
26 Apr 10	16.35000 -0.15	16.63	16.33	16.50	38,900
23 Apr 10	16.50000 +0.02	16.60	16.38	16.49	74,800
22 Apr 10	16.48000 -0.01	16.60	16.20	16.27	47,900
21 Apr 10	16.49000 +0.00	16.54	16.26	16.54	23,500
20 Apr 10	16.49000 +0.37	16.50	16.04	16.22	26,600
19 Apr 10	16.12000 -0.08	16.57	15.54	16.17	59,900
16 Apr 10	16.20000 -0.64	16.80	16.19	16.71	31,600
15 Apr 10	16.84000 +0.23	17.00	16.59	16.59	26,800
14 Apr 10	16.61000 -0.05	17.11	15.84	17.10	22,800
13 Apr 10	16.66000 -0.06	16.82	16.46	16.68	12,200
12 Apr 10	16.72000 -0.19	16.96	16.41	16.66	20,600
09 Apr 10	16.91000 +0.15	17.28	16.37	16.71	35,700
08 Apr 10	16.76000 +0.69	17.00	16.23	16.24	53,000
07 Apr 10	16.07000 -0.40	16.40	15.83	16.40	48,200
06 Apr 10	16.47000 -0.61	16.93	16.36	16.93	34,300
05 Apr 10	17.08000 +1.29	17.09	15.98	16.39	40,800
01 Apr 10	15.79000 -0.29	16.48	15.64	16.13	23,000
31 Mar 10	16.08000 -0.21	16.56	16.03	16.18	34,800
30 Mar 10	16.29000 +1.24	16.32	15.11	15.12	45,200
29 Mar 10	15.05000 -0.59	15.77	14.98	15.68	35,800
26 Mar 10	15.64000 +0.13	15.78	15.48	15.49	15,700
25 Mar 10	15.51000 +0.52	15.78	15.13	15.40	34,700
24 Mar 10	14.99000 -0.13	15.44	14.91	15.09	59,200
23 Mar 10	15.12000 +0.27	15.34	14.68	14.81	16,900
22 Mar 10	14.85000 -0.42	15.11	14.70	15.11	50,800
19 Mar 10	15.27000 +0.13	15.50	15.24	15.25	42,400
18 Mar 10	15.14000 -0.23	15.41	15.14	15.17	26,900
17 Mar 10	15.37000 +0.27	15.67	14.87	15.09	38,100
16 Mar 10	15.10000 +0.02	15.48	14.77	15.20	28,500
15 Mar 10	15.08000 +0.05	15.10	14.80	15.00	18,100
12 Mar 10	15.03000 -0.22	15.25	14.95	15.24	37,300
11 Mar 10	15.25000 -0.55	15.72	15.10	15.65	52,500
10 Mar 10	15.80000 +0.49	16.40	15.04	15.26	39,000
09 Mar 10	15.31000 +0.40	15.51	14.22	14.73	20,800
08 Mar 10	14.91000 -0.09	15.02	14.69	14.92	91,900
05 Mar 10	15.00000 +0.64	15.15	14.36	14.40	55,200
04 Mar 10	14.36000 +0.10	14.44	14.19	14.30	16,000
03 Mar 10	14.26000 +0.94	14.40	13.30	13.30	51,800
02 Mar 10	13.32000 +0.21	13.52	12.92	13.15	84,500
01 Mar 10	13.11000 +0.04	13.19	13.03	13.19	53,200
26 Feb 10	13.07000 -0.43	13.49	13.07	13.49	31,600
25 Feb 10	13.50000 -0.16	13.50	13.07	13.42	22,000
24 Feb 10	13.66000 +0.06	13.92	13.47	13.79	23,500
23 Feb 10	13.60000 -0.29	13.94	13.41	13.94	18,600
22 Feb 10	13.89000 +0.14	13.90	13.05	13.41	23,000
19 Feb 10	13.75000 +0.11	13.99	13.56	13.64	58,800
18 Feb 10	13.64000 -0.20	13.90	13.50	13.79	33,900
17 Feb 10	13.84000 -0.50	14.35	13.72	14.35	20,000
16 Feb 10	14.34000 +0.70	14.37	13.56	13.65	20,300
12 Feb 10	13.64000 +0.45	13.65	12.93	13.04	82,600
11 Feb 10	13.19000 +0.35	13.23	12.40	12.76	437,400
10 Feb 10	12.84000 +0.02	12.85	12.49	12.72	26,900
09 Feb 10	12.82000 -0.08	13.35	12.51	13.11	32,800
08 Feb 10	12.90000 -0.20	13.31	12.82	13.12	30,700
05 Feb 10	13.10000 +0.15	13.10	12.72	12.94	32,300
04 Feb 10	12.95000 -0.02	13.10	12.33	12.93	35,300
03 Feb 10	12.97000 -0.07	13.10	12.82	13.01	63,700
02 Feb 10	13.04000 +0.24	13.35	12.54	12.77	77,000
01 Feb 10	12.80000 +0.09	12.85	12.37	12.73	25,900
29 Jan 10	12.71000 +0.23	12.86	12.51	12.52	51,500
28 Jan 10	12.48000 -0.21	12.83	12.35	12.72	31,100
27 Jan 10	12.69000 +0.13	12.76	12.40	12.53	41,500
26 Jan 10	12.56000 -0.02	12.72	12.39	12.56	30,500
25 Jan 10	12.58000 +0.06	12.70	12.32	12.70	24,700
22 Jan 10	12.52000 +0.21	12.87	12.36	12.41	24,300
21 Jan 10	12.31000 -0.21	12.73	12.27	12.58	28,700
20 Jan 10	12.52000 -0.08	12.89	12.30	12.46	109,000
19 Jan 10	12.60000 +0.29	12.77	11.69	12.37	23,800
15 Jan 10	12.31000 -0.25	12.89	12.13	12.62	38,700
14 Jan 10	12.56000 -0.03	12.99	12.45	12.58	43,300
13 Jan 10	12.59000 +0.03	13.07	12.56	12.65	13,800
12 Jan 10	12.56000 -0.42	13.05	12.49	12.88	19,200
11 Jan 10	12.98000 -0.23	13.66	12.93	13.32	22,600
08 Jan 10	13.21000 +0.47	13.26	12.71	12.77	59,800
07 Jan 10	12.74000 +0.16	12.82	12.57	12.82	17,000
06 Jan 10	12.58000 -0.07	12.95	12.54	12.67	28,800
05 Jan 10	12.65000 -0.10	12.90	12.64	12.79	93,300
04 Jan 10	12.75000 +0.38	12.87	12.53	12.57	28,800
31 Dec 09	12.37000 -0.15	12.62	12.33	12.57	23,200
30 Dec 09	12.52000 -0.09	12.73	12.36	12.59	38,800
29 Dec 09	12.61000 +0.01	12.92	12.46	12.74	24,400
28 Dec 09	12.60000 +0.00	12.85	12.55	12.85	19,800