FUNDMANAGER.co.uk

Home Bancorp Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	59.47000 -6.31	63.69	58.54	61.60	112,846
19 Oct 26	65.78000 -0.12	66.10	65.27	66.10	35,307
16 Oct 26	65.90000 +0.03	67.74	65.74	66.04	38,453
15 Oct 26	65.87000 +0.58	66.49	65.20	65.65	43,088
14 Oct 26	65.29000 -0.46	65.83	64.41	64.74	73,759
13 Oct 26	65.75000 -0.50	67.03	65.36	66.46	61,956
12 Oct 26	66.25000 +0.58	66.66	65.81	66.03	42,613
09 Oct 26	65.67000 -1.03	66.81	65.64	66.70	35,017
08 Oct 26	66.70000 +0.60	67.08	65.75	65.75	56,958
07 Oct 26	66.10000 -1.11	66.99	65.90	66.60	65,394
06 Oct 26	67.21000 -0.16	67.69	67.08	67.69	39,628
05 Oct 26	67.37000 -0.16	67.75	67.10	67.53	87,096
02 Oct 26	67.53000 +0.68	68.20	67.06	67.34	46,900
01 Oct 26	66.85000 +0.79	66.94	65.09	66.15	74,158
30 Sep 26	66.06000 -0.43	66.97	65.55	66.44	76,270
29 Sep 26	66.49000 -0.57	67.96	65.90	67.01	42,912
28 Sep 26	67.06000 -0.54	67.98	67.03	67.51	106,138
25 Sep 26	67.60000 -0.12	68.45	67.45	67.72	71,734
24 Sep 26	67.72000 +0.55	67.72	67.00	67.58	58,329
23 Sep 26	67.17000 -0.94	68.10	67.06	67.50	49,534
22 Sep 26	68.11000 -0.02	68.98	67.69	68.58	51,509
21 Sep 26	68.13000 -0.44	69.00	68.13	68.66	47,949
18 Sep 26	68.57000 -0.03	68.66	67.11	68.13	154,774
17 Sep 26	68.60000 -0.05	69.30	68.07	69.05	55,592
16 Sep 26	68.65000 -0.99	69.94	67.36	69.94	60,076
15 Sep 26	69.64000 +0.23	70.05	69.12	69.12	44,911
14 Sep 26	69.41000 +0.19	70.01	69.00	69.07	77,543
11 Sep 26	69.22000 -0.25	70.36	68.66	70.11	39,422
10 Sep 26	69.47000 +0.66	69.47	68.19	68.25	37,683
09 Sep 26	68.81000 -0.67	69.43	68.34	68.55	54,085
08 Sep 26	69.48000 -0.88	70.24	69.21	69.98	37,386
04 Sep 26	70.36000 +0.45	70.68	69.36	69.57	93,455
03 Sep 26	69.91000 +0.57	70.50	69.70	69.81	34,225
02 Sep 26	69.34000 +1.37	69.61	68.05	68.05	44,977
01 Sep 26	67.97000 -0.52	68.83	67.52	68.28	60,707
31 Aug 26	68.49000 -0.95	69.46	68.28	69.46	65,021
28 Aug 26	69.44000 -0.04	70.25	69.27	69.27	67,784
27 Aug 26	69.48000 +0.24	70.03	68.35	68.81	96,291
26 Aug 26	69.24000 +0.25	69.78	68.53	69.39	101,274
25 Aug 26	68.99000 -0.90	70.27	68.35	70.27	117,980
24 Aug 26	69.89000 +0.18	70.34	68.88	69.71	67,516
21 Aug 26	69.71000 +0.28	69.97	68.71	69.89	75,105
20 Aug 26	69.43000 -0.04	69.95	68.67	69.15	89,735
19 Aug 26	69.47000 -1.98	71.77	69.04	71.50	93,662
18 Aug 26	71.45000 -0.40	71.92	71.15	71.68	69,448
17 Aug 26	71.85000 -0.11	72.50	71.53	72.04	115,097
14 Aug 26	71.96000 -0.39	74.50	71.95	72.46	45,050
13 Aug 26	72.35000 +0.27	73.35	72.15	72.65	69,840
12 Aug 26	72.08000 +0.40	72.44	71.53	71.53	62,076
11 Aug 26	71.68000 +1.05	72.03	70.79	70.79	78,929
10 Aug 26	70.63000 -1.25	71.82	70.02	71.46	91,807
07 Aug 26	71.88000 -0.11	72.68	71.21	72.39	106,386
06 Aug 26	71.99000 -0.09	72.99	71.88	72.61	108,861
05 Aug 26	72.08000 -0.43	72.86	71.67	72.56	43,461
04 Aug 26	72.51000 +0.40	72.90	71.67	72.04	115,950
03 Aug 26	72.11000 +0.77	72.70	71.07	71.59	128,310
31 Jul 26	71.34000 +0.48	72.43	70.24	70.63	92,466
30 Jul 26	70.86000 -0.07	72.11	70.71	71.19	110,974
29 Jul 26	70.93000 -0.67	71.80	70.49	71.20	109,714
28 Jul 26	71.60000 +1.32	72.03	70.28	70.28	71,504
27 Jul 26	70.28000 +0.07	71.38	69.82	70.51	91,737
24 Jul 26	70.21000 +0.95	70.94	68.82	69.39	155,223
23 Jul 26	69.26000 -0.02	69.69	67.88	68.86	154,802
22 Jul 26	69.28000 +0.48	69.64	66.77	69.18	134,502
21 Jul 26	68.80000 +0.43	70.16	68.41	69.40	260,491
20 Jul 26	68.37000 -0.94	69.94	67.49	69.94	171,715
17 Jul 26	69.31000 -2.10	71.19	68.76	70.78	90,940
16 Jul 26	71.41000 +2.18	71.69	68.88	69.29	125,297
15 Jul 26	69.23000 +0.84	69.57	68.13	68.30	112,246
14 Jul 26	68.39000 -0.46	69.15	68.22	68.90	68,889
13 Jul 26	68.85000 +0.97	69.32	67.64	68.22	98,322
10 Jul 26	67.88000 -0.16	68.17	67.33	68.07	63,745
09 Jul 26	68.04000 +0.96	68.18	66.63	67.31	94,924
08 Jul 26	67.08000 -1.47	69.10	66.66	68.58	56,223
07 Jul 26	68.55000 -0.64	70.57	68.38	69.34	63,761
06 Jul 26	69.19000 -0.13	70.10	68.73	69.44	64,293
02 Jul 26	69.32000 -1.34	71.46	68.91	70.76	110,449
01 Jul 26	70.66000 +2.14	70.71	68.81	68.81	93,931
30 Jun 26	68.52000 -0.40	69.36	68.15	68.92	72,376
29 Jun 26	68.92000 -0.44	69.10	67.90	68.74	87,941
26 Jun 26	69.36000 +1.77	69.40	67.49	67.70	236,269
25 Jun 26	67.59000 -0.59	68.64	67.03	68.17	81,076
24 Jun 26	68.18000 +0.62	68.49	67.38	67.56	110,216
23 Jun 26	67.56000 +1.25	67.74	66.24	66.24	72,611
22 Jun 26	66.31000 +0.03	66.90	65.71	66.09	78,111
18 Jun 26	66.28000 +0.73	67.22	65.51	66.27	366,863
17 Jun 26	65.55000 -1.02	67.32	64.88	66.24	59,553
16 Jun 26	66.57000 +0.01	68.00	66.08	66.98	59,755
15 Jun 26	66.56000 -1.52	68.65	66.35	68.15	45,961
12 Jun 26	68.08000 +0.80	68.50	67.35	67.66	23,985
11 Jun 26	67.28000 -0.18	67.89	66.18	67.85	58,716
10 Jun 26	67.46000 +1.33	67.62	66.45	66.45	78,407
09 Jun 26	66.13000 +0.53	67.99	65.93	65.94	87,869
08 Jun 26	65.60000 +0.12	66.40	65.02	65.64	50,164
05 Jun 26	65.48000 +0.07	66.07	65.22	65.26	73,653
04 Jun 26	65.41000 +2.02	65.50	64.00	64.00	51,242
03 Jun 26	63.39000 -1.41	64.82	63.27	64.60	74,856
02 Jun 26	64.80000 +0.74	65.00	63.86	63.86	50,649
01 Jun 26	64.06000 -0.32	64.49	63.17	64.02	40,744
29 May 26	64.38000 -0.23	65.09	64.18	64.45	44,867
28 May 26	64.61000 -0.23	64.73	63.33	64.36	79,731
27 May 26	64.84000 -0.52	65.63	64.21	65.31	101,115
26 May 26	65.36000 +0.39	66.00	64.51	65.62	71,452
22 May 26	64.97000 -0.19	65.84	64.66	65.29	57,523
21 May 26	65.16000 +0.59	65.27	63.45	64.11	79,509
20 May 26	64.57000 +1.58	64.57	62.99	62.99	58,439
19 May 26	62.99000 -0.22	63.72	62.43	63.23	34,829
18 May 26	63.21000 +0.84	63.72	62.35	62.53	51,767
15 May 26	62.37000 -0.53	63.21	61.99	62.85	89,847
14 May 26	62.90000 +0.15	63.97	62.78	62.92	44,969
13 May 26	62.75000 -0.52	63.34	62.26	62.80	79,019
12 May 26	63.27000 -0.82	63.95	62.31	63.79	103,026
11 May 26	64.09000 -0.34	65.10	63.94	64.75	78,455
08 May 26	64.43000 -0.97	65.83	64.26	65.38	68,087
07 May 26	65.40000 +0.98	65.63	64.42	64.42	74,612
06 May 26	64.42000 +0.51	65.28	63.83	64.70	59,087
05 May 26	63.91000 +0.32	64.90	63.30	63.66	105,333
04 May 26	63.59000 +0.33	64.03	62.17	62.85	135,493
01 May 26	63.26000 +1.07	63.63	61.68	62.57	81,296
30 Apr 26	62.19000 -0.27	63.10	62.08	62.08	53,477
29 Apr 26	62.46000 -0.93	63.68	62.02	63.05	104,717
28 Apr 26	63.39000 +0.57	64.00	63.04	63.12	46,169
27 Apr 26	62.82000 +0.86	63.65	61.96	61.96	67,181
24 Apr 26	61.96000 -0.56	62.93	61.72	62.30	80,632
23 Apr 26	62.52000 -0.51	63.14	62.13	62.82	85,051
22 Apr 26	63.03000 +0.02	64.29	61.91	61.91	117,017
21 Apr 26	63.01000 -0.89	63.80	61.91	61.91	151,441
20 Apr 26	63.90000 -0.78	65.15	63.50	63.50	161,437
17 Apr 26	64.68000 +1.83	65.81	63.04	63.55	187,764
16 Apr 26	62.85000 -1.36	64.42	62.42	63.85	97,066
15 Apr 26	64.21000 -0.34	64.70	63.37	64.46	113,383
14 Apr 26	64.55000 -0.09	65.14	63.49	64.60	104,841
13 Apr 26	64.64000 -0.24	65.04	62.90	64.48	91,685
10 Apr 26	64.88000 -0.47	65.39	63.92	65.39	161,765
09 Apr 26	65.35000 +1.20	65.94	63.59	64.03	280,767
08 Apr 26	64.15000 +1.47	65.00	63.77	64.06	152,718
07 Apr 26	62.68000 +1.13	62.88	60.44	61.28	165,720
06 Apr 26	61.55000 +0.16	62.74	60.40	61.18	172,971
02 Apr 26	61.39000 -0.38	62.22	60.65	61.26	224,341
01 Apr 26	61.77000 +1.19	62.88	60.22	61.10	97,208
31 Mar 26	60.58000 +0.33	61.62	60.05	60.94	226,799
30 Mar 26	60.25000 +0.16	61.19	59.92	60.73	133,893
27 Mar 26	60.09000 -0.64	60.99	59.82	60.51	80,511
26 Mar 26	60.73000 +0.19	61.51	59.56	59.81	187,372
25 Mar 26	60.54000 -0.86	62.70	60.21	61.70	130,474
24 Mar 26	61.40000 +0.93	61.93	58.58	59.93	183,862
23 Mar 26	60.47000 +0.91	62.48	60.46	60.74	110,254
20 Mar 26	59.56000 +0.29	59.83	58.61	59.36	151,481
19 Mar 26	59.27000 +0.53	59.69	58.00	58.35	98,110
18 Mar 26	58.74000 +0.07	58.87	57.65	58.21	164,809
17 Mar 26	58.67000 -0.56	60.18	58.42	59.52	162,627
16 Mar 26	59.23000 +1.33	59.89	58.18	58.62	185,560
13 Mar 26	57.90000 -1.33	59.94	57.27	59.36	62,987
12 Mar 26	59.23000 +1.12	59.30	56.42	57.15	121,563
11 Mar 26	58.11000 -0.85	58.76	57.59	58.53	50,699
10 Mar 26	58.96000 +0.53	59.54	58.12	58.25	81,149
09 Mar 26	58.43000 -0.20	58.92	56.14	57.69	76,171
06 Mar 26	58.63000 -1.31	59.42	57.27	59.00	44,906
05 Mar 26	59.94000 -0.96	60.60	59.16	60.20	106,382
04 Mar 26	60.90000 +0.36	61.51	60.45	60.81	115,413
03 Mar 26	60.54000 +0.03	61.17	58.61	59.46	201,719
02 Mar 26	60.51000 +1.41	61.20	58.02	58.02	133,837
27 Feb 26	59.10000 -2.44	61.38	58.99	60.68	88,180
26 Feb 26	61.54000 +0.30	62.57	60.75	61.52	84,990
25 Feb 26	61.24000 +1.98	61.29	59.50	59.85	48,077
24 Feb 26	59.26000 -0.04	59.74	58.61	58.79	45,802
23 Feb 26	59.30000 -2.73	62.10	59.00	61.91	50,464
20 Feb 26	62.03000 +1.57	62.61	59.99	60.64	65,331
19 Feb 26	60.46000 -0.30	61.01	59.31	60.69	54,002
18 Feb 26	60.76000 -0.90	62.62	60.28	61.54	42,411
17 Feb 26	61.66000 +0.49	62.30	61.10	62.04	30,812
13 Feb 26	61.17000 +0.35	61.67	59.98	60.70	98,063
12 Feb 26	60.82000 +0.08	61.32	59.22	61.32	63,537
11 Feb 26	60.74000 -0.96	62.39	60.38	62.11	52,356
10 Feb 26	61.70000 -0.37	62.75	61.04	61.82	53,823
09 Feb 26	62.07000 -0.97	62.96	62.07	62.21	45,209
06 Feb 26	63.04000 +0.68	64.07	62.10	63.00	45,156
05 Feb 26	62.36000 +0.35	62.91	61.56	62.49	94,425
04 Feb 26	62.01000 +0.44	63.37	61.97	62.15	37,042
03 Feb 26	61.57000 +0.54	62.82	60.24	61.32	63,669
02 Feb 26	61.03000 +1.34	61.75	59.41	59.41	55,477
30 Jan 26	59.69000 +0.16	60.39	58.81	59.38	43,838
29 Jan 26	59.53000 +1.12	59.68	58.10	58.27	26,415
28 Jan 26	58.41000 -0.09	59.02	57.94	58.54	29,396
27 Jan 26	58.50000 -1.97	60.42	57.00	59.80	33,001
26 Jan 26	60.47000 +0.15	61.81	59.71	60.60	35,769
23 Jan 26	60.32000 -2.76	62.90	60.17	62.53	28,322
22 Jan 26	63.08000 -0.25	64.17	62.67	63.38	54,326
21 Jan 26	63.33000 +3.16	63.67	60.75	60.75	35,190
20 Jan 26	60.17000 -0.66	61.06	59.53	60.04	27,670
16 Jan 26	60.83000 -0.62	61.79	60.83	61.28	17,887
15 Jan 26	61.45000 +1.53	62.01	60.79	61.00	23,322
14 Jan 26	59.92000 +0.54	60.28	59.45	59.60	20,069
13 Jan 26	59.38000 +0.00	59.90	58.99	59.69	19,046
12 Jan 26	59.38000 +0.18	59.62	58.05	59.27	34,733
09 Jan 26	59.20000 -1.12	60.25	59.10	59.92	30,501
08 Jan 26	60.32000 +2.12	60.56	58.00	58.00	28,497
07 Jan 26	58.20000 -0.11	58.97	57.38	58.81	29,126
06 Jan 26	58.31000 +0.28	58.48	57.38	58.03	24,029
05 Jan 26	58.03000 +0.59	59.37	57.87	58.30	19,294
02 Jan 26	57.44000 -0.36	58.01	56.79	58.01	18,618
31 Dec 25	57.80000 -0.51	58.69	57.78	58.01	16,640
30 Dec 25	58.31000 -0.60	59.34	58.10	58.61	23,722
29 Dec 25	58.91000 -0.47	60.21	58.49	60.21	22,325
26 Dec 25	59.38000 -0.06	59.38	58.90	59.01	10,349
24 Dec 25	59.44000 -0.04	59.96	59.06	59.48	13,587
23 Dec 25	59.48000 -0.25	60.10	59.29	59.99	22,526
22 Dec 25	59.73000 -1.19	60.85	59.53	60.76	22,394
19 Dec 25	60.92000 -0.47	61.80	60.33	61.80	48,736
18 Dec 25	61.39000 +0.31	62.15	61.38	61.69	20,735
17 Dec 25	61.08000 +0.33	61.15	60.57	61.15	18,974
16 Dec 25	60.75000 -0.03	61.05	60.40	60.48	22,383
15 Dec 25	60.78000 +0.47	61.45	60.49	60.75	22,194
12 Dec 25	60.31000 +0.34	60.59	59.61	59.78	42,463
11 Dec 25	59.97000 -0.04	60.72	58.87	59.86	27,257
10 Dec 25	60.01000 +2.58	60.46	57.86	57.86	36,288
09 Dec 25	57.43000 +0.59	57.77	57.18	57.67	14,164
08 Dec 25	56.84000 +0.00	57.17	56.75	56.90	11,379
05 Dec 25	56.84000 -0.24	56.84	56.40	56.79	13,088
04 Dec 25	57.08000 -0.09	57.25	56.47	57.07	12,014
03 Dec 25	57.17000 +1.12	57.31	56.67	56.67	12,183
02 Dec 25	56.05000 +0.06	56.46	55.19	55.96	20,517
01 Dec 25	55.99000 +0.52	56.37	55.40	55.40	9,337
28 Nov 25	55.47000 -0.29	55.79	55.37	55.41	7,671
26 Nov 25	55.76000 -0.22	55.99	55.39	55.50	14,146
25 Nov 25	55.98000 +1.52	56.24	55.54	55.54	24,188
24 Nov 25	54.46000 -0.45	54.86	53.82	54.85	35,221
21 Nov 25	54.91000 +1.92	55.47	53.05	53.05	27,687
20 Nov 25	52.99000 -0.16	54.31	52.66	53.17	43,749
19 Nov 25	53.15000 +0.65	53.92	52.06	53.92	18,104
18 Nov 25	52.50000 +0.07	53.33	52.48	52.73	21,318
17 Nov 25	52.43000 -2.03	54.34	52.10	54.05	29,188
14 Nov 25	54.46000 -0.29	54.99	53.69	54.45	25,098
13 Nov 25	54.75000 +0.24	55.55	54.19	54.55	39,599
12 Nov 25	54.51000 -0.43	55.44	54.35	55.44	14,786
11 Nov 25	54.94000 +0.53	55.08	54.17	54.66	28,884
10 Nov 25	54.41000 +0.58	54.90	53.49	54.05	25,698
07 Nov 25	53.83000 +0.40	54.00	53.14	53.51	18,503
06 Nov 25	53.43000 -0.49	53.90	53.42	53.59	14,333
05 Nov 25	53.92000 +0.71	54.00	53.08	53.56	23,421
04 Nov 25	53.21000 +0.10	53.25	52.62	52.62	13,430
03 Nov 25	53.11000 -0.04	53.25	52.56	52.90	19,674
31 Oct 25	53.15000 -0.64	53.72	52.74	53.32	13,851
30 Oct 25	53.79000 +0.47	54.01	53.09	53.09	18,716
29 Oct 25	53.32000 -0.16	54.80	52.60	53.11	43,650
28 Oct 25	53.48000 -0.92	55.51	53.03	54.04	23,872
27 Oct 25	54.40000 -1.34	58.06	54.31	55.83	28,111
24 Oct 25	55.74000 +1.24	55.74	54.52	54.97	14,918
23 Oct 25	54.50000 -0.25	55.62	53.73	54.42	39,666
22 Oct 25	54.75000 -0.50	55.79	54.25	54.77	31,903
21 Oct 25	55.25000 +1.28	57.50	54.60	57.50	34,851
20 Oct 25	53.97000 +2.78	53.97	52.08	52.19	33,417
17 Oct 25	51.19000 -0.07	51.78	51.05	51.32	26,423
16 Oct 25	51.26000 -2.77	53.65	50.54	53.61	36,547
15 Oct 25	54.03000 -0.37	54.35	53.25	53.62	26,147
14 Oct 25	54.40000 +1.57	54.74	51.23	52.79	32,987
13 Oct 25	52.83000 +0.94	53.06	51.79	51.79	21,247
10 Oct 25	51.89000 -1.90	54.48	51.85	53.92	26,398
09 Oct 25	53.79000 -0.66	54.45	53.53	54.30	17,264
08 Oct 25	54.45000 +0.01	54.75	54.08	54.16	14,237
07 Oct 25	54.44000 -0.71	55.13	54.40	54.56	31,004
06 Oct 25	55.15000 +0.65	55.58	54.32	54.91	31,237
03 Oct 25	54.50000 +0.45	55.12	54.03	54.57	14,686
02 Oct 25	54.05000 -0.16	54.22	53.32	53.56	18,014
01 Oct 25	54.21000 -0.12	54.55	53.51	54.30	29,706
30 Sep 25	54.32500 -0.38	54.58	53.60	54.54	22,434
29 Sep 25	54.71000 -1.27	55.98	54.53	55.98	28,401
26 Sep 25	55.98000 +0.76	56.24	54.90	55.25	53,908
25 Sep 25	55.22000 +0.06	55.43	54.71	54.71	21,676
24 Sep 25	55.16000 +0.16	55.51	54.75	55.25	19,074
23 Sep 25	55.00000 -0.53	56.43	54.90	55.95	23,682
22 Sep 25	55.53000 -0.54	55.89	55.07	55.47	19,595
19 Sep 25	56.07000 -0.86	56.93	55.38	56.93	78,707
18 Sep 25	56.93000 +1.95	57.10	54.62	55.41	35,871
17 Sep 25	54.98000 +0.60	56.44	54.05	54.25	40,891
16 Sep 25	54.38000 -0.82	54.68	54.17	54.67	24,726
15 Sep 25	55.20000 -0.18	55.96	55.05	55.96	16,034
12 Sep 25	55.38000 -0.98	56.26	55.30	56.08	19,700
11 Sep 25	56.36000 +0.54	56.56	55.29	55.89	39,172
10 Sep 25	55.82000 -0.24	56.39	55.69	56.39	14,387
09 Sep 25	56.06000 -0.43	56.53	55.85	56.21	21,163
08 Sep 25	56.49500 +0.24	56.76	55.65	56.60	29,341
05 Sep 25	56.25000 -0.46	57.56	55.38	57.07	28,216
04 Sep 25	56.71000 +0.89	56.79	55.63	56.15	21,829
03 Sep 25	55.82000 -0.16	56.48	54.94	55.63	34,574
02 Sep 25	55.98000 -0.28	56.13	55.05	55.75	22,579
29 Aug 25	56.26500 -0.44	56.89	56.20	56.70	25,613
28 Aug 25	56.70000 -0.06	57.10	56.25	57.10	22,433
27 Aug 25	56.76000 +0.57	57.07	55.99	55.99	22,848
26 Aug 25	56.19000 +0.60	56.74	55.17	55.84	18,910
25 Aug 25	55.59000 -0.53	56.20	54.72	55.76	24,149
22 Aug 25	56.12000 +2.84	56.22	54.32	54.32	37,842
21 Aug 25	53.28000 +0.03	54.92	52.86	53.45	61,944
20 Aug 25	53.25000 +0.35	53.32	52.51	52.96	38,688
19 Aug 25	52.90000 +0.03	53.86	52.59	53.15	30,165
18 Aug 25	52.87000 +0.31	52.87	51.54	52.33	25,246
15 Aug 25	52.56000 -0.94	54.58	51.98	53.68	61,792
14 Aug 25	53.50000 +0.18	53.56	52.78	52.94	23,704
13 Aug 25	53.32000 +0.45	53.76	53.06	53.19	36,370
12 Aug 25	52.87000 +2.08	53.02	51.31	51.31	30,867
11 Aug 25	50.79000 +0.17	51.14	50.53	50.94	23,430
08 Aug 25	50.62000 +0.56	51.92	49.49	49.77	23,040
07 Aug 25	50.06000 -1.04	51.32	49.99	51.32	32,548
06 Aug 25	51.10500 +0.15	51.31	50.67	51.05	22,132
05 Aug 25	50.96000 -0.90	52.29	50.75	51.77	41,887
04 Aug 25	51.86000 +0.93	52.48	50.59	50.59	69,187
01 Aug 25	50.93000 -1.36	51.62	50.78	51.39	36,343
31 Jul 25	52.29000 -0.94	53.42	52.14	52.71	35,678
30 Jul 25	53.23000 -1.08	54.81	53.05	54.62	29,530
29 Jul 25	54.31000 -0.69	55.51	54.17	55.45	40,876
28 Jul 25	55.00000 +0.51	55.12	54.48	54.69	26,145
25 Jul 25	54.49000 -0.93	55.28	54.42	55.28	27,379
24 Jul 25	55.42000 -1.55	56.62	55.31	56.62	35,090
23 Jul 25	56.97000 +0.15	57.37	56.04	57.37	45,276
22 Jul 25	56.82000 +0.35	61.07	56.80	59.30	46,032
21 Jul 25	56.47000 +0.39	56.94	55.62	55.62	38,146
18 Jul 25	56.08000 -0.59	57.31	55.89	57.11	36,663
17 Jul 25	56.67000 +0.59	57.08	56.21	56.45	50,481
16 Jul 25	56.08000 +0.39	56.48	55.04	55.67	41,594
15 Jul 25	55.69000 -1.03	56.94	55.08	56.53	65,902
14 Jul 25	56.72000 +1.41	56.72	55.01	55.01	50,724
11 Jul 25	55.31000 -0.89	56.03	55.21	56.03	69,959
10 Jul 25	56.20000 +0.02	56.79	56.09	56.11	28,093
09 Jul 25	56.18000 +0.12	56.55	55.42	56.52	41,413
08 Jul 25	56.06000 +0.74	56.64	55.62	56.13	55,993
07 Jul 25	55.32000 -0.91	56.28	54.75	55.73	47,462
03 Jul 25	56.23000 +1.02	56.38	55.50	55.57	20,748
02 Jul 25	55.21000 +1.97	55.32	53.35	53.67	56,487
01 Jul 25	53.24000 +1.46	53.90	51.26	51.39	94,579
30 Jun 25	51.78000 +0.03	52.35	51.44	52.28	54,676
27 Jun 25	51.75000 +0.22	52.69	51.64	51.78	232,709
26 Jun 25	51.53000 +0.95	51.96	50.79	51.61	158,910
25 Jun 25	50.58000 -0.24	51.13	50.17	51.13	53,863
24 Jun 25	50.82000 +0.70	51.95	50.65	50.65	99,337
23 Jun 25	50.12000 +0.64	51.02	49.52	50.00	96,048
20 Jun 25	49.48000 +0.16	50.00	48.85	49.75	75,395
18 Jun 25	49.32000 +0.96	50.15	48.36	48.36	98,627
17 Jun 25	48.36000 -0.63	49.30	48.29	49.30	80,627
16 Jun 25	48.99000 +0.01	50.04	48.67	49.23	33,303
13 Jun 25	48.98000 -1.83	50.11	48.74	50.11	26,139
12 Jun 25	50.81000 +0.12	50.81	49.85	49.85	50,541
11 Jun 25	50.69000 -0.31	51.91	50.41	51.91	115,366
10 Jun 25	51.00000 +0.13	51.73	50.87	51.17	52,158
09 Jun 25	50.87000 +0.09	51.45	50.69	50.69	35,922
06 Jun 25	50.78000 +1.20	50.80	50.17	50.17	20,066
05 Jun 25	49.58000 +0.08	49.90	49.03	49.41	57,756
04 Jun 25	49.50000 -0.50	49.53	49.10	49.34	31,439
03 Jun 25	50.00000 +0.34	50.67	49.65	49.82	58,916
02 Jun 25	49.66000 -0.74	50.95	49.42	50.22	33,279
30 May 25	50.40000 -0.20	51.00	50.13	50.74	100,365
29 May 25	50.60000 -0.29	50.97	49.90	50.81	63,301
28 May 25	50.89000 +0.32	51.43	49.76	50.25	75,020
27 May 25	50.57000 +1.48	50.66	49.39	49.95	86,552
23 May 25	49.09000 -0.57	49.44	47.96	48.65	29,344
22 May 25	49.66000 +0.09	50.09	48.83	49.30	67,227
21 May 25	49.57000 -0.77	50.69	48.69	50.17	46,170
20 May 25	50.34000 -0.72	51.16	49.95	50.29	23,753
19 May 25	51.06000 -0.21	51.40	49.90	51.00	10,514
16 May 25	51.27000 -0.61	52.44	51.05	51.88	23,341
15 May 25	51.88000 +0.72	51.88	51.21	51.39	13,698
14 May 25	51.16000 -0.31	52.00	50.59	51.50	16,113
13 May 25	51.47000 +0.15	51.99	50.07	51.62	16,558
12 May 25	51.32000 +0.38	52.76	51.25	52.00	19,185
09 May 25	50.94000 +0.07	50.97	50.54	50.73	11,785
08 May 25	50.87000 +0.89	51.42	49.42	50.40	13,353
07 May 25	49.98000 +0.28	51.08	49.92	50.18	18,685
06 May 25	49.70000 -0.08	50.09	49.42	49.51	16,548
05 May 25	49.78000 -1.07	50.97	49.78	50.58	14,548
02 May 25	50.85000 +1.19	51.15	50.33	50.43	9,804
01 May 25	49.66000 -0.68	50.31	49.37	49.92	16,103
30 Apr 25	50.34000 -0.22	50.81	49.35	49.67	20,118
29 Apr 25	50.56000 +1.10	50.63	48.69	49.13	42,933
28 Apr 25	49.46000 +0.04	51.43	48.50	49.81	16,240
25 Apr 25	49.42000 -0.97	50.04	48.26	50.04	17,112
24 Apr 25	50.39000 +0.91	50.43	48.99	49.82	29,284
23 Apr 25	49.48000 +1.73	49.79	47.60	47.60	23,370
22 Apr 25	47.75000 +4.60	48.52	43.80	45.44	30,292
21 Apr 25	43.15000 -0.41	43.81	42.87	43.53	18,958
17 Apr 25	43.56000 +0.43	43.96	43.07	43.11	52,869
16 Apr 25	43.13000 -0.32	43.29	42.71	43.04	18,603
15 Apr 25	43.45000 +1.21	43.52	41.64	41.72	18,928
14 Apr 25	42.24000 +0.63	43.01	41.48	42.28	15,596
11 Apr 25	41.61000 -0.56	42.02	41.23	42.02	59,877
10 Apr 25	42.17000 -1.73	43.11	40.74	43.06	33,182
09 Apr 25	43.90000 +1.92	44.62	40.90	41.28	25,926
08 Apr 25	41.98000 +0.03	43.14	41.01	43.14	24,621
07 Apr 25	41.95000 -0.16	42.73	40.43	40.43	20,447
04 Apr 25	42.11000 +0.12	42.22	39.59	39.59	36,349
03 Apr 25	41.99000 -3.10	43.33	41.77	42.64	23,011
02 Apr 25	45.09000 -0.13	45.35	44.72	44.72	16,040
01 Apr 25	45.22000 +0.42	45.28	44.33	44.65	13,525
31 Mar 25	44.80000 -0.50	45.81	44.42	44.95	72,811
28 Mar 25	45.30000 -1.08	45.74	45.13	45.13	11,457
27 Mar 25	46.38000 +0.32	46.58	46.16	46.24	13,471
26 Mar 25	46.06000 +0.31	46.06	45.70	46.03	11,807
25 Mar 25	45.75000 -0.24	46.33	45.63	45.69	14,299
24 Mar 25	45.99000 +1.58	46.55	44.62	45.24	79,987
21 Mar 25	44.41000 -1.49	46.35	44.03	45.26	86,183
20 Mar 25	45.90000 -0.03	46.33	45.66	45.66	9,393
19 Mar 25	45.93000 +0.48	46.24	45.60	45.79	11,688
18 Mar 25	45.45000 +0.75	45.64	44.06	44.06	15,777
17 Mar 25	44.70000 +0.09	44.87	44.44	44.44	54,466
14 Mar 25	44.61000 +1.11	44.80	43.90	44.49	41,637
13 Mar 25	43.50000 -0.32	44.92	43.50	43.50	19,224
12 Mar 25	43.82000 -0.14	44.76	43.27	43.68	25,735
11 Mar 25	43.96000 +0.42	44.32	43.36	44.11	19,127
10 Mar 25	43.54000 -1.81	45.60	43.51	45.60	16,160
07 Mar 25	45.35000 +0.15	45.92	44.37	44.85	18,553
06 Mar 25	45.20000 -0.30	45.51	44.64	45.51	12,710
05 Mar 25	45.50000 -0.27	46.45	45.14	46.44	22,921
04 Mar 25	45.77000 -0.88	46.96	45.17	45.89	19,389
03 Mar 25	46.65000 -0.35	48.10	46.64	47.35	17,977
28 Feb 25	47.00000 -0.16	47.75	47.00	47.52	41,569
27 Feb 25	47.16000 +0.01	47.55	46.84	47.01	19,289
26 Feb 25	47.15000 -0.35	48.20	47.06	47.21	30,038
25 Feb 25	47.50000 +0.08	48.02	47.17	47.70	23,748
24 Feb 25	47.42000 -0.33	48.27	47.42	48.20	10,254
21 Feb 25	47.75000 -0.97	50.06	47.75	49.47	23,491
20 Feb 25	48.72000 -0.48	48.85	48.31	48.75	8,939
19 Feb 25	49.20000 -0.39	49.47	48.71	49.00	10,049
18 Feb 25	49.59000 +0.11	49.81	49.07	49.24	14,055
14 Feb 25	49.48000 -0.37	50.00	49.17	50.00	9,014
13 Feb 25	49.85000 +0.21	50.05	48.93	49.59	10,051
12 Feb 25	49.64000 -1.23	50.08	49.47	50.08	15,915
11 Feb 25	50.86500 +0.25	51.75	50.45	50.48	33,313
10 Feb 25	50.62000 -1.21	52.00	50.38	51.17	61,688
07 Feb 25	51.83000 -0.66	52.25	50.99	52.11	16,451
06 Feb 25	52.49000 +0.27	52.77	52.00	52.40	19,832
05 Feb 25	52.22000 +0.56	52.22	51.55	51.83	12,418
04 Feb 25	51.66000 +1.55	51.81	49.71	49.71	29,347
03 Feb 25	50.11000 -0.09	50.50	48.97	49.05	48,778
31 Jan 25	50.20000 +0.20	50.30	49.08	50.00	21,017
30 Jan 25	50.00000 +0.42	51.00	49.75	50.10	20,176
29 Jan 25	49.58000 -0.90	50.09	48.51	50.09	30,138
28 Jan 25	50.48000 +2.11	50.65	47.40	48.01	21,488
27 Jan 25	48.37000 +0.80	48.90	46.57	47.15	19,380
24 Jan 25	47.57000 +0.19	47.82	47.01	47.03	11,405
23 Jan 25	47.38000 +1.08	47.71	46.37	46.37	36,047
22 Jan 25	46.30000 -0.82	47.18	46.15	46.81	17,936
21 Jan 25	47.12000 +0.61	47.32	46.93	46.93	10,689
17 Jan 25	46.51000 +1.10	46.54	45.66	45.66	25,025
16 Jan 25	45.41000 -0.37	45.73	44.75	45.40	21,268
15 Jan 25	45.78000 +1.26	46.33	45.20	45.24	15,464
14 Jan 25	44.52000 +1.43	44.54	43.49	43.62	16,136
13 Jan 25	43.09000 +0.77	43.09	41.48	41.81	22,541
10 Jan 25	42.32000 -2.00	43.28	41.74	43.23	17,426
08 Jan 25	44.32000 +0.05	44.70	43.81	44.21	8,579
07 Jan 25	44.27000 -0.60	44.73	43.57	44.73	27,255
06 Jan 25	44.87000 -1.42	46.92	44.81	46.23	63,157
03 Jan 25	46.29000 +1.18	46.29	44.51	45.41	48,721
02 Jan 25	45.11000 -1.10	46.88	44.61	46.88	14,304
31 Dec 24	46.21000 +0.24	47.08	46.00	46.00	13,299
30 Dec 24	45.97000 -0.16	46.40	45.46	45.75	18,152
27 Dec 24	46.13000 -0.66	47.00	45.28	46.82	16,278
26 Dec 24	46.79000 +0.34	47.41	46.09	46.45	60,549
24 Dec 24	46.45000 +0.20	46.45	46.10	46.30	5,735
23 Dec 24	46.25000 -0.07	46.68	45.76	46.46	12,126
20 Dec 24	46.32000 -0.05	47.90	46.32	46.49	52,624
19 Dec 24	46.37000 +0.64	47.49	45.55	47.34	26,009
18 Dec 24	45.73000 -3.07	49.50	44.92	48.88	22,378
17 Dec 24	48.80000 -0.52	49.49	48.54	48.92	15,667
16 Dec 24	49.32000 -0.05	49.89	49.24	49.78	11,940
13 Dec 24	49.37000 -0.23	49.37	48.57	49.32	6,702
12 Dec 24	49.60000 -0.74	49.92	49.08	49.45	11,578
11 Dec 24	50.34000 +0.83	50.92	49.98	49.98	12,660
10 Dec 24	49.51000 +0.28	50.48	48.90	48.90	14,524
09 Dec 24	49.23000 -0.91	50.02	49.23	49.77	9,032
06 Dec 24	50.14000 +0.46	50.14	49.10	49.43	11,339
05 Dec 24	49.68000 -0.45	50.25	49.32	50.25	13,178
04 Dec 24	50.13000 +0.14	50.53	49.44	50.18	11,086
03 Dec 24	49.99000 -1.10	50.76	49.67	50.76	12,809
02 Dec 24	51.09000 +0.36	51.39	50.25	50.25	12,713
29 Nov 24	50.73000 -0.05	51.62	50.61	50.92	9,873
27 Nov 24	50.78000 -0.34	52.05	50.57	52.00	14,453
26 Nov 24	51.12000 -0.12	51.62	50.56	50.75	15,880
25 Nov 24	51.24000 +1.10	51.76	50.63	51.41	35,953
22 Nov 24	50.14000 +1.23	50.25	48.88	48.88	16,134
21 Nov 24	48.91000 +0.83	49.19	48.62	48.62	12,895
20 Nov 24	48.08000 -0.35	48.10	47.31	47.80	11,799
19 Nov 24	48.43000 +0.08	48.73	47.59	48.12	11,807
18 Nov 24	48.35000 -1.03	50.33	48.35	50.33	13,820
15 Nov 24	49.38000 -0.50	50.75	48.81	50.31	14,212
14 Nov 24	49.88000 -0.35	50.96	49.39	50.96	16,996
13 Nov 24	50.23000 -0.46	52.02	50.20	51.46	18,579
12 Nov 24	50.69000 -0.86	51.93	50.18	51.59	21,418
11 Nov 24	51.55000 +1.57	51.83	50.47	50.79	14,279
08 Nov 24	49.98000 +0.65	50.50	49.39	49.72	23,833
07 Nov 24	49.33000 -0.67	51.25	48.37	50.04	33,526
06 Nov 24	50.00000 +3.75	52.39	48.62	49.00	142,996
05 Nov 24	46.25000 +0.09	47.32	46.25	46.67	40,578
04 Nov 24	46.16000 -0.24	46.77	45.27	46.02	15,412
01 Nov 24	46.40000 -0.75	47.94	46.10	47.41	18,472
31 Oct 24	47.15000 -1.52	49.06	47.15	48.65	11,617
30 Oct 24	48.67000 +0.46	49.70	47.56	47.56	13,253
29 Oct 24	48.21000 +0.67	48.89	47.54	47.54	19,420
28 Oct 24	47.54000 +1.99	47.59	45.82	46.05	25,604
25 Oct 24	45.55000 -0.92	47.29	45.20	46.99	29,701
24 Oct 24	46.47000 -0.05	47.11	46.00	46.85	18,355
23 Oct 24	46.52000 -0.60	47.20	45.95	47.20	12,949
22 Oct 24	47.12000 +1.53	47.41	45.71	45.87	19,368
21 Oct 24	45.59000 +0.69	48.96	43.57	45.00	109,970
18 Oct 24	44.90000 -0.10	45.00	42.04	45.00	18,735
17 Oct 24	45.00000 +0.57	45.00	43.53	43.81	18,417
16 Oct 24	44.43000 +0.49	44.71	44.04	44.69	16,902
15 Oct 24	43.94000 -0.03	45.00	43.90	43.90	17,211
14 Oct 24	43.97000 -0.20	44.22	43.97	44.22	5,506
11 Oct 24	44.17000 +1.60	44.17	42.77	42.77	16,297
10 Oct 24	42.57000 -0.35	42.57	41.95	42.40	5,722
09 Oct 24	42.92000 +0.68	43.12	42.35	42.35	6,665
08 Oct 24	42.24000 +0.20	43.31	42.24	42.33	12,422
07 Oct 24	42.04000 +0.82	42.23	40.63	40.65	30,907
04 Oct 24	41.22000 +0.55	42.08	40.97	40.97	4,212
03 Oct 24	40.67000 -0.52	40.85	40.53	40.85	6,671
02 Oct 24	41.19000 -0.53	42.50	41.19	42.50	5,952
01 Oct 24	41.72000 -2.86	43.23	41.72	42.62	9,233
30 Sep 24	44.58000 +1.28	44.95	43.47	43.50	16,038
27 Sep 24	43.30000 +0.32	43.42	42.47	43.00	9,366
26 Sep 24	42.98000 +0.25	43.50	42.50	42.78	15,930
25 Sep 24	42.73000 -0.24	42.73	41.79	42.53	5,286
24 Sep 24	42.97000 -0.25	43.02	42.97	43.00	6,345
23 Sep 24	43.22000 -0.31	43.80	43.10	43.10	8,108
20 Sep 24	43.53000 -1.45	44.23	43.12	44.23	44,316
19 Sep 24	44.98000 +0.68	45.00	44.47	45.00	10,783
18 Sep 24	44.30000 +0.10	45.00	43.25	44.30	16,330
17 Sep 24	44.20000 +0.75	45.00	43.80	43.94	13,972
16 Sep 24	43.45000 +0.50	44.22	42.78	43.00	7,257
13 Sep 24	42.95000 +1.52	42.95	41.01	41.88	11,523
12 Sep 24	41.43000 +0.33	41.71	41.40	41.71	5,514
11 Sep 24	41.10000 -0.88	41.83	40.73	41.41	8,205
10 Sep 24	41.98000 +0.52	42.02	41.13	41.13	6,445
09 Sep 24	41.46000 +0.15	41.83	41.28	41.75	9,733
06 Sep 24	41.31000 -1.19	41.97	41.31	41.45	8,094
05 Sep 24	42.50000 -0.01	42.63	41.76	42.51	15,112
04 Sep 24	42.51000 -0.29	42.78	42.51	42.77	6,163
03 Sep 24	42.80000 -1.86	44.10	42.49	44.10	10,335
30 Aug 24	44.66000 +0.78	44.93	43.97	44.00	12,157
29 Aug 24	43.88000 -0.32	45.21	43.88	44.35	28,558
28 Aug 24	44.20000 +0.82	44.63	43.27	43.27	21,031
27 Aug 24	43.38000 -0.35	43.38	42.55	43.00	7,273
26 Aug 24	43.73000 -0.27	44.64	43.63	44.09	13,042
23 Aug 24	44.00000 +2.70	44.34	42.00	42.00	23,641
22 Aug 24	41.30000 -0.14	41.30	41.09	41.09	5,278
21 Aug 24	41.44000 +0.43	41.62	40.51	40.51	4,871
20 Aug 24	41.01000 -0.75	41.47	40.90	40.90	5,240
19 Aug 24	41.76000 -0.25	42.35	41.62	41.85	7,577
16 Aug 24	42.01000 +0.51	42.01	41.07	41.52	10,737
15 Aug 24	41.50000 +2.10	41.50	40.56	40.56	14,562
14 Aug 24	39.40000 -0.13	39.40	39.03	39.03	6,098
13 Aug 24	39.53000 +0.41	39.53	39.16	39.16	5,829
12 Aug 24	39.12000 -0.09	39.26	38.50	39.19	8,551
09 Aug 24	39.21000 -0.65	42.38	39.00	40.07	14,123
08 Aug 24	39.86000 +1.12	39.86	39.00	39.09	9,460
07 Aug 24	38.74000 +0.04	39.48	38.45	38.78	17,262
06 Aug 24	38.70000 +0.03	39.20	38.40	38.50	10,466
05 Aug 24	38.67000 -1.62	38.89	37.35	37.77	21,571
02 Aug 24	40.29000 -1.34	40.73	39.72	39.72	15,324
01 Aug 24	41.63000 -2.49	44.30	41.30	44.30	22,183
31 Jul 24	44.12000 +0.17	45.00	43.69	43.95	16,522
30 Jul 24	43.95000 +1.14	44.10	42.64	43.16	13,983
29 Jul 24	42.81000 -2.60	44.60	42.38	44.37	28,577
26 Jul 24	45.41000 +1.09	45.44	44.12	44.59	36,088
25 Jul 24	44.32000 +1.66	44.88	42.89	42.89	29,745
24 Jul 24	42.66000 -1.35	44.50	42.17	43.74	13,786
23 Jul 24	44.01000 +1.09	44.45	43.10	43.10	27,425
22 Jul 24	42.92000 +1.07	43.15	41.05	41.60	23,199
19 Jul 24	41.85000 +0.01	42.22	41.61	41.83	17,594
18 Jul 24	41.84000 -3.34	45.19	40.61	45.19	24,265
17 Jul 24	45.18000 +0.80	45.41	44.21	44.21	31,129
16 Jul 24	44.38000 +2.17	44.44	42.25	42.25	49,221
15 Jul 24	42.21000 +0.52	42.75	42.09	42.09	17,493
12 Jul 24	41.69000 -0.08	42.65	41.45	42.46	21,084
11 Jul 24	41.77000 +2.63	42.15	39.88	39.88	42,527
10 Jul 24	39.14000 +0.49	39.14	38.50	38.50	5,908
09 Jul 24	38.65000 -0.03	39.00	38.55	39.00	6,804
08 Jul 24	38.68000 +0.68	38.88	38.01	38.01	12,744
05 Jul 24	38.00000 -0.45	38.67	38.00	38.67	53,573
03 Jul 24	38.45000 -0.18	38.84	38.40	38.84	11,416
02 Jul 24	38.63000 -0.34	39.23	38.55	39.23	5,975
01 Jul 24	38.97000 -1.04	39.44	38.50	39.44	12,137
28 Jun 24	40.01000 +1.52	40.47	38.83	38.90	88,966
27 Jun 24	38.49000 +0.22	38.75	38.15	38.75	21,305
26 Jun 24	38.27000 +0.44	38.85	38.04	38.04	16,049
25 Jun 24	37.83000 -0.18	38.31	37.83	38.02	12,478
24 Jun 24	38.01000 +0.66	38.20	37.80	37.80	8,814
21 Jun 24	37.35000 +0.15	37.44	37.06	37.28	32,133
20 Jun 24	37.20000 -0.29	37.56	37.02	37.10	17,395
18 Jun 24	37.49000 +0.67	37.76	37.00	37.13	12,314
17 Jun 24	36.82000 +0.39	37.05	36.66	36.75	35,073
14 Jun 24	36.43000 -0.17	36.66	35.95	36.50	9,525
13 Jun 24	36.60000 -1.50	37.88	36.51	37.53	8,896
12 Jun 24	38.10000 +1.33	39.06	36.85	37.00	42,465
11 Jun 24	36.77000 +0.19	36.89	36.47	36.49	11,601
10 Jun 24	36.58500 +0.35	36.64	36.25	36.50	13,628
07 Jun 24	36.23000 +0.03	36.41	36.23	36.25	15,596
06 Jun 24	36.20000 +0.08	36.34	36.00	36.15	9,231
05 Jun 24	36.12000 +0.53	36.19	35.98	36.19	4,077
04 Jun 24	35.59000 -0.31	35.95	35.16	35.95	22,772
03 Jun 24	35.90000 -0.27	36.62	35.60	36.62	8,101
31 May 24	36.17000 -0.35	36.73	36.16	36.37	6,977
30 May 24	36.52000 +0.32	36.63	36.20	36.63	6,399
29 May 24	36.20000 -0.27	36.90	35.35	35.88	34,239
28 May 24	36.47000 -0.32	37.15	36.23	37.15	5,673
24 May 24	36.79000 +0.19	37.41	36.58	36.70	30,029
23 May 24	36.60000 -0.90	37.99	36.03	37.83	24,508
22 May 24	37.50000 +0.30	37.56	37.21	37.21	8,456
21 May 24	37.20000 +0.20	37.80	37.20	37.48	4,822
20 May 24	37.00000 -1.02	38.27	37.00	37.76	10,426
17 May 24	38.02000 +0.48	38.11	37.77	37.77	6,000
16 May 24	37.54000 -0.28	37.55	37.28	37.51	9,055
15 May 24	37.82000 +0.17	38.17	37.65	38.17	6,718
14 May 24	37.65000 +0.54	37.65	36.90	37.34	8,863
13 May 24	37.11000 -0.38	37.45	37.06	37.31	5,091
10 May 24	37.49000 -0.39	38.50	37.44	38.08	9,589
09 May 24	37.88000 +0.28	38.32	37.86	38.30	10,991
08 May 24	37.60000 +0.69	38.09	36.99	36.99	8,293
07 May 24	36.91000 -0.87	37.70	36.91	37.25	10,983
06 May 24	37.78000 +0.83	37.87	37.04	37.04	24,478
03 May 24	36.95000 +0.21	36.95	36.78	36.78	3,004
02 May 24	36.74000 +0.72	37.12	36.61	36.99	10,574
01 May 24	36.02000 +1.02	36.96	36.00	36.06	10,569
30 Apr 24	35.00000 -0.57	35.76	34.51	35.75	18,759
29 Apr 24	35.57000 -0.01	36.03	35.43	35.43	6,673
26 Apr 24	35.58000 +0.08	36.00	34.97	35.25	6,099
25 Apr 24	35.50000 -0.98	36.33	34.96	36.01	9,217
24 Apr 24	36.48000 +0.50	36.48	35.75	35.87	9,488
23 Apr 24	35.98000 +0.83	36.36	35.30	35.55	9,657
22 Apr 24	35.15000 -0.94	37.20	34.85	36.29	30,820
19 Apr 24	36.09000 +2.49	36.24	33.30	33.30	13,899
18 Apr 24	33.60000 -0.10	34.83	33.42	34.10	15,207
17 Apr 24	33.70000 -0.46	33.78	33.70	33.78	5,745
16 Apr 24	34.16000 -0.41	34.45	33.69	34.45	8,174
15 Apr 24	34.57000 -0.13	34.64	34.00	34.21	5,662
12 Apr 24	34.70000 -0.69	35.02	34.24	35.02	5,249
11 Apr 24	35.39000 -0.31	35.80	35.38	35.61	8,183
10 Apr 24	35.70000 -1.32	36.45	35.51	36.37	14,402
09 Apr 24	37.02000 +0.02	37.29	36.99	37.29	7,299
08 Apr 24	37.00000 +0.09	38.25	37.00	38.25	8,066
05 Apr 24	36.91000 -0.09	37.19	36.91	37.00	15,041
04 Apr 24	37.00000 -0.01	38.00	37.00	38.00	10,958
03 Apr 24	37.01000 +0.21	37.49	36.80	36.80	7,335
02 Apr 24	36.80000 -0.29	37.23	36.77	36.77	16,613
01 Apr 24	37.09000 -1.22	38.32	37.02	38.32	6,783
28 Mar 24	38.31000 +0.78	38.37	36.59	37.50	30,426
27 Mar 24	37.52500 +1.38	37.70	36.23	36.23	9,825
26 Mar 24	36.15000 +0.08	36.54	35.80	36.02	15,458
25 Mar 24	36.07000 -0.01	36.20	35.56	35.97	4,798
22 Mar 24	36.08000 -0.20	36.42	35.58	36.00	18,985
21 Mar 24	36.28000 +0.88	36.43	35.40	35.40	19,768
20 Mar 24	35.40000 +0.59	35.42	34.74	34.74	24,371
19 Mar 24	34.81000 +0.47	34.90	34.55	34.68	8,854
18 Mar 24	34.34000 -0.76	35.35	34.30	34.67	13,898
15 Mar 24	35.10000 +0.95	35.13	34.15	34.15	22,538
14 Mar 24	34.15000 -1.07	35.51	34.15	35.22	10,207
13 Mar 24	35.22000 +0.23	35.83	34.55	34.92	6,822
12 Mar 24	34.99000 -0.05	35.08	34.91	35.00	3,932
11 Mar 24	35.04000 -0.48	35.25	34.94	35.15	6,738
08 Mar 24	35.52000 -0.26	36.19	35.28	36.19	3,752
07 Mar 24	35.78000 +0.01	36.48	35.78	36.47	6,848
06 Mar 24	35.77000 +0.32	35.77	34.91	35.30	6,536
05 Mar 24	35.45000 -0.16	35.53	35.26	35.31	3,754
04 Mar 24	35.61000 -0.44	36.26	35.09	36.00	5,544
01 Mar 24	36.05000 -0.70	36.12	36.05	36.12	3,992
29 Feb 24	36.75000 +0.92	36.75	36.24	36.24	5,099
28 Feb 24	35.83000 -0.29	36.49	35.83	36.05	7,024
27 Feb 24	36.12000 -0.20	37.23	36.12	37.23	4,686
26 Feb 24	36.32000 -0.38	37.04	36.00	36.40	4,560
23 Feb 24	36.70000 +0.21	36.70	36.12	36.12	3,768
22 Feb 24	36.49000 -0.51	38.64	35.79	37.10	10,255
21 Feb 24	37.00000 -0.22	38.61	36.52	37.08	11,009
20 Feb 24	37.22000 -0.40	37.56	37.04	37.04	7,523
16 Feb 24	37.62000 -0.85	39.02	37.62	38.41	14,045
15 Feb 24	38.47000 +1.25	39.28	37.22	37.22	15,761
14 Feb 24	37.22000 +2.01	37.42	34.83	35.42	19,962
13 Feb 24	35.21000 -3.12	37.10	34.96	37.10	14,404
12 Feb 24	38.33000 +1.01	38.85	38.00	38.12	12,685
09 Feb 24	37.32000 +0.26	38.95	36.87	36.87	14,946
08 Feb 24	37.06000 +1.37	37.25	35.80	35.80	14,329
07 Feb 24	35.69000 -0.80	36.49	34.65	36.49	17,252
06 Feb 24	36.49000 -0.62	37.45	35.26	36.90	15,424
05 Feb 24	37.11000 -1.28	38.38	35.83	38.38	27,061
02 Feb 24	38.39000 -1.01	39.20	38.30	38.51	11,978
01 Feb 24	39.40000 -0.42	39.74	38.27	39.74	10,376
31 Jan 24	39.82000 -2.34	42.03	39.82	42.03	10,374
30 Jan 24	42.16000 -0.77	43.20	41.57	42.75	5,041
29 Jan 24	42.93000 +1.54	42.98	40.18	40.18	21,719
26 Jan 24	41.39000 -0.89	42.37	41.26	42.37	6,943
25 Jan 24	42.28000 +0.98	42.28	40.90	41.87	14,429
24 Jan 24	41.30000 -0.31	42.00	40.51	42.00	11,305
23 Jan 24	41.61000 +0.69	41.80	41.24	41.31	20,209
22 Jan 24	40.92000 +0.65	41.30	40.71	40.74	7,633
19 Jan 24	40.27000 +0.80	40.27	38.64	39.77	7,506
18 Jan 24	39.47000 -0.08	39.50	39.10	39.26	5,315
17 Jan 24	39.55000 +1.00	39.84	38.26	38.55	18,320
16 Jan 24	38.55000 -2.55	41.21	38.38	41.18	22,475
12 Jan 24	41.10000 +0.37	41.35	40.77	41.10	9,758
11 Jan 24	40.73000 -0.21	41.19	40.60	41.18	11,048
10 Jan 24	40.94000 +0.23	40.94	39.85	40.71	11,138
09 Jan 24	40.71000 -0.39	40.71	40.54	40.54	5,523
08 Jan 24	41.10000 -0.20	41.34	40.22	41.34	7,332
05 Jan 24	41.30000 +0.51	41.77	40.62	40.62	28,818
04 Jan 24	40.79000 +0.07	41.99	40.45	40.89	10,018
03 Jan 24	40.72000 -1.53	42.19	40.72	42.19	10,159
02 Jan 24	42.25000 +0.24	42.58	41.39	41.63	9,024
29 Dec 23	42.01000 -1.20	43.06	41.74	43.06	9,530
28 Dec 23	43.21000 +0.00	43.51	42.95	43.01	8,967
27 Dec 23	43.21000 +0.25	43.37	42.70	42.75	8,047
26 Dec 23	42.96000 +0.29	43.50	42.70	42.70	11,467
22 Dec 23	42.67000 +0.44	42.75	42.22	42.22	9,458
21 Dec 23	42.23000 -0.09	42.50	41.39	42.02	16,091
20 Dec 23	42.32000 -0.08	44.00	42.08	42.08	30,075
19 Dec 23	42.40000 +0.40	42.94	41.23	41.23	22,021
18 Dec 23	42.00000 -0.93	43.77	41.55	43.19	38,686
15 Dec 23	42.93000 +2.18	43.41	40.45	41.02	77,572
14 Dec 23	40.75000 +1.99	41.08	39.23	39.87	31,261
13 Dec 23	38.76000 +0.25	40.40	38.28	38.52	66,317
12 Dec 23	38.51000 -0.48	39.20	38.51	39.20	7,532
11 Dec 23	38.99000 -0.14	39.26	38.56	38.56	13,923
08 Dec 23	39.13000 +0.50	39.66	38.33	38.65	13,640
07 Dec 23	38.63000 +0.81	38.65	37.55	37.75	14,654
06 Dec 23	37.82000 +0.31	38.70	37.56	37.56	16,327
05 Dec 23	37.51000 -0.48	38.00	37.51	38.00	6,770
04 Dec 23	37.99000 +0.89	38.00	37.08	37.08	6,493
01 Dec 23	37.10000 +0.65	37.51	36.60	37.18	32,321
30 Nov 23	36.45000 -0.95	37.37	36.41	37.29	9,608
29 Nov 23	37.40000 +0.84	37.69	37.06	37.06	10,200
28 Nov 23	36.56000 -0.12	36.89	36.29	36.29	8,655
27 Nov 23	36.68000 -0.15	37.34	36.64	36.83	7,099
24 Nov 23	36.83000 +0.38	36.87	36.60	36.87	3,033
22 Nov 23	36.45000 +0.30	36.59	36.14	36.59	5,163
21 Nov 23	36.15000 -1.36	38.03	35.61	37.54	19,388
20 Nov 23	37.51000 -0.69	38.11	37.51	38.11	3,523
17 Nov 23	38.20000 +0.40	38.33	37.98	38.26	11,155
16 Nov 23	37.80000 -0.23	38.00	37.80	38.00	4,344
15 Nov 23	38.03000 -0.57	38.49	37.91	38.49	8,478
14 Nov 23	38.60000 +2.71	38.85	36.26	36.70	17,780
13 Nov 23	35.89000 -0.26	36.31	35.89	36.17	10,058
10 Nov 23	36.15000 +0.47	36.24	35.66	35.66	9,843
09 Nov 23	35.68000 -0.18	36.00	34.02	36.00	10,687
08 Nov 23	35.86000 -0.52	36.55	35.74	36.55	8,266
07 Nov 23	36.38000 +0.22	36.63	36.16	36.35	5,588
06 Nov 23	36.16000 -0.41	36.39	36.08	36.39	12,626
03 Nov 23	36.57000 +1.17	36.77	35.95	36.08	15,132
02 Nov 23	35.40000 +1.20	35.40	34.60	34.60	15,134
01 Nov 23	34.20000 -0.07	34.52	34.20	34.30	5,630
31 Oct 23	34.27000 +0.00	34.27	33.00	33.00	6,697
30 Oct 23	34.27000 +1.11	34.32	33.28	33.65	22,169
27 Oct 23	33.16000 -0.85	33.39	33.01	33.25	5,696
26 Oct 23	34.01000 +0.21	34.70	33.28	33.28	16,709
25 Oct 23	33.80000 +0.00	34.40	33.62	33.62	7,947
24 Oct 23	33.80000 +0.12	33.95	33.28	33.62	11,027
23 Oct 23	33.68000 +0.13	34.43	33.42	33.58	12,198
20 Oct 23	33.55000 +0.52	33.85	33.04	33.33	13,416
19 Oct 23	33.03000 +0.77	33.95	33.01	33.15	17,229
18 Oct 23	32.26000 -0.66	32.40	32.13	32.40	7,076
17 Oct 23	32.92000 +0.42	33.44	32.72	32.72	14,179
16 Oct 23	32.50000 -0.07	33.40	32.50	33.27	13,139
13 Oct 23	32.57000 +0.00	32.84	32.43	32.69	7,797
12 Oct 23	32.57000 -0.32	32.68	32.44	32.66	11,230
11 Oct 23	32.89000 +0.43	33.00	32.68	32.68	9,127
10 Oct 23	32.46000 +0.36	33.06	32.25	32.53	12,332
09 Oct 23	32.10000 +0.10	32.47	31.70	31.70	14,261
06 Oct 23	32.00000 -0.28	32.20	31.79	32.02	8,805
05 Oct 23	32.28000 +0.38	32.29	31.83	32.01	10,275
04 Oct 23	31.90000 +0.43	32.08	31.69	31.69	12,632
03 Oct 23	31.47000 -0.59	32.17	31.47	32.00	12,208
02 Oct 23	32.06000 +0.19	32.39	32.05	32.15	12,387
29 Sep 23	31.87000 +0.06	32.28	31.87	32.13	8,851
28 Sep 23	31.81000 -0.09	32.14	31.81	31.97	15,148
27 Sep 23	31.90000 -0.03	32.21	31.90	32.18	6,330
26 Sep 23	31.93000 -0.23	32.94	31.93	32.78	12,203
25 Sep 23	32.16000 +0.02	32.16	32.16	32.16	3,769
22 Sep 23	32.14000 +0.38	32.39	31.93	31.99	11,282
21 Sep 23	31.76000 -0.77	32.90	31.74	32.40	41,475
20 Sep 23	32.53000 -0.03	32.81	32.51	32.56	4,980
19 Sep 23	32.56000 -0.16	33.17	32.55	32.74	6,793
18 Sep 23	32.72000 -0.46	33.14	32.72	33.14	3,235
15 Sep 23	33.18000 -0.10	33.92	33.03	33.31	20,611
14 Sep 23	33.28000 +0.57	33.42	33.00	33.42	7,597
13 Sep 23	32.71000 -0.39	33.18	32.71	32.90	9,964
12 Sep 23	33.10000 -0.11	33.81	33.00	33.33	7,560
11 Sep 23	33.21000 +0.33	33.22	32.90	32.90	7,452
08 Sep 23	32.88000 +0.26	33.31	32.78	32.90	7,174
07 Sep 23	32.62000 +0.12	33.10	32.40	32.50	34,133
06 Sep 23	32.50000 -0.54	33.33	32.50	33.14	10,091
05 Sep 23	33.04000 -0.57	33.49	32.96	33.29	7,822
01 Sep 23	33.61000 +0.95	33.61	33.01	33.01	9,609
31 Aug 23	32.66000 -0.60	33.30	32.59	33.07	9,803
30 Aug 23	33.26000 -0.19	33.72	33.13	33.25	10,382
29 Aug 23	33.45000 +0.44	33.65	32.87	32.87	9,413
28 Aug 23	33.01000 +0.42	33.42	32.60	32.60	7,072
25 Aug 23	32.59000 +0.01	32.79	32.23	32.79	6,363
24 Aug 23	32.58000 +0.24	33.19	32.46	32.46	8,654
23 Aug 23	32.34000 +0.29	32.53	32.27	32.28	6,863
22 Aug 23	32.05000 -0.45	32.27	32.00	32.25	8,778
21 Aug 23	32.50000 -0.69	32.78	32.37	32.57	3,337
18 Aug 23	33.19000 +0.19	33.19	32.68	32.68	5,336
17 Aug 23	33.00000 -0.19	33.46	32.85	33.46	6,643
16 Aug 23	33.19000 -0.19	33.45	33.01	33.40	9,107
15 Aug 23	33.38000 -0.67	33.97	33.13	33.97	11,765
14 Aug 23	34.05000 -0.97	34.98	34.05	34.98	7,641
11 Aug 23	35.02000 +0.21	35.66	34.61	34.65	9,049
10 Aug 23	34.81000 +0.21	34.81	34.26	34.55	10,571
09 Aug 23	34.60000 -0.78	35.51	34.54	35.51	7,990
08 Aug 23	35.38000 -0.54	35.38	34.70	35.33	9,202
07 Aug 23	35.92000 +0.63	36.15	35.50	35.66	13,333
04 Aug 23	35.29000 -0.04	35.89	35.29	35.89	6,856
03 Aug 23	35.33000 +0.46	35.40	34.78	34.92	10,220
02 Aug 23	34.87000 -0.54	35.60	34.87	35.55	15,599
01 Aug 23	35.41000 -0.21	35.82	35.32	35.82	12,068
31 Jul 23	35.62000 -0.84	36.90	35.62	36.70	8,696
28 Jul 23	36.46000 +0.62	36.70	35.92	36.20	19,693
27 Jul 23	35.84000 +0.24	36.04	35.43	35.79	20,657
26 Jul 23	35.60000 +1.05	35.63	35.05	35.05	15,055
25 Jul 23	34.55000 -0.45	35.45	34.18	34.55	16,696
24 Jul 23	35.00000 +0.83	35.13	34.15	34.17	30,650
21 Jul 23	34.17000 -1.11	35.34	34.17	35.34	16,938
20 Jul 23	35.28000 -0.78	36.11	34.81	36.11	23,253
19 Jul 23	36.06000 +0.52	36.57	35.41	35.41	26,468
18 Jul 23	35.54000 +1.34	35.60	34.00	34.12	18,896
17 Jul 23	34.20000 -0.25	35.38	33.70	34.69	18,814
14 Jul 23	34.45000 -0.35	34.97	34.00	34.97	10,524
13 Jul 23	34.80000 +0.70	34.80	34.02	34.02	4,984
12 Jul 23	34.10000 +0.35	35.10	34.01	34.01	13,981
11 Jul 23	33.75000 +0.07	33.75	33.33	33.33	9,378
10 Jul 23	33.68000 +0.48	33.83	33.49	33.49	7,258
07 Jul 23	33.20000 +0.50	33.28	33.00	33.15	28,151
06 Jul 23	32.70000 -0.22	33.27	32.42	32.71	28,470
05 Jul 23	32.92000 +0.00	33.31	32.89	32.89	9,032
03 Jul 23	32.92000 -0.29	33.17	32.91	33.06	5,247
30 Jun 23	33.21000 -0.69	33.90	33.00	33.90	8,478
29 Jun 23	33.90000 +0.64	33.90	33.48	33.48	6,672
28 Jun 23	33.26000 +0.00	33.76	33.02	33.06	8,002
27 Jun 23	33.26000 -0.25	33.29	33.06	33.29	3,853
26 Jun 23	33.51000 -0.56	34.17	33.51	33.83	10,413
23 Jun 23	34.07000 +1.17	34.20	32.60	32.60	77,151
22 Jun 23	32.90000 -0.32	33.22	32.70	33.01	15,529
21 Jun 23	33.22000 -0.48	33.75	33.22	33.48	6,303
20 Jun 23	33.70000 +0.21	33.81	33.06	33.81	12,161
16 Jun 23	33.49000 -2.07	35.75	33.19	35.75	29,249
15 Jun 23	35.56000 +1.26	35.67	33.82	33.82	27,743
14 Jun 23	34.30000 -0.36	34.96	34.30	34.96	6,871
13 Jun 23	34.66000 +0.24	35.11	34.40	34.45	14,464
12 Jun 23	34.42000 -0.24	34.85	34.12	34.85	6,942
09 Jun 23	34.66000 -0.81	35.10	34.55	34.83	12,095
08 Jun 23	35.47000 +0.18	35.47	34.51	34.51	11,492
07 Jun 23	35.29000 +1.59	35.53	34.00	34.00	24,914
06 Jun 23	33.70000 +1.42	34.00	31.98	31.98	16,475
05 Jun 23	32.28000 -0.45	32.80	32.06	32.64	17,640
02 Jun 23	32.73000 +1.58	32.91	31.30	31.70	24,928
01 Jun 23	31.15000 +0.36	31.73	30.82	31.00	8,294
31 May 23	30.79000 -0.72	31.46	30.79	31.46	12,061
30 May 23	31.51000 -0.40	32.48	31.51	31.87	16,390
26 May 23	31.91000 +0.61	32.06	31.12	31.12	10,007
25 May 23	31.30000 +0.25	31.47	30.97	31.04	14,692
24 May 23	31.05000 -1.13	32.77	31.00	32.07	20,532
23 May 23	32.18000 +0.75	32.67	31.73	31.73	16,560
22 May 23	31.43000 -0.12	32.68	31.41	31.65	17,345
19 May 23	31.55000 -0.43	32.34	31.55	32.34	11,850
18 May 23	31.98000 +0.43	32.45	31.16	31.55	16,121
17 May 23	31.55000 +1.95	31.67	30.01	30.01	15,255
16 May 23	29.60000 -0.79	30.36	29.49	30.24	14,493
15 May 23	30.39000 +0.34	31.01	29.85	29.85	11,076
12 May 23	30.05000 +0.17	33.06	30.05	30.05	15,239
11 May 23	29.88000 -0.21	30.70	29.60	29.60	9,866
10 May 23	30.09000 +1.04	30.09	29.20	29.42	16,347
09 May 23	29.05000 -0.36	29.67	28.99	29.00	2,863
08 May 23	29.41000 -0.59	30.39	29.25	30.39	9,495
05 May 23	30.00000 +1.68	30.23	28.84	28.85	19,718
04 May 23	28.32000 -0.30	28.43	27.75	28.24	14,570
03 May 23	28.62000 -0.58	30.13	28.62	29.35	13,882
02 May 23	29.20000 -1.61	30.80	28.66	30.65	18,929
01 May 23	30.81000 -0.52	31.58	30.10	31.05	19,600
28 Apr 23	31.33000 -0.37	31.33	31.00	31.20	11,895
27 Apr 23	31.70000 +0.86	31.70	30.95	31.00	7,761
26 Apr 23	30.84000 -0.35	31.40	30.51	31.04	7,270
25 Apr 23	31.19000 -1.01	32.00	31.04	32.00	4,614
24 Apr 23	32.20000 -0.31	32.81	32.20	32.57	4,728
21 Apr 23	32.51000 -0.73	33.14	32.51	33.11	8,522
20 Apr 23	33.24000 -0.03	33.24	32.73	32.90	4,037
19 Apr 23	33.27000 +1.02	33.42	32.89	32.96	7,765
18 Apr 23	32.25000 -0.04	32.34	32.00	32.00	8,435
17 Apr 23	32.29000 +0.56	32.43	31.45	31.48	6,364
14 Apr 23	31.73000 -1.12	33.28	31.73	32.98	14,728
13 Apr 23	32.85000 +0.13	33.65	32.80	32.80	8,170
12 Apr 23	32.72000 -0.43	33.20	32.58	33.20	6,841
11 Apr 23	33.15000 +0.47	33.74	32.59	32.59	18,878
10 Apr 23	32.68000 +0.18	32.82	32.44	32.44	11,514
06 Apr 23	32.50000 +0.10	32.92	32.34	32.38	14,801
05 Apr 23	32.40000 -0.43	32.96	32.26	32.50	20,957
04 Apr 23	32.83000 -0.40	33.02	32.65	32.82	12,738
03 Apr 23	33.23000 +0.20	33.28	33.00	33.16	13,894
31 Mar 23	33.03000 +0.17	33.41	32.69	33.29	15,991
30 Mar 23	32.86000 -0.83	34.44	32.86	34.44	9,724
29 Mar 23	33.69000 -0.50	34.35	33.54	34.23	9,796
28 Mar 23	34.19000 -0.11	35.13	34.00	34.33	72,167
27 Mar 23	34.30000 -0.28	35.33	34.30	35.00	7,549
24 Mar 23	34.58000 +0.61	34.84	33.55	33.55	12,340
23 Mar 23	33.97000 -0.33	34.90	33.50	34.90	27,752
22 Mar 23	34.30000 +0.00	35.00	33.92	34.50	23,591
21 Mar 23	34.30000 +1.65	34.79	33.78	34.50	16,628
20 Mar 23	32.65000 +0.79	33.10	31.99	32.44	23,422
17 Mar 23	31.86000 -2.94	34.03	31.86	34.03	35,811
16 Mar 23	34.80000 +2.61	34.80	31.88	32.06	11,636
15 Mar 23	32.19000 -0.76	33.77	32.00	33.77	6,167
14 Mar 23	32.95000 -0.03	34.67	32.90	34.23	20,310
13 Mar 23	32.98000 -2.69	35.19	32.67	35.19	10,889
10 Mar 23	35.67000 -0.48	36.13	35.22	35.89	11,800
09 Mar 23	36.15000 -1.05	36.78	35.94	36.78	31,534
08 Mar 23	37.20000 -0.50	37.30	36.29	37.22	8,770
07 Mar 23	37.70000 -0.75	38.44	37.31	38.44	11,752
06 Mar 23	38.45000 -0.63	39.14	37.48	39.14	34,769
03 Mar 23	39.08000 -0.02	39.08	39.08	39.08	2,328
02 Mar 23	39.10000 -0.26	39.33	38.74	38.74	5,831
01 Mar 23	39.36000 -0.19	39.89	39.28	39.71	7,842
28 Feb 23	39.55000 +0.46	40.00	39.37	39.58	8,053
27 Feb 23	39.09000 +0.05	39.09	38.46	38.46	3,958
24 Feb 23	39.04000 -0.44	39.24	38.85	39.06	4,469
23 Feb 23	39.48000 +0.36	39.62	39.11	39.11	5,148
22 Feb 23	39.12000 -0.23	39.58	38.95	39.55	10,181
21 Feb 23	39.35000 -0.50	39.63	39.35	39.53	8,367
17 Feb 23	39.85000 +0.55	40.50	39.11	39.34	17,321
16 Feb 23	39.30000 +0.04	39.49	38.83	39.23	11,794
15 Feb 23	39.26000 -0.19	39.68	39.06	39.40	9,997
14 Feb 23	39.44500 -0.08	39.90	39.28	39.86	11,843
13 Feb 23	39.52000 -0.13	39.63	39.41	39.60	6,598
10 Feb 23	39.64500 +0.10	39.70	39.40	39.42	7,201
09 Feb 23	39.54000 -0.57	40.20	39.54	40.20	3,747
08 Feb 23	40.11000 -0.15	40.43	39.87	40.26	9,729
07 Feb 23	40.26000 +0.59	40.26	39.89	39.90	9,971
06 Feb 23	39.67000 -0.35	40.19	39.16	40.02	7,826
03 Feb 23	40.02000 +0.54	40.19	39.20	39.20	7,718
02 Feb 23	39.48000 +0.81	39.71	38.67	38.71	10,177
01 Feb 23	38.67000 +0.27	38.98	38.25	38.47	22,696
31 Jan 23	38.40000 +0.83	38.99	37.67	37.67	12,749
30 Jan 23	37.57000 -0.42	38.30	37.46	37.99	10,585
27 Jan 23	37.99000 -0.81	38.80	37.71	38.80	10,668
26 Jan 23	38.80000 -0.20	38.80	37.56	38.78	13,183
25 Jan 23	39.00000 -0.07	39.71	39.00	39.00	5,248
24 Jan 23	39.07000 -0.13	39.25	38.86	39.25	5,377
23 Jan 23	39.20000 -0.08	39.21	38.48	38.86	11,376
20 Jan 23	39.27500 +0.65	39.28	38.80	38.80	8,728
19 Jan 23	38.63000 -0.41	38.95	38.42	38.95	6,747
18 Jan 23	39.04000 -1.06	40.23	39.04	40.23	4,617
17 Jan 23	40.10000 -0.40	40.10	40.06	40.07	3,841
13 Jan 23	40.50000 +0.63	40.69	39.70	39.70	5,802
12 Jan 23	39.87000 +0.62	40.06	39.44	39.46	8,852
11 Jan 23	39.25000 -0.70	40.00	39.25	40.00	8,673
10 Jan 23	39.95000 +0.41	40.45	39.21	39.50	12,670
09 Jan 23	39.54000 -0.64	40.12	39.44	40.10	7,216
06 Jan 23	40.18000 +0.49	40.20	39.82	39.82	13,915
05 Jan 23	39.69000 -0.17	39.84	39.28	39.81	7,823
04 Jan 23	39.86000 -0.24	40.29	39.78	40.29	5,313
03 Jan 23	40.10000 +0.07	40.47	39.71	40.19	8,729
30 Dec 22	40.03000 -0.64	40.52	40.03	40.26	8,274
29 Dec 22	40.67000 +0.66	40.70	40.10	40.32	4,293
28 Dec 22	40.01000 -0.55	40.24	39.78	40.24	3,907
27 Dec 22	40.56000 -0.24	40.75	40.19	40.65	3,193
23 Dec 22	40.80000 +0.20	40.80	40.80	40.80	2,253
22 Dec 22	40.60000 -0.25	40.85	40.60	40.71	5,829
21 Dec 22	40.85000 +0.29	41.74	40.83	40.85	10,447
20 Dec 22	40.56000 -0.04	40.78	40.56	40.57	4,373
19 Dec 22	40.60000 -0.36	41.22	40.60	40.66	7,255
16 Dec 22	40.96000 +0.43	40.97	39.55	39.90	41,760
15 Dec 22	40.53000 -0.75	41.26	40.28	41.26	6,641
14 Dec 22	41.28000 -1.45	42.67	41.28	42.67	16,127
13 Dec 22	42.73000 +0.42	42.99	41.90	42.99	25,933
12 Dec 22	42.31000 +0.52	42.47	41.45	41.65	7,976
09 Dec 22	41.79000 -0.71	42.20	41.79	42.20	7,422
08 Dec 22	42.50000 +0.21	42.60	42.50	42.59	4,262
07 Dec 22	42.29000 -0.56	43.14	42.29	42.60	5,508
06 Dec 22	42.85000 +1.08	42.90	41.95	41.95	38,694
05 Dec 22	41.77000 -1.21	42.28	40.41	42.28	11,967
02 Dec 22	42.98000 -0.31	43.10	42.30	42.90	5,460
01 Dec 22	43.29000 +0.31	43.35	42.56	42.61	8,381
30 Nov 22	42.98000 +0.86	42.98	41.68	42.30	8,984
29 Nov 22	42.12000 -0.08	42.44	41.82	42.44	5,090
28 Nov 22	42.20000 -0.44	42.80	41.75	42.60	9,950
25 Nov 22	42.64000 -0.32	43.08	42.60	43.04	1,959
23 Nov 22	42.96000 +0.06	43.32	42.30	42.30	5,088
22 Nov 22	42.90000 +0.25	43.26	42.25	42.25	8,325
21 Nov 22	42.65000 +0.02	42.91	42.65	42.76	4,135
18 Nov 22	42.63000 +0.35	42.86	42.16	42.75	11,487
17 Nov 22	42.28000 +0.56	42.29	41.12	41.70	10,600
16 Nov 22	41.72000 -0.09	41.72	41.02	41.02	3,443
15 Nov 22	41.81000 -0.30	42.74	41.70	42.74	6,232
14 Nov 22	42.11000 -0.22	42.63	41.89	42.50	9,860
11 Nov 22	42.33000 -0.73	43.00	42.33	42.91	12,650
10 Nov 22	43.06000 +1.46	43.45	42.51	42.51	16,936
09 Nov 22	41.60000 -0.10	41.87	41.35	41.65	7,104
08 Nov 22	41.70000 -0.75	42.94	41.70	42.80	7,515
07 Nov 22	42.45000 +1.49	42.45	41.94	42.22	10,163
14 Oct 22	40.96000 +0.18	41.18	40.05	40.97	7,229
13 Oct 22	40.78000 +1.25	40.83	39.23	39.40	13,003
12 Oct 22	39.53000 +0.20	39.74	39.35	39.74	6,023
11 Oct 22	39.33000 +0.06	39.55	39.00	39.24	8,779
10 Oct 22	39.27000 +0.17	39.38	39.02	39.10	3,740
07 Oct 22	39.10000 -1.01	40.30	38.89	40.30	7,677
06 Oct 22	40.11000 +0.09	40.50	39.98	40.24	8,235
05 Oct 22	40.02000 +0.20	40.88	39.55	39.70	15,113
04 Oct 22	39.82000 +0.34	40.35	39.66	39.66	16,333
03 Oct 22	39.48000 +0.49	39.76	39.21	39.21	7,848
30 Sep 22	38.99000 -0.04	39.48	38.99	39.21	25,136
29 Sep 22	39.03000 -0.17	39.30	38.90	39.00	11,687
28 Sep 22	39.20000 +0.45	39.74	39.20	39.25	9,507
27 Sep 22	38.75000 -0.34	39.43	38.60	39.07	16,308
26 Sep 22	39.09000 +0.34	39.09	38.65	38.95	14,968
23 Sep 22	38.75000 -0.09	39.13	38.45	38.45	13,969
22 Sep 22	38.84000 -0.17	39.00	38.50	38.99	16,974
21 Sep 22	39.01000 +0.18	39.70	39.01	39.43	9,419
20 Sep 22	38.83000 +0.38	39.11	38.56	38.71	15,673
19 Sep 22	38.45000 +0.40	39.38	38.32	39.38	7,751
16 Sep 22	38.05000 +0.53	38.29	37.25	37.25	33,600
15 Sep 22	37.51500 +0.33	37.66	37.16	37.27	18,536
14 Sep 22	37.18000 +0.41	37.44	36.85	37.03	22,775
13 Sep 22	36.77000 -1.56	37.75	36.59	37.75	10,907
12 Sep 22	38.33000 +0.43	38.33	37.23	37.23	13,625
09 Sep 22	37.90000 +0.20	38.04	37.33	37.73	9,131
08 Sep 22	37.70000 -0.35	37.77	37.11	37.11	6,080
07 Sep 22	38.05000 +0.45	38.74	37.55	38.70	8,099
06 Sep 22	37.60000 -0.33	38.40	37.02	38.32	10,423
02 Sep 22	37.93000 -0.65	38.57	37.93	38.57	5,789
01 Sep 22	38.58000 -0.46	39.00	38.26	39.00	7,449
31 Aug 22	39.04000 -0.49	39.98	39.04	39.79	7,490
30 Aug 22	39.53000 -0.29	40.27	39.47	40.23	5,939
29 Aug 22	39.82000 -0.38	40.29	39.73	39.73	5,317
26 Aug 22	40.20000 -0.89	41.10	40.11	41.10	6,300
25 Aug 22	41.09000 +1.02	41.28	40.50	41.14	7,790
24 Aug 22	40.07000 -0.75	41.00	40.05	40.63	10,177
23 Aug 22	40.82000 -0.31	42.19	40.67	42.19	12,854
22 Aug 22	41.13000 -0.80	42.45	39.56	41.67	20,848
19 Aug 22	41.93000 -1.24	43.20	41.81	42.77	20,564
18 Aug 22	43.17000 +0.34	43.17	42.65	42.82	9,643
17 Aug 22	42.83000 +0.27	43.24	42.44	42.80	17,334
16 Aug 22	42.56000 +0.17	42.62	42.09	42.09	5,799
15 Aug 22	42.39000 +0.41	42.39	41.32	41.61	12,654
12 Aug 22	41.98000 +0.40	42.02	40.89	41.93	16,229
11 Aug 22	41.58000 +0.69	41.80	40.79	40.95	28,271
10 Aug 22	40.89000 +0.76	40.89	40.23	40.23	15,483
09 Aug 22	40.13000 +0.18	40.48	39.77	40.48	6,242
08 Aug 22	39.95000 +0.63	40.27	39.13	39.35	17,474
05 Aug 22	39.32000 +0.42	39.43	38.67	38.67	11,717
04 Aug 22	38.90000 +0.05	38.90	38.65	38.75	11,132
03 Aug 22	38.85000 +0.75	38.92	37.85	38.37	14,388
02 Aug 22	38.10000 -0.14	38.13	37.75	38.06	4,195
01 Aug 22	38.24000 +0.57	38.56	37.06	37.75	9,390
29 Jul 22	37.67000 -0.24	38.38	37.51	38.01	18,723
28 Jul 22	37.91000 -0.37	39.06	37.66	38.28	7,993
27 Jul 22	38.28000 +0.78	38.28	37.89	37.89	8,272
26 Jul 22	37.50000 +0.05	38.25	37.50	38.17	5,878
25 Jul 22	37.45000 +0.45	37.84	37.36	37.36	9,855
22 Jul 22	37.00000 -0.01	37.38	36.99	37.25	19,078
21 Jul 22	37.01000 +0.08	37.25	36.76	37.02	9,595
20 Jul 22	36.93000 +0.46	37.01	36.49	36.73	7,463
19 Jul 22	36.47000 +0.80	36.63	36.43	36.43	5,689
18 Jul 22	35.67000 +0.00	35.94	35.57	35.65	7,634
15 Jul 22	35.67000 +0.92	35.75	35.05	35.05	15,225
14 Jul 22	34.75000 -0.34	34.99	34.65	34.99	13,357
13 Jul 22	35.09000 -0.31	35.35	34.85	35.35	11,312
12 Jul 22	35.40000 +0.00	35.72	35.40	35.50	7,081
11 Jul 22	35.40000 -0.43	35.62	35.40	35.43	7,987
08 Jul 22	35.83000 +0.13	35.94	35.65	35.70	22,098
07 Jul 22	35.70000 +0.16	35.98	35.44	35.50	10,726
06 Jul 22	35.54000 +0.01	35.77	35.35	35.39	5,859
05 Jul 22	35.53000 +0.66	35.53	34.52	34.52	11,352
01 Jul 22	34.87000 +0.74	35.16	34.26	34.47	16,792
30 Jun 22	34.13000 +0.09	34.29	33.87	33.98	16,788
29 Jun 22	34.04000 -0.35	34.28	33.82	34.00	6,981
28 Jun 22	34.39000 -0.36	35.04	34.28	34.80	9,580
27 Jun 22	34.75000 -0.23	34.98	34.49	34.95	9,421
24 Jun 22	34.98000 +0.17	35.20	34.33	34.50	45,802
23 Jun 22	34.81000 -0.13	34.97	34.21	34.85	10,507
22 Jun 22	34.94000 -0.08	35.18	33.83	33.83	10,548
21 Jun 22	35.02000 +0.98	35.18	34.74	34.82	8,129
17 Jun 22	34.04000 +0.20	34.24	33.84	33.84	20,202
16 Jun 22	33.84000 -0.62	34.32	33.75	34.23	14,118
15 Jun 22	34.46000 +0.26	35.10	33.97	34.04	12,764
14 Jun 22	34.20000 -0.05	34.41	33.79	33.93	14,146
13 Jun 22	34.25000 -0.62	34.61	34.01	34.36	11,653
10 Jun 22	34.87000 -0.45	35.26	34.72	35.10	17,554
09 Jun 22	35.32000 -0.36	35.56	35.30	35.48	14,195
08 Jun 22	35.68000 +0.17	35.85	35.40	35.47	16,877
07 Jun 22	35.51000 +0.51	35.99	34.90	34.90	10,889
06 Jun 22	35.00000 -0.43	35.75	34.72	35.68	28,810
03 Jun 22	35.43000 -0.76	35.92	35.42	35.63	6,911
02 Jun 22	36.19000 +0.59	36.25	34.97	35.34	12,761
01 Jun 22	35.60000 +1.21	35.66	34.68	34.99	22,634
31 May 22	34.39000 -0.49	34.80	34.38	34.80	11,563
27 May 22	34.88000 +0.62	35.02	34.58	34.61	7,147
26 May 22	34.26000 +0.27	34.49	33.82	33.95	16,273
25 May 22	33.99000 +0.04	34.37	33.92	34.19	12,009
24 May 22	33.95000 -0.06	34.24	33.31	33.82	9,766
23 May 22	34.01000 +0.49	34.35	33.71	33.71	10,321
20 May 22	33.52000 +0.07	34.74	33.16	33.80	13,423
19 May 22	33.45000 -0.90	34.49	33.29	34.49	18,758
18 May 22	34.35000 -0.90	35.10	33.96	34.91	11,697
17 May 22	35.25000 +0.79	35.31	34.82	34.82	7,391
16 May 22	34.46000 -0.05	34.56	33.92	34.50	6,425
13 May 22	34.51000 -0.35	34.96	34.15	34.92	24,947
12 May 22	34.86000 -0.83	35.40	34.44	35.38	25,162
11 May 22	35.69000 +0.75	35.81	34.62	35.06	28,238
10 May 22	34.94000 -0.64	35.51	34.59	35.46	8,389
09 May 22	35.58000 +0.34	35.59	34.66	35.13	18,760
06 May 22	35.24000 -0.66	36.03	35.03	35.75	11,958
05 May 22	35.90000 -1.13	36.82	35.71	36.82	11,642
04 May 22	37.03000 +0.70	37.18	36.05	36.05	13,370
03 May 22	36.33000 -0.50	36.75	36.21	36.73	9,323
02 May 22	36.83000 -1.50	38.71	36.31	38.71	32,769
29 Apr 22	38.33000 -1.27	39.97	38.23	39.54	17,307
28 Apr 22	39.60000 +0.39	39.81	39.03	39.53	10,751
27 Apr 22	39.21000 -0.95	40.27	39.20	40.17	23,003
26 Apr 22	40.16000 -0.76	40.98	40.03	40.62	21,140
25 Apr 22	40.92000 +0.04	41.02	40.30	40.55	29,482
22 Apr 22	40.88000 -0.37	41.48	40.82	41.35	13,490
21 Apr 22	41.25000 -0.14	42.33	41.25	41.76	12,218
20 Apr 22	41.39000 +0.50	41.63	41.11	41.18	16,115
19 Apr 22	40.89000 +0.73	41.31	40.38	40.38	23,484
18 Apr 22	40.16000 +0.02	40.33	40.10	40.14	11,510
14 Apr 22	40.14000 +0.30	40.17	39.90	39.92	22,766
13 Apr 22	39.84000 -0.21	40.32	39.73	40.32	18,271
12 Apr 22	40.05000 +0.09	40.57	39.90	40.00	9,686
11 Apr 22	39.96000 +0.27	40.26	39.83	39.83	16,021
08 Apr 22	39.69000 -0.11	40.24	39.60	40.14	22,063
07 Apr 22	39.80000 -0.48	40.48	39.60	40.38	20,293
06 Apr 22	40.28000 +0.07	40.85	40.00	40.00	26,406
05 Apr 22	40.21000 -0.30	40.50	40.01	40.50	55,498
04 Apr 22	40.51000 -0.40	40.90	40.50	40.60	18,974
01 Apr 22	40.91000 +0.12	41.04	40.81	41.00	28,518
31 Mar 22	40.79000 +0.08	40.99	40.75	40.77	18,862
30 Mar 22	40.71000 -0.21	41.40	40.70	40.81	20,577
29 Mar 22	40.92000 +0.42	41.01	40.85	40.90	15,105
28 Mar 22	40.50000 +0.03	40.75	40.19	40.23	31,797
25 Mar 22	40.47000 +0.49	40.75	39.91	40.18	22,230
24 Mar 22	39.98000 +0.40	40.00	39.70	39.96	11,628
23 Mar 22	39.58000 -0.40	39.82	39.50	39.79	22,201
22 Mar 22	39.98000 +0.79	40.26	39.75	40.26	14,079
21 Mar 22	39.19000 -0.71	39.90	39.16	39.90	6,677
18 Mar 22	39.90000 +0.20	40.23	38.87	39.70	40,862
17 Mar 22	39.70000 +0.30	39.99	39.04	39.50	12,947
16 Mar 22	39.40000 +0.14	40.23	39.37	40.23	14,492
15 Mar 22	39.26000 +0.10	39.56	39.02	39.02	9,939
14 Mar 22	39.16000 +0.20	39.78	38.85	39.14	9,075
11 Mar 22	38.96000 +0.31	39.29	38.88	39.10	7,998
10 Mar 22	38.65000 +0.02	39.10	38.37	38.50	12,766
09 Mar 22	38.63000 +0.13	39.19	38.56	39.18	12,232
08 Mar 22	38.50000 -0.15	39.17	38.50	39.07	8,634
07 Mar 22	38.65000 -0.96	39.86	38.44	39.73	13,140
04 Mar 22	39.61000 -0.27	40.03	39.16	40.03	16,636
03 Mar 22	39.88000 +0.41	40.13	39.01	39.30	15,348
02 Mar 22	39.47000 +1.45	39.51	38.29	38.29	12,608
01 Mar 22	38.02000 -1.19	38.88	37.79	38.88	23,336
28 Feb 22	39.21000 -0.50	39.85	39.16	39.66	21,424
25 Feb 22	39.71000 +0.94	40.26	39.26	39.53	11,117
24 Feb 22	38.77000 -1.11	39.50	37.76	39.50	13,532
23 Feb 22	39.88000 -0.50	40.84	39.88	40.34	9,363
22 Feb 22	40.38000 +0.15	40.70	40.09	40.53	12,835
18 Feb 22	40.23000 +0.34	40.71	39.86	39.86	17,031
17 Feb 22	39.89000 -0.92	40.85	39.74	40.69	16,271
16 Feb 22	40.81000 +0.31	41.22	40.57	40.69	10,349
15 Feb 22	40.50000 +0.64	40.68	39.86	40.29	11,313
14 Feb 22	39.86000 -0.46	41.20	39.63	40.78	15,184
11 Feb 22	40.32000 -0.05	41.17	40.26	40.46	12,166
10 Feb 22	40.37000 -0.66	41.46	40.07	40.64	23,889
09 Feb 22	41.03000 +0.35	42.39	40.81	41.28	18,605
08 Feb 22	40.68000 +0.50	41.27	40.00	40.10	13,269
07 Feb 22	40.18000 -0.07	40.31	39.96	39.99	11,056
04 Feb 22	40.25000 -0.02	40.77	40.05	40.20	12,052
03 Feb 22	40.27000 +0.94	40.39	38.96	39.13	20,998
02 Feb 22	39.33000 -0.69	39.69	38.59	39.55	16,997
01 Feb 22	40.02000 +1.17	40.08	38.67	39.00	20,637
31 Jan 22	38.85000 -0.05	40.00	37.37	37.37	27,856
28 Jan 22	38.90000 -1.06	39.69	38.05	39.69	14,843
27 Jan 22	39.96000 -1.18	41.56	39.53	41.17	13,151
26 Jan 22	41.14000 -1.80	43.73	40.27	43.48	41,018
25 Jan 22	42.94000 -0.83	43.19	42.20	43.15	15,895
24 Jan 22	43.77000 +1.11	43.77	42.36	42.36	19,963
21 Jan 22	42.66000 -0.45	43.50	42.00	42.64	23,391
20 Jan 22	43.11000 -0.49	45.20	42.79	43.52	12,829
19 Jan 22	43.60000 -0.43	44.87	43.35	44.43	10,099
18 Jan 22	44.03000 -0.17	44.50	43.75	43.96	14,460
14 Jan 22	44.20000 -0.02	44.25	43.19	44.16	6,481
13 Jan 22	44.22000 +0.75	44.74	43.65	43.80	7,951
12 Jan 22	43.47000 -0.84	44.60	43.35	44.60	18,457
11 Jan 22	44.31000 -0.80	45.45	44.30	45.27	11,439
10 Jan 22	45.11000 -0.09	45.42	44.75	45.19	12,019
07 Jan 22	45.20000 +1.24	45.73	43.85	44.31	38,300
06 Jan 22	43.96000 +1.50	44.39	42.33	42.33	33,165
05 Jan 22	42.46000 -0.10	42.92	42.13	42.44	21,125
04 Jan 22	42.56000 +0.64	42.72	42.09	42.25	25,570
03 Jan 22	41.92000 +0.41	42.42	41.61	41.61	15,124
31 Dec 21	41.51000 -0.03	42.05	41.31	41.85	8,524
30 Dec 21	41.54000 -0.32	41.99	41.53	41.84	5,245
29 Dec 21	41.86000 +0.70	42.16	41.42	41.42	8,366
28 Dec 21	41.16000 -0.54	42.05	40.79	42.05	21,226
27 Dec 21	41.70000 -0.15	42.00	41.35	41.52	14,450
23 Dec 21	41.85000 +0.16	42.09	41.06	41.69	7,976
22 Dec 21	41.69000 +0.99	41.96	41.01	41.01	15,057
21 Dec 21	40.70000 +0.68	41.50	40.70	40.73	22,048
20 Dec 21	40.02000 -0.60	40.76	39.17	40.15	19,474
17 Dec 21	40.62000 -0.02	41.09	39.96	40.82	46,579
16 Dec 21	40.64000 -1.36	42.41	40.48	42.37	29,118
15 Dec 21	42.00000 +0.02	42.99	40.52	41.03	33,458
14 Dec 21	41.98000 +1.54	42.01	39.55	39.55	52,012
13 Dec 21	40.44000 +0.05	40.44	39.17	39.17	12,705
10 Dec 21	40.39000 +0.09	40.72	38.34	40.59	11,560
09 Dec 21	40.30000 -0.69	41.12	40.30	40.57	7,878
08 Dec 21	40.99000 -0.32	41.56	40.57	41.11	8,713
07 Dec 21	41.31000 +0.03	42.01	41.31	41.49	7,072
06 Dec 21	41.28000 +0.36	41.72	41.03	41.30	16,366
03 Dec 21	40.92000 -1.36	42.04	40.92	42.03	11,578
02 Dec 21	42.28000 +1.77	42.72	40.64	40.80	25,298
01 Dec 21	40.51000 +0.07	42.53	40.51	41.17	17,587
30 Nov 21	40.44000 -0.26	41.33	40.17	40.68	14,173
29 Nov 21	40.70000 +0.10	41.75	40.49	40.84	26,462
26 Nov 21	40.60000 -2.53	42.26	40.31	42.26	11,692
24 Nov 21	43.13000 +0.14	43.24	42.40	43.24	6,894
23 Nov 21	42.99000 +0.11	43.10	42.03	42.36	10,855
22 Nov 21	42.88000 +0.52	43.30	42.37	42.37	12,979
19 Nov 21	42.36000 -0.58	43.04	42.18	42.90	8,091
18 Nov 21	42.94000 +0.28	43.04	42.17	42.60	8,702
17 Nov 21	42.66000 +0.10	42.85	42.19	42.48	7,620
16 Nov 21	42.56000 -0.02	43.02	41.50	41.50	12,169
15 Nov 21	42.58000 -0.38	43.15	42.46	42.85	8,556
12 Nov 21	42.96000 -0.03	43.29	42.55	43.29	6,573
11 Nov 21	42.99000 -0.40	43.84	42.99	43.84	7,132
10 Nov 21	43.39000 +0.35	43.74	41.02	41.02	24,931
09 Nov 21	43.04000 -0.60	43.40	43.04	43.39	6,611
08 Nov 21	43.64000 +0.24	43.70	43.36	43.65	9,503
05 Nov 21	43.40000 +0.90	43.60	42.54	42.55	27,552
04 Nov 21	42.50000 +0.55	42.50	41.59	41.76	13,413
03 Nov 21	41.95000 +0.57	42.17	40.69	41.25	21,853
02 Nov 21	41.38000 -0.22	41.56	41.18	41.56	7,748
01 Nov 21	41.60000 -0.15	42.25	41.60	42.13	16,790
29 Oct 21	41.75000 -0.35	42.10	41.60	42.10	9,028
28 Oct 21	42.10000 +2.21	42.37	39.95	40.00	35,544
27 Oct 21	39.89000 +0.86	40.00	39.18	39.18	26,217
26 Oct 21	39.03000 -0.42	39.97	39.03	39.70	14,395
25 Oct 21	39.45000 +0.25	39.67	38.64	38.64	9,086
22 Oct 21	39.20000 +0.19	39.58	38.75	38.75	9,484
21 Oct 21	39.01000 +0.09	39.19	38.66	38.68	6,473
20 Oct 21	38.92000 -0.44	39.20	38.56	39.16	9,265
19 Oct 21	39.36000 +0.09	39.50	38.84	39.50	11,458
18 Oct 21	39.27000 -0.23	39.60	38.12	38.12	10,448
15 Oct 21	39.50000 -0.20	39.97	39.43	39.94	13,838
14 Oct 21	39.70000 +0.33	39.72	39.38	39.38	12,810
13 Oct 21	39.37000 -0.18	39.57	39.28	39.50	15,845
12 Oct 21	39.55000 +0.10	39.62	39.45	39.45	5,193
11 Oct 21	39.45000 -0.39	39.87	39.45	39.68	12,348
08 Oct 21	39.84000 +0.15	39.85	39.60	39.75	11,649
07 Oct 21	39.69000 +0.43	39.71	39.39	39.39	16,819
06 Oct 21	39.26000 +0.08	39.26	38.28	38.28	10,975
05 Oct 21	39.18000 +0.35	39.32	38.86	39.18	13,301
04 Oct 21	38.83000 -0.28	39.03	38.49	38.86	10,158
01 Oct 21	39.11000 +0.43	39.33	38.26	38.72	22,025
30 Sep 21	38.68000 -0.33	39.08	36.13	39.08	15,645
29 Sep 21	39.01000 +0.46	39.25	38.31	39.18	9,833
28 Sep 21	38.55000 -0.58	39.23	38.50	39.23	12,407
27 Sep 21	39.13000 +1.04	39.38	38.15	38.15	37,675
24 Sep 21	38.09000 +0.00	38.32	38.07	38.25	15,622
23 Sep 21	38.09000 +0.52	38.36	37.75	37.76	15,822
22 Sep 21	37.57000 +0.22	37.96	37.54	37.54	12,200
21 Sep 21	37.35000 +0.17	37.44	37.10	37.40	11,941
20 Sep 21	37.18000 -0.55	37.38	36.86	37.38	23,247
17 Sep 21	37.73000 +0.73	37.86	37.02	37.02	93,693
16 Sep 21	37.00000 -0.14	37.49	36.87	37.23	20,274
15 Sep 21	37.14000 +0.42	37.25	36.75	36.80	24,739
14 Sep 21	36.72000 -0.18	37.05	36.70	37.05	21,295
13 Sep 21	36.90000 +0.15	37.06	36.59	36.90	19,400
10 Sep 21	36.75000 -0.10	37.00	36.75	36.99	28,528
09 Sep 21	36.85000 -0.05	37.15	36.74	37.04	24,343
08 Sep 21	36.90000 -0.15	37.35	36.90	37.33	17,272
07 Sep 21	37.05000 -0.44	37.56	37.03	37.29	23,341
03 Sep 21	37.49000 -0.12	37.50	37.31	37.45	16,273
02 Sep 21	37.61000 +0.12	37.69	37.45	37.51	12,618
01 Sep 21	37.49000 +0.07	37.61	37.22	37.32	21,278
31 Aug 21	37.42000 +0.31	37.73	37.13	37.38	23,701
30 Aug 21	37.11000 -0.26	37.40	37.11	37.40	15,937
27 Aug 21	37.37000 +0.62	37.60	37.04	37.04	26,251
26 Aug 21	36.75000 -0.28	37.48	36.60	37.40	15,801
25 Aug 21	37.03000 -0.62	38.32	36.78	37.50	36,442
24 Aug 21	37.65000 +0.15	37.88	37.43	37.53	14,344
23 Aug 21	37.50000 +0.88	38.00	36.90	36.90	26,566
20 Aug 21	36.62000 -0.41	38.13	36.05	37.10	37,021
19 Aug 21	37.03000 +0.03	37.11	36.82	37.06	17,381
18 Aug 21	37.00000 -0.20	37.63	37.00	37.10	18,070
17 Aug 21	37.20000 -0.05	37.40	37.13	37.40	12,831
16 Aug 21	37.25000 -0.10	37.46	37.23	37.25	11,111
13 Aug 21	37.35000 -0.06	37.67	37.30	37.44	13,623
12 Aug 21	37.41000 -0.03	37.44	37.22	37.44	9,072
11 Aug 21	37.44000 +0.36	37.50	37.16	37.25	10,765
10 Aug 21	37.08000 +0.07	37.35	37.02	37.20	11,029
09 Aug 21	37.01000 +0.04	37.50	36.73	36.83	22,615
06 Aug 21	36.97000 +0.80	37.40	35.96	36.03	18,884
05 Aug 21	36.17000 +0.69	36.42	35.51	35.51	13,769
04 Aug 21	35.48000 +0.19	35.78	35.07	35.07	15,852
03 Aug 21	35.29000 +0.12	35.62	35.21	35.29	16,411
02 Aug 21	35.17000 +0.05	35.85	35.05	35.46	12,422
30 Jul 21	35.12000 -0.38	35.51	35.12	35.44	11,153
29 Jul 21	35.50000 -0.20	36.03	35.45	35.99	13,988
28 Jul 21	35.70000 -0.16	35.97	35.40	35.60	14,393
27 Jul 21	35.86000 -1.21	36.82	35.34	36.82	5,899
26 Jul 21	37.07000 +0.45	37.17	36.45	36.45	6,043
23 Jul 21	36.62000 -0.11	37.06	36.61	36.86	9,231
22 Jul 21	36.73000 -0.80	37.60	36.45	37.60	7,244
21 Jul 21	37.53000 +0.48	38.02	37.30	37.42	7,502
20 Jul 21	37.05000 +0.44	38.28	37.02	37.19	30,013
19 Jul 21	36.61000 -0.89	37.48	36.39	37.02	15,170
16 Jul 21	37.50000 -0.52	38.30	37.50	38.06	13,078
15 Jul 21	38.02000 +0.49	38.24	37.23	37.69	22,239
14 Jul 21	37.53000 -0.06	38.34	37.44	37.65	27,641
13 Jul 21	37.59000 -0.59	38.48	37.45	38.06	24,541
12 Jul 21	38.18000 +0.44	38.40	37.46	37.46	7,798
09 Jul 21	37.74000 +0.70	38.17	37.30	37.59	23,817
08 Jul 21	37.04000 -0.70	37.82	36.75	37.64	33,521
07 Jul 21	37.74000 -0.15	38.29	37.74	37.95	28,115
06 Jul 21	37.89000 -0.79	38.78	37.84	38.64	25,228
02 Jul 21	38.68000 +0.32	38.99	38.35	38.37	17,718
01 Jul 21	38.36000 +0.25	38.54	38.20	38.44	39,744
30 Jun 21	38.11000 -0.06	38.57	38.11	38.17	30,857
29 Jun 21	38.17000 -0.41	38.99	38.16	38.76	23,825
28 Jun 21	38.58000 +0.07	38.69	38.20	38.69	22,830
25 Jun 21	38.51000 -0.84	39.25	38.44	39.25	58,613
24 Jun 21	39.35000 +0.70	39.47	38.50	38.50	19,856
23 Jun 21	38.65000 +0.12	39.07	38.50	39.07	25,039
22 Jun 21	38.53000 -0.34	38.71	38.25	38.71	20,297
21 Jun 21	38.87000 +0.47	39.00	38.02	38.37	19,265
18 Jun 21	38.40000 +0.40	38.83	37.75	37.87	53,743
17 Jun 21	38.00000 +0.02	38.30	37.85	37.98	21,646
16 Jun 21	37.98000 +0.13	38.15	37.51	37.51	20,399
15 Jun 21	37.85000 +0.00	38.22	37.50	37.84	23,711
14 Jun 21	37.85000 -0.40	38.49	37.79	38.48	8,160
11 Jun 21	38.25000 +0.02	38.52	38.09	38.52	9,317
10 Jun 21	38.23000 -0.86	39.20	38.15	39.09	7,060
09 Jun 21	39.09000 -0.25	39.64	38.69	39.06	16,538
08 Jun 21	39.34000 -0.16	39.62	38.97	38.97	16,517
07 Jun 21	39.50000 +0.28	39.50	38.94	39.10	30,692
04 Jun 21	39.22000 +0.00	39.35	38.99	39.05	6,860
03 Jun 21	39.22000 -0.07	39.49	38.10	38.10	7,681
02 Jun 21	39.29000 -0.21	39.38	38.38	38.38	15,735
01 Jun 21	39.50000 +0.65	39.50	38.95	38.95	15,972
28 May 21	38.85000 -0.15	39.00	38.67	39.00	8,901
27 May 21	39.00000 -0.39	39.44	38.83	39.44	30,560
26 May 21	39.39000 -0.02	39.73	38.63	38.63	12,935
25 May 21	39.41000 -0.08	39.84	38.71	39.40	32,421
24 May 21	39.49000 +0.26	39.49	39.03	39.24	12,506
21 May 21	39.23000 +0.55	39.24	38.57	39.00	14,647
20 May 21	38.68000 +0.45	38.68	37.84	37.84	21,716
19 May 21	38.23000 -0.29	38.23	37.50	38.12	8,420
18 May 21	38.52000 +0.38	38.66	37.48	37.48	15,439
17 May 21	38.14000 -0.70	38.69	37.38	38.69	18,478
14 May 21	38.84000 +1.93	38.94	37.07	37.07	18,208
13 May 21	36.91000 +0.14	37.55	36.61	36.94	29,757
12 May 21	36.77000 -1.48	38.23	36.77	38.22	13,167
11 May 21	38.25000 -0.54	38.97	38.04	38.28	10,747
10 May 21	38.79000 +0.11	38.99	38.13	38.95	13,262
07 May 21	38.68000 -0.17	39.00	38.40	38.68	5,727
06 May 21	38.85000 -0.40	39.22	38.78	39.07	7,819
05 May 21	39.25000 +0.28	39.50	38.92	39.32	8,357
04 May 21	38.97000 -0.71	39.55	38.74	39.54	9,993
03 May 21	39.68000 +1.74	39.74	38.04	38.04	22,784
30 Apr 21	37.94000 +0.17	38.03	37.25	37.33	23,139
29 Apr 21	37.77000 +0.47	37.79	37.28	37.31	6,334
28 Apr 21	37.30000 +0.16	37.41	36.70	37.22	9,741
27 Apr 21	37.14000 -0.11	37.81	36.40	37.70	14,359
26 Apr 21	37.25000 -0.05	37.50	37.01	37.10	13,909
23 Apr 21	37.30000 +0.25	37.70	36.02	36.99	7,013
22 Apr 21	37.05000 -0.21	37.20	36.85	37.16	9,643
21 Apr 21	37.26000 +0.18	37.51	36.75	36.99	8,850
20 Apr 21	37.08000 -0.23	37.63	36.72	37.25	22,271
19 Apr 21	37.31000 -0.27	37.71	36.96	37.67	9,080
16 Apr 21	37.58000 +0.03	37.90	37.43	37.89	11,150
15 Apr 21	37.55000 +0.09	37.55	37.31	37.31	3,742
14 Apr 21	37.46000 +0.39	37.94	37.20	37.30	7,285
13 Apr 21	37.07000 -0.69	37.51	37.07	37.34	8,823
12 Apr 21	37.76000 +0.81	37.76	36.91	36.91	10,224
09 Apr 21	36.95000 -0.03	37.32	36.62	36.99	8,693
08 Apr 21	36.98000 +0.52	37.16	36.52	36.68	18,399
07 Apr 21	36.46000 -0.92	37.54	36.46	37.54	31,161
06 Apr 21	37.38000 +0.36	38.01	37.14	37.50	28,221
05 Apr 21	37.02000 +0.08	37.63	36.55	37.12	9,820
01 Apr 21	36.94000 +0.89	36.94	35.94	35.94	14,003
31 Mar 21	36.05000 -0.50	36.84	36.02	36.25	49,589
30 Mar 21	36.55000 +0.10	36.85	36.31	36.33	9,074
29 Mar 21	36.45000 -0.27	36.77	35.67	35.67	22,039
26 Mar 21	36.72000 +0.20	36.82	35.90	36.60	17,135
25 Mar 21	36.52000 +0.81	37.84	35.35	35.70	14,487
24 Mar 21	35.71000 -0.62	37.97	35.67	37.32	16,288
23 Mar 21	36.33000 -0.61	37.30	35.30	35.30	23,979
22 Mar 21	36.94000 -1.56	38.10	36.68	38.10	22,899
19 Mar 21	38.50000 +1.58	38.50	35.91	36.64	118,779
18 Mar 21	36.92000 +0.75	37.39	36.19	36.19	22,949
17 Mar 21	36.17000 -0.21	36.81	35.60	36.41	14,390
16 Mar 21	36.38000 -0.51	36.89	35.18	36.89	25,128
15 Mar 21	36.89000 -0.96	38.30	35.95	38.19	38,884
12 Mar 21	37.85000 -0.68	39.24	37.25	38.97	36,795
11 Mar 21	38.53000 +1.55	38.53	36.82	37.00	48,966
10 Mar 21	36.98000 +1.01	36.99	35.73	36.00	51,794
09 Mar 21	35.97000 +0.54	35.99	35.20	35.44	24,591
08 Mar 21	35.43000 +0.48	35.44	34.85	34.95	48,459
05 Mar 21	34.95000 +0.29	35.00	34.77	34.85	26,449
04 Mar 21	34.66000 +0.66	34.97	33.63	34.32	23,193
03 Mar 21	34.00000 +0.29	34.97	33.76	33.90	37,608
02 Mar 21	33.71000 -0.27	34.00	33.71	34.00	14,094
01 Mar 21	33.98000 +1.63	34.00	33.21	33.21	23,569
26 Feb 21	32.35000 -0.79	33.75	32.35	33.21	14,883
25 Feb 21	33.14000 -0.51	33.92	33.13	33.87	9,207
24 Feb 21	33.65000 +0.48	33.97	33.27	33.27	11,716
23 Feb 21	33.17000 +0.03	33.74	32.75	33.11	15,087
22 Feb 21	33.14000 +0.67	33.65	32.13	32.13	32,613
19 Feb 21	32.47000 +0.26	32.48	31.78	32.10	14,183
18 Feb 21	32.21000 +0.16	32.40	31.68	32.20	13,950
17 Feb 21	32.05000 +0.10	32.40	31.55	31.76	12,204
16 Feb 21	31.95000 -0.36	32.30	31.34	32.25	13,888
12 Feb 21	32.31000 +0.58	32.32	31.42	32.32	7,064
11 Feb 21	31.73000 -0.65	32.49	31.73	32.49	9,233
10 Feb 21	32.38000 -0.08	32.49	32.13	32.49	15,121
09 Feb 21	32.46000 +0.64	32.49	31.70	32.00	24,633
08 Feb 21	31.82000 +0.71	31.98	31.12	31.36	22,832
05 Feb 21	31.11000 -0.39	31.55	30.59	31.55	9,271
04 Feb 21	31.50000 +0.15	31.50	31.35	31.35	16,530
03 Feb 21	31.35000 +0.64	31.48	30.94	30.97	18,908
02 Feb 21	30.71000 +0.04	31.00	29.94	30.81	18,580
01 Feb 21	30.67000 +2.51	30.83	28.51	28.51	32,693
29 Jan 21	28.16000 -0.49	29.03	28.10	28.95	19,932
28 Jan 21	28.65000 -0.09	29.52	28.65	29.24	14,993
27 Jan 21	28.74000 -1.33	30.13	28.74	29.53	18,375
26 Jan 21	30.07000 +0.73	30.16	29.75	29.85	22,339
25 Jan 21	29.34000 -0.45	29.53	29.11	29.47	9,361
22 Jan 21	29.79000 +0.54	29.82	28.99	29.00	14,539
21 Jan 21	29.25000 -0.40	29.56	29.19	29.56	11,650
20 Jan 21	29.65000 -0.13	29.85	29.38	29.76	15,698
19 Jan 21	29.78000 -0.27	30.50	29.37	30.50	12,022
15 Jan 21	30.05000 -0.25	30.48	29.95	29.95	10,720
14 Jan 21	30.30000 +0.03	30.70	30.00	30.41	8,267
13 Jan 21	30.27000 -0.33	30.59	30.27	30.54	8,989
12 Jan 21	30.60000 +0.55	30.60	29.81	29.81	9,780
11 Jan 21	30.05000 -0.30	30.12	29.72	29.72	4,806
08 Jan 21	30.35000 +0.07	30.67	29.66	30.67	15,764
07 Jan 21	30.28000 +0.18	30.73	29.78	30.14	19,199
06 Jan 21	30.10000 +1.97	30.79	28.89	28.89	25,852
05 Jan 21	28.13000 +0.28	28.98	27.73	27.74	16,325
04 Jan 21	27.85000 -0.14	28.36	27.60	28.25	39,865
31 Dec 20	27.99000 +0.13	28.39	27.99	28.17	5,074
30 Dec 20	27.86000 -0.64	28.60	27.77	28.50	8,516
29 Dec 20	28.50000 -0.60	28.76	28.04	28.76	6,746
28 Dec 20	29.10000 +0.35	29.33	28.50	28.50	4,326
24 Dec 20	28.75000 +0.10	28.89	28.49	28.49	2,672
23 Dec 20	28.65000 +0.63	28.76	27.95	27.95	8,976
22 Dec 20	28.02000 +0.11	28.02	27.91	27.91	7,406
21 Dec 20	27.91000 -0.95	28.71	27.84	28.50	12,299
18 Dec 20	28.86000 -0.54	29.50	28.52	29.50	54,478
17 Dec 20	29.40000 +0.04	29.50	28.98	29.50	9,101
16 Dec 20	29.36000 +0.44	29.71	29.14	29.14	16,048
15 Dec 20	28.92000 +1.18	29.18	27.75	27.96	16,687
14 Dec 20	27.74000 -0.87	28.71	27.74	28.71	10,178
11 Dec 20	28.61000 +0.04	28.88	28.20	28.20	11,575
10 Dec 20	28.57000 +0.28	28.57	28.14	28.30	5,372
09 Dec 20	28.29000 +0.14	28.66	28.22	28.37	12,384
08 Dec 20	28.15000 +0.54	28.15	27.46	27.46	8,685
07 Dec 20	27.61000 -0.27	28.44	27.50	27.60	6,483
04 Dec 20	27.88000 +0.10	27.88	27.48	27.52	6,394
03 Dec 20	27.78000 -0.15	27.90	27.14	27.63	5,545
02 Dec 20	27.93000 -0.28	28.25	27.19	27.19	8,692
01 Dec 20	28.21000 +0.16	29.05	28.19	28.70	12,349
30 Nov 20	28.05000 -1.53	29.16	27.65	29.16	12,150
27 Nov 20	29.58000 -0.40	29.58	28.87	29.18	3,269
25 Nov 20	29.98000 -0.60	30.40	29.00	30.40	8,029
24 Nov 20	30.58000 +1.80	30.64	29.24	29.35	18,443
23 Nov 20	28.78000 -0.92	29.43	28.77	29.30	14,186
20 Nov 20	29.70000 +0.50	29.91	28.90	28.90	8,876
19 Nov 20	29.20000 +0.34	29.26	28.67	29.04	5,875
18 Nov 20	28.86000 -0.58	29.98	28.86	29.94	7,014
17 Nov 20	29.44000 -0.21	29.65	28.37	29.30	10,561
16 Nov 20	29.65000 +1.09	29.73	29.22	29.22	11,508
13 Nov 20	28.56000 +0.63	28.74	27.93	27.93	5,937
12 Nov 20	27.93000 -1.22	28.75	27.93	28.71	8,004
11 Nov 20	29.15000 -0.52	29.29	28.79	29.29	9,823
10 Nov 20	29.67000 +2.76	29.68	27.46	27.46	23,737
09 Nov 20	26.91000 +1.01	29.44	25.65	27.09	31,987
06 Nov 20	25.90000 -0.92	26.35	25.75	26.10	9,942
05 Nov 20	26.82000 +0.64	26.93	26.26	26.30	8,570
04 Nov 20	26.18000 -0.75	26.51	25.55	26.51	9,735
03 Nov 20	26.93000 +0.71	26.98	26.16	26.51	9,904
02 Nov 20	26.22000 +0.98	26.22	25.52	25.52	11,647
30 Oct 20	25.24000 +0.00	26.44	24.95	24.95	10,538
29 Oct 20	25.24000 +0.42	25.42	24.51	24.75	10,355
28 Oct 20	24.82000 -1.09	25.84	24.82	25.84	12,752
27 Oct 20	25.91000 -0.13	26.52	25.57	26.26	11,006
26 Oct 20	26.04000 -0.53	26.44	25.47	26.01	13,972
23 Oct 20	26.57000 +0.91	26.57	25.33	25.33	11,521
22 Oct 20	25.66000 -0.25	26.67	25.66	25.88	13,190
21 Oct 20	25.91000 +0.09	26.02	25.65	25.81	12,994
20 Oct 20	25.82000 +0.30	26.12	25.75	25.75	12,248
19 Oct 20	25.52000 -0.46	25.92	25.48	25.91	30,645
16 Oct 20	25.98000 -0.10	26.15	25.76	25.81	8,852
15 Oct 20	26.08000 +0.46	26.08	25.17	25.17	34,501
14 Oct 20	25.62000 +0.33	25.84	25.39	25.46	13,885
13 Oct 20	25.29000 -0.32	25.65	25.22	25.65	12,163
12 Oct 20	25.61000 -0.37	25.99	25.21	25.67	23,914
09 Oct 20	25.98000 +0.13	26.12	25.61	25.61	6,880
08 Oct 20	25.85000 -0.38	26.44	24.96	26.02	16,368
07 Oct 20	26.23000 +0.56	26.46	26.06	26.46	13,113
06 Oct 20	25.67000 +0.01	27.10	25.67	26.11	13,118
05 Oct 20	25.66000 +0.50	26.16	25.02	25.02	8,011
02 Oct 20	25.16000 +0.78	25.30	24.10	24.10	5,941
01 Oct 20	24.38000 +0.23	24.55	24.05	24.05	11,751
30 Sep 20	24.15000 -0.33	24.89	24.15	24.60	4,596
29 Sep 20	24.48000 -0.32	25.65	24.20	25.22	4,439
28 Sep 20	24.80000 +1.12	24.92	24.00	24.00	10,122
25 Sep 20	23.68000 +0.62	23.90	23.15	23.15	8,920
24 Sep 20	23.06000 +0.35	23.34	22.79	22.79	8,119
23 Sep 20	22.71000 -0.76	23.77	22.71	23.77	15,616
22 Sep 20	23.47000 -0.20	23.82	23.30	23.65	10,076
21 Sep 20	23.67000 -0.79	24.35	23.51	24.35	21,798
18 Sep 20	24.46000 -1.64	26.50	24.39	26.34	51,076
17 Sep 20	26.10000 +0.23	26.11	25.73	25.73	4,042
16 Sep 20	25.87000 +0.18	26.56	25.39	25.93	15,184
15 Sep 20	25.69000 -0.73	26.35	25.69	26.35	6,808
14 Sep 20	26.42000 +0.67	26.58	25.94	25.94	8,614
11 Sep 20	25.75000 +0.00	26.10	25.41	26.07	13,868
10 Sep 20	25.75000 -0.25	25.95	25.75	25.86	13,033
09 Sep 20	26.00000 +0.79	26.20	25.50	25.55	35,378
08 Sep 20	25.21000 -0.26	25.61	25.10	25.24	16,999
04 Sep 20	25.47000 +0.11	25.90	25.41	25.65	15,232
03 Sep 20	25.36000 +0.10	25.65	25.11	25.24	29,715
02 Sep 20	25.26000 +0.38	25.31	24.79	24.79	7,133
01 Sep 20	24.88000 +0.72	25.06	24.30	24.30	17,302
31 Aug 20	24.16000 -0.41	24.51	24.16	24.40	18,116
28 Aug 20	24.57000 +0.11	24.78	24.56	24.60	20,014
27 Aug 20	24.46000 -0.04	24.75	24.45	24.66	8,160
26 Aug 20	24.50000 -0.03	24.61	24.45	24.45	12,934
25 Aug 20	24.53000 +0.22	24.67	24.40	24.40	4,768
24 Aug 20	24.31000 +0.88	24.65	23.64	23.78	15,591
21 Aug 20	23.43000 -0.72	24.77	23.43	24.33	37,005
20 Aug 20	24.15000 -0.05	24.30	24.11	24.11	9,958
19 Aug 20	24.20000 +0.24	24.75	24.20	24.23	11,999
18 Aug 20	23.96000 -0.61	24.72	23.96	24.72	11,610
17 Aug 20	24.57000 -0.46	24.73	24.56	24.73	14,443
14 Aug 20	25.03000 +0.32	25.12	24.23	24.50	10,140
13 Aug 20	24.71000 -0.49	25.10	24.71	24.86	6,992
12 Aug 20	25.20000 +0.78	25.23	24.85	24.88	12,745
11 Aug 20	24.42000 +0.39	25.00	24.36	24.42	26,171
10 Aug 20	24.03000 -0.07	24.67	23.92	24.33	15,443
07 Aug 20	24.10000 +0.62	24.35	23.38	23.38	8,604
06 Aug 20	23.48000 -0.12	23.81	23.40	23.59	5,474
05 Aug 20	23.60000 +0.45	23.62	23.25	23.29	12,186
04 Aug 20	23.15000 +0.13	23.15	22.88	22.88	7,771
03 Aug 20	23.02000 -0.36	23.42	22.91	23.36	15,691
31 Jul 20	23.38000 -1.62	24.84	23.36	24.84	18,807
30 Jul 20	25.00000 -0.03	25.43	24.65	24.65	17,092
29 Jul 20	25.03000 +0.41	25.24	24.62	24.62	11,535
28 Jul 20	24.62000 -0.63	25.56	24.61	24.88	20,272
27 Jul 20	25.25000 -0.25	25.64	25.00	25.53	11,348
24 Jul 20	25.50000 +0.19	25.70	25.50	25.51	6,169
23 Jul 20	25.31000 -0.26	25.67	25.12	25.47	10,321
22 Jul 20	25.57000 -0.41	25.75	25.48	25.69	11,720
21 Jul 20	25.98000 +0.95	25.98	25.17	25.17	7,456
20 Jul 20	25.03000 -0.11	25.54	24.84	24.99	7,818
17 Jul 20	25.14000 -0.48	25.59	25.14	25.59	4,716
16 Jul 20	25.62000 -0.23	26.07	25.50	25.98	11,480
15 Jul 20	25.85000 +0.46	26.10	25.63	25.75	32,852
14 Jul 20	25.39000 -0.01	25.50	25.14	25.14	10,351
13 Jul 20	25.40000 +0.19	25.50	25.15	25.50	10,592
10 Jul 20	25.21000 +0.49	25.21	24.40	24.52	15,840
09 Jul 20	24.72000 -0.26	25.18	24.40	25.08	19,760
08 Jul 20	24.98000 -0.37	25.99	24.98	25.33	43,635
07 Jul 20	25.35000 -0.75	25.93	25.34	25.92	9,189
06 Jul 20	26.10000 -0.11	26.12	25.79	26.02	10,517
02 Jul 20	26.21000 +0.36	27.40	26.00	26.54	8,993
01 Jul 20	25.85000 -0.90	26.19	25.65	26.09	12,800
30 Jun 20	26.75000 +0.38	27.00	26.20	26.61	11,975
29 Jun 20	26.37000 +1.23	26.72	25.00	25.00	13,216
26 Jun 20	25.14000 -0.05	25.58	24.20	24.74	47,614
25 Jun 20	25.19000 +0.88	25.19	23.74	23.74	13,986
24 Jun 20	24.31000 -0.74	25.21	24.25	24.62	19,665
23 Jun 20	25.05000 -0.20	25.63	25.05	25.63	8,080
22 Jun 20	25.25000 -0.06	25.47	24.95	24.95	14,995
19 Jun 20	25.31000 +0.72	25.79	24.66	25.12	44,691
18 Jun 20	24.59000 -0.36	25.25	24.59	25.08	10,056
17 Jun 20	24.95000 -0.96	25.55	24.76	25.55	9,868
16 Jun 20	25.91000 +0.13	26.50	25.58	26.50	9,630
15 Jun 20	25.78000 +0.71	25.95	24.20	24.20	14,949
12 Jun 20	25.07000 +2.13	25.50	24.10	24.10	33,365
11 Jun 20	22.94000 -1.77	23.84	22.70	23.69	25,366
10 Jun 20	24.71000 -1.40	25.85	24.71	25.83	7,089
09 Jun 20	26.11000 -1.05	27.01	26.11	26.52	36,762
08 Jun 20	27.16000 -0.08	27.60	26.53	27.60	6,852
05 Jun 20	27.24000 +1.98	27.48	26.88	26.90	17,086
04 Jun 20	25.26000 +0.16	25.41	24.78	24.80	16,485
03 Jun 20	25.10000 +2.50	25.35	23.30	23.30	10,945
02 Jun 20	22.60000 -0.82	23.52	22.43	23.52	5,550
01 Jun 20	23.42000 -0.34	23.90	23.07	23.25	11,334
29 May 20	23.76000 -1.67	25.71	23.41	25.19	15,863
28 May 20	25.43000 -1.58	27.56	25.15	27.56	11,359
27 May 20	27.01000 +2.47	27.49	25.00	25.24	23,295
26 May 20	24.54000 +0.83	25.75	23.99	24.59	26,525
22 May 20	23.71000 +0.10	24.00	23.20	23.96	20,138
21 May 20	23.61000 -0.58	24.05	23.16	24.05	19,640
20 May 20	24.19000 +2.93	24.22	22.00	22.02	25,232
19 May 20	21.26000 -2.40	23.20	21.22	23.20	9,681
18 May 20	23.66000 +2.40	23.79	21.70	21.70	27,305
15 May 20	21.26000 +1.27	21.44	20.02	20.04	19,685
14 May 20	19.99000 -0.93	20.20	18.77	20.18	26,071
13 May 20	20.92000 -0.08	21.30	20.46	21.00	13,533
12 May 20	21.00000 -1.52	22.85	21.00	22.85	29,379
11 May 20	22.52000 -1.87	23.79	22.46	23.79	17,668
08 May 20	24.39000 +2.08	24.42	22.82	22.82	16,619
07 May 20	22.31000 +0.49	23.14	21.95	22.52	20,443
06 May 20	21.82000 -1.41	23.94	21.82	23.52	17,695
05 May 20	23.23000 -1.58	25.18	22.78	25.18	20,810
04 May 20	24.81000 -0.36	25.05	23.99	25.05	9,858
01 May 20	25.17000 -0.23	25.67	24.00	24.71	22,924
30 Apr 20	25.40000 -1.16	26.17	24.58	25.65	18,207
29 Apr 20	26.56000 -0.04	28.78	24.23	27.60	78,382
28 Apr 20	26.60000 +0.55	26.60	25.00	26.21	19,456
27 Apr 20	26.05000 +2.64	26.22	23.28	23.99	33,712
24 Apr 20	23.41000 +0.51	23.89	22.90	22.90	33,561
23 Apr 20	22.90000 -0.98	23.94	22.16	23.57	15,765
22 Apr 20	23.88000 +0.88	24.46	22.51	23.70	13,169
21 Apr 20	23.00000 -0.85	24.40	22.23	22.77	28,388
20 Apr 20	23.85000 -0.94	25.30	22.74	23.87	16,256
17 Apr 20	24.79000 +1.94	25.75	23.51	23.51	20,026
16 Apr 20	22.85000 -1.33	25.00	21.12	23.86	25,472
15 Apr 20	24.18000 -1.95	26.15	23.87	25.00	17,509
14 Apr 20	26.13000 -0.50	27.99	25.72	27.21	27,163
13 Apr 20	26.63000 -1.57	28.05	26.25	28.05	31,038
09 Apr 20	28.20000 +2.24	28.22	26.23	26.25	43,595
08 Apr 20	25.96000 +1.28	26.48	24.40	24.90	37,454
07 Apr 20	24.68000 -1.29	27.39	23.71	26.62	33,103
06 Apr 20	25.97000 +2.12	26.48	24.70	24.70	44,174
03 Apr 20	23.85000 -0.83	24.33	23.21	24.24	44,546
02 Apr 20	24.68000 +1.01	25.84	22.66	23.75	37,611
01 Apr 20	23.67000 -0.75	24.64	23.04	23.04	45,871
31 Mar 20	24.42000 +0.18	27.36	23.30	24.22	65,862
30 Mar 20	24.24000 +1.29	24.24	22.47	22.75	19,847
27 Mar 20	22.95000 -1.61	24.06	22.81	23.42	34,341
26 Mar 20	24.56000 +1.71	24.58	22.38	22.38	36,963
25 Mar 20	22.85000 -0.17	24.22	21.83	22.77	40,350
24 Mar 20	23.02000 +3.71	23.09	20.55	20.64	33,144
23 Mar 20	19.31000 -0.91	21.11	18.57	20.37	21,746
20 Mar 20	20.22000 -2.36	23.54	19.98	22.43	63,719
19 Mar 20	22.58000 +1.57	23.79	21.49	21.50	51,239
18 Mar 20	21.01000 -3.24	25.22	21.01	23.43	56,394
17 Mar 20	24.25000 +2.43	24.48	22.25	23.15	127,613
16 Mar 20	21.82000 -2.06	23.41	20.56	21.36	52,149
13 Mar 20	23.88000 +1.89	24.37	21.75	23.06	29,696
12 Mar 20	21.99000 -2.26	23.99	21.57	23.23	32,468
11 Mar 20	24.25000 -0.80	25.45	23.81	24.50	43,581
10 Mar 20	25.05000 -0.03	27.73	24.37	26.10	69,688
09 Mar 20	25.08000 -7.23	31.71	24.51	30.59	89,742
06 Mar 20	32.31000 -0.50	33.18	32.00	32.24	17,302
05 Mar 20	32.81000 -0.99	33.88	32.62	33.73	38,802
04 Mar 20	33.80000 +0.50	33.98	32.94	33.42	22,416
03 Mar 20	33.30000 -0.31	33.68	32.40	33.41	20,344
02 Mar 20	33.61000 +0.54	33.61	32.72	32.72	33,862
28 Feb 20	33.07000 -1.13	34.10	32.42	34.10	21,867
27 Feb 20	34.20000 -1.97	36.34	34.11	35.73	15,082
26 Feb 20	36.17000 +0.08	36.17	35.88	35.91	19,181
25 Feb 20	36.09000 -0.11	36.44	35.85	36.44	30,179
24 Feb 20	36.20000 -0.25	36.25	35.56	35.56	19,450
21 Feb 20	36.45000 -0.03	36.83	36.41	36.56	10,293
20 Feb 20	36.48000 +0.32	36.60	36.35	36.35	10,309
19 Feb 20	36.16000 +0.15	36.74	36.16	36.19	11,675
18 Feb 20	36.01000 -0.51	36.31	36.01	36.11	13,358
14 Feb 20	36.52000 -0.22	36.83	36.46	36.64	10,855
13 Feb 20	36.74000 +0.41	36.80	36.40	36.40	8,718
12 Feb 20	36.33000 +0.31	36.34	36.04	36.25	5,777
11 Feb 20	36.02000 -0.04	36.37	35.96	36.24	5,717
10 Feb 20	36.06000 -0.20	36.12	35.98	36.11	7,331
07 Feb 20	36.26000 -0.42	36.51	36.16	36.38	9,024
06 Feb 20	36.68000 -0.27	37.05	36.39	36.97	14,381
05 Feb 20	36.95000 +0.89	37.15	36.26	36.44	31,156
04 Feb 20	36.06000 -0.16	37.16	35.94	35.94	9,671
03 Feb 20	36.22000 +0.66	36.44	35.96	35.96	15,114
31 Jan 20	35.56000 -1.33	36.84	35.53	36.50	18,378
30 Jan 20	36.89000 +0.40	37.14	35.77	35.77	12,053
29 Jan 20	36.49000 -0.80	37.43	34.62	37.29	15,895
28 Jan 20	37.29000 +0.08	37.61	37.11	37.61	9,933
27 Jan 20	37.21000 -0.41	37.80	37.21	37.33	5,207
24 Jan 20	37.62000 -0.55	38.16	37.61	38.16	9,422
23 Jan 20	38.17000 -0.04	38.50	38.10	38.16	11,371
22 Jan 20	38.21000 +0.15	38.46	37.93	38.01	12,705
21 Jan 20	38.06000 -0.29	38.36	37.92	38.15	11,827
17 Jan 20	38.35000 +0.24	38.72	37.94	38.35	14,441
16 Jan 20	38.11000 +0.02	38.46	37.97	38.21	18,492
15 Jan 20	38.09000 -0.16	38.44	37.77	38.12	12,335
14 Jan 20	38.25000 -0.54	38.75	38.25	38.70	9,979
13 Jan 20	38.79000 +0.57	38.79	38.13	38.15	10,798
10 Jan 20	38.22000 -0.08	38.54	38.00	38.15	13,830
09 Jan 20	38.30000 -0.08	38.86	38.21	38.58	10,233
08 Jan 20	38.38000 -0.07	38.61	37.78	38.53	9,409
07 Jan 20	38.45000 -0.47	39.00	38.41	38.90	8,115
06 Jan 20	38.92000 -0.13	39.15	38.52	38.92	12,411
03 Jan 20	39.05000 -0.21	39.30	38.77	38.91	11,337
02 Jan 20	39.26000 +0.07	39.34	38.70	39.13	16,071
31 Dec 19	39.19000 +0.07	39.44	38.62	38.88	48,367
30 Dec 19	39.12000 +0.30	39.14	38.53	38.90	9,265
27 Dec 19	38.82000 -0.30	39.14	38.55	39.14	12,969
26 Dec 19	39.12000 -0.28	39.87	39.01	39.40	9,373
24 Dec 19	39.40000 +0.19	39.49	39.00	39.43	5,552
23 Dec 19	39.21000 -0.79	39.90	39.19	39.78	14,833
20 Dec 19	40.00000 +0.84	40.00	39.00	39.33	54,551
19 Dec 19	39.16000 -0.11	39.82	38.71	39.28	13,928
18 Dec 19	39.27000 -0.13	39.64	39.07	39.19	11,187
17 Dec 19	39.40000 -0.20	39.66	39.27	39.45	9,836
16 Dec 19	39.60000 -0.08	39.90	39.13	39.64	13,612
13 Dec 19	39.68000 +0.18	39.68	39.10	39.12	9,261
12 Dec 19	39.50000 +0.50	39.64	38.57	38.80	14,627
11 Dec 19	39.00000 +0.19	39.05	38.31	38.31	11,577
10 Dec 19	38.81000 +0.34	38.85	38.45	38.45	8,312
09 Dec 19	38.47000 -0.27	38.80	38.44	38.64	12,239
06 Dec 19	38.74000 +0.02	39.28	38.74	39.01	15,961
05 Dec 19	38.72000 +0.23	39.09	38.55	38.73	11,225
04 Dec 19	38.49000 +0.19	39.02	38.42	38.58	12,888
03 Dec 19	38.30000 -0.43	38.63	38.24	38.50	8,156
02 Dec 19	38.73000 +0.15	39.01	38.45	38.68	19,510
29 Nov 19	38.58000 -0.55	39.03	38.25	39.03	4,814
27 Nov 19	39.13000 -0.07	39.65	38.61	38.61	9,227
26 Nov 19	39.20000 +0.09	39.31	38.95	39.10	25,167
25 Nov 19	39.11000 +0.39	39.34	38.75	38.84	11,055
22 Nov 19	38.72000 +0.77	38.84	37.88	38.19	13,343
21 Nov 19	37.95000 -0.10	38.36	37.88	38.36	9,702
20 Nov 19	38.05000 -0.45	38.74	38.05	38.70	16,869
19 Nov 19	38.50000 +0.11	38.85	37.91	37.91	8,542
18 Nov 19	38.39000 +0.06	38.67	37.99	38.35	13,984
15 Nov 19	38.33000 -0.07	38.78	38.25	38.59	13,937
14 Nov 19	38.40000 -0.53	38.98	38.39	38.52	9,894
13 Nov 19	38.93000 +0.27	39.12	38.43	38.43	10,645
12 Nov 19	38.66000 +0.40	38.97	38.48	38.55	12,722
11 Nov 19	38.26000 -0.47	39.03	38.17	38.70	16,603
08 Nov 19	38.73000 +0.03	39.27	38.24	38.28	14,992
07 Nov 19	38.70000 -0.48	39.40	38.25	39.40	7,270
06 Nov 19	39.18000 -0.17	39.24	38.79	39.12	6,445
05 Nov 19	39.35000 -0.09	39.52	39.24	39.52	3,974
04 Nov 19	39.44000 +0.59	39.69	39.03	39.17	10,967
01 Nov 19	38.85000 +0.69	38.94	38.02	38.14	14,919
31 Oct 19	38.16000 -1.55	39.32	37.93	39.32	23,260
30 Oct 19	39.71000 +0.74	39.71	38.22	38.61	13,366
29 Oct 19	38.97000 -0.14	39.70	38.09	38.92	16,969
28 Oct 19	39.11000 +0.05	39.47	37.85	37.85	11,073
25 Oct 19	39.06000 +0.07	39.55	38.77	38.91	8,601
24 Oct 19	38.99000 -0.13	39.26	38.74	38.91	23,814
23 Oct 19	39.12000 +0.17	39.51	38.56	38.72	16,099
22 Oct 19	38.95000 +0.35	39.29	38.40	38.51	25,185
21 Oct 19	38.60000 +0.02	38.82	37.80	38.69	41,944
18 Oct 19	38.58000 -0.08	38.73	38.19	38.40	29,291
17 Oct 19	38.66000 -0.02	38.69	38.48	38.60	30,293
16 Oct 19	38.68000 +0.18	38.75	38.04	38.53	17,307
15 Oct 19	38.50000 +0.20	38.55	38.41	38.49	23,345
14 Oct 19	38.30000 -0.22	38.45	37.99	38.05	10,733
11 Oct 19	38.52000 +0.62	38.87	37.87	38.39	37,219
10 Oct 19	37.90000 -0.04	38.40	37.71	38.16	29,302
09 Oct 19	37.94000 +0.01	38.45	37.94	38.30	17,343
08 Oct 19	37.93000 -0.47	38.33	37.62	38.33	18,464
07 Oct 19	38.40000 -0.40	38.85	38.40	38.85	16,549
04 Oct 19	38.80000 +0.00	39.00	38.57	39.00	8,149
03 Oct 19	38.80000 +0.24	38.85	36.63	38.30	13,923
02 Oct 19	38.56000 -0.08	38.71	38.20	38.51	11,472
01 Oct 19	38.64000 -0.35	39.28	38.61	39.24	15,343
30 Sep 19	38.99000 -0.10	39.55	38.95	39.36	10,197
27 Sep 19	39.09000 -0.18	39.42	39.09	39.31	4,590
26 Sep 19	39.27000 -0.69	39.70	39.27	39.56	5,731
25 Sep 19	39.96000 +0.81	39.98	39.70	39.70	7,428
24 Sep 19	39.15000 -0.68	39.75	39.07	39.70	14,927
23 Sep 19	39.83000 -0.32	40.15	39.52	39.85	9,967
20 Sep 19	40.15000 +0.21	40.15	39.59	39.88	37,051
19 Sep 19	39.94000 +0.05	40.30	39.88	40.00	20,438
18 Sep 19	39.89000 -0.13	40.19	39.45	39.48	18,295
17 Sep 19	40.02000 -0.26	40.30	39.17	39.17	12,615
16 Sep 19	40.28000 +0.12	40.28	39.61	40.04	15,880
13 Sep 19	40.16000 +0.27	40.80	39.75	39.79	24,662
12 Sep 19	39.89000 +0.17	40.14	39.00	39.50	25,990
11 Sep 19	39.72000 +0.84	39.78	38.79	38.87	13,148
10 Sep 19	38.88000 +0.66	39.85	38.12	38.12	13,547
09 Sep 19	38.22000 +0.97	38.44	36.98	36.98	11,610
06 Sep 19	37.25000 -0.43	37.62	37.20	37.42	8,513
05 Sep 19	37.68000 +0.43	38.10	37.21	37.21	15,742
04 Sep 19	37.25000 -0.14	37.67	36.87	37.67	16,052
03 Sep 19	37.39000 +0.11	37.45	36.84	37.12	17,465
30 Aug 19	37.28000 +0.31	37.28	36.65	36.91	15,750
29 Aug 19	36.97000 +1.12	37.21	36.37	36.37	14,903
28 Aug 19	35.85000 +0.45	36.29	35.25	35.44	8,695
27 Aug 19	35.40000 -1.17	36.73	35.35	36.70	15,968
26 Aug 19	36.57000 +0.88	36.75	35.62	35.69	16,869
23 Aug 19	35.69000 -1.08	36.42	35.35	36.42	11,872
22 Aug 19	36.77000 -0.28	37.27	36.21	36.86	15,874
21 Aug 19	37.05000 +0.46	37.05	36.63	36.63	14,002
20 Aug 19	36.59000 -0.09	36.68	36.04	36.48	12,384
19 Aug 19	36.68000 +0.33	36.69	36.11	36.51	7,520
16 Aug 19	36.35000 +1.07	36.36	35.43	35.43	15,743
15 Aug 19	35.28000 -0.28	35.87	35.17	35.80	13,563
14 Aug 19	35.56000 -0.92	36.19	35.06	36.05	12,860
13 Aug 19	36.48000 +0.03	36.77	36.10	36.45	13,769
12 Aug 19	36.45000 +0.04	36.90	35.79	36.38	7,797
09 Aug 19	36.41000 +0.20	36.87	35.58	36.32	13,704
08 Aug 19	36.21000 +0.40	36.69	35.94	36.11	17,269
07 Aug 19	35.81000 -0.32	36.07	35.51	35.76	7,861
06 Aug 19	36.13000 +0.38	36.46	35.81	36.18	8,570
05 Aug 19	35.75000 -0.58	36.37	35.49	35.98	19,547
02 Aug 19	36.33000 -0.22	36.97	36.20	36.28	15,883
01 Aug 19	36.55000 -0.81	37.91	36.55	37.02	14,765
31 Jul 19	37.36000 -0.11	38.00	37.35	37.65	29,432
30 Jul 19	37.47000 +0.46	37.72	36.81	36.81	26,038
29 Jul 19	37.01000 -0.47	37.74	37.00	37.71	24,307
26 Jul 19	37.48000 +0.58	37.74	36.65	36.65	27,806
25 Jul 19	36.90000 -0.09	37.38	36.83	37.19	17,984
24 Jul 19	36.99000 +0.88	37.39	36.47	36.59	43,661
23 Jul 19	36.11000 +0.13	36.63	35.75	35.97	12,447
22 Jul 19	35.98000 +0.21	36.50	35.68	36.50	6,784
19 Jul 19	35.77000 -0.59	36.38	35.75	36.14	14,382
18 Jul 19	36.36000 +0.24	36.54	35.95	35.95	12,460
17 Jul 19	36.12000 -0.71	36.88	36.00	36.49	15,822
16 Jul 19	36.83000 +0.09	36.94	36.66	36.79	7,840
15 Jul 19	36.74000 -0.13	37.23	36.50	37.02	11,243
12 Jul 19	36.87000 -0.06	37.26	36.70	36.70	12,948
11 Jul 19	36.93000 -0.05	37.31	36.65	36.98	11,560
10 Jul 19	36.98000 -0.06	37.82	36.77	36.77	9,588
09 Jul 19	37.04000 -0.22	37.76	36.85	37.25	7,773
08 Jul 19	37.26000 -0.55	37.70	37.03	37.70	7,440
05 Jul 19	37.81000 +0.41	37.81	36.76	37.50	17,200
03 Jul 19	37.40000 +0.43	37.40	37.37	37.37	1,198
02 Jul 19	36.97000 -0.54	37.42	36.97	37.20	5,453
01 Jul 19	37.51000 -0.97	38.24	37.33	38.24	11,125
28 Jun 19	38.48000 +2.08	38.73	36.08	36.39	56,914
27 Jun 19	36.40000 +0.63	36.45	35.75	36.18	9,037
26 Jun 19	35.77000 -0.21	36.27	35.77	35.80	3,734
25 Jun 19	35.98000 +0.01	36.14	35.76	35.80	7,164
24 Jun 19	35.97000 -0.78	36.65	35.97	36.37	11,412
21 Jun 19	36.75000 +0.86	36.79	35.76	35.76	24,849
20 Jun 19	35.89000 -0.02	35.91	35.66	35.91	6,264
19 Jun 19	35.91000 -0.16	36.11	35.75	36.01	16,979
18 Jun 19	36.07000 +0.17	36.41	35.72	35.99	6,686
17 Jun 19	35.90000 +0.02	36.37	35.90	36.37	2,727
14 Jun 19	35.88000 -0.31	36.45	35.86	36.00	7,676
13 Jun 19	36.19000 +0.14	36.36	36.07	36.36	2,622
12 Jun 19	36.05000 -0.47	36.45	35.89	36.30	7,330
11 Jun 19	36.52000 +0.17	36.52	36.03	36.52	4,398
10 Jun 19	36.35000 +0.42	36.60	35.85	35.94	6,854
07 Jun 19	35.93000 +0.26	36.30	35.71	35.71	9,918
06 Jun 19	35.67000 -0.10	35.85	35.53	35.85	3,436
05 Jun 19	35.77000 -0.55	36.74	35.77	36.25	13,072
04 Jun 19	36.32000 +0.13	36.56	36.00	36.45	8,537
03 Jun 19	36.19000 +0.54	36.27	35.60	35.71	19,346
31 May 19	35.65000 -0.35	35.99	35.64	35.98	8,970
30 May 19	36.00000 -0.03	36.44	35.64	36.44	13,401
29 May 19	36.03000 +0.08	36.20	35.95	35.95	10,994
28 May 19	35.95000 -0.16	36.35	35.86	36.35	8,362
24 May 19	36.11000 +0.26	36.15	35.85	35.85	13,218
23 May 19	35.85000 -0.77	36.79	35.75	36.50	20,075
22 May 19	36.62000 -0.35	37.21	36.50	36.99	9,327
21 May 19	36.97000 +0.13	37.08	36.56	36.89	4,522
20 May 19	36.84000 +0.14	36.88	36.60	36.70	5,289
17 May 19	36.70000 +0.01	36.88	36.30	36.65	7,200
16 May 19	36.69000 +0.18	36.94	36.60	36.84	10,499
15 May 19	36.51000 +0.06	36.74	36.16	36.27	11,271
14 May 19	36.45000 +0.29	36.49	36.45	36.49	3,082
13 May 19	36.16000 -0.19	36.42	36.01	36.01	12,331
10 May 19	36.35000 +0.05	36.35	36.19	36.29	8,299
09 May 19	36.30000 -0.09	36.33	36.25	36.28	7,207
08 May 19	36.39000 +0.31	36.39	36.18	36.18	7,449
07 May 19	36.08000 -0.18	36.27	35.85	36.27	9,346
06 May 19	36.26000 -0.48	36.55	36.22	36.40	6,351
03 May 19	36.74000 +0.53	36.74	36.05	36.05	7,850
02 May 19	36.21000 -0.20	36.57	35.68	36.06	15,113
01 May 19	36.41000 -0.23	36.73	36.27	36.72	8,744
30 Apr 19	36.64000 -0.01	36.82	35.52	36.70	17,117
29 Apr 19	36.65000 +0.79	37.24	35.66	35.80	7,838
26 Apr 19	35.86000 -0.14	36.65	35.23	35.75	7,203
25 Apr 19	36.00000 -0.31	36.25	35.72	36.20	8,842
24 Apr 19	36.31000 -0.18	36.55	36.07	36.55	2,715
23 Apr 19	36.49000 +0.38	36.61	36.11	36.49	8,216
22 Apr 19	36.11000 -0.98	37.00	35.82	37.00	17,861
18 Apr 19	37.09000 +0.65	37.09	36.06	36.25	13,931
17 Apr 19	36.44000 +0.44	36.60	36.13	36.22	10,432
16 Apr 19	36.00000 -0.12	36.26	35.71	36.14	10,221
15 Apr 19	36.12000 -0.12	36.12	36.12	36.12	2,167
12 Apr 19	36.24000 +0.56	36.27	35.25	35.92	10,131
11 Apr 19	35.68000 -0.09	36.00	35.38	35.40	9,880
10 Apr 19	35.77000 -0.05	35.85	35.06	35.50	14,438
09 Apr 19	35.82000 -0.28	36.25	35.67	35.90	9,258
08 Apr 19	36.10000 +0.46	36.35	34.67	35.42	17,515
05 Apr 19	35.64000 +0.41	35.74	34.75	35.24	53,066
04 Apr 19	35.23000 +0.48	35.23	34.55	34.60	8,795
03 Apr 19	34.75000 -0.34	35.24	34.14	35.24	22,061
02 Apr 19	35.09000 +0.29	35.09	34.36	34.37	5,082
01 Apr 19	34.80000 +1.55	35.11	33.39	33.48	19,181
29 Mar 19	33.25000 -1.54	34.80	33.20	34.80	52,522
28 Mar 19	34.79000 +0.43	35.05	34.18	34.43	10,280
27 Mar 19	34.36000 -0.61	35.00	34.03	35.00	29,133
26 Mar 19	34.97000 +0.19	35.29	34.72	35.00	2,868
25 Mar 19	34.78000 +0.38	35.00	34.50	34.79	8,277
22 Mar 19	34.40000 -0.38	35.13	34.15	34.64	15,905
21 Mar 19	34.78000 -0.59	35.85	33.35	35.28	19,901
20 Mar 19	35.37000 -0.15	36.19	34.99	35.50	8,779
19 Mar 19	35.52000 -0.68	36.21	35.36	36.21	8,122
18 Mar 19	36.20000 +0.07	36.50	35.99	35.99	5,635
15 Mar 19	36.13000 +0.78	36.13	35.48	35.48	49,794
14 Mar 19	35.35000 +0.33	35.57	35.05	35.08	6,297
13 Mar 19	35.02000 -0.05	35.65	35.02	35.20	4,881
12 Mar 19	35.07000 -0.23	35.42	34.72	35.00	6,199
11 Mar 19	35.30000 +0.61	35.57	34.61	34.61	8,875
08 Mar 19	34.69000 +0.25	35.16	34.43	34.43	11,088
07 Mar 19	34.44000 -0.66	35.29	34.12	35.15	13,308
06 Mar 19	35.10000 -0.84	35.94	35.03	35.79	12,325
05 Mar 19	35.94000 +0.21	36.60	35.73	36.06	9,929
04 Mar 19	35.73000 -0.03	36.24	35.66	35.80	8,712
01 Mar 19	35.76000 +0.39	35.90	35.10	35.60	11,602
28 Feb 19	35.37000 +0.02	35.84	35.36	35.48	9,707
27 Feb 19	35.35000 +0.20	35.45	35.15	35.15	6,713
26 Feb 19	35.15000 +0.05	35.53	35.14	35.14	10,793
25 Feb 19	35.10000 -0.43	35.75	35.10	35.75	13,818
22 Feb 19	35.53000 +0.41	35.68	35.15	35.15	14,460
21 Feb 19	35.12000 +0.04	35.56	35.07	35.24	9,186
20 Feb 19	35.08000 +0.01	35.76	35.00	35.09	21,528
19 Feb 19	35.07000 -0.17	35.50	34.61	35.23	28,079
15 Feb 19	35.24000 +0.08	36.17	35.05	35.29	28,495
14 Feb 19	35.16000 -0.12	35.89	35.04	35.36	13,294
13 Feb 19	35.28000 +0.03	35.65	34.94	35.35	14,931
12 Feb 19	35.25000 +0.53	35.45	34.49	34.91	15,883
11 Feb 19	34.72000 -0.10	35.36	34.34	34.99	12,651
08 Feb 19	34.82000 -0.38	35.23	34.80	34.87	7,184
07 Feb 19	35.20000 -0.13	35.97	35.08	35.40	9,412
06 Feb 19	35.33000 -0.10	35.72	35.01	35.34	4,811
05 Feb 19	35.43000 +0.00	35.87	35.23	35.31	8,689
04 Feb 19	35.43000 +0.01	35.59	35.22	35.27	9,116
01 Feb 19	35.42000 +0.06	35.91	35.39	35.39	9,870
31 Jan 19	35.36000 -0.36	36.50	35.15	35.49	9,346
30 Jan 19	35.72000 +0.22	36.30	35.00	36.29	13,469
29 Jan 19	35.50000 -0.60	37.09	35.50	35.64	9,051
28 Jan 19	36.10000 -0.10	36.10	35.58	35.99	9,771
25 Jan 19	36.20000 +0.30	36.35	35.88	35.98	6,577
24 Jan 19	35.90000 -0.48	36.45	35.79	36.30	7,844
23 Jan 19	36.38000 +0.18	36.92	36.05	36.48	14,122
22 Jan 19	36.20000 -0.31	37.40	35.81	36.53	13,262
18 Jan 19	36.51000 +0.34	37.00	36.18	36.25	10,357
17 Jan 19	36.17000 -0.22	36.67	36.06	36.15	10,795
16 Jan 19	36.39000 +0.69	36.87	35.54	35.80	11,097
15 Jan 19	35.70000 +0.25	35.85	35.46	35.46	3,653
14 Jan 19	35.45000 -0.39	36.18	35.37	35.66	9,182
11 Jan 19	35.84000 -1.07	36.80	35.52	36.80	18,202
10 Jan 19	36.91000 -0.81	37.68	36.51	37.42	13,315
09 Jan 19	37.72000 +1.54	37.72	35.96	36.20	4,597
08 Jan 19	36.18000 -0.22	36.45	35.43	36.45	6,767
07 Jan 19	36.40000 +0.29	36.40	34.50	36.05	13,237
04 Jan 19	36.11000 +0.72	36.49	34.59	35.74	14,092
03 Jan 19	35.39000 -0.53	36.30	34.64	35.98	9,927
02 Jan 19	35.92000 +0.52	35.92	34.75	35.16	23,245
31 Dec 18	35.40000 +0.65	35.97	34.50	35.02	11,217
28 Dec 18	34.75000 +1.04	35.40	33.59	33.87	15,065
27 Dec 18	33.71000 -0.72	35.71	33.29	34.07	26,150
26 Dec 18	34.43000 -0.98	36.19	33.72	34.88	23,960
24 Dec 18	35.41000 +0.40	36.00	35.00	35.00	5,201
21 Dec 18	35.01000 -1.18	36.74	35.00	36.25	39,048
20 Dec 18	36.19000 +1.22	36.44	34.85	34.91	15,798
19 Dec 18	34.97000 +0.12	36.17	34.75	35.40	11,665
18 Dec 18	34.85000 -0.23	36.03	34.55	35.45	15,254
17 Dec 18	35.08000 -0.08	36.38	34.76	36.38	16,403
14 Dec 18	35.16000 -0.64	35.80	35.16	35.64	8,929
13 Dec 18	35.80000 -0.05	36.90	35.37	35.89	18,159
12 Dec 18	35.85000 -0.02	36.20	32.59	36.10	4,899
11 Dec 18	35.87000 -0.61	36.73	35.77	36.73	6,497
10 Dec 18	36.48000 -0.13	37.25	36.48	36.50	11,589
07 Dec 18	36.61000 +0.01	37.75	36.40	36.41	8,181
06 Dec 18	36.60000 +0.10	36.87	36.10	36.15	10,637
04 Dec 18	36.50000 -1.65	38.12	36.50	38.10	17,251
03 Dec 18	38.15000 +0.17	38.99	37.60	38.35	10,678
30 Nov 18	37.98000 +0.00	38.41	37.33	37.86	15,791
29 Nov 18	37.98000 +0.22	38.50	37.52	37.52	9,481
28 Nov 18	37.76000 +0.55	38.05	35.00	37.30	14,206
27 Nov 18	37.21000 -0.18	37.78	35.63	36.66	10,881
26 Nov 18	37.39000 -0.01	37.72	36.72	37.45	13,821
23 Nov 18	37.40000 +0.09	37.84	36.61	36.97	10,645
21 Nov 18	37.31000 +0.32	37.49	36.53	37.06	5,417
20 Nov 18	36.99000 -1.39	37.97	36.23	37.97	19,038
19 Nov 18	38.38000 +0.31	39.30	37.26	37.96	12,099
16 Nov 18	38.07000 -0.63	39.05	37.63	38.51	13,450
15 Nov 18	38.70000 +0.19	39.28	37.69	38.31	9,491
14 Nov 18	38.51000 -0.87	39.81	37.68	39.52	10,919
13 Nov 18	39.38000 +0.49	39.50	36.51	36.51	4,204
12 Nov 18	38.89000 -0.98	39.60	38.89	39.45	6,618
09 Nov 18	39.87000 +0.15	40.18	39.50	39.72	6,301
08 Nov 18	39.72000 +0.14	39.85	39.00	39.00	4,578
07 Nov 18	39.58000 -0.57	41.03	38.82	40.31	10,589
06 Nov 18	40.15000 +0.59	40.44	39.36	39.36	5,252
05 Nov 18	39.56000 -0.18	40.13	39.44	39.72	9,806
02 Nov 18	39.74000 +0.03	39.99	39.55	39.55	6,272
01 Nov 18	39.71000 -0.03	40.27	39.31	39.79	5,799
31 Oct 18	39.74000 +0.09	40.15	38.31	40.00	23,611
30 Oct 18	39.65000 +0.08	39.89	39.24	39.57	4,557
29 Oct 18	39.57000 +0.24	39.79	36.90	39.79	16,083
26 Oct 18	39.33000 -0.03	40.27	38.93	38.93	9,996
25 Oct 18	39.36000 +0.21	40.42	39.04	39.49	16,874
24 Oct 18	39.15000 -1.83	41.50	39.15	41.45	11,020
23 Oct 18	40.98000 +0.45	41.70	39.64	40.27	11,799
22 Oct 18	40.53000 -0.45	41.44	39.42	41.15	19,577
19 Oct 18	40.98000 -0.20	42.00	40.94	41.06	7,275
18 Oct 18	41.18000 -0.94	41.91	41.02	41.91	7,551
17 Oct 18	42.12000 -0.03	43.13	41.78	42.08	7,785
16 Oct 18	42.15000 +1.07	42.49	40.79	41.75	16,722
15 Oct 18	41.08000 +0.31	43.02	40.45	40.83	9,081
12 Oct 18	40.77000 -0.94	42.62	40.02	42.13	16,343
11 Oct 18	41.71000 -0.83	43.70	41.23	42.57	4,701
10 Oct 18	42.54000 -0.56	43.37	42.24	43.08	17,128
09 Oct 18	43.10000 +0.24	43.64	42.82	42.82	9,343
08 Oct 18	42.86000 +0.00	43.00	42.07	42.92	15,920
05 Oct 18	42.86000 -0.36	43.20	41.84	42.92	9,281
04 Oct 18	43.22000 -0.01	43.56	42.90	43.22	11,482
03 Oct 18	43.23000 +1.02	43.66	41.12	42.36	10,992
02 Oct 18	42.21000 -0.23	42.57	41.63	42.45	15,055
01 Oct 18	42.44000 -1.04	43.81	42.33	43.50	9,983
28 Sep 18	43.48000 +0.27	43.48	43.01	43.31	6,482
27 Sep 18	43.21000 -0.04	43.62	43.20	43.35	8,409
26 Sep 18	43.25000 -0.15	43.63	42.75	43.34	8,820
25 Sep 18	43.40000 -0.27	43.64	42.64	43.22	15,607
24 Sep 18	43.67000 -0.68	44.33	43.16	44.33	17,171
21 Sep 18	44.35000 -0.15	44.47	43.71	44.47	35,346
20 Sep 18	44.50000 +1.07	44.50	42.69	43.48	9,744
19 Sep 18	43.43000 +0.25	43.79	42.26	42.44	18,960
18 Sep 18	43.18000 -0.30	43.52	41.46	43.52	6,188
17 Sep 18	43.48000 +0.06	43.50	42.88	43.15	7,371
14 Sep 18	43.42000 -0.39	43.94	41.63	43.85	14,633
13 Sep 18	43.81000 -0.24	44.82	43.48	44.25	9,568
12 Sep 18	44.05000 -0.85	44.92	43.68	44.78	9,447
11 Sep 18	44.90000 -0.20	45.24	44.68	45.05	6,436
10 Sep 18	45.10000 +0.05	45.10	44.80	45.03	12,648
07 Sep 18	45.05000 +0.23	45.39	44.58	44.58	14,553
06 Sep 18	44.82000 -0.77	45.66	44.61	45.66	27,366
05 Sep 18	45.59000 -0.27	45.59	45.28	45.28	3,770
04 Sep 18	45.86000 +0.11	45.95	45.30	45.80	11,023
31 Aug 18	45.75000 +0.26	46.06	45.35	45.40	9,430
30 Aug 18	45.49000 +0.25	45.66	44.83	45.09	7,341
29 Aug 18	45.24000 -0.17	45.92	44.63	45.42	15,272
28 Aug 18	45.41000 -0.11	45.99	45.01	45.72	9,638
27 Aug 18	45.52000 -0.07	45.87	45.00	45.71	10,464
24 Aug 18	45.59000 -0.25	45.90	44.90	45.90	19,628
23 Aug 18	45.84000 -0.08	46.10	45.12	45.86	10,772
22 Aug 18	45.92000 -0.30	46.32	45.49	46.32	12,958
21 Aug 18	46.22000 +0.24	46.25	45.42	45.91	6,556
20 Aug 18	45.98000 +0.04	46.20	45.05	46.08	12,109
17 Aug 18	45.94000 +0.19	46.24	45.64	45.65	19,014
16 Aug 18	45.75000 +0.44	46.58	43.97	45.67	10,870
15 Aug 18	45.31000 -0.01	46.50	44.88	45.34	11,470
14 Aug 18	45.32000 +0.66	45.50	44.27	44.85	15,125
13 Aug 18	44.66000 -0.29	45.50	44.46	44.99	6,760
10 Aug 18	44.95000 -0.20	45.48	44.37	44.92	6,670
09 Aug 18	45.15000 +0.15	45.34	42.82	44.99	15,040
08 Aug 18	45.00000 -0.68	46.00	44.93	45.72	25,899
07 Aug 18	45.68000 +0.44	46.06	44.97	45.39	9,258
06 Aug 18	45.24000 -0.61	45.71	44.63	45.71	11,552
03 Aug 18	45.85000 -0.69	46.54	45.54	46.36	9,736
02 Aug 18	46.54000 +0.57	46.59	45.75	45.87	11,550
01 Aug 18	45.97000 +0.38	46.04	45.50	45.54	13,069
31 Jul 18	45.59000 -0.11	45.94	44.81	45.94	12,724
30 Jul 18	45.70000 +0.02	46.22	45.65	45.71	6,787
27 Jul 18	45.68000 -0.93	46.73	45.53	46.73	12,098
26 Jul 18	46.61000 +0.71	46.90	45.87	45.87	9,557
25 Jul 18	45.90000 -0.69	46.58	45.87	46.58	6,405
24 Jul 18	46.59000 +0.28	47.04	46.25	46.51	9,202
23 Jul 18	46.31000 -0.49	46.60	45.79	45.80	14,511
20 Jul 18	46.80000 +0.70	46.94	46.09	46.18	12,658
19 Jul 18	46.10000 +0.17	46.94	45.65	45.90	9,834
18 Jul 18	45.93000 +0.52	46.08	45.40	45.56	24,443
17 Jul 18	45.41000 -0.52	46.14	45.40	45.93	32,042
16 Jul 18	45.93000 -0.08	46.30	45.56	46.05	22,238
13 Jul 18	46.01000 -0.40	46.48	45.94	46.41	17,447
12 Jul 18	46.41000 -0.33	46.94	46.31	46.94	10,842
11 Jul 18	46.74000 -0.43	47.23	46.61	47.08	22,121
10 Jul 18	47.17000 -0.93	48.12	47.12	48.12	15,857
09 Jul 18	48.10000 +0.20	48.24	47.72	47.95	29,435
06 Jul 18	47.90000 +0.06	47.99	46.90	47.85	26,307
05 Jul 18	47.84000 +0.34	47.97	46.85	47.65	23,142
03 Jul 18	47.50000 +0.18	47.71	46.99	47.45	4,185
02 Jul 18	47.32000 +0.77	47.73	46.21	46.40	32,566
29 Jun 18	46.55000 -0.45	47.44	46.47	47.09	27,250
28 Jun 18	47.00000 -0.05	47.25	46.19	47.12	16,034
27 Jun 18	47.05000 -0.92	47.95	46.82	47.95	36,169
26 Jun 18	47.97000 +0.16	48.06	47.15	47.85	14,698
25 Jun 18	47.81000 -0.04	48.14	47.29	47.47	26,047
22 Jun 18	47.85000 +0.48	48.16	46.70	47.88	212,243
21 Jun 18	47.37000 -0.74	48.18	47.00	48.12	52,793
20 Jun 18	48.11000 +0.78	48.47	46.56	47.50	21,786
19 Jun 18	47.33000 -0.11	47.67	46.58	47.09	23,080
18 Jun 18	47.44000 +1.29	47.98	44.71	45.99	50,741
15 Jun 18	46.15000 +0.99	46.19	44.40	44.89	91,134
14 Jun 18	45.16000 +0.17	45.38	44.03	45.13	16,861
13 Jun 18	44.99000 -0.25	45.80	44.80	45.27	11,108
12 Jun 18	45.24000 -0.45	45.64	44.85	45.64	24,677
11 Jun 18	45.69000 -0.33	46.06	45.32	46.06	24,153
08 Jun 18	46.02000 +0.70	46.24	45.25	45.25	21,621
07 Jun 18	45.32000 +0.07	45.87	44.73	45.25	6,901
06 Jun 18	45.25000 +0.34	45.25	44.46	44.50	22,057
05 Jun 18	44.91000 +0.04	45.25	44.70	44.80	15,238
04 Jun 18	44.87000 -0.01	45.00	44.30	44.87	7,476
01 Jun 18	44.88000 +0.86	44.92	44.09	44.21	14,115
31 May 18	44.02000 +0.41	44.23	43.60	43.73	27,464
30 May 18	43.61000 -0.04	44.49	43.51	43.90	27,827
29 May 18	43.65000 -0.92	44.74	43.48	44.37	16,367
25 May 18	44.57000 -0.22	45.25	44.51	44.68	23,639
24 May 18	44.79000 -0.33	45.23	44.38	45.01	11,041
23 May 18	45.12000 +0.31	45.63	44.64	44.64	26,263
22 May 18	44.81000 +0.31	44.99	44.58	44.60	40,213
21 May 18	44.50000 -0.03	44.69	44.16	44.55	35,395
18 May 18	44.53000 +0.03	44.70	44.44	44.65	14,490
17 May 18	44.50000 +0.27	44.50	44.24	44.40	21,351
16 May 18	44.23000 -0.07	44.42	43.98	44.28	21,679
15 May 18	44.30000 +0.15	44.41	43.81	44.03	17,025
14 May 18	44.15000 -0.06	44.45	44.05	44.25	11,768
11 May 18	44.21000 +0.01	44.43	44.05	44.13	27,094
10 May 18	44.20000 +0.30	44.45	43.76	43.91	23,329
09 May 18	43.90000 +0.22	44.06	43.29	43.75	36,329
08 May 18	43.68000 -0.20	43.95	42.97	43.95	31,929
07 May 18	43.88000 +0.23	44.28	43.57	43.65	29,806
04 May 18	43.65000 +0.43	43.85	42.36	42.95	18,058
03 May 18	43.22000 -0.22	43.65	42.85	43.29	16,988
02 May 18	43.44000 +0.14	43.79	43.31	43.31	6,913
01 May 18	43.30000 -0.05	44.14	43.25	43.32	20,751
30 Apr 18	43.35000 -0.36	44.19	43.25	43.60	24,237
27 Apr 18	43.71000 -0.29	44.22	43.57	44.00	19,851
26 Apr 18	44.00000 +0.04	44.45	43.78	43.97	10,665
25 Apr 18	43.96000 +0.08	44.25	42.38	43.87	19,275
24 Apr 18	43.88000 -0.31	44.50	43.80	44.38	27,727
23 Apr 18	44.19000 +0.27	44.34	42.33	43.90	12,697
20 Apr 18	43.92000 +0.10	44.12	43.46	43.66	13,084
19 Apr 18	43.82000 +0.32	44.07	43.04	43.46	48,309
18 Apr 18	43.50000 +0.07	43.64	42.40	43.50	44,348
17 Apr 18	43.43000 +0.02	44.23	43.06	43.57	17,927
16 Apr 18	43.41000 -0.50	44.25	42.83	44.14	21,744
13 Apr 18	43.91000 -0.13	44.20	42.52	44.20	14,607
12 Apr 18	44.04000 +0.72	44.25	42.36	43.31	46,250
11 Apr 18	43.32000 -0.80	44.02	43.20	43.75	34,681
10 Apr 18	44.12000 +0.85	44.24	42.31	43.50	24,511
09 Apr 18	43.27000 +0.50	43.70	42.29	43.08	13,355
06 Apr 18	42.77000 -0.78	44.04	42.76	43.17	21,974
05 Apr 18	43.55000 +0.12	43.68	42.35	43.20	28,204
04 Apr 18	43.43000 +0.74	44.21	42.31	42.31	15,988
03 Apr 18	42.69000 +0.39	44.14	41.85	44.14	13,004
02 Apr 18	42.30000 -0.87	43.10	41.74	43.04	15,227
29 Mar 18	43.17000 -0.05	43.84	42.61	43.36	39,859
28 Mar 18	43.22000 +1.06	43.75	41.78	43.75	20,542
27 Mar 18	42.16000 -0.63	42.98	41.78	42.85	20,465
26 Mar 18	42.79000 +2.01	44.24	41.43	41.43	19,984
23 Mar 18	40.78000 -0.73	42.48	40.60	41.72	27,583
22 Mar 18	41.51000 -1.08	43.07	41.37	42.26	29,081
21 Mar 18	42.59000 +0.00	43.20	42.40	42.62	17,111
20 Mar 18	42.59000 -0.18	43.60	42.20	42.91	20,716
19 Mar 18	42.77000 +0.22	43.34	42.39	42.55	21,145
16 Mar 18	42.55000 -0.94	44.17	42.55	43.54	83,064
15 Mar 18	43.49000 +0.44	43.96	42.97	43.15	35,811
14 Mar 18	43.05000 -0.61	44.06	42.83	43.77	33,007
13 Mar 18	43.66000 -0.10	44.17	43.26	43.80	19,420
12 Mar 18	43.76000 -0.23	44.08	43.40	43.98	10,919
09 Mar 18	43.99000 +0.58	44.00	43.21	43.56	54,389
08 Mar 18	43.41000 +0.01	43.84	42.36	43.36	20,917
07 Mar 18	43.40000 +0.56	43.88	42.48	42.61	20,984
06 Mar 18	42.84000 -0.47	43.81	41.81	42.85	25,970
05 Mar 18	43.31000 +1.52	43.92	41.51	41.51	23,453
02 Mar 18	41.79000 -0.14	42.60	41.47	42.60	12,285
01 Mar 18	41.93000 +0.43	42.64	41.51	41.51	16,664
28 Feb 18	41.50000 -0.20	42.23	41.32	41.75	19,485
27 Feb 18	41.70000 -0.14	43.00	41.34	41.85	16,865
26 Feb 18	41.84000 +1.34	42.00	40.50	40.62	29,312
23 Feb 18	40.50000 +0.00	41.16	40.19	40.50	189,023
22 Feb 18	40.50000 +0.07	40.87	40.30	40.43	19,798
21 Feb 18	40.43000 +0.42	40.98	40.05	40.05	9,191
20 Feb 18	40.01000 -0.67	41.25	39.90	40.47	10,822
16 Feb 18	40.68000 +0.20	41.00	40.23	40.23	18,621
15 Feb 18	40.48000 +0.68	40.48	39.98	39.99	12,558
14 Feb 18	39.80000 -0.83	40.72	39.71	40.30	12,467
13 Feb 18	40.63000 +0.48	40.83	39.42	39.89	12,986
12 Feb 18	40.15000 -0.10	40.81	39.97	40.77	10,531
09 Feb 18	40.25000 +0.51	40.66	39.48	39.93	9,996
08 Feb 18	39.74000 -0.98	40.80	39.67	40.50	13,053
07 Feb 18	40.72000 +0.67	41.49	40.67	41.14	68,205
06 Feb 18	40.05000 -0.03	42.00	34.12	39.95	22,933
05 Feb 18	40.08000 -1.97	42.70	40.08	41.90	47,440
02 Feb 18	42.05000 -0.81	42.46	42.02	42.46	9,135
01 Feb 18	42.86000 +0.00	43.00	42.10	42.72	12,427
31 Jan 18	42.86000 +0.53	43.04	42.32	42.32	12,799
30 Jan 18	42.33000 +0.71	42.39	41.11	41.62	6,324
29 Jan 18	41.62000 -0.52	42.17	41.62	41.93	16,026
26 Jan 18	42.14000 -0.19	42.81	42.10	42.68	4,921
25 Jan 18	42.33000 +0.07	42.47	42.03	42.42	9,751
24 Jan 18	42.26000 -1.33	44.22	41.89	43.66	27,530
23 Jan 18	43.59000 +0.37	43.59	43.20	43.20	2,119
22 Jan 18	43.22000 -0.17	44.47	42.62	44.47	8,513
19 Jan 18	43.39000 +0.45	44.13	42.74	42.74	29,365
18 Jan 18	42.94000 -0.82	43.82	42.28	43.82	17,270
17 Jan 18	43.76000 +0.71	43.89	43.05	43.15	3,581
16 Jan 18	43.05000 -0.51	44.39	43.05	43.56	10,132
12 Jan 18	43.56000 +0.44	43.85	43.06	43.85	5,960
11 Jan 18	43.12000 +0.46	43.84	42.10	42.76	10,916
10 Jan 18	42.66000 +0.75	42.99	42.25	42.69	3,507
09 Jan 18	41.91000 -0.28	42.91	41.91	42.04	10,415
08 Jan 18	42.19000 +0.09	42.31	41.56	42.31	12,725
05 Jan 18	42.10000 -0.12	42.57	41.36	42.21	16,735
04 Jan 18	42.22000 -1.06	43.47	41.90	43.43	14,436
03 Jan 18	43.28000 +1.17	43.56	41.52	42.03	15,520
02 Jan 18	42.11000 -1.11	45.00	42.02	43.15	14,759
29 Dec 17	43.22000 +0.72	43.53	42.55	42.61	22,057
28 Dec 17	42.50000 -0.43	43.15	42.15	43.15	3,445
27 Dec 17	42.93000 -0.35	43.89	42.78	43.26	7,293
26 Dec 17	43.28000 +0.09	43.99	42.93	43.07	11,150
22 Dec 17	43.19000 -0.69	44.14	43.14	43.87	6,193
21 Dec 17	43.88000 +0.64	44.32	43.55	43.55	6,370
20 Dec 17	43.24000 -0.44	43.80	43.24	43.80	14,729
19 Dec 17	43.68000 -0.56	44.24	43.67	44.24	10,867
18 Dec 17	44.24000 +0.29	44.68	43.97	44.35	6,739
15 Dec 17	43.95000 +1.67	44.19	42.17	42.17	44,236
14 Dec 17	42.28000 -0.91	43.60	42.15	43.12	14,980
13 Dec 17	43.19000 +0.10	43.65	42.62	43.08	14,376
12 Dec 17	43.09000 +0.75	43.85	42.93	43.42	13,611
11 Dec 17	42.34000 +0.25	42.85	41.62	42.20	37,564
08 Dec 17	42.09000 -1.49	43.68	42.01	43.68	23,650
07 Dec 17	43.58000 +0.72	43.70	42.84	42.84	37,260
06 Dec 17	42.86000 +0.11	43.24	42.73	43.24	12,046
05 Dec 17	42.75000 -0.16	42.92	42.60	42.92	15,410
04 Dec 17	42.91000 +0.67	43.45	42.18	42.73	13,082
01 Dec 17	42.24000 -0.56	42.54	41.55	41.55	20,347
30 Nov 17	42.80000 -0.68	43.69	41.09	43.69	60,880
29 Nov 17	43.48000 +0.74	43.71	41.52	42.75	21,891
28 Nov 17	42.74000 +0.70	42.75	41.89	42.05	14,873
27 Nov 17	42.04000 +0.67	42.34	41.09	41.09	23,743
24 Nov 17	41.37000 -0.17	41.75	40.95	41.75	23,320
22 Nov 17	41.54000 -0.07	42.50	40.19	41.60	21,094
21 Nov 17	41.61000 +0.37	41.88	40.74	40.74	13,812
20 Nov 17	41.24000 +0.29	41.47	40.44	40.97	26,802
17 Nov 17	40.95000 +0.52	41.03	40.19	40.44	20,608
16 Nov 17	40.43000 +0.23	42.00	40.15	40.40	20,171
15 Nov 17	40.20000 -0.28	40.94	39.51	40.14	40,640
14 Nov 17	40.48000 +0.10	40.55	39.65	40.29	34,139
13 Nov 17	40.38000 +0.63	40.58	38.55	39.52	25,103
10 Nov 17	39.75000 +0.08	40.48	39.68	39.68	9,445
09 Nov 17	39.67000 +0.04	40.21	39.16	39.39	14,208
08 Nov 17	39.63000 -0.36	39.80	39.00	39.00	13,558
07 Nov 17	39.99000 -1.13	41.85	39.79	41.50	38,598
06 Nov 17	41.12000 +0.15	41.43	40.70	40.79	17,091
03 Nov 17	40.97000 -0.84	41.68	40.90	41.68	17,239
02 Nov 17	41.81000 -0.01	42.00	41.42	41.81	20,128
01 Nov 17	41.82000 -1.02	43.06	41.28	43.06	11,746
31 Oct 17	42.84000 +0.38	43.24	42.21	42.46	25,183
30 Oct 17	42.46000 -1.05	43.33	42.32	43.31	31,886
27 Oct 17	43.51000 -1.16	44.60	43.36	44.60	34,754
26 Oct 17	44.67000 +0.96	44.94	43.51	43.98	25,889
25 Oct 17	43.71000 +0.49	44.27	41.90	43.22	37,943
24 Oct 17	43.22000 +1.37	43.25	41.12	41.87	108,073
23 Oct 17	41.85000 -0.15	42.28	41.47	42.15	29,092
20 Oct 17	42.00000 +0.00	42.33	41.55	42.33	34,825
19 Oct 17	42.00000 -0.16	42.38	41.64	41.97	33,922
18 Oct 17	42.16000 +0.42	42.56	41.75	41.95	26,228
17 Oct 17	41.74000 -0.26	42.40	41.55	42.40	31,625
16 Oct 17	42.00000 -0.20	42.38	41.84	42.38	38,452
13 Oct 17	42.20000 -0.36	43.44	42.19	42.57	38,526
12 Oct 17	42.56000 +0.51	43.00	42.40	42.76	78,437
11 Oct 17	42.05000 -0.01	42.68	41.88	41.88	43,299
10 Oct 17	42.06000 +0.10	42.37	41.92	42.00	59,460
09 Oct 17	41.96000 +0.06	42.32	41.82	41.85	28,847
06 Oct 17	41.90000 -0.16	42.29	41.67	42.05	28,717
05 Oct 17	42.06000 +0.11	42.19	41.75	42.02	37,859
04 Oct 17	41.95000 -0.05	42.60	41.76	42.00	29,564
03 Oct 17	42.00000 -0.06	42.40	41.43	42.06	85,758
02 Oct 17	42.06000 +0.24	42.27	41.75	41.83	26,600
29 Sep 17	41.82000 -0.46	42.30	41.66	42.20	16,935
28 Sep 17	42.28000 +0.26	42.75	41.72	41.72	43,746
27 Sep 17	42.02000 +0.58	42.39	41.50	41.97	69,064
26 Sep 17	41.44000 -0.59	42.37	41.43	41.86	30,002
25 Sep 17	42.03000 +0.24	42.26	41.03	41.98	16,509
22 Sep 17	41.79000 -0.12	42.19	41.61	41.61	14,139
21 Sep 17	41.91000 -0.09	42.16	41.28	41.28	9,370
20 Sep 17	42.00000 -0.34	42.24	41.58	41.60	20,591
19 Sep 17	42.34000 -0.10	42.68	41.29	41.29	4,052
18 Sep 17	42.44000 +0.43	42.46	41.67	42.15	7,926
15 Sep 17	42.01000 -0.73	42.98	41.83	42.84	64,544
14 Sep 17	42.74000 +0.21	42.75	42.42	42.63	28,891
13 Sep 17	42.53000 +0.37	42.64	41.57	41.99	30,318
12 Sep 17	42.16000 +0.20	43.00	41.43	42.05	28,991
11 Sep 17	41.96000 +1.67	42.31	40.41	40.41	25,495
08 Sep 17	40.29000 +0.60	40.91	39.30	39.52	21,013
07 Sep 17	39.69000 -0.29	39.92	39.51	39.80	8,443
06 Sep 17	39.98000 -0.23	40.19	39.76	40.19	8,715
05 Sep 17	40.21000 -0.31	40.85	39.75	40.61	13,409
01 Sep 17	40.52000 +0.14	40.75	39.90	39.90	15,230
31 Aug 17	40.38000 +0.04	40.79	40.17	40.79	11,581
30 Aug 17	40.34000 -0.34	40.91	40.24	40.91	9,261
29 Aug 17	40.68000 +0.36	41.00	40.25	40.44	5,037
28 Aug 17	40.32000 -0.88	41.31	40.32	40.80	15,445
25 Aug 17	41.20000 +0.80	41.51	39.85	40.24	9,644
24 Aug 17	40.40000 +2.25	41.40	39.15	39.21	17,572
23 Aug 17	38.15000 -0.22	38.35	37.94	38.34	14,298
22 Aug 17	38.37000 +0.16	39.28	38.22	38.54	11,438
21 Aug 17	38.21000 -0.09	38.50	37.27	38.33	14,573
18 Aug 17	38.30000 -1.24	39.03	38.21	39.03	12,787
17 Aug 17	39.54000 -0.30	40.13	39.33	39.70	20,975
16 Aug 17	39.84000 -0.42	40.68	39.84	40.15	9,323
15 Aug 17	40.26000 +0.79	40.82	39.66	39.66	11,052
14 Aug 17	39.47000 +0.89	39.47	38.75	38.91	10,741
11 Aug 17	38.58000 -0.99	39.92	38.36	39.47	17,048
10 Aug 17	39.57000 +0.24	40.00	38.86	39.18	17,717
09 Aug 17	39.33000 -0.82	40.13	39.11	39.91	15,190
08 Aug 17	40.15000 +1.06	40.15	39.40	39.66	15,537
07 Aug 17	39.09000 -0.41	39.96	38.58	39.25	13,695
04 Aug 17	39.50000 +0.10	39.66	38.60	38.60	15,754
03 Aug 17	39.40000 -0.13	39.79	38.51	39.58	14,770
02 Aug 17	39.53000 -0.62	40.23	39.37	39.37	5,428
01 Aug 17	40.15000 -0.37	40.75	39.73	40.65	22,108
31 Jul 17	40.52000 +0.33	41.12	39.37	40.64	11,143
28 Jul 17	40.19000 +0.27	40.85	39.49	40.14	15,918
27 Jul 17	39.92000 -1.18	41.06	39.82	41.00	16,466
26 Jul 17	41.10000 -1.32	41.70	40.85	41.63	14,840
25 Jul 17	42.42000 +0.89	43.02	41.96	42.28	39,773
24 Jul 17	41.53000 -0.44	42.36	41.22	42.36	7,058
21 Jul 17	41.97000 -0.23	43.88	41.61	42.37	17,233
20 Jul 17	42.20000 -0.08	42.29	42.02	42.02	4,912
19 Jul 17	42.28000 +0.13	42.49	42.05	42.30	16,530
18 Jul 17	42.15000 -0.06	42.25	41.61	41.96	11,972
17 Jul 17	42.21000 -0.01	42.49	42.10	42.12	8,139
14 Jul 17	42.22000 -0.38	43.02	41.48	42.36	15,948
13 Jul 17	42.60000 -0.09	42.75	41.81	41.96	18,856
12 Jul 17	42.69000 -0.20	43.00	42.01	42.89	18,120
11 Jul 17	42.89000 +0.15	42.89	41.16	41.16	8,291
10 Jul 17	42.74000 -0.45	43.17	42.27	42.27	5,279
07 Jul 17	43.19000 +0.31	43.60	42.36	42.87	8,499
06 Jul 17	42.88000 +0.20	43.40	41.90	42.67	42,053
05 Jul 17	42.68000 -0.22	43.00	41.72	42.91	11,344
03 Jul 17	42.90000 +0.38	43.38	42.50	42.55	10,496
30 Jun 17	42.52000 -0.39	42.93	40.96	42.93	15,611
29 Jun 17	42.91000 -0.72	44.83	41.74	44.19	11,746
28 Jun 17	43.63000 +1.64	47.20	41.96	42.18	22,593
27 Jun 17	41.99000 +0.81	42.50	41.03	42.50	15,456
26 Jun 17	41.18000 +0.67	43.46	40.34	40.34	36,142
23 Jun 17	40.51000 +1.17	40.83	39.09	40.34	44,659
22 Jun 17	39.34000 +0.25	41.63	39.34	40.50	8,518
21 Jun 17	39.09000 -0.43	40.06	38.98	39.69	18,138
20 Jun 17	39.52000 -0.94	40.60	38.44	40.46	25,015
19 Jun 17	40.46000 -0.35	42.32	39.73	42.32	25,479
16 Jun 17	40.81000 +0.71	41.02	39.25	39.46	40,644
15 Jun 17	40.10000 +0.70	40.10	39.22	39.22	8,687
14 Jun 17	39.40000 +0.02	39.54	39.00	39.35	13,155
13 Jun 17	39.38000 +0.06	39.93	39.20	39.32	21,677
12 Jun 17	39.32000 +0.64	40.71	37.01	38.94	24,433
09 Jun 17	38.68000 +1.71	38.90	36.98	37.00	10,553
08 Jun 17	36.97000 +1.21	37.00	35.14	35.14	12,439
07 Jun 17	35.76000 +0.04	36.05	35.01	35.01	6,223
06 Jun 17	35.72000 +0.38	35.94	35.04	35.04	3,196
05 Jun 17	35.34000 -1.03	36.79	35.00	36.79	14,133
02 Jun 17	36.37000 +1.53	36.71	34.56	34.94	18,025
01 Jun 17	34.84000 +0.04	35.10	34.60	34.97	6,988
31 May 17	34.80000 +0.04	35.05	34.27	34.27	18,259
30 May 17	34.76000 -0.88	35.20	34.70	35.17	6,558
26 May 17	35.64000 -0.04	35.95	35.50	35.55	11,511
25 May 17	35.68000 +0.03	36.08	34.88	36.08	23,993
24 May 17	35.65000 +0.35	35.81	35.30	35.30	6,759
23 May 17	35.30000 +0.50	35.40	34.62	34.62	7,149
22 May 17	34.80000 -0.53	35.68	34.75	35.07	10,008
19 May 17	35.33000 +0.22	35.53	34.40	35.02	17,584
18 May 17	35.11000 -0.61	35.94	34.85	35.44	10,268
17 May 17	35.72000 -0.68	36.13	35.67	35.92	10,727
16 May 17	36.40000 +0.34	36.57	35.96	36.57	6,889
15 May 17	36.06000 +0.80	36.34	35.63	35.86	16,181
12 May 17	35.26000 -1.17	36.01	35.25	36.01	6,098
11 May 17	36.43000 -0.29	36.78	36.09	36.20	13,784
10 May 17	36.72000 -0.27	36.89	36.31	36.31	9,585
09 May 17	36.99000 -0.10	37.99	36.55	37.99	17,966
08 May 17	37.09000 +0.24	37.43	36.90	37.00	13,896
05 May 17	36.85000 +0.82	37.01	35.61	35.89	12,065
04 May 17	36.03000 -1.90	38.92	35.58	38.92	17,144
03 May 17	37.93000 -0.20	38.07	37.73	37.82	8,907
02 May 17	38.13000 +0.18	38.22	37.93	37.93	6,856
01 May 17	37.95000 +0.81	38.18	37.44	37.44	24,850
28 Apr 17	37.14000 +0.17	37.84	36.95	36.95	18,258
27 Apr 17	36.97000 +1.88	37.74	35.20	35.50	36,463
26 Apr 17	35.09000 +1.18	35.11	34.09	34.09	30,843
25 Apr 17	33.91000 -0.32	34.81	33.74	34.81	27,771
24 Apr 17	34.23000 -0.09	34.91	34.17	34.64	14,557
21 Apr 17	34.32000 +0.32	34.77	34.00	34.00	15,775
20 Apr 17	34.00000 +0.43	34.11	33.31	33.95	16,735
19 Apr 17	33.57000 +0.02	34.00	32.97	32.97	8,133
18 Apr 17	33.55000 +0.59	33.72	32.81	32.81	13,958
17 Apr 17	32.96000 +0.36	33.19	32.52	32.53	8,134
13 Apr 17	32.60000 -0.70	34.17	32.58	34.17	9,538
12 Apr 17	33.30000 +0.08	33.99	33.00	33.99	4,372
11 Apr 17	33.22000 +0.00	33.50	33.10	33.22	5,535
10 Apr 17	33.22000 -0.27	33.50	33.00	33.50	7,962
07 Apr 17	33.49000 +0.24	33.70	33.09	33.24	21,458
06 Apr 17	33.25000 +0.25	33.34	32.58	33.11	11,479
05 Apr 17	33.00000 -0.35	34.54	32.80	33.50	62,212
04 Apr 17	33.35000 -0.34	33.79	33.01	33.65	34,224
03 Apr 17	33.69000 -0.06	34.23	33.55	33.86	61,912
31 Mar 17	33.75000 -0.24	34.25	32.60	33.99	78,425
30 Mar 17	33.99000 -0.34	34.37	33.60	34.11	23,918
29 Mar 17	34.33000 +0.20	34.65	34.25	34.65	995
28 Mar 17	34.13000 +0.73	34.74	33.53	33.53	62,288
27 Mar 17	33.40000 -0.04	33.55	32.69	33.15	49,298
24 Mar 17	33.44000 -0.17	34.00	33.42	33.62	5,475
23 Mar 17	33.61000 +0.41	33.90	33.26	33.26	3,834
22 Mar 17	33.20000 -0.80	34.33	32.77	33.85	30,062
21 Mar 17	34.00000 -0.24	34.20	33.81	34.07	21,354
20 Mar 17	34.24000 -0.60	34.91	34.24	34.85	4,305
17 Mar 17	34.84000 +0.24	35.00	34.36	34.50	14,438
16 Mar 17	34.60000 -0.60	34.97	34.00	34.00	4,404
15 Mar 17	35.20000 +1.30	35.75	33.92	33.93	4,022
14 Mar 17	33.90000 -1.10	34.84	33.90	34.65	8,315
13 Mar 17	35.00000 +0.53	35.20	34.54	35.00	3,787
10 Mar 17	34.47000 -0.90	35.74	34.47	34.50	9,849
09 Mar 17	35.37000 +0.34	35.99	35.01	35.95	5,465
08 Mar 17	35.03000 -0.58	35.75	35.00	35.75	14,121
07 Mar 17	35.61000 -0.01	35.75	35.45	35.46	4,841
06 Mar 17	35.62000 -0.31	35.64	35.42	35.63	2,821
03 Mar 17	35.93000 -0.20	36.20	35.93	36.20	5,199
02 Mar 17	36.13000 -0.32	36.50	36.13	36.45	9,203
01 Mar 17	36.45000 +0.45	36.48	36.10	36.17	17,065
28 Feb 17	36.00000 -0.16	36.27	36.00	36.19	21,101
27 Feb 17	36.16000 -0.09	36.59	35.76	36.59	6,359
24 Feb 17	36.25000 -0.15	36.50	36.12	36.25	16,653
23 Feb 17	36.40000 -0.05	36.75	36.25	36.27	3,848
22 Feb 17	36.45000 -0.09	36.89	36.45	36.59	2,691
21 Feb 17	36.54000 -0.16	36.90	36.26	36.70	6,165
17 Feb 17	36.70000 +0.60	36.74	36.01	36.25	7,421
16 Feb 17	36.10000 +0.01	36.98	35.28	36.98	3,523
15 Feb 17	36.09000 +0.39	36.37	35.57	35.57	3,189
14 Feb 17	35.70000 +0.17	35.90	35.39	35.45	6,320
13 Feb 17	35.53000 +0.11	35.55	35.25	35.30	6,834
10 Feb 17	35.42000 +0.05	35.59	35.42	35.59	1,865
09 Feb 17	35.37000 +0.23	35.57	34.96	35.10	7,529
08 Feb 17	35.14000 +0.00	35.42	34.99	35.42	8,013
07 Feb 17	35.14000 -0.01	35.51	35.03	35.51	3,342
06 Feb 17	35.15000 -0.54	36.14	35.00	35.40	22,656
03 Feb 17	35.69000 +0.37	35.69	35.10	35.47	3,159
02 Feb 17	35.32000 -0.51	36.10	35.16	35.70	1,860
01 Feb 17	35.83000 +0.26	36.21	35.58	35.87	3,208
31 Jan 17	35.57000 -0.51	36.20	35.20	36.20	4,087
30 Jan 17	36.08000 -0.63	36.82	36.08	36.53	3,815
27 Jan 17	36.71000 -0.12	36.99	36.53	36.63	2,621
26 Jan 17	36.83000 -0.17	37.03	36.82	36.82	4,457
25 Jan 17	37.00000 +0.51	37.00	36.50	36.62	6,760
24 Jan 17	36.49000 +1.00	36.90	35.20	35.89	7,151
23 Jan 17	35.49000 +0.07	36.80	35.49	36.80	4,204
20 Jan 17	35.42000 -0.17	37.10	35.42	35.43	5,752
19 Jan 17	35.59000 -0.12	35.79	35.41	35.79	3,023
18 Jan 17	35.71000 +0.28	36.82	35.41	35.53	4,089
17 Jan 17	35.43000 -0.35	36.46	35.20	35.95	7,123
13 Jan 17	35.78000 -0.04	36.49	35.32	35.82	9,129
12 Jan 17	35.82000 -1.19	37.05	35.82	36.57	10,729
11 Jan 17	37.01000 +0.44	37.18	35.56	36.57	21,503
10 Jan 17	36.57000 +0.71	37.77	35.18	37.77	10,403
09 Jan 17	35.86000 -0.42	35.96	35.03	35.96	19,263
06 Jan 17	36.28000 -0.45	36.69	35.62	36.69	13,955
05 Jan 17	36.73000 -1.47	38.25	36.52	38.19	20,749
04 Jan 17	38.20000 +0.08	38.75	38.01	38.75	7,746
03 Jan 17	38.12000 -0.49	38.90	38.00	38.90	12,960
30 Dec 16	38.61000 -0.13	39.35	38.61	39.25	2,841
29 Dec 16	38.74000 +0.22	38.99	38.42	38.62	3,932
28 Dec 16	38.52000 -0.48	39.38	38.52	39.03	4,649
27 Dec 16	39.00000 -0.29	39.59	37.73	39.03	16,356
23 Dec 16	39.29000 +0.15	39.65	39.05	39.12	4,501
22 Dec 16	39.14000 -0.18	39.65	39.06	39.08	6,144
21 Dec 16	39.32000 +0.03	39.50	38.90	39.20	21,166
20 Dec 16	39.29000 +0.48	39.64	38.13	39.10	9,785
19 Dec 16	38.81000 +1.06	39.75	37.19	37.72	13,501
16 Dec 16	37.75000 -0.02	38.05	37.07	38.05	41,836
15 Dec 16	37.77000 +1.12	38.37	36.65	36.72	21,370
14 Dec 16	36.65000 +1.12	36.93	35.55	35.84	9,773
13 Dec 16	35.53000 +0.04	35.60	35.04	35.60	10,649
12 Dec 16	35.49000 +0.34	35.74	34.77	34.90	30,688
09 Dec 16	35.15000 +0.71	35.75	34.34	34.34	29,465
08 Dec 16	34.44000 +0.13	34.70	34.26	34.46	20,238
07 Dec 16	34.31000 -0.04	34.45	33.96	34.41	12,516
06 Dec 16	34.35000 +0.55	34.49	33.74	33.78	22,302
05 Dec 16	33.80000 +0.63	33.84	33.30	33.30	7,210
02 Dec 16	33.17000 -0.47	33.84	33.15	33.64	21,637
01 Dec 16	33.64000 -0.06	34.10	33.36	33.79	12,494
30 Nov 16	33.70000 +0.11	34.47	33.25	33.86	9,468
29 Nov 16	33.59000 -0.10	33.87	32.84	33.87	6,694
28 Nov 16	33.69000 -0.17	33.85	33.59	33.83	6,913
25 Nov 16	33.86000 +0.11	33.86	33.22	33.22	2,729
23 Nov 16	33.75000 +0.16	34.52	32.77	33.48	10,097
22 Nov 16	33.59000 +0.59	33.66	32.96	33.66	7,321
21 Nov 16	33.00000 +0.06	33.15	32.63	33.00	7,352
18 Nov 16	32.94000 +0.33	33.00	32.72	32.78	12,373
17 Nov 16	32.61000 -0.58	33.20	32.60	33.20	17,771
16 Nov 16	33.19000 +0.56	33.19	32.52	32.75	18,241
15 Nov 16	32.63000 +0.03	32.81	32.17	32.53	6,327
14 Nov 16	32.60000 +0.10	32.70	32.25	32.50	17,907
11 Nov 16	32.50000 +2.51	33.00	29.86	29.86	85,249
10 Nov 16	29.99000 +0.55	30.15	28.65	29.61	14,818
09 Nov 16	29.44000 +1.47	29.45	27.53	27.95	14,190
08 Nov 16	27.97000 -0.03	28.29	27.90	28.04	7,137
07 Nov 16	28.00000 +0.05	28.39	27.50	28.38	9,689
04 Nov 16	27.95000 -0.33	28.63	27.92	28.01	8,360
03 Nov 16	28.28000 -0.08	28.56	27.86	28.44	4,890
02 Nov 16	28.36000 +0.08	28.65	28.30	28.41	4,445
01 Nov 16	28.28000 -0.43	28.74	28.21	28.74	3,204
31 Oct 16	28.71000 -0.17	29.00	28.60	28.86	13,686
28 Oct 16	28.88000 +0.37	28.88	28.03	28.61	1,974
27 Oct 16	28.51000 +0.60	29.00	28.23	28.52	4,800
26 Oct 16	27.91000 -0.49	28.25	27.91	28.25	2,534
25 Oct 16	28.40000 +0.60	28.75	27.25	27.25	4,560
24 Oct 16	27.80000 +0.20	27.80	27.60	27.76	2,407
21 Oct 16	27.60000 -0.20	27.83	27.26	27.83	6,405
20 Oct 16	27.80000 +0.11	27.95	27.80	27.87	1,598
19 Oct 16	27.69000 -0.13	27.95	27.45	27.95	3,622
18 Oct 16	27.82000 +0.20	27.95	27.69	27.89	3,105
17 Oct 16	27.62000 +0.22	27.65	27.19	27.65	3,052
14 Oct 16	27.40000 -0.16	27.95	27.31	27.71	2,219
13 Oct 16	27.56000 -0.21	27.78	27.56	27.65	4,207
12 Oct 16	27.77000 +0.22	27.91	27.52	27.64	4,047
11 Oct 16	27.55000 +0.01	28.52	27.42	27.60	56,404
10 Oct 16	27.54000 +0.12	27.60	27.21	27.57	4,995
07 Oct 16	27.42000 -0.48	27.83	27.03	27.77	4,319
06 Oct 16	27.90000 +0.27	28.35	27.61	28.35	3,762
05 Oct 16	27.63000 -0.09	27.77	27.23	27.77	3,349
04 Oct 16	27.72000 -0.16	27.92	27.00	27.00	4,334
03 Oct 16	27.88000 -0.12	28.01	27.85	27.88	8,068
30 Sep 16	28.00000 +0.64	28.60	27.13	27.50	8,564
29 Sep 16	27.36000 -0.19	27.55	27.00	27.55	4,452
28 Sep 16	27.55000 +0.25	27.95	27.23	27.23	6,792
27 Sep 16	27.30000 -0.01	27.59	27.18	27.49	8,491
26 Sep 16	27.31000 -0.40	27.99	27.11	27.65	16,778
23 Sep 16	27.71000 -0.32	27.87	27.71	27.74	2,059
22 Sep 16	28.03000 +0.08	28.07	27.50	28.07	4,208
21 Sep 16	27.95000 +0.15	27.96	27.56	27.56	3,960
20 Sep 16	27.80000 -0.10	28.05	27.69	28.05	3,236
19 Sep 16	27.90000 -0.37	28.42	27.44	28.42	45,586
16 Sep 16	28.27000 +0.07	28.40	28.15	28.31	16,231
15 Sep 16	28.20000 +0.15	28.44	27.52	28.13	4,324
14 Sep 16	28.05000 -0.07	28.68	28.05	28.68	1,459
13 Sep 16	28.12000 -0.72	28.63	28.06	28.59	6,286
12 Sep 16	28.84000 +0.20	28.94	28.27	28.64	6,384
09 Sep 16	28.64000 -0.53	29.00	28.64	28.96	5,124
08 Sep 16	29.17000 +0.08	29.25	29.00	29.00	7,690
07 Sep 16	29.09000 -0.05	29.35	29.02	29.08	7,302
06 Sep 16	29.14000 -0.01	29.78	28.97	29.31	11,474
02 Sep 16	29.15000 +0.14	29.20	29.15	29.19	7,442
01 Sep 16	29.01000 +0.17	29.02	28.80	28.82	6,985
31 Aug 16	28.84000 -0.08	28.94	27.79	27.79	5,671
30 Aug 16	28.92000 +0.12	29.05	28.92	29.00	3,929
29 Aug 16	28.80000 +0.20	28.99	28.80	28.85	3,178
26 Aug 16	28.60000 -0.33	29.14	28.20	29.00	5,409
25 Aug 16	28.93000 +0.25	28.97	28.66	28.70	6,018
24 Aug 16	28.68000 -0.06	28.87	28.68	28.70	2,457
23 Aug 16	28.74000 +0.15	29.02	28.53	28.53	7,219
22 Aug 16	28.59000 +0.00	28.74	28.33	28.45	6,892
19 Aug 16	28.59000 +0.01	28.72	28.47	28.67	11,094
18 Aug 16	28.58000 +0.25	28.73	28.38	28.38	6,017
17 Aug 16	28.33000 -0.15	28.59	28.15	28.15	3,092
16 Aug 16	28.48000 -0.40	28.76	28.43	28.56	3,993
15 Aug 16	28.88000 +0.24	29.00	28.67	28.75	6,341
12 Aug 16	28.64000 +0.09	28.80	28.15	28.53	26,440
11 Aug 16	28.55000 -0.06	28.88	28.25	28.68	6,169
10 Aug 16	28.61000 -0.44	29.00	28.40	28.81	6,266
09 Aug 16	29.05000 +0.22	29.05	28.60	28.64	4,640
08 Aug 16	28.83000 +0.26	28.83	28.41	28.72	3,503
05 Aug 16	28.57000 +0.49	28.99	27.98	28.14	11,512
04 Aug 16	28.08010 -0.27	28.42	28.00	28.06	5,479
03 Aug 16	28.35000 +0.15	28.66	28.14	28.25	4,700
02 Aug 16	28.20000 -0.40	28.78	28.20	28.66	7,252
01 Aug 16	28.60000 -0.34	29.08	28.48	28.85	10,219
29 Jul 16	28.94000 +0.20	29.37	28.93	29.36	14,905
28 Jul 16	28.74000 +0.03	28.81	28.60	28.60	8,965
27 Jul 16	28.71000 -0.04	28.77	27.75	28.54	13,414
26 Jul 16	28.75000 +0.48	29.00	28.06	28.06	15,574
25 Jul 16	28.27000 +0.09	28.56	28.14	28.20	19,758
22 Jul 16	28.18000 +0.28	28.21	27.76	27.76	7,309
21 Jul 16	27.90000 +0.05	28.03	27.39	27.88	14,028
20 Jul 16	27.85000 +0.12	28.03	27.42	27.66	10,246
19 Jul 16	27.73000 -0.47	28.24	27.43	27.92	13,994
18 Jul 16	28.20000 -0.05	28.25	27.68	28.17	6,431
15 Jul 16	28.25000 +0.01	28.25	27.21	28.25	10,356
14 Jul 16	28.24000 +0.11	28.33	27.91	28.30	14,439
13 Jul 16	28.13000 -0.10	28.38	28.04	28.21	8,739
12 Jul 16	28.23000 +0.08	28.48	28.10	28.37	29,862
11 Jul 16	28.15000 -0.04	28.50	27.73	27.73	21,627
08 Jul 16	28.19000 +0.31	28.57	27.72	28.18	39,139
07 Jul 16	27.88000 -0.51	28.50	27.70	28.25	12,651
06 Jul 16	28.39000 +0.89	28.51	26.62	27.26	32,507
05 Jul 16	27.50000 -0.46	28.28	27.11	27.76	23,657
01 Jul 16	27.96000 +0.49	28.00	27.30	27.47	16,735
30 Jun 16	27.47000 +0.82	28.54	26.37	26.99	22,063
29 Jun 16	26.65000 +0.57	28.01	26.22	28.01	17,135
28 Jun 16	26.08000 +1.09	26.22	25.12	25.33	34,717
27 Jun 16	24.99000 -1.90	26.97	24.76	26.97	41,754
24 Jun 16	26.89000 -1.11	28.59	26.59	27.68	565,846
23 Jun 16	28.00000 +0.50	28.12	27.59	27.71	46,337
22 Jun 16	27.50000 +0.77	27.50	26.70	26.74	28,476
21 Jun 16	26.73000 +0.69	26.81	25.90	26.30	27,148
20 Jun 16	26.04000 -0.08	26.82	25.94	26.31	28,734
17 Jun 16	26.12000 -0.54	26.80	25.96	26.78	23,668
16 Jun 16	26.66000 +0.12	26.86	26.33	26.84	14,877
15 Jun 16	26.54000 -0.07	27.27	25.64	26.67	17,873
14 Jun 16	26.61000 -0.28	27.71	25.43	27.71	25,301
13 Jun 16	26.89000 -0.65	27.99	26.50	27.99	20,207
10 Jun 16	27.54000 -0.01	27.75	27.48	27.49	5,255
09 Jun 16	27.55000 -0.12	27.72	27.31	27.64	5,003
08 Jun 16	27.67000 +0.24	27.74	27.26	27.58	12,835
07 Jun 16	27.43000 +0.17	27.74	27.36	27.36	10,199
06 Jun 16	27.26000 +0.08	27.60	27.26	27.26	10,046
03 Jun 16	27.18000 -0.56	27.75	27.16	27.75	8,872
02 Jun 16	27.74000 +0.04	28.13	27.60	28.13	4,103
01 Jun 16	27.70000 -0.03	27.92	27.50	27.75	4,717
31 May 16	27.73000 -0.47	28.33	27.69	28.11	12,557
27 May 16	28.20000 +0.01	28.38	28.00	28.25	16,053
26 May 16	28.19000 -0.02	28.49	28.12	28.24	5,940
25 May 16	28.21000 +0.03	28.46	28.06	28.18	19,048
24 May 16	28.18000 +0.18	28.43	28.06	28.09	13,952
23 May 16	28.00000 -0.15	28.31	28.00	28.25	6,522
20 May 16	28.15000 -0.16	28.59	28.15	28.26	14,337
19 May 16	28.31000 +0.31	28.47	27.88	27.88	14,877
18 May 16	28.00000 +0.03	28.00	27.81	27.92	14,651
17 May 16	27.97000 -0.03	28.00	27.79	27.84	13,005
16 May 16	28.00000 +0.15	28.00	27.91	28.00	7,360
13 May 16	27.85000 -0.02	28.00	27.41	28.00	10,777
12 May 16	27.87000 -0.09	27.96	27.41	27.96	8,282
11 May 16	27.96000 +0.01	28.24	27.63	27.97	12,189
10 May 16	27.95000 -0.25	28.30	27.71	28.10	27,958
09 May 16	28.20000 +0.01	28.35	27.86	28.15	12,587
06 May 16	28.19000 -0.15	28.48	28.03	28.25	13,494
05 May 16	28.34000 -0.06	28.49	28.12	28.23	13,068
04 May 16	28.40000 +0.17	28.55	28.23	28.37	18,916
03 May 16	28.23000 +0.24	28.95	27.72	27.96	13,045
02 May 16	27.99000 +0.09	28.13	27.79	27.89	25,626
29 Apr 16	27.90000 -0.09	28.00	27.52	28.00	13,484
28 Apr 16	27.99000 -0.01	28.00	27.92	28.00	5,777
27 Apr 16	28.00000 +0.12	28.00	27.71	27.88	28,684
26 Apr 16	27.88000 +0.30	27.99	27.52	27.56	20,295
25 Apr 16	27.57500 +0.15	27.65	27.27	27.54	13,581
22 Apr 16	27.43000 -0.05	27.50	27.37	27.48	17,997
21 Apr 16	27.48000 +0.27	27.50	26.94	27.09	12,902
20 Apr 16	27.21000 +0.07	27.28	26.87	27.15	17,968
19 Apr 16	27.14000 +0.08	27.21	27.08	27.10	7,549
18 Apr 16	27.06000 +0.05	27.40	27.00	27.00	9,964
15 Apr 16	27.01000 -0.08	27.46	27.01	27.25	7,791
14 Apr 16	27.09000 +0.00	27.12	26.81	26.97	12,702
13 Apr 16	27.09000 -0.01	27.23	27.00	27.13	14,617
12 Apr 16	27.10000 +0.07	27.25	26.60	27.17	18,544
11 Apr 16	27.03000 +0.08	27.13	26.81	26.90	5,018
08 Apr 16	26.95000 -0.05	27.08	26.87	27.00	4,238
07 Apr 16	27.00000 +0.13	27.00	26.65	26.79	15,315
06 Apr 16	26.87000 +0.04	26.90	26.81	26.87	5,638
05 Apr 16	26.83000 -0.02	26.93	26.49	26.70	5,987
04 Apr 16	26.85000 +0.25	27.45	25.95	27.45	11,056
01 Apr 16	26.60000 -0.21	27.00	26.51	26.75	10,331
31 Mar 16	26.81000 -0.18	27.00	26.77	26.94	6,000
30 Mar 16	26.99000 +0.17	27.07	26.88	26.94	9,239
29 Mar 16	26.82000 -0.21	27.10	26.63	26.94	7,243
28 Mar 16	27.03000 +0.04	27.10	27.00	27.00	1,493
24 Mar 16	26.99000 +0.14	27.25	26.84	26.99	12,339
23 Mar 16	26.85000 +0.15	27.03	26.85	26.95	3,366
22 Mar 16	26.70000 +0.16	27.00	26.58	26.81	7,273
21 Mar 16	26.54000 -0.15	27.09	26.54	26.69	6,633
18 Mar 16	26.69000 -0.31	27.10	26.69	26.95	8,702
17 Mar 16	27.00000 +0.02	27.00	26.90	26.99	1,513
16 Mar 16	26.98000 +0.08	26.98	26.95	26.95	864
15 Mar 16	26.90000 +0.05	26.90	26.53	26.84	7,169
14 Mar 16	26.85000 +0.39	26.89	26.30	26.30	4,260
11 Mar 16	26.46000 -0.02	26.74	26.46	26.50	7,930
10 Mar 16	26.48000 +0.48	26.50	25.90	26.19	5,965
09 Mar 16	26.00000 +0.61	26.00	25.37	25.37	10,651
08 Mar 16	25.39000 +0.03	25.97	25.26	25.40	17,940
07 Mar 16	25.36000 +0.08	25.73	25.19	25.35	6,987
04 Mar 16	25.28000 -0.07	25.35	24.96	25.25	18,085
03 Mar 16	25.35000 +0.15	25.35	25.06	25.06	16,661
02 Mar 16	25.20000 +0.05	25.20	25.04	25.04	2,763
01 Mar 16	25.15000 +0.30	25.25	24.80	24.80	9,429
29 Feb 16	24.85000 +0.00	25.15	24.41	25.05	8,170
26 Feb 16	24.85000 -0.15	25.25	24.69	25.21	7,860
25 Feb 16	25.00000 +0.25	25.00	25.00	25.00	2,612
24 Feb 16	24.75000 -0.10	25.00	24.62	24.79	6,376
23 Feb 16	24.85000 +0.06	24.92	24.57	24.63	4,812
22 Feb 16	24.79000 +0.31	24.90	24.35	24.73	6,662
19 Feb 16	24.48000 -0.04	24.99	24.25	24.26	2,980
18 Feb 16	24.52000 -0.32	24.72	24.30	24.30	5,482
17 Feb 16	24.84000 +0.30	25.13	24.28	25.00	6,891
16 Feb 16	24.54000 +0.42	24.81	24.08	24.41	8,424
12 Feb 16	24.12000 -0.13	24.49	23.90	24.33	8,279
11 Feb 16	24.25000 -0.25	24.40	23.94	24.15	8,195
10 Feb 16	24.50000 +0.04	24.71	24.12	24.64	4,712
09 Feb 16	24.46000 -0.04	25.07	24.21	24.95	3,600
08 Feb 16	24.50000 -0.50	25.70	23.76	24.67	5,154
05 Feb 16	25.00000 -0.30	25.49	24.91	25.39	10,740
04 Feb 16	25.30000 +0.05	25.42	25.25	25.31	4,077
03 Feb 16	25.25000 +0.14	25.47	25.10	25.40	5,864
02 Feb 16	25.11000 -0.10	25.47	25.10	25.14	1,966
01 Feb 16	25.21000 -0.30	25.73	25.04	25.55	4,045
29 Jan 16	25.51000 -0.14	25.90	25.51	25.87	4,009
28 Jan 16	25.64500 +0.00	25.85	25.48	25.83	4,818
27 Jan 16	25.65000 -0.04	25.93	25.45	25.70	2,121
26 Jan 16	25.69000 +1.00	25.69	25.10	25.40	9,142
25 Jan 16	24.69000 -0.34	25.18	24.69	24.79	1,208
22 Jan 16	25.03000 +0.62	25.03	24.63	24.63	1,246
21 Jan 16	24.41000 +0.06	24.45	21.29	21.29	6,824
20 Jan 16	24.35500 -0.72	24.90	24.35	24.90	8,300
19 Jan 16	25.07000 -0.95	26.23	24.29	26.20	14,886
15 Jan 16	26.02000 -0.11	26.35	25.41	26.01	9,147
14 Jan 16	26.13000 -0.36	26.69	26.05	26.69	3,402
13 Jan 16	26.49000 -0.32	26.90	25.88	25.88	6,641
12 Jan 16	26.81000 -0.04	26.99	26.65	26.99	5,212
11 Jan 16	26.85000 +0.06	26.97	26.16	26.79	2,763
08 Jan 16	26.79000 +0.02	26.90	26.68	26.77	7,941
07 Jan 16	26.77000 -0.06	26.79	26.43	26.45	2,630
06 Jan 16	26.82500 +0.10	26.90	26.29	26.90	5,623
05 Jan 16	26.73000 +0.51	26.99	25.66	25.66	3,906
04 Jan 16	26.21500 +0.24	26.39	25.80	25.80	3,488
31 Dec 15	25.98000 -0.16	26.34	25.98	26.04	6,557
30 Dec 15	26.14000 -0.01	26.20	25.86	26.20	1,266
29 Dec 15	26.15000 +0.08	26.29	26.10	26.29	682
28 Dec 15	26.07000 -0.25	26.40	26.07	26.33	1,962
24 Dec 15	26.32000 +0.01	26.32	26.32	26.32	467
23 Dec 15	26.31000 +0.00	26.31	26.31	26.31	6
22 Dec 15	26.31000 -0.11	26.40	26.15	26.15	1,910
21 Dec 15	26.42000 +0.21	26.50	25.82	26.46	3,936
18 Dec 15	26.21000 -0.21	26.49	26.09	26.40	9,764
17 Dec 15	26.42000 +0.04	26.42	25.98	26.42	3,009
16 Dec 15	26.38000 +0.58	26.41	25.84	25.91	4,299
15 Dec 15	25.80000 -0.36	26.39	25.00	25.00	4,793
14 Dec 15	26.16000 +0.27	26.17	25.61	25.61	22,802
11 Dec 15	25.89000 -0.45	26.39	24.90	26.07	6,071
10 Dec 15	26.34000 +0.33	26.40	25.94	25.95	2,288
09 Dec 15	26.01000 -0.26	26.39	25.50	25.94	4,184
08 Dec 15	26.27000 +0.17	26.27	26.06	26.06	2,373
07 Dec 15	26.10000 -0.30	26.40	25.97	26.35	1,960
04 Dec 15	26.40000 +0.13	26.40	26.23	26.32	1,994
03 Dec 15	26.26990 -0.09	26.40	25.18	25.23	2,963
02 Dec 15	26.36000 +0.00	26.39	25.82	26.37	3,777
01 Dec 15	26.36000 -0.04	26.40	26.08	26.40	3,461
30 Nov 15	26.40000 +0.03	26.40	26.20	26.20	7,523
27 Nov 15	26.37000 +0.46	26.37	26.03	26.03	871
25 Nov 15	25.91000 -0.28	26.37	25.91	26.37	316
24 Nov 15	26.19000 +0.05	26.19	26.05	26.09	17,940
23 Nov 15	26.14000 +0.23	26.17	25.54	25.54	25,936
20 Nov 15	25.91010 -0.05	25.98	25.75	25.98	2,647
19 Nov 15	25.96000 -0.03	26.00	25.26	26.00	63,240
18 Nov 15	25.99000 +0.01	26.49	25.99	26.49	6,147
17 Nov 15	25.98000 -0.03	26.08	25.66	26.00	7,155
16 Nov 15	26.01000 -0.04	26.25	25.99	25.99	12,114
13 Nov 15	26.05000 -0.02	26.11	25.64	26.00	3,362
12 Nov 15	26.07000 +0.12	26.09	25.85	25.95	4,124
11 Nov 15	25.95000 -0.01	26.10	25.95	25.96	3,456
10 Nov 15	25.96000 -0.03	26.04	25.95	25.95	2,921
09 Nov 15	25.99000 +0.00	26.00	25.76	25.76	3,047
06 Nov 15	25.99000 +0.01	26.00	25.89	25.99	5,495
05 Nov 15	25.98000 +0.31	26.00	25.54	25.54	3,864
04 Nov 15	25.67000 -0.12	26.00	25.51	26.00	11,913
03 Nov 15	25.79000 +0.28	26.10	25.79	26.00	3,197
02 Nov 15	25.51000 +0.13	25.63	25.15	25.26	9,988
30 Oct 15	25.38000 -0.11	25.46	24.95	25.46	3,501
29 Oct 15	25.49000 -0.08	25.58	25.32	25.52	2,101
28 Oct 15	25.57000 -0.01	25.89	25.57	25.89	1,886
27 Oct 15	25.58000 +0.66	25.74	24.95	24.99	13,948
26 Oct 15	24.92000 -0.88	25.53	24.62	25.41	9,936
23 Oct 15	25.80000 +0.10	25.97	25.28	25.81	3,371
22 Oct 15	25.70000 -0.21	25.98	25.23	25.75	2,021
21 Oct 15	25.91000 +0.03	25.99	25.29	25.88	2,532
20 Oct 15	25.88000 +0.18	25.91	25.28	25.29	2,241
19 Oct 15	25.70000 -0.40	26.37	25.70	25.82	7,711
16 Oct 15	26.10000 +0.04	26.98	26.07	26.98	4,402
15 Oct 15	26.06000 +0.56	26.70	25.77	25.77	15,767
14 Oct 15	25.50000 -0.27	26.94	25.32	25.73	2,762
13 Oct 15	25.77000 -0.58	26.52	25.29	26.52	7,552
12 Oct 15	26.35000 +0.11	27.22	26.25	26.25	15,204
09 Oct 15	26.24000 +0.24	26.24	25.47	26.00	9,623
08 Oct 15	26.00000 +0.14	26.00	25.80	25.81	7,251
07 Oct 15	25.86000 -0.24	26.10	25.12	26.10	9,345
06 Oct 15	26.10000 -0.02	26.22	25.95	26.04	4,344
05 Oct 15	26.12000 +0.12	26.21	24.97	26.13	584,882
02 Oct 15	26.00000 -0.02	26.24	24.31	25.85	12,231
01 Oct 15	26.02000 +0.23	26.21	25.81	26.21	2,558
30 Sep 15	25.79000 -0.11	26.50	25.31	25.68	4,810
29 Sep 15	25.89990 -0.07	26.39	25.50	25.76	8,817
28 Sep 15	25.97000 +0.37	26.24	24.78	24.78	1,260
25 Sep 15	25.60000 +0.07	26.21	25.32	26.00	1,542
24 Sep 15	25.53000 -0.46	25.97	25.53	25.97	1,689
23 Sep 15	25.99000 -0.21	26.20	25.50	26.20	9,338
22 Sep 15	26.20050 +0.57	26.25	25.33	25.56	7,119
21 Sep 15	25.63000 -0.24	25.98	25.63	25.98	748
18 Sep 15	25.87000 +0.32	25.89	25.38	25.50	16,130
17 Sep 15	25.55000 +0.00	25.55	25.35	25.50	2,729
16 Sep 15	25.55000 +0.49	25.75	25.15	25.15	19,734
15 Sep 15	25.06000 +0.06	25.13	24.90	25.00	2,820
14 Sep 15	25.00000 +0.20	25.00	24.68	24.84	4,377
11 Sep 15	24.80000 +0.13	24.84	24.58	24.60	1,750
10 Sep 15	24.67000 +0.16	24.75	24.50	24.62	2,603
09 Sep 15	24.51000 -0.09	25.00	24.51	24.55	1,386
08 Sep 15	24.60000 -0.15	24.89	24.46	24.89	5,624
04 Sep 15	24.75000 -0.09	24.85	24.75	24.80	3,055
03 Sep 15	24.84000 +0.04	24.85	24.80	24.85	816
02 Sep 15	24.80000 +0.25	24.84	24.75	24.84	3,187
01 Sep 15	24.55000 -0.56	24.81	24.46	24.75	2,685
31 Aug 15	25.11000 +0.40	25.30	24.50	24.50	2,057
28 Aug 15	24.71000 +0.21	24.74	23.90	24.47	2,828
27 Aug 15	24.50000 -0.02	24.98	24.50	24.98	1,824
26 Aug 15	24.52000 +0.08	24.87	23.53	24.68	5,451
25 Aug 15	24.44000 +0.02	24.92	24.21	24.83	1,634
24 Aug 15	24.42000 +0.02	24.70	24.00	24.00	1,245
21 Aug 15	24.40000 +0.06	24.68	24.13	24.25	49,218
20 Aug 15	24.34000 +0.00	24.87	24.05	24.25	3,267
19 Aug 15	24.34000 -0.16	24.63	24.07	24.33	5,506
18 Aug 15	24.50000 +0.01	24.50	24.47	24.50	859
17 Aug 15	24.49000 -0.31	24.49	24.49	24.49	1,173
14 Aug 15	24.80000 +0.55	24.99	24.14	24.75	5,890
13 Aug 15	24.25000 -0.05	24.47	24.13	24.35	5,360
12 Aug 15	24.30000 -0.09	24.63	24.21	24.36	2,368
11 Aug 15	24.39000 -0.20	24.93	24.36	24.44	944
10 Aug 15	24.59000 +0.44	24.72	24.09	24.43	13,238
07 Aug 15	24.15000 -0.40	24.66	23.60	24.65	13,578
06 Aug 15	24.55000 -0.19	24.75	24.25	24.74	1,838
05 Aug 15	24.74000 +0.49	24.95	24.20	24.35	9,690
04 Aug 15	24.25000 +0.23	24.32	24.10	24.10	1,842
03 Aug 15	24.02000 -0.21	24.22	22.68	23.06	6,936
31 Jul 15	24.23000 +0.04	24.35	24.01	24.01	25,056
30 Jul 15	24.19000 +0.02	24.34	23.79	23.98	6,393
29 Jul 15	24.17000 -0.10	24.50	24.17	24.50	9,157
28 Jul 15	24.27000 -0.04	24.48	24.27	24.48	1,491
27 Jul 15	24.31000 -0.15	24.65	24.29	24.37	3,054
24 Jul 15	24.46000 -0.24	24.88	24.46	24.76	1,427
23 Jul 15	24.70000 -0.10	25.00	24.53	25.00	5,476
22 Jul 15	24.80000 +0.08	24.80	24.74	24.74	2,265
21 Jul 15	24.72000 -0.01	25.00	24.72	24.75	3,236
20 Jul 15	24.73000 -0.22	24.95	24.73	24.91	2,104
17 Jul 15	24.95000 -0.01	24.95	24.63	24.80	3,620
16 Jul 15	24.96000 +0.10	25.39	24.73	25.39	3,655
15 Jul 15	24.86000 -0.11	25.04	24.77	25.03	16,969
14 Jul 15	24.97000 -0.05	25.34	24.63	25.34	6,413
13 Jul 15	25.02000 -0.03	25.15	24.90	25.11	4,432
10 Jul 15	25.05000 -0.08	25.25	24.94	25.25	6,830
09 Jul 15	25.13000 +0.04	25.37	25.00	25.25	6,867
08 Jul 15	25.09000 -0.15	25.29	25.06	25.10	8,216
07 Jul 15	25.24000 -0.03	25.30	25.17	25.17	1,793
06 Jul 15	25.27000 +0.05	25.27	25.15	25.20	5,715
02 Jul 15	25.22000 +0.02	25.34	25.13	25.13	2,274
01 Jul 15	25.20000 -0.04	25.34	25.06	25.29	11,392
30 Jun 15	25.24000 +0.03	25.41	25.17	25.32	15,178
29 Jun 15	25.21000 +0.20	25.35	25.17	25.22	16,164
26 Jun 15	25.01000 -0.37	25.50	25.01	25.50	27,718
25 Jun 15	25.38000 +0.45	25.50	25.00	25.00	9,233
24 Jun 15	24.93000 +0.07	25.41	24.85	25.00	12,141
23 Jun 15	24.86000 +0.14	24.97	24.55	24.90	18,086
22 Jun 15	24.72000 +0.32	24.75	24.48	24.64	10,792
19 Jun 15	24.40000 +1.57	24.42	23.24	23.50	103,668
18 Jun 15	22.83000 -0.11	22.98	22.60	22.84	4,453
17 Jun 15	22.94000 -0.01	22.99	22.50	22.50	7,586
16 Jun 15	22.95000 +0.05	23.19	22.52	22.52	9,361
15 Jun 15	22.90000 -0.08	23.00	22.78	23.00	4,212
12 Jun 15	22.98000 +0.03	23.00	22.95	22.95	2,167
11 Jun 15	22.95000 +0.00	23.00	22.74	22.98	3,583
10 Jun 15	22.95000 +0.03	23.00	22.33	23.00	2,268
09 Jun 15	22.92000 +0.12	22.99	22.61	22.80	3,229
08 Jun 15	22.80000 -0.04	22.85	22.27	22.27	7,137
05 Jun 15	22.84000 +0.08	22.85	22.62	22.81	2,670
04 Jun 15	22.76000 +0.03	22.85	22.62	22.68	1,619
03 Jun 15	22.73000 +0.13	22.87	22.47	22.70	2,026
02 Jun 15	22.60000 +0.21	23.00	22.40	22.58	39,705
01 Jun 15	22.39000 +0.12	22.54	22.21	22.54	1,512
29 May 15	22.27000 -0.17	22.42	22.13	22.29	1,344
28 May 15	22.44000 +0.09	22.49	22.40	22.40	1,002
27 May 15	22.35000 +0.16	22.47	22.16	22.32	4,371
26 May 15	22.19000 -0.15	22.48	22.09	22.09	1,508
22 May 15	22.34000 +0.09	22.57	22.34	22.44	2,136
21 May 15	22.25200 -0.18	22.55	22.17	22.17	22,638
20 May 15	22.43000 -0.02	22.43	22.43	22.43	224
19 May 15	22.45000 +0.03	22.63	22.14	22.18	3,139
18 May 15	22.42000 +0.11	22.42	22.20	22.28	5,704
15 May 15	22.31000 +0.05	22.33	22.05	22.05	1,046
14 May 15	22.26000 -0.01	22.34	22.25	22.29	8,809
13 May 15	22.27000 +0.02	22.32	22.21	22.25	2,359
12 May 15	22.25000 +0.20	22.30	22.10	22.21	6,968
11 May 15	22.05000 -0.25	22.40	22.05	22.40	33,145
08 May 15	22.30000 +0.25	22.51	21.90	22.25	7,575
07 May 15	22.05000 -0.21	22.29	21.78	21.94	1,604
06 May 15	22.26000 +0.16	22.36	22.00	22.00	3,206
05 May 15	22.10000 -0.06	22.23	21.88	22.07	3,043
04 May 15	22.16000 -0.08	22.19	21.84	21.92	11,583
01 May 15	22.24000 +0.59	22.24	21.74	21.75	5,623
30 Apr 15	21.65000 -0.23	21.91	21.50	21.50	4,142
29 Apr 15	21.88000 +0.30	21.92	21.55	21.71	4,436
28 Apr 15	21.58000 -0.21	21.90	21.16	21.90	18,667
27 Apr 15	21.79000 +0.09	21.83	21.08	21.74	5,515
24 Apr 15	21.70000 +0.15	21.83	21.00	21.00	4,319
23 Apr 15	21.55000 -0.12	21.84	21.54	21.72	5,316
22 Apr 15	21.67000 +0.09	21.71	21.67	21.71	2,398
21 Apr 15	21.58000 -0.05	21.94	21.58	21.71	3,641
20 Apr 15	21.63000 -0.20	21.96	21.63	21.81	4,342
17 Apr 15	21.83000 -0.03	21.92	21.45	21.61	5,946
16 Apr 15	21.86000 +0.12	21.92	21.76	21.77	12,299
15 Apr 15	21.74000 +0.25	21.84	21.42	21.56	6,094
14 Apr 15	21.49000 +0.14	21.50	21.40	21.41	6,990
13 Apr 15	21.35000 +0.10	21.47	21.19	21.19	3,305
10 Apr 15	21.25000 +0.00	21.60	21.11	21.11	4,804
09 Apr 15	21.25000 -0.22	21.48	21.25	21.42	3,579
08 Apr 15	21.47000 +0.09	21.48	21.38	21.40	3,703
07 Apr 15	21.38000 +0.13	21.67	21.35	21.44	2,680
06 Apr 15	21.25000 -0.13	21.38	21.03	21.03	4,797
02 Apr 15	21.38000 +0.16	21.40	21.11	21.19	3,643
01 Apr 15	21.22000 -0.05	21.52	21.19	21.52	2,681
31 Mar 15	21.27000 +0.08	21.40	21.20	21.28	3,839
30 Mar 15	21.19000 -0.04	21.33	20.40	20.40	15,707
27 Mar 15	21.23000 +0.08	21.34	21.23	21.25	1,758
26 Mar 15	21.15000 -0.06	21.46	21.15	21.46	3,413
25 Mar 15	21.21000 -0.04	21.43	21.10	21.10	3,972
24 Mar 15	21.25000 +0.25	21.33	21.01	21.14	3,379
23 Mar 15	21.00000 -0.07	21.41	21.00	21.11	9,128
20 Mar 15	21.07000 -0.28	21.56	21.07	21.56	5,801
19 Mar 15	21.35000 +0.16	21.50	20.91	20.91	8,184
18 Mar 15	21.19000 -0.08	21.25	21.04	21.21	6,676
17 Mar 15	21.27000 +0.23	21.71	21.25	21.36	1,558
16 Mar 15	21.04000 -0.08	21.22	20.94	21.00	4,311
13 Mar 15	21.12000 -0.04	21.55	21.12	21.55	2,796
12 Mar 15	21.16000 -0.14	21.47	21.16	21.36	3,724
11 Mar 15	21.30000 -0.09	21.56	21.29	21.40	11,355
10 Mar 15	21.39000 -0.07	21.49	21.34	21.34	9,801
09 Mar 15	21.46000 -0.04	21.68	21.45	21.61	3,153
06 Mar 15	21.50000 +0.14	21.72	21.36	21.36	1,931
05 Mar 15	21.36000 -0.07	21.53	21.26	21.44	2,198
04 Mar 15	21.43000 +0.10	21.43	21.23	21.23	3,880
03 Mar 15	21.33000 -0.09	21.48	21.20	21.30	3,801
02 Mar 15	21.42000 +0.10	21.55	21.25	21.31	1,950
27 Feb 15	21.32000 +0.02	21.47	21.32	21.40	2,166
26 Feb 15	21.30000 +0.04	21.44	21.17	21.24	3,838
25 Feb 15	21.26000 -0.09	21.70	21.26	21.70	2,810
24 Feb 15	21.35000 +0.31	21.64	21.25	21.57	6,883
23 Feb 15	21.04000 -0.02	21.25	21.02	21.05	5,651
20 Feb 15	21.06000 -0.06	21.20	20.80	21.10	8,035
19 Feb 15	21.12000 -0.13	21.26	20.62	21.12	9,458
18 Feb 15	21.25000 -0.03	21.37	21.08	21.26	13,426
17 Feb 15	21.28000 -0.14	21.37	21.07	21.37	10,303
13 Feb 15	21.42000 +0.00	21.52	21.25	21.43	6,727
12 Feb 15	21.42000 +0.06	21.46	21.16	21.38	8,750
11 Feb 15	21.36000 -0.11	21.50	21.01	21.31	21,408
10 Feb 15	21.47000 -0.25	21.61	21.47	21.52	1,099
09 Feb 15	21.72000 +0.05	21.73	21.51	21.71	3,870
06 Feb 15	21.67000 -0.02	21.75	21.50	21.64	4,492
05 Feb 15	21.69000 +0.08	21.70	21.65	21.65	1,499
04 Feb 15	21.61000 -0.22	21.83	21.45	21.66	17,842
03 Feb 15	21.83000 -0.01	21.93	21.12	21.45	3,488
02 Feb 15	21.84000 +0.06	21.94	21.75	21.94	2,126
30 Jan 15	21.78000 +0.00	21.78	21.78	21.78	1
29 Jan 15	21.78000 -0.28	22.13	21.78	21.91	3,717
28 Jan 15	22.06000 -0.24	22.25	22.04	22.04	4,052
27 Jan 15	22.30000 +0.34	22.42	22.00	22.34	5,852
26 Jan 15	21.96000 -0.29	22.15	21.75	21.90	8,847
23 Jan 15	22.25000 -0.38	22.70	22.25	22.67	13,977
22 Jan 15	22.63000 +0.00	22.74	22.58	22.59	2,540
21 Jan 15	22.63000 -0.13	22.76	22.51	22.68	3,753
20 Jan 15	22.76000 -0.13	22.90	22.69	22.76	2,893
16 Jan 15	22.89000 +0.19	22.94	22.79	22.94	3,464
15 Jan 15	22.70000 +0.02	22.74	22.65	22.68	2,918
14 Jan 15	22.68000 +0.00	22.79	22.64	22.67	2,805
13 Jan 15	22.68000 -0.08	22.88	22.44	22.88	5,785
12 Jan 15	22.76000 -0.19	22.83	22.73	22.73	1,603
09 Jan 15	22.95000 +0.05	23.00	22.69	22.69	5,007
08 Jan 15	22.90000 +0.09	22.90	22.67	22.68	2,327
07 Jan 15	22.81000 -0.04	22.98	22.81	22.95	1,258
06 Jan 15	22.85000 -0.01	22.96	22.79	22.91	3,538
05 Jan 15	22.86000 +0.00	22.97	22.63	22.63	3,962
02 Jan 15	22.86000 -0.08	22.86	22.71	22.71	410
31 Dec 14	22.94000 -0.20	23.22	22.94	23.03	1,736
30 Dec 14	23.14000 +0.07	23.16	23.05	23.13	2,666
29 Dec 14	23.07000 +0.07	23.17	22.78	23.03	9,838
26 Dec 14	23.00000 -0.02	23.16	22.74	22.97	1,208
24 Dec 14	23.02000 +0.00	23.02	23.02	23.02	164
23 Dec 14	23.02000 -0.10	23.14	22.82	22.82	5,702
22 Dec 14	23.12000 +0.06	23.14	22.91	23.06	7,701
19 Dec 14	23.06000 -0.03	23.14	22.85	23.06	11,006
18 Dec 14	23.09000 +0.04	23.17	23.02	23.17	7,568
17 Dec 14	23.05000 +0.08	23.17	22.90	23.16	7,896
16 Dec 14	22.97000 +0.09	23.07	22.52	22.52	1,713
15 Dec 14	22.88000 +0.05	22.94	22.56	22.76	5,484
12 Dec 14	22.83000 -0.17	23.19	22.75	23.13	5,329
11 Dec 14	23.00000 +0.09	23.07	22.81	23.01	3,695
10 Dec 14	22.91000 -0.11	23.16	22.69	23.05	3,048
09 Dec 14	23.02000 +0.01	23.18	22.61	22.90	7,363
08 Dec 14	23.01000 -0.08	23.14	22.60	23.14	9,519
05 Dec 14	23.09000 +0.01	23.15	22.99	23.08	4,070
04 Dec 14	23.08000 +0.10	23.14	22.71	22.80	10,365
03 Dec 14	22.98000 +0.15	22.98	22.75	22.77	2,518
02 Dec 14	22.83000 +0.09	22.90	22.52	22.69	9,513
01 Dec 14	22.74000 +0.09	22.99	22.50	22.83	9,507
28 Nov 14	22.65000 -0.50	23.15	22.65	23.15	6,326
26 Nov 14	23.15000 +0.05	23.23	22.80	23.13	7,652
25 Nov 14	23.10000 -0.10	23.22	22.88	23.22	1,121
24 Nov 14	23.20000 +0.50	23.20	22.45	22.68	7,781
21 Nov 14	22.70000 +0.20	22.94	22.38	22.38	228,060
20 Nov 14	22.50000 -0.08	22.55	22.16	22.55	6,043
19 Nov 14	22.58000 -0.13	22.59	22.31	22.54	6,546
18 Nov 14	22.71000 +0.35	22.74	21.78	22.33	8,616
17 Nov 14	22.36100 -0.39	22.75	22.36	22.60	6,371
14 Nov 14	22.74900 +0.04	22.80	22.66	22.77	2,771
13 Nov 14	22.71000 -0.13	22.85	22.71	22.83	8,049
12 Nov 14	22.84000 -0.12	22.90	22.75	22.88	36,113
11 Nov 14	22.96000 +0.13	23.00	22.75	22.81	9,212
10 Nov 14	22.83000 -0.25	23.13	22.75	22.95	11,613
07 Nov 14	23.08000 +0.19	23.13	22.92	22.92	5,407
06 Nov 14	22.89000 -0.30	23.14	22.89	23.10	6,365
05 Nov 14	23.19000 +0.10	23.19	22.94	23.05	2,083
04 Nov 14	23.09000 +0.06	23.09	22.83	22.90	5,948
03 Nov 14	23.03000 +0.24	23.10	22.67	22.72	16,741
31 Oct 14	22.79000 -0.06	22.86	22.67	22.86	5,178
30 Oct 14	22.85000 +0.09	22.86	22.56	22.79	6,729
29 Oct 14	22.76000 -0.10	22.86	22.74	22.85	3,656
28 Oct 14	22.86050 -0.01	23.00	22.84	22.93	6,164
27 Oct 14	22.87000 -0.02	23.00	22.79	22.90	6,195
24 Oct 14	22.89000 +0.00	23.00	22.76	22.95	2,508
23 Oct 14	22.89000 +0.11	23.10	22.78	22.80	9,565
22 Oct 14	22.78000 +0.00	22.78	22.59	22.74	1,935
21 Oct 14	22.78000 +0.09	22.80	22.55	22.80	8,693
20 Oct 14	22.69000 +0.05	22.80	22.51	22.60	7,547
17 Oct 14	22.64000 -0.03	22.83	22.43	22.70	8,393
16 Oct 14	22.67300 +0.24	22.73	22.41	22.41	8,722
15 Oct 14	22.43000 -0.32	22.77	22.42	22.61	4,515
14 Oct 14	22.75000 +0.31	22.88	22.41	22.41	20,833
13 Oct 14	22.44000 -0.07	22.45	22.10	22.41	12,932
10 Oct 14	22.51000 -0.37	23.09	22.51	22.86	4,311
09 Oct 14	22.88000 -0.01	23.08	22.76	22.89	7,623
08 Oct 14	22.89000 -0.15	23.06	22.83	22.95	7,314
07 Oct 14	23.04000 +0.02	23.20	22.90	22.90	9,782
06 Oct 14	23.02000 -0.06	23.10	22.93	23.10	2,982
03 Oct 14	23.08000 +0.34	23.15	22.85	22.85	41,334
02 Oct 14	22.74000 +0.01	22.95	22.65	22.90	8,221
01 Oct 14	22.73000 +0.02	22.95	22.47	22.80	13,162
30 Sep 14	22.71000 +0.11	22.88	22.60	22.60	11,099
29 Sep 14	22.60000 +0.09	22.70	22.50	22.55	10,574
26 Sep 14	22.51000 -0.02	22.66	22.34	22.61	19,119
25 Sep 14	22.53000 -0.13	22.71	22.25	22.60	4,212
24 Sep 14	22.66000 +0.04	22.72	22.50	22.65	7,806
23 Sep 14	22.62000 -0.03	22.93	22.55	22.63	86,700
22 Sep 14	22.65000 +0.00	22.80	22.55	22.55	14,900
19 Sep 14	22.65000 +0.13	22.65	22.50	22.52	15,300
18 Sep 14	22.52000 +0.12	22.65	22.40	22.45	37,100
17 Sep 14	22.40000 +0.09	22.45	22.20	22.32	14,200
16 Sep 14	22.31000 +0.11	22.35	21.97	22.35	8,300
15 Sep 14	22.20000 -0.12	22.31	22.01	22.17	11,000
12 Sep 14	22.32000 +0.15	22.35	22.00	22.19	14,800
11 Sep 14	22.17000 +0.18	22.34	22.00	22.00	5,700
10 Sep 14	21.99000 -0.15	22.24	21.79	22.24	16,800
09 Sep 14	22.14000 +0.14	22.15	21.87	22.06	17,800
08 Sep 14	22.00000 +0.16	22.26	21.59	21.90	14,800
05 Sep 14	21.84000 -0.16	22.14	21.81	21.95	5,800
04 Sep 14	22.00000 -0.06	22.33	22.00	22.33	2,900
03 Sep 14	22.06000 -0.14	22.23	22.01	22.18	10,400
02 Sep 14	22.20000 -0.14	22.40	21.87	22.25	16,000
29 Aug 14	22.34000 +0.26	22.34	21.76	22.10	14,700
28 Aug 14	22.08000 +0.37	22.28	21.49	21.74	8,600
27 Aug 14	21.71000 -0.06	22.18	21.58	21.72	16,000
26 Aug 14	21.77000 -0.10	22.03	21.71	21.84	12,900
25 Aug 14	21.87000 +0.02	21.88	21.61	21.87	7,000
22 Aug 14	21.85000 +0.10	21.85	21.71	21.74	3,800
21 Aug 14	21.75000 +0.10	21.84	21.58	21.61	15,800
20 Aug 14	21.65000 -0.29	21.97	21.56	21.83	9,600
19 Aug 14	21.94000 +0.01	21.94	21.67	21.86	8,800
18 Aug 14	21.93000 +0.22	21.93	21.63	21.85	7,200
15 Aug 14	21.71000 -0.23	22.00	21.62	22.00	6,600
14 Aug 14	21.94000 +0.20	22.00	21.66	21.66	11,500
13 Aug 14	21.74000 -0.09	21.88	21.68	21.88	8,800
12 Aug 14	21.83000 +0.04	22.05	21.59	21.74	7,600
11 Aug 14	21.79000 -0.03	21.86	21.70	21.70	7,100
08 Aug 14	21.82000 +0.17	21.92	21.62	21.83	16,300
07 Aug 14	21.65000 -0.28	22.01	21.61	21.87	3,000
06 Aug 14	21.93000 +0.11	22.08	21.69	21.71	13,800
05 Aug 14	21.82000 +0.02	21.95	21.70	21.88	8,300
04 Aug 14	21.80000 -0.50	22.44	21.51	22.44	16,900
01 Aug 14	22.30000 +0.38	22.32	21.93	21.99	12,100
31 Jul 14	21.92000 -0.38	22.47	21.90	22.28	8,300
30 Jul 14	22.30000 -0.06	22.50	22.13	22.50	8,500
29 Jul 14	22.36000 -0.02	22.50	22.32	22.50	10,000
28 Jul 14	22.38000 +0.15	22.38	22.05	22.19	12,700
25 Jul 14	22.23000 -0.12	22.39	22.11	22.18	5,100
24 Jul 14	22.35000 +0.17	22.41	22.00	22.29	7,300
23 Jul 14	22.18000 -0.22	22.45	22.14	22.45	10,100
22 Jul 14	22.40000 +0.08	22.45	22.12	22.39	12,400
21 Jul 14	22.32000 -0.13	22.45	21.98	22.34	7,700
18 Jul 14	22.45000 +0.39	22.45	22.02	22.10	9,300
17 Jul 14	22.06000 -0.09	22.10	21.84	21.84	7,100
16 Jul 14	22.15000 +0.13	22.30	22.15	22.21	3,700
15 Jul 14	22.02000 +0.11	22.13	21.85	21.97	4,000
14 Jul 14	21.91000 -0.26	22.25	21.85	22.25	12,000
11 Jul 14	22.17000 +0.15	22.22	21.92	22.05	3,800
10 Jul 14	22.02000 +0.00	22.25	21.76	21.76	13,900
09 Jul 14	22.02000 -0.04	22.24	21.96	22.07	8,600
08 Jul 14	22.06000 -0.19	22.25	21.90	22.25	13,600
07 Jul 14	22.25000 +0.01	22.25	22.03	22.18	8,900
03 Jul 14	22.24000 +0.14	22.29	21.33	22.23	6,900
02 Jul 14	22.10000 -0.20	22.30	22.03	22.30	32,400
01 Jul 14	22.30000 +0.28	22.50	21.86	21.86	38,800
30 Jun 14	22.02000 +1.01	22.17	20.96	20.96	41,300
27 Jun 14	21.01000 +0.67	21.13	20.30	20.30	847,000
26 Jun 14	20.34000 +0.00	20.50	20.19	20.25	16,800
25 Jun 14	20.34000 +0.08	20.49	20.13	20.16	29,300
24 Jun 14	20.26000 -0.03	20.45	20.08	20.45	51,600
23 Jun 14	20.29000 +0.02	20.45	20.25	20.26	36,300
20 Jun 14	20.27000 +0.08	20.44	20.07	20.22	67,400
19 Jun 14	20.19000 +0.01	20.29	20.01	20.21	23,400
18 Jun 14	20.18000 -0.07	20.38	20.06	20.37	12,100
17 Jun 14	20.25000 +0.26	20.25	19.86	20.20	15,500
16 Jun 14	19.99000 -0.07	20.16	19.93	19.93	13,700
13 Jun 14	20.06000 -0.01	20.43	20.02	20.15	14,000
12 Jun 14	20.07000 -0.14	20.38	19.95	20.26	15,600
11 Jun 14	20.21000 -0.29	20.85	20.10	20.33	11,300
10 Jun 14	20.50000 -0.19	20.98	20.36	20.69	12,500
09 Jun 14	20.69000 +0.02	21.14	20.31	20.76	11,100
06 Jun 14	20.67000 -0.03	20.95	20.26	20.76	25,900
05 Jun 14	20.70000 +0.43	20.91	20.10	20.20	14,800
04 Jun 14	20.27000 +0.13	20.27	20.05	20.15	12,000
03 Jun 14	20.14000 -0.21	20.73	20.10	20.31	27,400
02 Jun 14	20.35000 -0.30	20.80	20.15	20.77	13,800
30 May 14	20.65000 -0.27	21.02	20.62	21.02	11,800
29 May 14	20.92000 +0.12	21.32	20.72	20.72	11,000
28 May 14	20.80000 +0.11	21.00	20.70	20.90	13,300
27 May 14	20.69000 -0.06	20.88	20.26	20.82	8,600
23 May 14	20.75000 +0.33	20.83	20.18	20.44	16,100
22 May 14	20.42000 +0.05	20.56	20.02	20.12	11,500
21 May 14	20.37000 -0.03	20.69	20.08	20.41	26,900
20 May 14	20.40000 -0.26	20.86	20.36	20.54	25,000
19 May 14	20.66000 -0.19	20.90	20.42	20.70	12,200
16 May 14	20.85000 +0.54	20.85	20.21	20.25	10,100
15 May 14	20.31000 +0.02	20.51	20.26	20.28	25,600
14 May 14	20.29000 -0.82	21.45	20.25	21.45	16,300
13 May 14	21.11000 -0.13	21.16	20.94	21.01	23,100
12 May 14	21.24000 +0.83	21.50	20.31	20.31	15,000
09 May 14	20.41000 +0.28	20.79	20.05	20.05	19,700
08 May 14	20.13000 -0.01	20.87	20.06	20.16	11,300
07 May 14	20.14000 -0.08	20.32	19.99	20.17	17,700
06 May 14	20.22000 -0.09	20.35	20.21	20.30	25,300
05 May 14	20.31000 -0.14	20.35	20.17	20.28	13,100
02 May 14	20.45000 +0.12	20.45	20.33	20.35	10,600
01 May 14	20.33000 +0.08	20.46	20.16	20.27	23,200
30 Apr 14	20.25000 +0.04	20.71	20.01	20.01	13,500
29 Apr 14	20.21000 +0.18	20.66	20.05	20.13	15,000
28 Apr 14	20.03000 +0.22	20.31	19.81	19.97	15,800
25 Apr 14	19.81000 -0.44	20.46	19.79	20.16	12,900
24 Apr 14	20.25000 +0.00	20.70	20.20	20.27	9,700
23 Apr 14	20.25000 +0.00	20.44	20.05	20.16	12,200
22 Apr 14	20.25000 +0.10	20.27	20.05	20.05	15,200
21 Apr 14	20.15000 +0.10	20.47	20.05	20.06	5,700
17 Apr 14	20.05000 -0.07	20.53	19.95	20.12	16,600
16 Apr 14	20.12000 +0.02	20.32	20.00	20.13	7,600
15 Apr 14	20.10000 -0.01	20.81	20.00	20.15	17,200
14 Apr 14	20.11000 +0.00	20.35	20.10	20.35	9,600
11 Apr 14	20.11000 -0.23	20.70	20.10	20.16	12,200
10 Apr 14	20.34000 -0.47	20.99	20.08	20.99	31,000
09 Apr 14	20.81000 +0.36	20.86	20.21	20.45	26,500
08 Apr 14	20.45000 +0.15	20.65	20.39	20.42	11,500
07 Apr 14	20.30000 -0.41	20.80	20.11	20.67	21,700
04 Apr 14	20.71000 -0.17	20.98	20.70	20.98	28,900
03 Apr 14	20.88000 -0.22	21.20	20.64	21.04	33,400
02 Apr 14	21.10000 +0.04	21.27	20.66	21.02	26,100
01 Apr 14	21.06000 +0.07	21.19	20.80	20.91	39,000
31 Mar 14	20.99000 -0.17	21.21	20.90	21.04	19,600
28 Mar 14	21.16000 +0.50	21.41	20.61	20.79	22,400
27 Mar 14	20.66000 -0.25	21.02	20.61	21.02	9,700
26 Mar 14	20.91000 -0.51	21.52	20.83	21.52	22,700
25 Mar 14	21.42000 +0.19	21.94	20.98	21.10	11,100
24 Mar 14	21.23000 +0.02	21.46	20.85	21.24	5,500
21 Mar 14	21.21000 +0.05	21.51	21.02	21.30	15,900
20 Mar 14	21.16000 -0.10	21.50	20.87	21.32	10,600
19 Mar 14	21.26000 +0.38	21.50	20.80	20.95	11,400
18 Mar 14	20.88000 +0.13	20.90	20.59	20.77	4,600
17 Mar 14	20.75000 +0.10	20.82	20.41	20.71	3,200
14 Mar 14	20.65000 +0.14	20.71	20.50	20.50	1,700
13 Mar 14	20.51000 +0.12	20.70	20.19	20.36	35,800
12 Mar 14	20.39000 -0.10	20.72	20.24	20.24	4,100
11 Mar 14	20.49000 +0.01	20.76	20.00	20.40	13,900
10 Mar 14	20.48000 -0.26	20.98	20.34	20.60	8,200
07 Mar 14	20.74000 +0.29	20.82	20.22	20.51	3,900
06 Mar 14	20.45000 +0.05	20.76	20.31	20.37	8,100
05 Mar 14	20.40000 -0.42	20.95	20.35	20.69	7,800
04 Mar 14	20.82000 +0.31	21.76	20.45	20.68	23,700
03 Mar 14	20.51000 -0.28	20.75	20.20	20.57	3,900
28 Feb 14	20.79000 +0.00	20.97	20.24	20.87	14,500
27 Feb 14	20.79000 +0.07	20.88	20.53	20.88	2,700
26 Feb 14	20.72000 +0.14	20.89	20.52	20.89	2,800
25 Feb 14	20.58000 -0.05	20.95	20.46	20.54	4,800
24 Feb 14	20.63000 +0.02	20.75	20.30	20.55	8,100
21 Feb 14	20.61000 +0.00	20.86	20.50	20.74	11,900
20 Feb 14	20.61000 +0.02	20.90	20.15	20.39	7,100
19 Feb 14	20.59000 -0.99	21.46	20.15	21.41	21,000
18 Feb 14	21.58000 +1.41	21.58	20.25	20.30	7,800
14 Feb 14	20.17000 -1.05	21.28	19.91	21.28	4,200
13 Feb 14	21.22000 +1.18	21.34	20.64	20.87	8,900
12 Feb 14	20.04000 +0.53	20.18	19.65	19.75	20,700
11 Feb 14	19.51000 +0.22	19.66	19.15	19.17	7,700
10 Feb 14	19.29000 -0.02	19.30	19.12	19.27	5,000
07 Feb 14	19.31000 -0.10	19.73	19.14	19.38	9,600
06 Feb 14	19.41000 -0.07	20.18	19.25	19.55	10,100
05 Feb 14	19.48000 -0.35	20.36	19.29	19.71	5,900
04 Feb 14	19.83000 +0.02	19.99	19.75	19.80	14,300
03 Feb 14	19.81000 -0.34	20.16	19.67	20.11	22,500
31 Jan 14	20.15000 -1.25	21.10	19.87	21.10	12,000
30 Jan 14	21.40000 +0.15	22.90	21.19	22.90	10,400
29 Jan 14	21.25000 -0.75	21.26	20.35	20.92	7,900
28 Jan 14	22.00000 +0.00	22.00	21.18	21.18	10,200
27 Jan 14	22.00000 +0.50	23.50	21.26	23.50	6,200
24 Jan 14	21.50000 +0.14	23.34	21.05	21.22	4,100
23 Jan 14	21.36000 -0.07	21.68	21.09	21.09	2,600
22 Jan 14	21.43000 +0.07	21.50	21.17	21.31	5,800
21 Jan 14	21.36000 +0.44	21.48	21.02	21.02	5,100
17 Jan 14	20.92000 +0.26	21.17	20.70	20.70	6,100
16 Jan 14	20.66000 -0.26	20.83	20.56	20.81	2,600
15 Jan 14	20.92000 +0.62	21.00	20.40	20.99	11,400
14 Jan 14	20.30000 -0.29	20.62	20.03	20.62	12,200
13 Jan 14	20.59000 -0.36	21.96	20.34	21.92	14,100
10 Jan 14	20.95000 +0.89	21.27	20.08	20.08	4,000
09 Jan 14	20.06000 +1.18	20.18	18.99	18.99	35,000
08 Jan 14	18.88000 -0.23	19.10	18.86	19.02	5,900
07 Jan 14	19.11000 +0.20	19.12	18.90	19.02	3,800
06 Jan 14	18.91000 +0.10	18.97	18.75	18.88	11,200
03 Jan 14	18.81000 +0.09	18.88	18.72	18.72	5,900
02 Jan 14	18.72000 -0.13	18.80	18.60	18.72	6,200
31 Dec 13	18.85000 +0.11	18.88	18.67	18.67	28,700
30 Dec 13	18.74000 +0.09	18.75	18.65	18.65	4,700
27 Dec 13	18.65000 -0.09	18.75	18.57	18.75	11,100
26 Dec 13	18.74000 -0.01	18.75	18.61	18.75	24,400
24 Dec 13	18.75000 -0.21	18.89	18.75	18.76	3,100
23 Dec 13	18.96000 +0.21	19.13	18.66	18.87	10,400
20 Dec 13	18.75000 +0.09	18.95	18.54	18.75	36,200
19 Dec 13	18.66000 -0.04	18.85	18.65	18.76	4,700
18 Dec 13	18.70000 +0.15	18.85	18.43	18.64	12,800
17 Dec 13	18.55000 -0.09	18.69	18.40	18.60	7,600
16 Dec 13	18.64000 +0.13	18.68	18.39	18.53	4,500
13 Dec 13	18.51000 +0.04	18.65	18.35	18.46	5,800
12 Dec 13	18.47000 -0.03	18.59	18.32	18.32	7,800
11 Dec 13	18.50000 -0.02	18.55	18.46	18.52	11,500
10 Dec 13	18.52000 -0.31	18.84	18.51	18.75	24,700
09 Dec 13	18.83000 +0.23	18.89	18.70	18.80	13,800
06 Dec 13	18.60000 -0.10	19.25	18.59	18.88	38,300
05 Dec 13	18.70000 -0.07	18.83	18.62	18.63	9,300
04 Dec 13	18.77000 -0.06	19.00	18.72	19.00	5,300
03 Dec 13	18.83000 +0.23	18.99	18.60	18.66	16,500
02 Dec 13	18.60000 -0.38	19.00	18.60	18.91	7,800
29 Nov 13	18.98000 +0.19	18.99	18.71	18.75	30,800
27 Nov 13	18.79000 -0.02	19.14	18.74	18.77	19,400
26 Nov 13	18.81000 -0.05	19.05	18.65	18.90	16,700
25 Nov 13	18.86000 +0.02	19.08	18.66	18.78	33,000
22 Nov 13	18.84000 +0.04	19.09	18.66	18.80	15,700
21 Nov 13	18.80000 -0.10	18.97	18.75	18.92	10,100
20 Nov 13	18.90000 +0.11	19.00	18.81	18.81	2,700
19 Nov 13	18.79000 -0.13	19.17	18.70	18.70	25,700
18 Nov 13	18.92000 +0.13	19.08	18.84	18.84	1,700
15 Nov 13	18.79000 +0.06	18.85	18.70	18.80	28,700
14 Nov 13	18.73000 -0.33	19.00	18.73	18.99	26,700
13 Nov 13	19.06000 +0.30	19.26	18.60	18.61	19,400
12 Nov 13	18.76000 -0.14	19.23	18.75	18.90	5,100
11 Nov 13	18.90000 +0.24	19.23	18.69	18.75	41,000
08 Nov 13	18.66000 +0.15	18.89	18.53	18.53	5,800
07 Nov 13	18.51000 -0.32	18.98	18.51	18.93	6,700
06 Nov 13	18.83000 +0.39	19.15	18.58	18.58	33,400
05 Nov 13	18.44000 +0.37	18.59	18.09	18.10	7,800
04 Nov 13	18.07000 +0.05	18.25	17.66	18.03	17,900
01 Nov 13	18.02000 -0.15	18.36	17.67	18.11	16,000
31 Oct 13	18.17000 +0.05	18.43	17.81	18.23	3,500
30 Oct 13	18.12000 -0.23	18.44	17.94	18.19	4,700
29 Oct 13	18.35000 +0.44	18.44	17.90	17.92	11,900
28 Oct 13	17.91000 +0.17	18.09	17.50	17.80	7,000
25 Oct 13	17.74000 -0.23	18.07	17.70	18.07	5,800
24 Oct 13	17.97000 +0.11	18.19	17.30	17.30	4,000
23 Oct 13	17.86000 +0.04	18.06	17.78	17.78	7,100
22 Oct 13	17.82000 -0.02	18.11	17.60	17.60	5,900
21 Oct 13	17.84000 -0.12	18.14	17.77	18.05	14,400
18 Oct 13	17.96000 +0.35	17.97	17.57	17.80	21,300
17 Oct 13	17.61000 -0.10	17.69	17.52	17.57	11,400
16 Oct 13	17.71000 +0.03	17.90	17.59	17.59	6,400
15 Oct 13	17.68000 -0.05	17.75	17.66	17.67	9,500
14 Oct 13	17.73000 +0.19	17.75	17.38	17.75	8,300
11 Oct 13	17.54000 +0.13	17.59	17.34	17.42	9,500
10 Oct 13	17.41000 -0.10	17.85	17.40	17.58	17,900
09 Oct 13	17.51000 +0.01	17.53	17.27	17.42	12,800
08 Oct 13	17.50000 +0.10	17.69	17.41	17.45	7,000
07 Oct 13	17.40000 -0.32	17.88	17.32	17.55	8,300
04 Oct 13	17.72000 +0.20	17.76	17.47	17.47	2,000
03 Oct 13	17.52000 -0.20	17.71	17.38	17.53	9,200
02 Oct 13	17.72000 -0.28	18.02	17.69	17.91	5,800
01 Oct 13	18.00000 -0.06	18.23	17.83	18.10	8,500
30 Sep 13	18.06000 +0.14	18.11	17.78	17.78	5,200
27 Sep 13	17.92000 -0.08	18.11	17.85	17.90	2,100
26 Sep 13	18.00000 -0.16	18.10	17.77	18.10	7,200
25 Sep 13	18.16000 +0.11	18.28	18.03	18.25	16,000
24 Sep 13	18.05000 -0.17	18.28	18.01	18.07	20,100
23 Sep 13	18.22000 -0.03	18.30	18.13	18.20	15,400
20 Sep 13	18.25000 +0.60	18.28	17.59	17.66	33,000
19 Sep 13	17.65000 -0.32	17.81	17.57	17.70	2,400
18 Sep 13	17.97000 +0.44	18.00	17.50	17.50	11,100
17 Sep 13	17.53000 -0.01	17.53	17.47	17.53	6,600
16 Sep 13	17.54000 +0.07	17.55	17.37	17.55	24,500
13 Sep 13	17.47000 +0.09	17.55	17.22	17.44	4,200
12 Sep 13	17.38000 -0.12	17.56	17.29	17.31	5,300
11 Sep 13	17.50000 +0.00	17.75	17.26	17.45	16,200
10 Sep 13	17.50000 -0.07	17.54	17.26	17.26	1,900
09 Sep 13	17.57000 +0.35	17.57	17.30	17.30	11,300
06 Sep 13	17.22000 +0.08	17.42	17.21	17.26	2,400
05 Sep 13	17.14000 +0.12	17.15	16.95	17.10	3,100
04 Sep 13	17.02000 -0.08	17.43	16.98	16.99	9,300
03 Sep 13	17.10000 +0.04	17.33	17.01	17.23	6,600
30 Aug 13	17.06000 -0.42	17.46	17.00	17.46	7,400
29 Aug 13	17.48000 +0.30	17.48	17.47	17.47	2,600
28 Aug 13	17.18000 +0.12	17.45	17.07	17.10	4,100
27 Aug 13	17.06000 -0.24	17.32	17.03	17.21	40,000
26 Aug 13	17.30000 -0.22	17.58	17.30	17.47	3,800
23 Aug 13	17.52000 +0.15	17.66	17.35	17.42	8,400
22 Aug 13	17.37000 +0.25	17.38	17.21	17.21	2,900
21 Aug 13	17.12000 -0.11	17.28	17.04	17.04	4,400
20 Aug 13	17.23000 +0.02	17.46	17.01	17.20	13,300
19 Aug 13	17.21000 -0.08	17.47	17.08	17.25	12,800
16 Aug 13	17.29000 +0.04	17.47	16.86	17.17	21,300
15 Aug 13	17.25000 -0.31	17.63	17.07	17.41	16,900
14 Aug 13	17.56000 -0.26	18.05	17.45	17.75	8,600
13 Aug 13	17.82000 -0.19	18.04	17.67	17.99	5,800
12 Aug 13	18.01000 -0.21	18.47	17.91	18.11	12,500
09 Aug 13	18.22000 +0.01	18.47	18.22	18.23	4,300
08 Aug 13	18.21000 +0.01	18.44	18.00	18.25	7,600
07 Aug 13	18.20000 +0.33	18.23	17.97	18.01	8,300
06 Aug 13	17.87000 -0.53	18.55	17.87	18.43	14,700
05 Aug 13	18.40000 +0.15	18.43	18.01	18.13	8,200
02 Aug 13	18.25000 -0.03	18.45	18.09	18.20	6,200
01 Aug 13	18.28000 +0.03	18.56	18.21	18.34	10,800
31 Jul 13	18.25000 -0.05	18.58	18.10	18.44	18,800
30 Jul 13	18.30000 +0.02	18.59	18.29	18.43	11,000
29 Jul 13	18.28000 -0.16	18.50	18.21	18.45	19,400
26 Jul 13	18.44000 -0.06	18.67	18.34	18.35	17,200
25 Jul 13	18.50000 +0.00	18.64	18.47	18.55	32,800
24 Jul 13	18.50000 +0.01	18.68	18.49	18.61	12,100
23 Jul 13	18.49000 +0.02	18.61	18.25	18.25	15,200
22 Jul 13	18.47000 -0.17	18.69	18.45	18.57	10,300
19 Jul 13	18.64000 -0.03	18.69	18.54	18.62	9,100
18 Jul 13	18.67000 +0.17	18.69	18.50	18.50	5,800
17 Jul 13	18.50000 +0.03	18.64	18.45	18.64	8,900
16 Jul 13	18.47000 -0.04	18.60	18.45	18.51	13,000
15 Jul 13	18.51000 -0.07	18.66	18.45	18.54	12,600
12 Jul 13	18.58000 +0.10	18.73	18.29	18.43	3,900
11 Jul 13	18.48000 +0.02	18.50	18.32	18.50	20,900
10 Jul 13	18.46000 -0.01	18.50	18.21	18.40	16,900
09 Jul 13	18.47000 +0.06	18.60	18.26	18.50	26,100
08 Jul 13	18.41000 -0.08	18.56	18.41	18.56	10,600
05 Jul 13	18.49000 -0.07	18.70	18.26	18.70	17,500
03 Jul 13	18.56000 +0.17	18.69	18.26	18.40	6,700
02 Jul 13	18.39000 -0.11	18.50	17.66	17.66	8,900
01 Jul 13	18.50000 +0.00	18.60	18.10	18.59	13,500
28 Jun 13	18.50000 -0.18	18.50	18.20	18.50	86,000
27 Jun 13	18.68000 +0.17	18.70	18.33	18.62	10,700
26 Jun 13	18.51000 -0.13	18.69	18.42	18.66	5,700
25 Jun 13	18.64000 +0.14	18.70	18.30	18.70	9,400
24 Jun 13	18.50000 +0.03	18.54	18.10	18.27	10,900
21 Jun 13	18.47000 +0.73	18.47	17.84	17.84	25,100
20 Jun 13	17.74000 -0.48	18.41	17.73	17.95	7,900
19 Jun 13	18.21500 -0.42	18.41	18.08	18.15	10,800
18 Jun 13	18.64000 +0.37	18.69	18.00	18.07	19,300
17 Jun 13	18.27000 +0.40	18.50	18.07	18.07	29,400
14 Jun 13	17.87000 -0.42	18.25	17.87	18.18	6,500
13 Jun 13	18.29000 +0.74	18.29	17.50	17.53	17,400
12 Jun 13	17.55000 -0.09	17.84	17.51	17.84	4,600
11 Jun 13	17.64000 -0.18	17.87	17.64	17.81	5,000
10 Jun 13	17.82000 +0.03	17.93	17.82	17.82	148,900
07 Jun 13	17.79000 +0.08	18.14	17.55	17.79	53,800
06 Jun 13	17.71000 +0.28	17.88	17.35	17.35	16,700
05 Jun 13	17.43000 -0.20	17.83	17.40	17.59	8,300
04 Jun 13	17.63000 -0.17	17.90	17.32	17.78	26,000
03 Jun 13	17.80000 +0.28	18.08	17.41	17.52	28,600
31 May 13	17.52000 -0.37	17.84	17.40	17.71	6,400
30 May 13	17.89000 +0.19	18.14	17.89	18.14	2,100
29 May 13	17.70000 -0.19	17.85	17.68	17.68	2,600
28 May 13	17.89000 -0.05	18.46	17.68	18.20	15,700
24 May 13	17.94000 +0.00	18.25	17.88	17.98	4,600
23 May 13	17.94000 +0.14	18.12	17.71	17.71	7,100
22 May 13	17.80000 -0.32	18.24	17.65	18.24	4,700
21 May 13	18.12000 +0.09	18.34	17.92	18.01	4,200
20 May 13	18.03000 +0.04	18.20	17.84	18.20	3,000
17 May 13	17.99000 +0.11	18.10	17.49	17.92	6,200
16 May 13	17.88000 +0.10	17.88	17.48	17.48	2,200
15 May 13	17.78000 -0.23	17.98	17.67	17.93	1,700
14 May 13	18.01000 +0.08	18.10	17.93	17.93	4,800
13 May 13	17.93000 -0.25	18.15	17.82	18.15	4,100
10 May 13	18.18000 +0.15	18.18	18.07	18.07	800
09 May 13	18.03000 -0.42	18.50	17.87	18.48	11,100
08 May 13	18.45000 -0.01	18.50	18.30	18.45	3,400
07 May 13	18.46000 +0.02	18.53	18.24	18.53	12,700
06 May 13	18.44000 -0.05	18.44	18.34	18.42	1,200
03 May 13	18.49000 +0.46	18.49	18.15	18.23	3,800
02 May 13	18.03000 +0.54	18.06	17.61	17.61	7,000
01 May 13	17.49000 -0.61	18.09	17.49	18.02	18,400
30 Apr 13	18.10000 -0.43	18.55	17.19	18.55	15,000
29 Apr 13	18.53000 +0.26	18.61	18.26	18.26	2,200
26 Apr 13	18.27000 -0.07	18.48	18.19	18.31	3,600
25 Apr 13	18.34000 -0.03	18.50	18.24	18.50	2,900
24 Apr 13	18.37000 +0.28	18.39	18.10	18.38	2,800
23 Apr 13	18.09000 +0.18	18.10	17.83	18.01	3,600
22 Apr 13	17.91000 -0.02	17.91	17.51	17.51	2,800
19 Apr 13	17.93000 +0.63	17.94	17.35	17.35	5,600
18 Apr 13	17.30000 +0.25	17.49	17.23	17.23	7,000
17 Apr 13	17.05000 -1.28	18.20	16.90	18.20	35,700
16 Apr 13	18.33000 +0.41	18.52	18.05	18.05	4,200
15 Apr 13	17.92000 -0.76	18.60	17.85	18.60	7,000
12 Apr 13	18.68000 +0.06	18.70	18.57	18.57	5,100
11 Apr 13	18.62000 -0.01	18.70	18.61	18.61	4,100
10 Apr 13	18.63000 +0.16	18.63	18.12	18.37	4,900
09 Apr 13	18.47000 -0.15	18.80	18.44	18.55	6,000
08 Apr 13	18.62000 +0.21	18.62	18.33	18.50	5,500
05 Apr 13	18.41000 -0.13	18.92	18.26	18.26	8,200
04 Apr 13	18.54000 +0.21	18.54	18.05	18.25	4,600
03 Apr 13	18.33000 +0.07	18.52	18.18	18.34	6,600
02 Apr 13	18.26000 -0.24	18.49	18.25	18.28	8,900
01 Apr 13	18.50000 -0.11	18.50	18.32	18.32	3,700
28 Mar 13	18.61000 +0.01	18.75	18.31	18.75	5,400
27 Mar 13	18.60000 -0.16	18.73	18.54	18.62	5,000
26 Mar 13	18.76000 -0.05	18.91	18.71	18.91	2,300
25 Mar 13	18.81000 +0.20	18.85	18.73	18.75	2,000
22 Mar 13	18.61000 +0.23	18.61	18.40	18.40	4,300
21 Mar 13	18.38000 -0.10	18.40	18.28	18.28	4,600
20 Mar 13	18.48000 +0.57	18.48	18.08	18.08	2,600
19 Mar 13	17.91000 -0.48	18.37	17.89	17.89	2,400
18 Mar 13	18.39000 +0.12	18.65	17.76	18.16	7,100
15 Mar 13	18.27000 -0.18	18.50	18.21	18.50	20,000
14 Mar 13	18.45000 -0.13	18.50	18.31	18.50	5,400
13 Mar 13	18.58000 +0.24	18.58	18.58	18.58	1,000
12 Mar 13	18.34000 -0.03	18.49	18.34	18.38	3,800
11 Mar 13	18.37000 -0.21	18.56	18.20	18.56	6,000
08 Mar 13	18.58000 -0.22	18.98	18.58	18.98	7,600
07 Mar 13	18.80000 -0.12	18.94	18.74	18.94	1,800
06 Mar 13	18.92000 +0.09	18.92	18.73	18.84	5,300
05 Mar 13	18.83000 +0.26	19.00	18.74	18.74	4,600
04 Mar 13	18.57000 -0.21	18.65	18.57	18.60	4,100
01 Mar 13	18.78000 +0.34	18.78	18.21	18.25	2,900
28 Feb 13	18.44000 -0.04	18.45	18.20	18.20	3,800
27 Feb 13	18.48000 +0.01	18.55	18.21	18.53	7,000
26 Feb 13	18.47000 +0.13	18.50	18.40	18.48	7,600
25 Feb 13	18.34000 -0.24	18.55	18.28	18.55	9,800
22 Feb 13	18.58000 +0.04	18.67	18.50	18.67	6,100
21 Feb 13	18.54000 +0.24	18.68	18.30	18.36	5,200
20 Feb 13	18.30000 -0.19	18.70	18.30	18.48	25,800
19 Feb 13	18.49000 +0.03	18.50	18.48	18.50	4,100
15 Feb 13	18.46000 -0.03	18.72	18.34	18.67	13,300
14 Feb 13	18.49000 +0.03	18.50	18.48	18.50	2,700
13 Feb 13	18.46000 -0.30	18.50	18.10	18.50	7,500
12 Feb 13	18.76000 +0.32	18.76	18.76	18.76	900
11 Feb 13	18.44000 +0.05	18.48	18.44	18.44	1,700
08 Feb 13	18.39000 -0.12	18.50	18.39	18.50	5,200
07 Feb 13	18.51000 -0.28	18.76	18.26	18.74	13,400
06 Feb 13	18.79000 -0.09	19.05	18.76	19.03	4,200
05 Feb 13	18.88000 +0.13	18.95	18.83	18.93	1,600
04 Feb 13	18.75000 -0.50	19.18	18.72	19.03	7,800
01 Feb 13	19.25000 +0.16	19.25	19.04	19.19	3,200
31 Jan 13	19.09000 -0.12	19.25	19.09	19.21	9,300
30 Jan 13	19.21000 -0.04	19.22	19.21	19.21	3,300
29 Jan 13	19.25000 +0.00	19.25	19.14	19.23	3,800
28 Jan 13	19.25000 +0.03	19.25	18.87	18.92	3,800
25 Jan 13	19.22000 +0.12	19.30	19.19	19.30	1,400
24 Jan 13	19.10000 -0.08	19.30	19.09	19.24	1,800
23 Jan 13	19.18000 +0.02	19.30	19.17	19.17	1,900
22 Jan 13	19.16000 -0.07	19.16	18.76	18.76	5,000
18 Jan 13	19.23000 +0.30	19.26	18.86	18.86	5,300
17 Jan 13	18.93000 +0.03	18.93	18.65	18.71	2,900
16 Jan 13	18.90000 -0.11	18.97	18.90	18.97	1,000
15 Jan 13	19.01000 -0.19	19.45	18.80	19.18	8,500
14 Jan 13	19.20000 +0.22	19.20	19.04	19.13	6,000
11 Jan 13	18.98000 -0.05	19.05	18.82	19.04	26,200
10 Jan 13	19.03000 +0.25	19.04	18.87	18.89	6,600
09 Jan 13	18.78000 -0.05	18.93	18.39	18.93	6,000
08 Jan 13	18.83000 -0.08	18.92	18.65	18.87	9,200
07 Jan 13	18.91000 -0.17	19.08	18.87	19.00	3,900
04 Jan 13	19.08000 +0.30	19.09	18.89	18.92	10,400
03 Jan 13	18.78000 +0.27	18.82	18.22	18.23	4,600
02 Jan 13	18.51000 +0.26	18.80	18.18	18.25	33,900
31 Dec 12	18.25000 +0.49	18.25	17.65	17.86	44,000
28 Dec 12	17.76000 -0.29	18.15	17.70	17.97	39,500
27 Dec 12	18.05000 -0.10	18.25	17.99	18.10	16,100
26 Dec 12	18.15000 -0.01	18.23	18.02	18.23	9,100
24 Dec 12	18.16000 -0.07	18.23	18.00	18.01	8,800
21 Dec 12	18.23000 -0.03	18.37	18.20	18.36	35,000
20 Dec 12	18.26000 -0.03	18.29	18.20	18.20	32,600
19 Dec 12	18.29000 -0.01	18.38	18.17	18.36	13,400
18 Dec 12	18.30000 +0.02	18.30	18.02	18.02	12,500
17 Dec 12	18.28000 +0.23	18.35	18.13	18.13	9,900
14 Dec 12	18.05000 -0.09	18.13	18.01	18.01	6,100
13 Dec 12	18.14000 +0.02	18.20	17.94	18.19	13,000
12 Dec 12	18.12000 -0.17	18.38	18.12	18.38	5,700
11 Dec 12	18.29000 +0.15	18.35	18.19	18.20	9,800
10 Dec 12	18.14000 -0.04	18.33	18.07	18.20	10,100
07 Dec 12	18.18000 -0.12	18.36	18.16	18.20	9,200
06 Dec 12	18.30000 +0.07	18.34	18.10	18.20	4,100
05 Dec 12	18.23000 -0.02	18.39	18.10	18.20	22,100
04 Dec 12	18.25000 -0.03	18.35	18.09	18.09	18,100
03 Dec 12	18.28000 +0.01	18.35	18.10	18.35	9,200
30 Nov 12	18.27000 -0.05	18.39	18.12	18.39	4,300
29 Nov 12	18.32000 -0.17	18.59	18.02	18.59	4,400
28 Nov 12	18.49000 +0.12	18.49	17.83	17.90	4,500
27 Nov 12	18.37000 -0.23	18.50	18.36	18.39	3,800
26 Nov 12	18.60000 +0.21	18.69	18.40	18.60	5,500
23 Nov 12	18.39000 +0.07	18.45	18.02	18.45	3,300
21 Nov 12	18.32000 +0.06	18.41	18.22	18.25	2,200
20 Nov 12	18.26000 -0.30	18.62	18.26	18.43	2,800
19 Nov 12	18.56000 +1.12	18.56	17.63	17.63	11,900
16 Nov 12	17.44000 +0.05	17.67	17.34	17.34	16,700
15 Nov 12	17.39000 +0.11	17.42	17.33	17.33	5,300
14 Nov 12	17.28000 -0.29	17.72	17.25	17.72	12,400
13 Nov 12	17.57000 +0.18	17.57	17.31	17.46	2,000
12 Nov 12	17.39000 -0.02	17.50	17.39	17.42	2,400
09 Nov 12	17.41000 +0.57	17.41	16.76	16.76	15,600
08 Nov 12	16.84000 -0.22	17.35	16.78	17.08	18,300
07 Nov 12	17.06000 -1.13	17.93	17.01	17.92	19,100
06 Nov 12	18.19000 +0.24	18.21	17.85	18.03	21,200
05 Nov 12	17.95000 -0.14	18.62	17.86	18.15	6,200
02 Nov 12	18.09000 -0.88	19.06	18.09	19.06	19,100
01 Nov 12	18.97000 +0.06	19.95	18.66	18.86	56,600
31 Oct 12	18.91000 +0.36	19.10	18.47	19.09	22,600
26 Oct 12	18.55000 -0.32	18.89	18.40	18.84	16,200
25 Oct 12	18.87000 +0.68	19.00	18.31	18.31	1,600
24 Oct 12	18.19000 -0.32	18.33	18.15	18.15	1,700
23 Oct 12	18.51000 -0.25	18.74	18.51	18.74	2,900
22 Oct 12	18.76000 +0.28	18.76	18.44	18.44	3,900
19 Oct 12	18.48000 -0.16	18.79	18.06	18.54	22,700
18 Oct 12	18.64000 +0.03	18.76	18.61	18.76	1,700
17 Oct 12	18.61000 -0.07	18.87	18.32	18.32	1,700
16 Oct 12	18.68000 +0.22	18.85	18.29	18.35	13,200
15 Oct 12	18.46000 +0.25	18.57	18.23	18.23	3,400
12 Oct 12	18.21000 -0.34	18.75	18.10	18.50	15,400
11 Oct 12	18.55000 -0.02	18.90	18.05	18.66	5,200
10 Oct 12	18.57000 +0.44	18.65	17.60	17.75	10,300
09 Oct 12	18.13000 -1.02	19.18	18.10	19.18	7,800
08 Oct 12	19.15000 +0.16	19.45	18.65	19.01	27,500
05 Oct 12	18.99000 +0.07	19.19	18.64	18.91	24,900
04 Oct 12	18.92000 +0.73	18.92	18.19	18.35	26,400
03 Oct 12	18.19000 -0.07	18.30	18.07	18.30	6,300
02 Oct 12	18.26000 -0.04	18.39	18.15	18.39	29,400
01 Oct 12	18.30000 +0.31	18.36	18.09	18.09	7,000
28 Sep 12	17.99000 -0.28	18.23	17.77	18.20	14,600
27 Sep 12	18.27000 +0.12	18.29	17.79	18.21	5,700
26 Sep 12	18.15000 -0.13	18.40	17.75	18.26	17,600
25 Sep 12	18.28000 +0.11	18.35	18.23	18.25	8,500
24 Sep 12	18.17000 +0.05	18.25	18.04	18.04	6,300
21 Sep 12	18.12000 +0.35	18.12	17.95	18.07	44,000
20 Sep 12	17.77000 -0.25	17.98	17.12	17.95	8,000
19 Sep 12	18.02000 +0.50	18.02	17.54	17.55	9,900
18 Sep 12	17.52000 +0.15	17.55	17.33	17.37	9,200
17 Sep 12	17.37000 +0.06	17.40	17.21	17.35	9,000
14 Sep 12	17.31000 -0.09	17.40	17.18	17.35	17,300
13 Sep 12	17.40000 -0.04	17.44	17.32	17.40	14,700
12 Sep 12	17.44000 +0.30	17.45	17.29	17.45	9,100
11 Sep 12	17.14000 +0.13	17.14	17.00	17.00	2,600
10 Sep 12	17.01000 -0.33	17.35	17.01	17.35	120,600
07 Sep 12	17.34000 +0.01	17.40	17.17	17.40	6,700
06 Sep 12	17.33000 +0.61	17.39	16.76	16.76	14,600
05 Sep 12	16.72000 -0.26	17.00	16.43	17.00	13,600
04 Sep 12	16.98000 -0.02	17.00	16.93	16.94	7,200
31 Aug 12	17.00000 +0.17	17.00	16.91	16.97	5,500
30 Aug 12	16.83000 -0.17	17.00	16.83	16.99	4,400
29 Aug 12	17.00000 +0.01	17.00	16.99	16.99	2,400
28 Aug 12	16.99000 +0.01	17.00	16.93	16.96	26,700
27 Aug 12	16.98000 -0.11	17.09	16.98	17.09	2,700
24 Aug 12	17.09000 +0.16	17.13	16.95	16.95	2,300
23 Aug 12	16.93000 +0.03	17.09	16.83	16.90	7,000
22 Aug 12	16.90000 -0.02	17.13	16.90	17.04	4,200
21 Aug 12	16.92000 -0.20	17.19	16.92	17.05	3,900
20 Aug 12	17.12000 -0.05	17.17	16.85	17.10	18,900
17 Aug 12	17.17000 +0.05	17.17	17.00	17.03	17,600
16 Aug 12	17.12000 -0.15	17.23	16.98	17.19	8,100
15 Aug 12	17.27000 +0.33	17.29	17.04	17.05	5,900
14 Aug 12	16.94000 -0.22	17.35	16.85	17.16	34,700
13 Aug 12	17.16000 +0.46	17.16	17.00	17.15	9,400
10 Aug 12	16.70000 -0.41	17.02	16.61	16.98	4,400
09 Aug 12	17.11000 +0.00	17.13	16.80	17.06	2,100
08 Aug 12	17.11000 -0.03	17.11	16.75	17.10	5,700
07 Aug 12	17.14000 +0.07	17.16	17.05	17.16	11,600
06 Aug 12	17.07000 +0.15	17.18	16.86	16.86	5,900
03 Aug 12	16.92000 +0.56	17.19	16.31	16.31	12,900
02 Aug 12	16.36000 +0.06	16.55	16.01	16.14	12,500
01 Aug 12	16.30000 -0.52	16.92	16.29	16.80	17,900
31 Jul 12	16.82000 +0.00	16.93	16.45	16.45	11,900
30 Jul 12	16.82000 -0.19	17.13	16.77	17.02	9,000
27 Jul 12	17.01000 +0.32	17.08	16.28	16.74	17,400
26 Jul 12	16.69000 +0.39	16.88	16.31	16.47	8,100
25 Jul 12	16.30000 +0.09	16.50	16.01	16.35	5,700
24 Jul 12	16.21000 -0.30	16.48	15.51	15.51	13,100
23 Jul 12	16.51000 -0.35	16.86	16.00	16.65	17,300
20 Jul 12	16.86000 -0.31	17.23	16.81	17.05	9,200
19 Jul 12	17.17000 -0.17	17.34	17.17	17.34	2,600
18 Jul 12	17.34000 +0.19	17.34	17.17	17.17	6,300
17 Jul 12	17.15000 -0.16	17.40	17.15	17.36	18,300
16 Jul 12	17.31000 -0.08	17.39	17.27	17.39	6,800
13 Jul 12	17.39000 +0.15	17.45	16.87	17.25	19,700
12 Jul 12	17.24000 +0.00	17.24	17.00	17.22	18,800
11 Jul 12	17.24000 -0.01	17.26	17.19	17.25	11,800
10 Jul 12	17.25000 +0.03	17.25	17.11	17.24	12,300
09 Jul 12	17.22000 +0.14	17.23	17.03	17.08	4,700
06 Jul 12	17.08000 -0.08	17.25	17.00	17.02	12,400
05 Jul 12	17.16000 -0.19	17.40	16.88	17.25	13,700
03 Jul 12	17.35000 -0.04	17.39	17.18	17.33	11,000
02 Jul 12	17.39000 +0.26	17.50	17.14	17.14	28,500
29 Jun 12	17.13000 +0.35	17.29	16.94	17.06	25,500
28 Jun 12	16.78000 -0.13	16.99	16.63	16.80	15,900
27 Jun 12	16.91000 +0.72	17.14	16.30	16.30	32,100
26 Jun 12	16.19000 +0.04	16.75	16.08	16.22	59,700
25 Jun 12	16.15000 -0.74	16.74	16.15	16.73	23,600
22 Jun 12	16.89000 +0.03	17.34	16.48	16.83	894,000
21 Jun 12	16.86000 -0.21	17.10	16.43	16.98	40,400
20 Jun 12	17.07000 +0.08	17.07	16.56	16.89	37,900
19 Jun 12	16.99000 +0.24	16.99	16.50	16.85	16,300
18 Jun 12	16.75000 +0.05	16.90	16.67	16.90	19,800
15 Jun 12	16.70000 -0.05	16.90	16.47	16.67	18,200
14 Jun 12	16.75000 +0.00	16.80	16.40	16.75	18,300
13 Jun 12	16.75000 +0.21	16.80	16.33	16.80	6,600
12 Jun 12	16.54000 -0.09	16.79	16.25	16.75	9,700
11 Jun 12	16.63000 -0.06	16.76	16.17	16.64	14,000
08 Jun 12	16.69000 +0.05	16.75	16.50	16.64	15,700
07 Jun 12	16.64000 +0.02	16.82	16.60	16.72	7,400
06 Jun 12	16.62000 -0.37	16.90	16.58	16.75	43,100
05 Jun 12	16.99000 +0.18	16.99	16.58	16.86	12,100
04 Jun 12	16.81000 +0.06	16.90	16.75	16.90	19,100
01 Jun 12	16.75000 +0.00	16.75	16.55	16.55	1,100
31 May 12	16.75000 -0.04	16.99	16.30	16.89	18,200
30 May 12	16.79000 -0.09	17.00	16.51	16.93	9,900
29 May 12	16.88000 +0.19	17.00	16.52	16.62	5,700
25 May 12	16.69000 -0.07	16.96	16.48	16.61	4,900
24 May 12	16.76000 -0.24	17.00	16.26	17.00	8,500
23 May 12	17.00000 +0.03	17.01	16.90	16.94	8,600
22 May 12	16.97000 +0.04	17.00	16.62	16.80	6,700
21 May 12	16.93000 -0.10	17.14	16.93	17.14	5,600
18 May 12	17.03000 +0.49	17.24	16.52	16.52	7,400
17 May 12	16.54000 -0.17	17.02	16.47	16.95	9,200
16 May 12	16.71000 -0.03	16.85	16.11	16.21	11,000
15 May 12	16.74000 +0.17	17.03	16.71	16.73	5,200
14 May 12	16.57000 -0.68	17.24	16.53	17.14	12,000
11 May 12	17.25000 +0.00	17.25	16.89	16.99	11,500
10 May 12	17.25000 +0.12	17.25	17.05	17.20	8,800
09 May 12	17.13000 -0.16	17.25	17.08	17.10	4,300
08 May 12	17.29000 -0.10	17.32	17.12	17.31	4,300
07 May 12	17.39000 -0.01	17.43	17.31	17.43	1,500
04 May 12	17.40000 +0.07	17.40	17.31	17.36	1,500
03 May 12	17.33000 -0.07	17.38	17.13	17.38	4,400
02 May 12	17.40000 +0.00	17.40	17.36	17.36	6,600
01 May 12	17.40000 +0.04	17.40	17.31	17.39	3,900
30 Apr 12	17.36000 -0.02	17.38	17.36	17.37	700
27 Apr 12	17.38000 -0.02	17.40	17.20	17.39	19,000
26 Apr 12	17.40000 +0.00	17.40	17.29	17.29	9,600
25 Apr 12	17.40000 +0.00	17.40	16.89	17.40	4,800
24 Apr 12	17.40000 +0.16	17.40	17.15	17.24	6,700
23 Apr 12	17.24000 +0.00	17.24	17.05	17.05	3,400
20 Apr 12	17.24000 +0.34	17.24	16.80	17.03	4,100
19 Apr 12	16.90000 -0.12	17.16	16.75	16.85	12,100
18 Apr 12	17.02000 +0.37	17.10	16.63	16.63	2,800
17 Apr 12	16.65000 -0.59	17.20	16.50	17.20	10,500
16 Apr 12	17.24000 +0.10	17.24	17.15	17.22	1,600
13 Apr 12	17.14000 -0.02	17.23	16.98	17.18	3,100
12 Apr 12	17.16000 +0.01	17.24	16.64	17.08	9,700
11 Apr 12	17.15000 +0.23	17.25	16.26	16.86	2,700
10 Apr 12	16.92000 +0.46	17.37	16.00	16.66	4,000
09 Apr 12	16.46100 -0.81	17.38	16.46	17.14	12,000
05 Apr 12	17.27000 +0.03	17.34	17.10	17.10	1,600
04 Apr 12	17.24000 -0.15	17.40	16.98	17.28	10,200
03 Apr 12	17.39000 -0.09	17.50	17.25	17.50	3,700
02 Apr 12	17.48000 +0.04	17.50	17.32	17.36	5,100
30 Mar 12	17.44000 +0.12	17.70	17.28	17.45	5,900
29 Mar 12	17.32000 -0.08	17.44	17.04	17.44	5,200
28 Mar 12	17.40000 +0.24	17.40	17.20	17.20	1,400
27 Mar 12	17.16000 +0.16	17.44	16.94	16.99	11,400
26 Mar 12	17.00000 +0.32	17.00	16.67	16.68	16,700
23 Mar 12	16.68000 -0.21	16.95	16.60	16.88	4,800
22 Mar 12	16.89000 +0.01	16.89	16.89	16.89	200
21 Mar 12	16.88000 +0.02	16.90	16.80	16.86	6,200
20 Mar 12	16.86000 -0.09	16.91	16.85	16.87	3,700
19 Mar 12	16.95000 +0.27	16.95	16.58	16.58	2,600
16 Mar 12	16.68000 +0.18	16.70	16.41	16.61	2,200
15 Mar 12	16.50000 +0.01	16.69	16.36	16.36	700
14 Mar 12	16.49000 -0.03	16.66	16.36	16.43	1,600
13 Mar 12	16.52000 -0.03	16.70	16.29	16.29	1,000
12 Mar 12	16.55000 +0.20	16.68	16.31	16.40	1,800
09 Mar 12	16.35000 -0.07	16.42	16.25	16.42	3,100
08 Mar 12	16.42000 -0.03	16.60	16.40	16.40	8,800
07 Mar 12	16.45000 +0.37	16.45	16.38	16.38	10,500
06 Mar 12	16.08000 -0.17	16.48	16.08	16.48	400
05 Mar 12	16.25000 -0.03	16.44	16.17	16.23	600
02 Mar 12	16.28000 +0.03	16.45	16.23	16.23	2,100
01 Mar 12	16.25000 -0.22	16.46	16.25	16.43	700
29 Feb 12	16.47000 +0.21	16.47	16.25	16.46	1,400
28 Feb 12	16.26000 -0.22	16.26	16.26	16.26	500
27 Feb 12	16.48000 +0.06	16.49	16.39	16.49	3,400
24 Feb 12	16.42000 -0.05	16.47	16.40	16.40	400
23 Feb 12	16.47000 +0.09	16.48	16.26	16.26	3,300
22 Feb 12	16.38000 +0.07	16.40	16.30	16.40	1,100
21 Feb 12	16.31000 -0.18	16.32	16.03	16.32	10,900
17 Feb 12	16.49000 +0.58	16.49	15.73	15.73	14,700
16 Feb 12	15.91000 -0.07	15.91	15.46	15.49	2,500
15 Feb 12	15.98000 -0.02	15.99	15.87	15.99	6,500
14 Feb 12	16.00000 +0.09	16.00	15.90	15.90	11,400
13 Feb 12	15.91000 +0.00	15.91	15.80	15.80	2,000
10 Feb 12	15.91000 +0.03	15.91	15.87	15.87	1,300
09 Feb 12	15.88000 -0.03	15.91	15.88	15.91	900
08 Feb 12	15.91000 +0.18	15.91	15.80	15.87	9,700
07 Feb 12	15.73000 -0.15	15.89	15.09	15.86	1,800
06 Feb 12	15.88000 -0.09	15.88	15.88	15.88	500
03 Feb 12	15.97000 +0.00	15.97	15.79	15.79	5,800
02 Feb 12	15.97000 +0.00	15.97	15.76	15.76	6,600
01 Feb 12	15.97000 +0.01	15.98	15.94	15.94	5,300
31 Jan 12	15.96000 +0.01	15.96	15.82	15.82	400
30 Jan 12	15.95000 -0.04	15.97	15.89	15.89	1,000
27 Jan 12	15.99000 +0.26	15.99	15.65	15.65	5,800
26 Jan 12	15.73000 +0.17	15.75	15.70	15.72	3,700
25 Jan 12	15.56400 -0.06	15.56	15.38	15.38	400
24 Jan 12	15.62000 +0.06	15.62	15.00	15.17	2,900
23 Jan 12	15.56000 +0.08	15.56	15.16	15.16	200
20 Jan 12	15.48000 -0.17	15.48	15.15	15.15	800
19 Jan 12	15.65000 +0.00	15.65	15.65	15.65	0
18 Jan 12	15.65000 +0.00	15.65	15.65	15.65	0
17 Jan 12	15.65000 +0.02	15.65	15.52	15.52	400
13 Jan 12	15.63000 +0.15	15.63	15.50	15.63	1,800
12 Jan 12	15.48000 -0.12	15.58	15.46	15.46	3,000
11 Jan 12	15.60000 +0.03	15.65	15.51	15.59	700
10 Jan 12	15.57000 -0.02	15.63	15.52	15.63	1,700
09 Jan 12	15.59000 +0.04	15.59	15.55	15.55	1,100
06 Jan 12	15.55000 -0.10	15.68	15.24	15.55	16,500
05 Jan 12	15.65000 +0.01	15.65	15.65	15.65	100
04 Jan 12	15.64000 -0.05	15.68	15.57	15.68	2,400
03 Jan 12	15.69000 +0.19	15.69	15.50	15.53	5,300
30 Dec 11	15.50000 +0.33	15.63	15.34	15.35	4,300
29 Dec 11	15.17000 -0.14	15.31	15.13	15.31	1,200
28 Dec 11	15.31000 -0.05	15.39	15.20	15.20	3,000
27 Dec 11	15.36000 +0.00	15.36	15.36	15.36	0
23 Dec 11	15.36000 +0.02	15.36	15.06	15.06	1,300
22 Dec 11	15.34200 -0.23	15.43	15.34	15.43	500
21 Dec 11	15.57000 +0.14	15.57	15.43	15.49	2,900
20 Dec 11	15.43000 +0.18	15.49	15.31	15.31	3,100
19 Dec 11	15.25000 +0.03	15.25	15.19	15.22	7,100
16 Dec 11	15.22000 +0.04	15.22	15.07	15.07	2,000
15 Dec 11	15.18000 +0.09	15.21	15.17	15.21	1,700
14 Dec 11	15.09000 -0.02	15.10	15.09	15.10	2,800
13 Dec 11	15.11000 -0.04	15.19	15.10	15.19	11,100
12 Dec 11	15.15000 +0.15	15.15	14.99	14.99	1,400
09 Dec 11	15.00000 +0.00	15.00	15.00	15.00	0
08 Dec 11	15.00000 -0.10	15.19	15.00	15.19	1,100
07 Dec 11	15.10000 -0.05	15.20	15.10	15.19	2,200
06 Dec 11	15.15010 +0.15	15.20	15.02	15.02	800
05 Dec 11	15.00000 +0.00	15.01	15.00	15.01	800
02 Dec 11	15.00000 -0.20	15.02	15.00	15.02	1,400
01 Dec 11	15.20000 -0.01	15.22	15.20	15.22	3,500
30 Nov 11	15.21000 +0.21	15.22	15.10	15.22	2,000
29 Nov 11	15.00000 -0.08	15.02	15.00	15.02	1,000
28 Nov 11	15.08000 +0.03	15.21	15.00	15.21	800
25 Nov 11	15.05000 +0.13	15.05	15.00	15.03	12,200
23 Nov 11	14.92000 +0.10	15.05	14.85	14.85	1,100
22 Nov 11	14.82000 -0.04	14.82	14.81	14.81	200
21 Nov 11	14.86000 -0.18	14.92	14.80	14.92	2,000
18 Nov 11	15.04000 +0.05	15.04	15.04	15.04	300
17 Nov 11	14.99000 +0.00	14.99	14.99	14.99	0
16 Nov 11	14.99000 -0.03	15.05	14.93	15.05	26,400
15 Nov 11	15.02000 +0.26	15.19	14.78	14.78	19,700
14 Nov 11	14.76000 -0.03	14.92	14.76	14.92	1,300
11 Nov 11	14.79000 -0.11	14.79	14.79	14.79	100
10 Nov 11	14.90000 +0.24	14.90	14.66	14.66	2,200
09 Nov 11	14.66000 +0.06	14.66	14.41	14.66	51,000
08 Nov 11	14.60000 +0.00	14.60	14.60	14.60	0
07 Nov 11	14.60000 -0.18	14.95	14.55	14.95	300
04 Nov 11	14.78000 -0.22	14.84	14.78	14.84	200
03 Nov 11	15.00000 +0.16	15.00	14.53	14.90	6,200
02 Nov 11	14.84000 +0.02	14.84	14.84	14.84	200
01 Nov 11	14.82000 +0.12	14.82	14.41	14.60	5,000
31 Oct 11	14.70000 -0.25	14.96	14.70	14.85	3,700
28 Oct 11	14.95000 +0.08	14.97	14.52	14.95	3,000
27 Oct 11	14.87000 +0.19	15.00	14.51	15.00	3,800
26 Oct 11	14.68000 -0.11	14.68	14.42	14.42	500
25 Oct 11	14.79000 +0.33	14.79	14.36	14.42	3,600
24 Oct 11	14.46000 -0.20	14.79	14.23	14.45	5,500
21 Oct 11	14.66000 +0.14	14.77	14.47	14.62	1,700
20 Oct 11	14.52000 +0.16	14.54	14.04	14.04	6,400
19 Oct 11	14.36000 -0.18	14.54	14.20	14.20	1,300
18 Oct 11	14.54000 +0.18	14.74	14.40	14.47	3,200
17 Oct 11	14.36000 +0.01	14.59	14.03	14.36	4,200
14 Oct 11	14.35000 -0.05	14.45	14.35	14.42	1,500
13 Oct 11	14.40000 +0.29	14.40	14.13	14.13	2,000
12 Oct 11	14.11000 -0.21	14.38	14.02	14.02	600
11 Oct 11	14.32000 +0.39	14.49	13.95	13.95	1,600
10 Oct 11	13.93000 -0.20	13.93	13.90	13.90	300
07 Oct 11	14.13000 +0.29	14.14	14.02	14.02	3,200
06 Oct 11	13.84000 +0.18	14.27	13.70	14.27	55,000
05 Oct 11	13.66000 -0.35	13.66	13.66	13.66	1,200
04 Oct 11	14.01000 +0.00	14.08	14.01	14.01	5,700
03 Oct 11	14.01000 -0.47	14.44	14.01	14.42	2,300
30 Sep 11	14.48000 +0.03	14.51	14.41	14.41	1,700
29 Sep 11	14.45000 -0.04	14.60	14.45	14.60	2,000
28 Sep 11	14.49000 -0.17	14.59	14.42	14.58	3,400
27 Sep 11	14.66000 +0.62	14.81	14.31	14.51	2,100
26 Sep 11	14.04000 -0.16	14.50	14.02	14.04	3,300
23 Sep 11	14.20000 +0.07	14.23	14.03	14.23	3,800
22 Sep 11	14.13000 -0.04	14.32	13.90	13.92	4,500
21 Sep 11	14.17000 -0.06	14.25	14.17	14.22	4,900
20 Sep 11	14.23000 +0.00	14.23	14.23	14.23	0
19 Sep 11	14.23000 +0.10	14.65	14.12	14.12	3,600
16 Sep 11	14.13000 -0.57	14.90	14.02	14.75	12,500
15 Sep 11	14.70000 +0.00	14.70	14.70	14.70	0
14 Sep 11	14.70000 +0.00	14.70	14.70	14.70	0
13 Sep 11	14.70000 +0.24	15.16	14.29	14.29	2,000
12 Sep 11	14.46000 -0.32	15.23	14.32	14.32	6,900
09 Sep 11	14.78000 -0.12	14.87	14.71	14.75	13,200
08 Sep 11	14.90000 +0.28	14.94	14.80	14.89	4,800
07 Sep 11	14.62000 +0.13	14.75	14.24	14.49	10,100
06 Sep 11	14.49000 +0.38	14.57	14.38	14.39	6,500
02 Sep 11	14.11000 -0.09	14.36	14.06	14.36	2,300
01 Sep 11	14.20000 -0.41	14.23	14.20	14.20	1,000
31 Aug 11	14.61000 +0.41	14.72	14.30	14.30	3,900
30 Aug 11	14.20000 -0.02	14.20	14.20	14.20	1,500
29 Aug 11	14.22000 +0.31	14.48	14.05	14.05	18,300
26 Aug 11	13.91000 -0.03	14.14	13.90	13.90	4,600
25 Aug 11	13.94000 -0.15	14.15	13.91	14.06	4,700
24 Aug 11	14.09000 +0.17	14.09	13.84	13.86	4,400
23 Aug 11	13.92000 -0.11	14.15	13.73	14.15	41,000
22 Aug 11	14.03000 +0.24	14.24	13.85	14.24	30,000
19 Aug 11	13.79000 -0.26	14.11	13.77	14.05	3,700
18 Aug 11	14.05000 +0.00	14.05	13.75	13.76	3,000
17 Aug 11	14.05000 -0.16	14.21	14.03	14.21	4,700
16 Aug 11	14.21000 -0.03	14.33	14.17	14.17	4,700
15 Aug 11	14.24000 +0.13	14.24	14.01	14.10	3,200
12 Aug 11	14.11000 -0.14	14.69	14.02	14.69	47,300
11 Aug 11	14.25000 +0.05	14.27	14.17	14.17	17,300
10 Aug 11	14.20000 -0.10	14.23	14.20	14.21	8,100
09 Aug 11	14.30000 +0.13	14.35	14.00	14.00	32,700
08 Aug 11	14.17000 -0.32	14.37	13.79	14.05	19,400
05 Aug 11	14.49000 +0.00	14.63	14.37	14.37	5,400
04 Aug 11	14.49000 -0.22	14.60	14.47	14.47	4,100
03 Aug 11	14.71000 -0.12	14.75	14.63	14.63	3,700
02 Aug 11	14.83000 +0.31	14.83	14.53	14.53	300
01 Aug 11	14.52000 -0.06	14.69	14.50	14.50	2,200
29 Jul 11	14.58000 +0.02	14.81	14.50	14.81	5,500
28 Jul 11	14.56000 +0.10	14.56	14.41	14.41	35,900
27 Jul 11	14.46000 -0.18	14.61	14.35	14.35	46,500
26 Jul 11	14.64000 +0.18	14.65	14.25	14.25	9,500
25 Jul 11	14.46000 +0.21	14.70	14.25	14.25	9,500
22 Jul 11	14.25000 -0.43	14.62	14.25	14.44	18,800
21 Jul 11	14.68000 +0.03	14.85	14.67	14.67	4,800
20 Jul 11	14.65000 +0.30	14.92	14.38	14.38	12,400
19 Jul 11	14.35000 +0.06	14.35	14.25	14.28	27,900
18 Jul 11	14.29000 -0.08	14.39	14.29	14.39	2,800
15 Jul 11	14.37000 -0.02	14.41	14.30	14.41	63,200
14 Jul 11	14.39000 +0.03	14.46	14.35	14.46	3,900
13 Jul 11	14.36000 +0.01	14.45	14.35	14.35	2,800
12 Jul 11	14.35000 +0.00	14.35	14.35	14.35	0
11 Jul 11	14.35000 -0.20	14.50	14.35	14.45	7,300
08 Jul 11	14.55000 +0.07	14.59	14.45	14.45	7,400
07 Jul 11	14.48500 +0.10	14.70	14.39	14.47	16,200
06 Jul 11	14.38000 -0.26	14.86	14.36	14.63	20,100
05 Jul 11	14.64000 -0.06	15.24	14.57	15.24	7,000
01 Jul 11	14.70000 -0.09	14.86	14.63	14.63	11,800
30 Jun 11	14.79000 +0.02	15.21	14.71	15.16	11,000
29 Jun 11	14.77000 -0.15	14.77	14.60	14.64	11,600
28 Jun 11	14.92000 -0.14	15.23	14.48	14.56	18,300
27 Jun 11	15.06000 +0.73	15.33	14.28	14.32	41,100
24 Jun 11	14.33000 +0.05	14.75	14.21	14.35	919,300
23 Jun 11	14.28000 -0.08	14.70	14.25	14.48	28,300
22 Jun 11	14.36000 -0.08	14.81	14.25	14.38	20,000
21 Jun 11	14.44000 +0.03	14.75	14.31	14.53	16,300
20 Jun 11	14.41000 +0.01	14.59	14.37	14.43	16,600
17 Jun 11	14.40000 -0.11	14.70	14.35	14.57	32,900
16 Jun 11	14.50500 +0.31	14.73	14.25	14.30	42,400
15 Jun 11	14.20000 -0.05	14.32	14.09	14.20	23,600
14 Jun 11	14.25000 +0.14	14.40	14.20	14.22	20,800
13 Jun 11	14.11000 +0.00	14.27	14.10	14.19	34,100
10 Jun 11	14.11000 -0.09	14.26	14.00	14.20	42,200
09 Jun 11	14.20000 +0.00	14.41	14.20	14.33	21,100
08 Jun 11	14.20000 -0.10	15.15	14.06	14.31	30,300
07 Jun 11	14.30000 +0.00	14.67	14.30	14.42	16,200
06 Jun 11	14.30000 -0.20	14.54	14.30	14.50	23,500
03 Jun 11	14.50000 -0.06	14.56	14.38	14.38	15,700
02 Jun 11	14.56000 -0.19	14.83	14.42	14.83	10,700
01 Jun 11	14.75000 -0.39	15.21	14.75	15.21	27,800
31 May 11	15.14000 +0.24	15.14	14.85	15.00	12,600
27 May 11	14.90000 +0.40	15.06	14.50	14.57	17,500
26 May 11	14.50000 +0.11	14.50	14.33	14.40	10,000
25 May 11	14.39000 +0.09	14.43	14.35	14.35	5,100
24 May 11	14.30000 -0.05	14.38	14.30	14.36	14,000
23 May 11	14.35000 -0.09	14.48	14.35	14.35	4,100
20 May 11	14.44000 +0.02	14.55	14.40	14.40	13,700
19 May 11	14.42000 -0.08	14.55	14.35	14.55	25,200
18 May 11	14.50000 +0.07	14.63	14.39	14.53	11,100
17 May 11	14.43000 +0.03	14.69	14.35	14.35	14,800
16 May 11	14.40000 -0.38	14.75	14.40	14.71	31,000
13 May 11	14.78000 -0.07	15.59	14.72	15.59	6,000
12 May 11	14.85000 +0.23	14.85	14.50	14.59	11,400
11 May 11	14.62000 -0.44	15.05	14.58	15.05	17,600
10 May 11	15.06000 +0.27	15.06	14.93	14.93	6,400
09 May 11	14.79000 -0.21	15.03	14.79	15.00	9,700
06 May 11	15.00000 -0.45	15.46	14.96	15.46	6,400
05 May 11	15.45000 +0.49	15.81	14.93	14.93	9,000
04 May 11	14.96000 -0.45	15.52	14.96	15.52	25,000
03 May 11	15.41000 -0.31	15.80	15.41	15.80	5,700
02 May 11	15.72000 -0.25	16.02	15.72	15.97	23,600
29 Apr 11	15.97000 -0.02	15.99	15.93	15.99	11,000
28 Apr 11	15.99000 +0.03	15.99	15.94	15.94	9,300
27 Apr 11	15.96000 +0.00	15.96	15.89	15.95	13,200
26 Apr 11	15.96000 +0.07	15.96	15.85	15.85	12,400
25 Apr 11	15.89000 -0.06	15.90	15.85	15.85	2,200
21 Apr 11	15.95000 +0.07	15.95	15.83	15.90	8,000
20 Apr 11	15.88000 +0.42	15.88	15.50	15.50	23,600
19 Apr 11	15.46000 +0.00	15.54	15.44	15.53	2,800
18 Apr 11	15.46000 -0.10	15.50	15.43	15.46	10,300
15 Apr 11	15.56000 +0.02	15.61	15.35	15.35	9,600
14 Apr 11	15.54000 +0.05	15.58	15.48	15.48	2,400
13 Apr 11	15.49000 +0.07	16.01	15.44	16.01	5,800
12 Apr 11	15.42000 -0.30	15.60	15.31	15.31	16,700
11 Apr 11	15.72000 -0.46	16.07	15.56	16.07	11,500
08 Apr 11	16.18000 +0.25	16.19	15.93	15.99	8,800
07 Apr 11	15.93000 +0.04	15.99	15.87	15.93	3,900
06 Apr 11	15.89000 +0.15	15.92	15.72	15.72	4,200
05 Apr 11	15.74000 +0.02	15.74	15.43	15.72	8,000
04 Apr 11	15.72000 +0.18	15.77	15.55	15.60	2,900
01 Apr 11	15.54000 +0.22	15.82	15.44	15.44	14,700
31 Mar 11	15.32000 +0.47	15.41	14.83	14.87	15,700
30 Mar 11	14.85000 +0.30	14.90	14.65	14.68	17,600
29 Mar 11	14.55000 +0.18	14.55	14.36	14.36	1,300
28 Mar 11	14.37000 -0.04	14.41	14.37	14.37	6,600
25 Mar 11	14.41000 +0.17	14.42	14.25	14.27	8,500
24 Mar 11	14.24000 +0.17	14.24	14.06	14.09	14,900
23 Mar 11	14.07000 +0.44	14.10	13.71	13.71	7,100
22 Mar 11	13.63000 -0.09	13.71	13.63	13.71	3,000
21 Mar 11	13.72000 +0.25	13.72	13.36	13.54	5,500
18 Mar 11	13.47000 +0.17	13.47	13.31	13.31	16,500
17 Mar 11	13.30000 +0.05	13.35	13.25	13.34	7,600
16 Mar 11	13.25000 -0.11	13.46	13.25	13.45	10,400
15 Mar 11	13.36000 -0.15	13.50	13.29	13.29	6,200
14 Mar 11	13.51000 -0.11	13.62	13.50	13.50	6,300
11 Mar 11	13.62000 -0.17	13.82	13.61	13.82	6,700
10 Mar 11	13.79000 -0.32	13.99	13.76	13.99	8,100
09 Mar 11	14.11000 +0.16	14.11	13.73	13.90	3,500
08 Mar 11	13.95000 +0.20	13.95	13.79	13.79	3,100
07 Mar 11	13.75000 -0.23	13.97	13.75	13.97	11,800
04 Mar 11	13.98000 -0.03	14.04	13.95	14.01	2,400
03 Mar 11	14.01000 +0.03	14.04	13.98	13.99	9,700
02 Mar 11	13.98000 -0.12	14.17	13.96	14.14	1,300
01 Mar 11	14.10000 -0.42	14.47	14.05	14.47	2,700
28 Feb 11	14.52000 +0.00	14.52	14.39	14.40	5,100
25 Feb 11	14.52000 +0.12	14.61	14.26	14.38	10,400
24 Feb 11	14.40000 +0.00	14.45	14.34	14.40	17,000
23 Feb 11	14.40000 -0.04	14.47	14.40	14.44	7,100
22 Feb 11	14.44000 -0.20	14.51	14.40	14.44	14,700
18 Feb 11	14.64000 -0.03	14.74	14.61	14.71	11,400
17 Feb 11	14.67000 +0.10	14.67	14.50	14.54	3,700
16 Feb 11	14.57000 +0.05	14.57	14.52	14.57	1,200
15 Feb 11	14.52000 -0.15	14.69	14.29	14.59	15,200
14 Feb 11	14.67000 -0.05	14.81	14.56	14.70	1,500
11 Feb 11	14.72000 +0.32	14.72	14.33	14.42	7,800
10 Feb 11	14.40000 +0.16	14.40	14.11	14.11	11,600
09 Feb 11	14.24000 +0.03	14.24	14.14	14.14	3,300
08 Feb 11	14.21000 +0.03	14.21	14.04	14.15	15,900
07 Feb 11	14.18000 -0.05	14.20	14.05	14.17	8,700
04 Feb 11	14.23000 +0.19	14.24	13.95	14.00	16,400
03 Feb 11	14.04000 +0.12	14.05	13.90	13.90	2,600
02 Feb 11	13.92000 -0.02	13.98	13.87	13.87	2,500
01 Feb 11	13.94000 +0.14	13.97	13.81	13.92	4,900
31 Jan 11	13.80000 +0.15	13.87	13.76	13.76	16,500
28 Jan 11	13.65000 -0.31	13.98	13.65	13.92	12,400
27 Jan 11	13.96000 -0.10	14.21	13.91	14.21	3,300
26 Jan 11	14.06000 +0.08	14.22	13.85	13.92	20,000
25 Jan 11	13.98000 +0.15	14.00	13.77	13.77	19,300
24 Jan 11	13.83000 +0.08	14.07	13.75	13.75	26,000
21 Jan 11	13.75000 +0.05	13.81	13.70	13.72	11,600
20 Jan 11	13.70000 +0.06	13.75	13.66	13.66	11,500
19 Jan 11	13.64000 -0.36	13.99	13.63	13.99	6,500
18 Jan 11	14.00000 -0.06	14.08	13.96	13.97	2,200
14 Jan 11	14.06000 +0.11	14.10	13.95	13.95	10,300
13 Jan 11	13.95000 -0.04	14.00	13.92	13.98	13,900
12 Jan 11	13.99000 -0.07	14.00	13.95	14.00	2,700
11 Jan 11	14.06000 +0.46	14.06	13.55	13.55	11,100
10 Jan 11	13.60000 +0.04	13.64	13.50	13.52	7,800
07 Jan 11	13.56000 +0.06	13.56	13.47	13.49	36,100
06 Jan 11	13.50000 -0.20	13.56	13.47	13.56	20,400
05 Jan 11	13.70000 +0.31	13.71	13.44	13.44	12,900
04 Jan 11	13.39000 -0.42	13.87	13.39	13.87	28,800
03 Jan 11	13.81000 -0.01	13.89	13.75	13.89	9,400
31 Dec 10	13.82000 -0.32	14.14	13.82	14.14	5,500
30 Dec 10	14.14000 -0.08	14.24	14.10	14.14	2,700
29 Dec 10	14.22000 +0.06	14.22	14.20	14.20	1,700
28 Dec 10	14.16000 +0.07	14.20	14.04	14.09	7,600
27 Dec 10	14.09000 +0.03	14.17	14.09	14.17	3,400
23 Dec 10	14.06000 -0.04	14.10	14.00	14.09	2,100
22 Dec 10	14.10000 -0.04	14.20	14.03	14.20	12,500
21 Dec 10	14.14000 -0.02	14.20	14.12	14.20	12,100
20 Dec 10	14.16000 -0.06	14.24	14.11	14.22	9,000
17 Dec 10	14.22000 +0.18	14.22	14.00	14.09	38,300
16 Dec 10	14.04000 +0.10	14.10	13.74	13.95	13,700
15 Dec 10	13.94000 +0.09	13.96	13.90	13.90	3,800
14 Dec 10	13.85000 -0.04	13.98	13.69	13.98	3,600
13 Dec 10	13.89000 -0.10	14.00	13.89	13.95	8,400
10 Dec 10	13.99000 +0.02	13.99	13.89	13.99	9,900
09 Dec 10	13.97000 +0.07	13.98	13.89	13.90	6,300
08 Dec 10	13.90000 -0.07	13.99	13.84	13.99	5,300
07 Dec 10	13.97000 +0.22	13.97	13.63	13.80	13,000
06 Dec 10	13.75000 -0.03	13.80	13.60	13.63	2,500
03 Dec 10	13.78000 +0.03	13.78	13.72	13.74	5,400
02 Dec 10	13.75000 -0.05	13.80	13.70	13.80	3,700
01 Dec 10	13.80000 +0.18	13.80	13.64	13.80	8,500
30 Nov 10	13.62000 +0.01	13.73	13.51	13.61	4,500
29 Nov 10	13.61000 -0.02	13.61	13.51	13.54	1,800
26 Nov 10	13.63000 -0.05	13.69	13.63	13.68	800
24 Nov 10	13.68000 +0.23	13.68	13.47	13.47	10,200
23 Nov 10	13.45000 -0.13	13.55	13.45	13.53	7,200
22 Nov 10	13.58000 +0.07	13.75	13.49	13.49	2,400
19 Nov 10	13.51000 -0.17	13.75	13.49	13.72	18,200
18 Nov 10	13.68000 +0.10	13.75	13.50	13.58	27,200
17 Nov 10	13.58000 +0.08	13.63	13.53	13.57	2,000
16 Nov 10	13.50000 -0.11	13.66	13.48	13.59	8,000
15 Nov 10	13.61000 +0.15	13.73	13.43	13.70	87,500
12 Nov 10	13.46000 -0.16	13.56	13.32	13.54	11,300
11 Nov 10	13.62000 -0.07	13.73	13.62	13.70	3,600
10 Nov 10	13.69000 -0.01	13.75	13.50	13.74	11,800
09 Nov 10	13.70000 -0.02	13.75	13.66	13.75	8,900
08 Nov 10	13.72000 +0.00	13.74	13.62	13.72	5,200
05 Nov 10	13.72000 -0.01	13.75	13.69	13.75	6,000
04 Nov 10	13.73000 -0.02	13.77	13.68	13.75	22,900
03 Nov 10	13.75000 +0.03	13.75	13.66	13.71	61,400
02 Nov 10	13.72000 +0.28	13.73	13.50	13.50	10,000
01 Nov 10	13.44000 +0.01	13.50	13.38	13.48	6,400
29 Oct 10	13.43000 -0.03	13.60	13.43	13.52	27,300
28 Oct 10	13.46000 -0.10	13.66	13.46	13.50	12,500
27 Oct 10	13.56000 -0.10	13.79	13.50	13.59	33,800
26 Oct 10	13.66000 -0.03	13.66	13.60	13.60	4,200
25 Oct 10	13.69000 +0.11	13.70	13.58	13.59	7,800
22 Oct 10	13.58000 +0.16	13.58	13.42	13.42	12,500
21 Oct 10	13.42000 -0.02	13.50	13.26	13.50	13,900
20 Oct 10	13.44000 +0.02	13.50	13.40	13.50	6,000
19 Oct 10	13.42000 -0.08	13.50	13.39	13.40	9,400
18 Oct 10	13.50000 +0.04	13.50	13.33	13.46	10,900
15 Oct 10	13.46000 +0.05	13.50	13.43	13.50	19,100
14 Oct 10	13.41000 +0.02	13.44	13.32	13.32	5,200
13 Oct 10	13.39000 +0.00	13.42	13.26	13.37	11,500
12 Oct 10	13.39000 +0.10	13.42	13.23	13.23	2,300
11 Oct 10	13.29000 -0.10	13.34	13.29	13.34	700
08 Oct 10	13.39000 +0.13	13.42	13.00	13.00	7,000
07 Oct 10	13.26000 -0.08	13.45	13.25	13.45	10,900
06 Oct 10	13.34000 -0.07	13.44	13.26	13.34	14,100
05 Oct 10	13.41000 +0.33	13.43	13.00	13.07	65,000
04 Oct 10	13.08000 -0.22	13.30	13.05	13.25	28,500
01 Oct 10	13.30000 -0.08	13.38	13.20	13.38	3,900
30 Sep 10	13.38000 +0.12	13.38	13.23	13.33	8,900
29 Sep 10	13.26000 +0.06	13.26	13.14	13.14	33,300
28 Sep 10	13.20000 +0.08	13.20	13.15	13.18	10,300
27 Sep 10	13.12000 -0.22	13.32	13.10	13.32	20,100
24 Sep 10	13.34000 +0.23	13.34	13.15	13.21	18,000
23 Sep 10	13.11000 -0.06	13.25	13.10	13.12	7,700
22 Sep 10	13.17000 +0.03	13.24	13.06	13.10	12,700
21 Sep 10	13.14000 -0.11	13.25	13.14	13.14	8,800
20 Sep 10	13.25000 +0.11	13.25	13.12	13.25	26,500
17 Sep 10	13.14000 -0.02	13.25	13.10	13.25	22,100
16 Sep 10	13.16000 -0.08	13.23	13.16	13.19	4,900
15 Sep 10	13.24000 +0.10	13.25	13.05	13.14	6,400
14 Sep 10	13.14000 -0.02	13.25	13.09	13.16	50,100
13 Sep 10	13.16000 -0.04	13.25	13.12	13.25	11,800
10 Sep 10	13.20000 +0.12	13.24	13.08	13.08	5,500
09 Sep 10	13.08000 -0.17	13.25	13.06	13.25	3,200
08 Sep 10	13.25000 +0.23	13.25	12.86	13.12	8,800
07 Sep 10	13.02000 -0.30	13.25	13.01	13.25	4,600
03 Sep 10	13.32000 +0.20	13.32	13.10	13.10	15,200
02 Sep 10	13.12000 -0.10	13.21	12.98	13.21	6,100
01 Sep 10	13.22000 +0.06	13.25	13.15	13.25	14,400
31 Aug 10	13.16000 +0.16	13.17	12.92	12.93	9,700
30 Aug 10	13.00000 -0.22	13.24	12.99	13.21	16,900
27 Aug 10	13.22000 +0.18	13.22	13.00	13.12	22,500
26 Aug 10	13.04000 +0.10	13.08	12.96	12.98	12,600
25 Aug 10	12.94500 +0.14	13.00	12.73	12.78	7,800
24 Aug 10	12.80000 -0.05	12.89	12.75	12.77	9,600
23 Aug 10	12.85000 -0.15	13.01	12.85	12.95	14,100
20 Aug 10	13.00000 +0.10	13.03	12.80	12.83	15,100
19 Aug 10	12.90000 -0.30	13.13	12.90	13.13	14,600
18 Aug 10	13.20000 +0.16	13.20	12.94	12.94	13,900
17 Aug 10	13.04000 +0.00	13.15	12.94	13.15	10,800
16 Aug 10	13.04000 +0.24	13.05	12.80	12.80	12,100
13 Aug 10	12.80000 -0.05	12.90	12.78	12.78	15,900
12 Aug 10	12.85000 +0.05	12.90	12.67	12.67	19,500
11 Aug 10	12.80000 -0.16	12.96	12.68	12.83	15,600
10 Aug 10	12.96000 -0.24	13.15	12.96	13.15	9,700
09 Aug 10	13.20000 +0.04	13.22	13.12	13.19	10,300
06 Aug 10	13.16000 +0.16	13.20	12.90	13.00	15,100
05 Aug 10	13.00000 -0.10	13.10	13.00	13.10	5,000
04 Aug 10	13.10000 +0.01	13.29	12.98	13.11	11,500
03 Aug 10	13.09000 -0.15	13.28	13.08	13.17	10,000
02 Aug 10	13.24000 +0.08	13.30	13.13	13.13	12,900
30 Jul 10	13.16000 -0.11	13.39	13.05	13.14	19,900
29 Jul 10	13.27000 +0.12	13.38	13.13	13.29	10,800
28 Jul 10	13.15000 -0.18	13.39	13.06	13.39	19,600
27 Jul 10	13.33000 +0.05	13.38	12.75	13.38	26,200
26 Jul 10	13.28000 +0.39	13.30	12.63	12.89	23,200
23 Jul 10	12.89000 +0.05	13.22	12.54	12.77	12,000
22 Jul 10	12.84000 +0.23	12.95	12.60	12.72	18,600
21 Jul 10	12.61000 -0.17	12.85	12.53	12.53	8,700
20 Jul 10	12.78000 +0.05	12.78	12.56	12.58	9,000
19 Jul 10	12.73000 -0.08	12.78	12.34	12.51	16,300
16 Jul 10	12.81000 -0.48	13.22	12.80	13.18	26,700
15 Jul 10	13.29000 -0.11	13.43	13.17	13.43	11,500
14 Jul 10	13.40000 +0.02	13.40	13.15	13.38	27,900
13 Jul 10	13.38000 +0.08	13.44	13.30	13.44	19,300
12 Jul 10	13.30000 -0.15	13.45	13.24	13.45	6,900
09 Jul 10	13.45000 +0.00	13.45	13.35	13.43	10,300
08 Jul 10	13.45000 +0.13	13.48	13.20	13.44	28,500
07 Jul 10	13.32000 +0.59	13.32	12.72	12.81	52,300
06 Jul 10	12.73000 -0.20	13.00	12.71	12.92	9,800
02 Jul 10	12.93000 +0.01	12.99	12.74	12.94	20,700
01 Jul 10	12.92000 +0.01	12.97	12.83	12.96	6,400
30 Jun 10	12.91000 -0.15	13.09	12.91	13.09	12,300
29 Jun 10	13.06000 -0.27	13.36	12.95	13.27	25,600
28 Jun 10	13.33000 -0.31	13.69	13.27	13.59	49,100
25 Jun 10	13.64000 +0.60	13.64	13.00	13.12	175,200
24 Jun 10	13.04000 -0.03	13.41	12.89	13.05	47,000
23 Jun 10	13.07000 -0.04	13.14	12.92	13.14	10,600
22 Jun 10	13.11000 -0.17	13.35	13.10	13.35	13,700
21 Jun 10	13.28000 -0.07	13.49	13.28	13.49	8,700
18 Jun 10	13.35000 -0.17	13.60	13.30	13.60	32,600
17 Jun 10	13.52000 +0.20	13.60	13.37	13.40	8,500
16 Jun 10	13.32000 -0.27	13.52	13.30	13.30	6,600
15 Jun 10	13.59000 +0.25	13.60	13.26	13.28	19,200
14 Jun 10	13.34000 -0.26	13.60	13.15	13.60	23,500
11 Jun 10	13.60000 +0.01	13.60	13.41	13.53	31,900
10 Jun 10	13.59000 +0.16	13.60	13.50	13.57	19,500
09 Jun 10	13.43000 -0.14	13.61	13.39	13.61	21,400
08 Jun 10	13.57000 +0.27	13.60	13.30	13.38	23,300
07 Jun 10	13.30000 -0.21	13.58	13.17	13.50	30,300
04 Jun 10	13.51000 -0.04	13.56	13.39	13.39	40,900
03 Jun 10	13.55000 -0.05	13.74	13.50	13.57	30,700
02 Jun 10	13.60000 +0.08	13.75	13.50	13.62	21,300
01 Jun 10	13.52000 -0.12	13.89	13.52	13.61	13,800
28 May 10	13.64000 -0.23	13.89	13.55	13.78	21,300
27 May 10	13.87000 +0.30	13.89	13.60	13.73	18,900
26 May 10	13.57000 +0.26	13.73	13.42	13.57	67,200
25 May 10	13.31000 -0.03	13.43	13.25	13.25	14,200
24 May 10	13.34000 -0.04	13.44	13.13	13.40	16,500
21 May 10	13.38000 +0.38	13.48	13.00	13.00	21,900
20 May 10	13.00000 -0.40	13.48	12.96	13.25	22,800
19 May 10	13.40000 -0.19	13.56	13.39	13.56	11,200
18 May 10	13.59000 +0.09	13.67	12.75	13.56	34,200
17 May 10	13.50000 -0.36	13.91	13.35	13.91	43,200
14 May 10	13.86000 +0.02	13.91	13.25	13.61	15,200
13 May 10	13.84000 -0.04	13.90	13.63	13.79	14,100
12 May 10	13.88000 +0.11	13.88	13.62	13.73	31,100
11 May 10	13.77000 +0.04	13.94	13.50	13.66	11,200
10 May 10	13.73000 +0.23	13.73	13.46	13.72	61,000
07 May 10	13.50000 +0.09	13.82	13.25	13.50	31,800
06 May 10	13.41000 -0.29	13.95	13.12	13.70	29,200
05 May 10	13.70000 -0.18	13.85	13.57	13.78	42,300
04 May 10	13.88000 -0.15	14.03	13.53	14.00	52,300
03 May 10	14.03000 +0.16	14.03	13.85	13.91	18,000
30 Apr 10	13.87000 -0.21	14.13	13.84	14.13	15,700
29 Apr 10	14.08000 +0.02	14.15	13.95	14.06	12,800
28 Apr 10	14.06000 +0.17	14.19	13.86	13.91	7,400
27 Apr 10	13.89000 -0.20	14.05	13.50	14.05	19,200
26 Apr 10	14.09000 -0.02	14.11	13.92	14.09	6,500
23 Apr 10	14.11000 +0.06	14.11	13.86	14.00	24,100
22 Apr 10	14.05000 +0.12	14.06	13.77	13.84	13,600
21 Apr 10	13.93000 -0.04	14.00	13.82	14.00	12,700
20 Apr 10	13.97000 +0.16	14.00	13.84	13.84	5,900
19 Apr 10	13.81000 -0.10	13.94	13.81	13.92	5,900
16 Apr 10	13.91000 -0.17	14.05	13.85	14.05	13,000
15 Apr 10	14.08000 +0.07	14.08	13.88	13.88	2,800
14 Apr 10	14.01000 +0.01	14.02	13.76	13.98	10,300
13 Apr 10	14.00000 +0.09	14.01	13.85	13.85	17,400
12 Apr 10	13.91000 -0.10	14.01	13.90	13.99	14,300
09 Apr 10	14.01000 +0.14	14.01	13.81	13.86	16,000
08 Apr 10	13.87000 -0.01	13.93	13.86	13.87	7,600
07 Apr 10	13.88000 -0.10	13.98	13.71	13.93	16,000
06 Apr 10	13.98000 -0.02	14.00	13.94	13.94	63,600
05 Apr 10	14.00000 -0.02	14.03	13.98	14.03	50,000
01 Apr 10	14.02000 +0.02	14.02	13.97	13.99	7,300
31 Mar 10	14.00000 -0.17	14.10	13.96	14.10	48,000
30 Mar 10	14.17000 +0.07	14.18	14.05	14.18	5,600
29 Mar 10	14.10000 -0.02	14.22	13.98	14.22	7,400
26 Mar 10	14.12000 +0.04	14.20	13.98	14.17	11,000
25 Mar 10	14.08000 +0.00	14.25	14.03	14.09	13,500
24 Mar 10	14.08000 -0.02	14.14	14.01	14.01	12,200
23 Mar 10	14.10000 +0.05	14.10	14.00	14.03	5,800
22 Mar 10	14.05000 +0.05	14.05	13.98	14.00	10,200
19 Mar 10	14.00000 +0.03	14.05	13.88	13.99	69,800
18 Mar 10	13.97000 -0.01	13.99	13.97	13.99	10,500
17 Mar 10	13.98000 -0.01	14.00	13.95	13.98	44,300
16 Mar 10	13.99000 -0.01	14.04	13.94	14.01	25,900
15 Mar 10	14.00000 +1.42	14.49	13.85	13.97	89,100
12 Mar 10	12.58000 -0.04	12.84	12.58	12.70	12,800
11 Mar 10	12.62000 -0.03	12.68	12.59	12.59	21,900
10 Mar 10	12.65000 +0.15	12.65	12.46	12.46	50,600
09 Mar 10	12.50000 +0.00	12.50	12.31	12.46	2,300
08 Mar 10	12.50000 +0.00	12.62	12.32	12.46	9,900
05 Mar 10	12.50000 +0.18	12.50	12.20	12.20	22,700
04 Mar 10	12.32000 +0.08	12.32	12.25	12.29	7,300
03 Mar 10	12.24000 -0.01	12.30	12.16	12.30	9,800
02 Mar 10	12.25000 -0.06	12.35	12.09	12.35	68,500
01 Mar 10	12.31000 +0.12	12.35	12.15	12.15	14,500
26 Feb 10	12.19000 -0.09	12.29	12.11	12.25	17,600
25 Feb 10	12.28000 +0.03	12.28	12.09	12.16	8,700
24 Feb 10	12.25000 +0.06	12.25	12.17	12.25	8,400
23 Feb 10	12.19000 -0.17	12.30	12.16	12.25	10,600
22 Feb 10	12.36000 +0.10	12.36	12.28	12.35	3,700
19 Feb 10	12.26000 -0.06	12.34	12.21	12.34	10,000
18 Feb 10	12.32000 +0.04	12.32	12.27	12.30	5,700
17 Feb 10	12.28000 +0.05	12.32	12.16	12.26	6,800
16 Feb 10	12.23000 -0.03	12.25	12.15	12.25	8,500
12 Feb 10	12.26000 +0.01	12.26	12.17	12.17	8,200
11 Feb 10	12.25000 +0.04	12.25	12.16	12.16	45,200
10 Feb 10	12.21000 +0.05	12.21	12.10	12.10	10,400
09 Feb 10	12.16000 +0.06	12.30	12.10	12.15	19,200
08 Feb 10	12.10000 -0.09	12.17	12.07	12.11	24,600
05 Feb 10	12.19000 +0.09	12.19	12.08	12.10	7,500
04 Feb 10	12.10000 -0.05	12.24	12.10	12.20	10,400
03 Feb 10	12.15000 -0.02	12.20	12.12	12.17	16,200
02 Feb 10	12.17000 -0.18	12.36	12.17	12.36	14,300
01 Feb 10	12.35000 +0.02	12.38	12.12	12.31	15,900
29 Jan 10	12.33000 +0.07	12.35	12.20	12.24	18,800
28 Jan 10	12.26000 -0.06	12.32	12.20	12.20	22,500
27 Jan 10	12.32000 +0.27	12.34	12.05	12.05	37,200
26 Jan 10	12.05000 -0.01	12.08	12.05	12.05	8,000
25 Jan 10	12.06000 -0.07	12.14	12.05	12.14	14,200
22 Jan 10	12.13000 +0.06	12.15	12.05	12.09	17,600
21 Jan 10	12.07000 +0.01	12.15	12.06	12.10	28,400
20 Jan 10	12.06000 -0.15	12.20	12.06	12.14	5,800
19 Jan 10	12.21000 +0.11	12.21	12.09	12.09	6,600
15 Jan 10	12.10000 -0.03	12.19	12.07	12.19	19,400
14 Jan 10	12.13000 +0.02	12.19	12.10	12.10	6,400
13 Jan 10	12.11000 -0.03	12.19	12.10	12.19	19,100
12 Jan 10	12.14000 +0.00	12.19	12.08	12.13	8,200
11 Jan 10	12.14000 -0.03	12.24	12.07	12.23	15,500
08 Jan 10	12.17000 -0.02	12.17	12.15	12.15	13,600
07 Jan 10	12.19000 +0.07	12.27	12.11	12.13	9,900
06 Jan 10	12.12000 -0.01	12.33	12.11	12.18	13,600
05 Jan 10	12.13000 -0.20	12.15	12.06	12.10	11,000
04 Jan 10	12.33000 +0.14	12.33	12.07	12.28	14,300
31 Dec 09	12.19000 -0.18	12.40	12.18	12.40	14,000
30 Dec 09	12.37000 -0.04	12.48	12.32	12.40	19,000
29 Dec 09	12.41000 +0.05	12.50	12.33	12.39	13,700
28 Dec 09	12.36000 +0.00	12.36	12.26	12.27	6,600

Home Bancorp Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	59.47000 -6.31	63.69	58.54	61.60	112,846
19 Oct 26	65.78000 -0.12	66.10	65.27	66.10	35,307
16 Oct 26	65.90000 +0.03	67.74	65.74	66.04	38,453
15 Oct 26	65.87000 +0.58	66.49	65.20	65.65	43,088
14 Oct 26	65.29000 -0.46	65.83	64.41	64.74	73,759
13 Oct 26	65.75000 -0.50	67.03	65.36	66.46	61,956
12 Oct 26	66.25000 +0.58	66.66	65.81	66.03	42,613
09 Oct 26	65.67000 -1.03	66.81	65.64	66.70	35,017
08 Oct 26	66.70000 +0.60	67.08	65.75	65.75	56,958
07 Oct 26	66.10000 -1.11	66.99	65.90	66.60	65,394
06 Oct 26	67.21000 -0.16	67.69	67.08	67.69	39,628
05 Oct 26	67.37000 -0.16	67.75	67.10	67.53	87,096
02 Oct 26	67.53000 +0.68	68.20	67.06	67.34	46,900
01 Oct 26	66.85000 +0.79	66.94	65.09	66.15	74,158
30 Sep 26	66.06000 -0.43	66.97	65.55	66.44	76,270
29 Sep 26	66.49000 -0.57	67.96	65.90	67.01	42,912
28 Sep 26	67.06000 -0.54	67.98	67.03	67.51	106,138
25 Sep 26	67.60000 -0.12	68.45	67.45	67.72	71,734
24 Sep 26	67.72000 +0.55	67.72	67.00	67.58	58,329
23 Sep 26	67.17000 -0.94	68.10	67.06	67.50	49,534
22 Sep 26	68.11000 -0.02	68.98	67.69	68.58	51,509
21 Sep 26	68.13000 -0.44	69.00	68.13	68.66	47,949
18 Sep 26	68.57000 -0.03	68.66	67.11	68.13	154,774
17 Sep 26	68.60000 -0.05	69.30	68.07	69.05	55,592
16 Sep 26	68.65000 -0.99	69.94	67.36	69.94	60,076
15 Sep 26	69.64000 +0.23	70.05	69.12	69.12	44,911
14 Sep 26	69.41000 +0.19	70.01	69.00	69.07	77,543
11 Sep 26	69.22000 -0.25	70.36	68.66	70.11	39,422
10 Sep 26	69.47000 +0.66	69.47	68.19	68.25	37,683
09 Sep 26	68.81000 -0.67	69.43	68.34	68.55	54,085
08 Sep 26	69.48000 -0.88	70.24	69.21	69.98	37,386
04 Sep 26	70.36000 +0.45	70.68	69.36	69.57	93,455
03 Sep 26	69.91000 +0.57	70.50	69.70	69.81	34,225
02 Sep 26	69.34000 +1.37	69.61	68.05	68.05	44,977
01 Sep 26	67.97000 -0.52	68.83	67.52	68.28	60,707
31 Aug 26	68.49000 -0.95	69.46	68.28	69.46	65,021
28 Aug 26	69.44000 -0.04	70.25	69.27	69.27	67,784
27 Aug 26	69.48000 +0.24	70.03	68.35	68.81	96,291
26 Aug 26	69.24000 +0.25	69.78	68.53	69.39	101,274
25 Aug 26	68.99000 -0.90	70.27	68.35	70.27	117,980
24 Aug 26	69.89000 +0.18	70.34	68.88	69.71	67,516
21 Aug 26	69.71000 +0.28	69.97	68.71	69.89	75,105
20 Aug 26	69.43000 -0.04	69.95	68.67	69.15	89,735
19 Aug 26	69.47000 -1.98	71.77	69.04	71.50	93,662
18 Aug 26	71.45000 -0.40	71.92	71.15	71.68	69,448
17 Aug 26	71.85000 -0.11	72.50	71.53	72.04	115,097
14 Aug 26	71.96000 -0.39	74.50	71.95	72.46	45,050
13 Aug 26	72.35000 +0.27	73.35	72.15	72.65	69,840
12 Aug 26	72.08000 +0.40	72.44	71.53	71.53	62,076
11 Aug 26	71.68000 +1.05	72.03	70.79	70.79	78,929
10 Aug 26	70.63000 -1.25	71.82	70.02	71.46	91,807
07 Aug 26	71.88000 -0.11	72.68	71.21	72.39	106,386
06 Aug 26	71.99000 -0.09	72.99	71.88	72.61	108,861
05 Aug 26	72.08000 -0.43	72.86	71.67	72.56	43,461
04 Aug 26	72.51000 +0.40	72.90	71.67	72.04	115,950
03 Aug 26	72.11000 +0.77	72.70	71.07	71.59	128,310
31 Jul 26	71.34000 +0.48	72.43	70.24	70.63	92,466
30 Jul 26	70.86000 -0.07	72.11	70.71	71.19	110,974
29 Jul 26	70.93000 -0.67	71.80	70.49	71.20	109,714
28 Jul 26	71.60000 +1.32	72.03	70.28	70.28	71,504
27 Jul 26	70.28000 +0.07	71.38	69.82	70.51	91,737
24 Jul 26	70.21000 +0.95	70.94	68.82	69.39	155,223
23 Jul 26	69.26000 -0.02	69.69	67.88	68.86	154,802
22 Jul 26	69.28000 +0.48	69.64	66.77	69.18	134,502
21 Jul 26	68.80000 +0.43	70.16	68.41	69.40	260,491
20 Jul 26	68.37000 -0.94	69.94	67.49	69.94	171,715
17 Jul 26	69.31000 -2.10	71.19	68.76	70.78	90,940
16 Jul 26	71.41000 +2.18	71.69	68.88	69.29	125,297
15 Jul 26	69.23000 +0.84	69.57	68.13	68.30	112,246
14 Jul 26	68.39000 -0.46	69.15	68.22	68.90	68,889
13 Jul 26	68.85000 +0.97	69.32	67.64	68.22	98,322
10 Jul 26	67.88000 -0.16	68.17	67.33	68.07	63,745
09 Jul 26	68.04000 +0.96	68.18	66.63	67.31	94,924
08 Jul 26	67.08000 -1.47	69.10	66.66	68.58	56,223
07 Jul 26	68.55000 -0.64	70.57	68.38	69.34	63,761
06 Jul 26	69.19000 -0.13	70.10	68.73	69.44	64,293
02 Jul 26	69.32000 -1.34	71.46	68.91	70.76	110,449
01 Jul 26	70.66000 +2.14	70.71	68.81	68.81	93,931
30 Jun 26	68.52000 -0.40	69.36	68.15	68.92	72,376
29 Jun 26	68.92000 -0.44	69.10	67.90	68.74	87,941
26 Jun 26	69.36000 +1.77	69.40	67.49	67.70	236,269
25 Jun 26	67.59000 -0.59	68.64	67.03	68.17	81,076
24 Jun 26	68.18000 +0.62	68.49	67.38	67.56	110,216
23 Jun 26	67.56000 +1.25	67.74	66.24	66.24	72,611
22 Jun 26	66.31000 +0.03	66.90	65.71	66.09	78,111
18 Jun 26	66.28000 +0.73	67.22	65.51	66.27	366,863
17 Jun 26	65.55000 -1.02	67.32	64.88	66.24	59,553
16 Jun 26	66.57000 +0.01	68.00	66.08	66.98	59,755
15 Jun 26	66.56000 -1.52	68.65	66.35	68.15	45,961
12 Jun 26	68.08000 +0.80	68.50	67.35	67.66	23,985
11 Jun 26	67.28000 -0.18	67.89	66.18	67.85	58,716
10 Jun 26	67.46000 +1.33	67.62	66.45	66.45	78,407
09 Jun 26	66.13000 +0.53	67.99	65.93	65.94	87,869
08 Jun 26	65.60000 +0.12	66.40	65.02	65.64	50,164
05 Jun 26	65.48000 +0.07	66.07	65.22	65.26	73,653
04 Jun 26	65.41000 +2.02	65.50	64.00	64.00	51,242
03 Jun 26	63.39000 -1.41	64.82	63.27	64.60	74,856
02 Jun 26	64.80000 +0.74	65.00	63.86	63.86	50,649
01 Jun 26	64.06000 -0.32	64.49	63.17	64.02	40,744
29 May 26	64.38000 -0.23	65.09	64.18	64.45	44,867
28 May 26	64.61000 -0.23	64.73	63.33	64.36	79,731
27 May 26	64.84000 -0.52	65.63	64.21	65.31	101,115
26 May 26	65.36000 +0.39	66.00	64.51	65.62	71,452
22 May 26	64.97000 -0.19	65.84	64.66	65.29	57,523
21 May 26	65.16000 +0.59	65.27	63.45	64.11	79,509
20 May 26	64.57000 +1.58	64.57	62.99	62.99	58,439
19 May 26	62.99000 -0.22	63.72	62.43	63.23	34,829
18 May 26	63.21000 +0.84	63.72	62.35	62.53	51,767
15 May 26	62.37000 -0.53	63.21	61.99	62.85	89,847
14 May 26	62.90000 +0.15	63.97	62.78	62.92	44,969
13 May 26	62.75000 -0.52	63.34	62.26	62.80	79,019
12 May 26	63.27000 -0.82	63.95	62.31	63.79	103,026
11 May 26	64.09000 -0.34	65.10	63.94	64.75	78,455
08 May 26	64.43000 -0.97	65.83	64.26	65.38	68,087
07 May 26	65.40000 +0.98	65.63	64.42	64.42	74,612
06 May 26	64.42000 +0.51	65.28	63.83	64.70	59,087
05 May 26	63.91000 +0.32	64.90	63.30	63.66	105,333
04 May 26	63.59000 +0.33	64.03	62.17	62.85	135,493
01 May 26	63.26000 +1.07	63.63	61.68	62.57	81,296
30 Apr 26	62.19000 -0.27	63.10	62.08	62.08	53,477
29 Apr 26	62.46000 -0.93	63.68	62.02	63.05	104,717
28 Apr 26	63.39000 +0.57	64.00	63.04	63.12	46,169
27 Apr 26	62.82000 +0.86	63.65	61.96	61.96	67,181
24 Apr 26	61.96000 -0.56	62.93	61.72	62.30	80,632
23 Apr 26	62.52000 -0.51	63.14	62.13	62.82	85,051
22 Apr 26	63.03000 +0.02	64.29	61.91	61.91	117,017
21 Apr 26	63.01000 -0.89	63.80	61.91	61.91	151,441
20 Apr 26	63.90000 -0.78	65.15	63.50	63.50	161,437
17 Apr 26	64.68000 +1.83	65.81	63.04	63.55	187,764
16 Apr 26	62.85000 -1.36	64.42	62.42	63.85	97,066
15 Apr 26	64.21000 -0.34	64.70	63.37	64.46	113,383
14 Apr 26	64.55000 -0.09	65.14	63.49	64.60	104,841
13 Apr 26	64.64000 -0.24	65.04	62.90	64.48	91,685
10 Apr 26	64.88000 -0.47	65.39	63.92	65.39	161,765
09 Apr 26	65.35000 +1.20	65.94	63.59	64.03	280,767
08 Apr 26	64.15000 +1.47	65.00	63.77	64.06	152,718
07 Apr 26	62.68000 +1.13	62.88	60.44	61.28	165,720
06 Apr 26	61.55000 +0.16	62.74	60.40	61.18	172,971
02 Apr 26	61.39000 -0.38	62.22	60.65	61.26	224,341
01 Apr 26	61.77000 +1.19	62.88	60.22	61.10	97,208
31 Mar 26	60.58000 +0.33	61.62	60.05	60.94	226,799
30 Mar 26	60.25000 +0.16	61.19	59.92	60.73	133,893
27 Mar 26	60.09000 -0.64	60.99	59.82	60.51	80,511
26 Mar 26	60.73000 +0.19	61.51	59.56	59.81	187,372
25 Mar 26	60.54000 -0.86	62.70	60.21	61.70	130,474
24 Mar 26	61.40000 +0.93	61.93	58.58	59.93	183,862
23 Mar 26	60.47000 +0.91	62.48	60.46	60.74	110,254
20 Mar 26	59.56000 +0.29	59.83	58.61	59.36	151,481
19 Mar 26	59.27000 +0.53	59.69	58.00	58.35	98,110
18 Mar 26	58.74000 +0.07	58.87	57.65	58.21	164,809
17 Mar 26	58.67000 -0.56	60.18	58.42	59.52	162,627
16 Mar 26	59.23000 +1.33	59.89	58.18	58.62	185,560
13 Mar 26	57.90000 -1.33	59.94	57.27	59.36	62,987
12 Mar 26	59.23000 +1.12	59.30	56.42	57.15	121,563
11 Mar 26	58.11000 -0.85	58.76	57.59	58.53	50,699
10 Mar 26	58.96000 +0.53	59.54	58.12	58.25	81,149
09 Mar 26	58.43000 -0.20	58.92	56.14	57.69	76,171
06 Mar 26	58.63000 -1.31	59.42	57.27	59.00	44,906
05 Mar 26	59.94000 -0.96	60.60	59.16	60.20	106,382
04 Mar 26	60.90000 +0.36	61.51	60.45	60.81	115,413
03 Mar 26	60.54000 +0.03	61.17	58.61	59.46	201,719
02 Mar 26	60.51000 +1.41	61.20	58.02	58.02	133,837
27 Feb 26	59.10000 -2.44	61.38	58.99	60.68	88,180
26 Feb 26	61.54000 +0.30	62.57	60.75	61.52	84,990
25 Feb 26	61.24000 +1.98	61.29	59.50	59.85	48,077
24 Feb 26	59.26000 -0.04	59.74	58.61	58.79	45,802
23 Feb 26	59.30000 -2.73	62.10	59.00	61.91	50,464
20 Feb 26	62.03000 +1.57	62.61	59.99	60.64	65,331
19 Feb 26	60.46000 -0.30	61.01	59.31	60.69	54,002
18 Feb 26	60.76000 -0.90	62.62	60.28	61.54	42,411
17 Feb 26	61.66000 +0.49	62.30	61.10	62.04	30,812
13 Feb 26	61.17000 +0.35	61.67	59.98	60.70	98,063
12 Feb 26	60.82000 +0.08	61.32	59.22	61.32	63,537
11 Feb 26	60.74000 -0.96	62.39	60.38	62.11	52,356
10 Feb 26	61.70000 -0.37	62.75	61.04	61.82	53,823
09 Feb 26	62.07000 -0.97	62.96	62.07	62.21	45,209
06 Feb 26	63.04000 +0.68	64.07	62.10	63.00	45,156
05 Feb 26	62.36000 +0.35	62.91	61.56	62.49	94,425
04 Feb 26	62.01000 +0.44	63.37	61.97	62.15	37,042
03 Feb 26	61.57000 +0.54	62.82	60.24	61.32	63,669
02 Feb 26	61.03000 +1.34	61.75	59.41	59.41	55,477
30 Jan 26	59.69000 +0.16	60.39	58.81	59.38	43,838
29 Jan 26	59.53000 +1.12	59.68	58.10	58.27	26,415
28 Jan 26	58.41000 -0.09	59.02	57.94	58.54	29,396
27 Jan 26	58.50000 -1.97	60.42	57.00	59.80	33,001
26 Jan 26	60.47000 +0.15	61.81	59.71	60.60	35,769
23 Jan 26	60.32000 -2.76	62.90	60.17	62.53	28,322
22 Jan 26	63.08000 -0.25	64.17	62.67	63.38	54,326
21 Jan 26	63.33000 +3.16	63.67	60.75	60.75	35,190
20 Jan 26	60.17000 -0.66	61.06	59.53	60.04	27,670
16 Jan 26	60.83000 -0.62	61.79	60.83	61.28	17,887
15 Jan 26	61.45000 +1.53	62.01	60.79	61.00	23,322
14 Jan 26	59.92000 +0.54	60.28	59.45	59.60	20,069
13 Jan 26	59.38000 +0.00	59.90	58.99	59.69	19,046
12 Jan 26	59.38000 +0.18	59.62	58.05	59.27	34,733
09 Jan 26	59.20000 -1.12	60.25	59.10	59.92	30,501
08 Jan 26	60.32000 +2.12	60.56	58.00	58.00	28,497
07 Jan 26	58.20000 -0.11	58.97	57.38	58.81	29,126
06 Jan 26	58.31000 +0.28	58.48	57.38	58.03	24,029
05 Jan 26	58.03000 +0.59	59.37	57.87	58.30	19,294
02 Jan 26	57.44000 -0.36	58.01	56.79	58.01	18,618
31 Dec 25	57.80000 -0.51	58.69	57.78	58.01	16,640
30 Dec 25	58.31000 -0.60	59.34	58.10	58.61	23,722
29 Dec 25	58.91000 -0.47	60.21	58.49	60.21	22,325
26 Dec 25	59.38000 -0.06	59.38	58.90	59.01	10,349
24 Dec 25	59.44000 -0.04	59.96	59.06	59.48	13,587
23 Dec 25	59.48000 -0.25	60.10	59.29	59.99	22,526
22 Dec 25	59.73000 -1.19	60.85	59.53	60.76	22,394
19 Dec 25	60.92000 -0.47	61.80	60.33	61.80	48,736
18 Dec 25	61.39000 +0.31	62.15	61.38	61.69	20,735
17 Dec 25	61.08000 +0.33	61.15	60.57	61.15	18,974
16 Dec 25	60.75000 -0.03	61.05	60.40	60.48	22,383
15 Dec 25	60.78000 +0.47	61.45	60.49	60.75	22,194
12 Dec 25	60.31000 +0.34	60.59	59.61	59.78	42,463
11 Dec 25	59.97000 -0.04	60.72	58.87	59.86	27,257
10 Dec 25	60.01000 +2.58	60.46	57.86	57.86	36,288
09 Dec 25	57.43000 +0.59	57.77	57.18	57.67	14,164
08 Dec 25	56.84000 +0.00	57.17	56.75	56.90	11,379
05 Dec 25	56.84000 -0.24	56.84	56.40	56.79	13,088
04 Dec 25	57.08000 -0.09	57.25	56.47	57.07	12,014
03 Dec 25	57.17000 +1.12	57.31	56.67	56.67	12,183
02 Dec 25	56.05000 +0.06	56.46	55.19	55.96	20,517
01 Dec 25	55.99000 +0.52	56.37	55.40	55.40	9,337
28 Nov 25	55.47000 -0.29	55.79	55.37	55.41	7,671
26 Nov 25	55.76000 -0.22	55.99	55.39	55.50	14,146
25 Nov 25	55.98000 +1.52	56.24	55.54	55.54	24,188
24 Nov 25	54.46000 -0.45	54.86	53.82	54.85	35,221
21 Nov 25	54.91000 +1.92	55.47	53.05	53.05	27,687
20 Nov 25	52.99000 -0.16	54.31	52.66	53.17	43,749
19 Nov 25	53.15000 +0.65	53.92	52.06	53.92	18,104
18 Nov 25	52.50000 +0.07	53.33	52.48	52.73	21,318
17 Nov 25	52.43000 -2.03	54.34	52.10	54.05	29,188
14 Nov 25	54.46000 -0.29	54.99	53.69	54.45	25,098
13 Nov 25	54.75000 +0.24	55.55	54.19	54.55	39,599
12 Nov 25	54.51000 -0.43	55.44	54.35	55.44	14,786
11 Nov 25	54.94000 +0.53	55.08	54.17	54.66	28,884
10 Nov 25	54.41000 +0.58	54.90	53.49	54.05	25,698
07 Nov 25	53.83000 +0.40	54.00	53.14	53.51	18,503
06 Nov 25	53.43000 -0.49	53.90	53.42	53.59	14,333
05 Nov 25	53.92000 +0.71	54.00	53.08	53.56	23,421
04 Nov 25	53.21000 +0.10	53.25	52.62	52.62	13,430
03 Nov 25	53.11000 -0.04	53.25	52.56	52.90	19,674
31 Oct 25	53.15000 -0.64	53.72	52.74	53.32	13,851
30 Oct 25	53.79000 +0.47	54.01	53.09	53.09	18,716
29 Oct 25	53.32000 -0.16	54.80	52.60	53.11	43,650
28 Oct 25	53.48000 -0.92	55.51	53.03	54.04	23,872
27 Oct 25	54.40000 -1.34	58.06	54.31	55.83	28,111
24 Oct 25	55.74000 +1.24	55.74	54.52	54.97	14,918
23 Oct 25	54.50000 -0.25	55.62	53.73	54.42	39,666
22 Oct 25	54.75000 -0.50	55.79	54.25	54.77	31,903
21 Oct 25	55.25000 +1.28	57.50	54.60	57.50	34,851
20 Oct 25	53.97000 +2.78	53.97	52.08	52.19	33,417
17 Oct 25	51.19000 -0.07	51.78	51.05	51.32	26,423
16 Oct 25	51.26000 -2.77	53.65	50.54	53.61	36,547
15 Oct 25	54.03000 -0.37	54.35	53.25	53.62	26,147
14 Oct 25	54.40000 +1.57	54.74	51.23	52.79	32,987
13 Oct 25	52.83000 +0.94	53.06	51.79	51.79	21,247
10 Oct 25	51.89000 -1.90	54.48	51.85	53.92	26,398
09 Oct 25	53.79000 -0.66	54.45	53.53	54.30	17,264
08 Oct 25	54.45000 +0.01	54.75	54.08	54.16	14,237
07 Oct 25	54.44000 -0.71	55.13	54.40	54.56	31,004
06 Oct 25	55.15000 +0.65	55.58	54.32	54.91	31,237
03 Oct 25	54.50000 +0.45	55.12	54.03	54.57	14,686
02 Oct 25	54.05000 -0.16	54.22	53.32	53.56	18,014
01 Oct 25	54.21000 -0.12	54.55	53.51	54.30	29,706
30 Sep 25	54.32500 -0.38	54.58	53.60	54.54	22,434
29 Sep 25	54.71000 -1.27	55.98	54.53	55.98	28,401
26 Sep 25	55.98000 +0.76	56.24	54.90	55.25	53,908
25 Sep 25	55.22000 +0.06	55.43	54.71	54.71	21,676
24 Sep 25	55.16000 +0.16	55.51	54.75	55.25	19,074
23 Sep 25	55.00000 -0.53	56.43	54.90	55.95	23,682
22 Sep 25	55.53000 -0.54	55.89	55.07	55.47	19,595
19 Sep 25	56.07000 -0.86	56.93	55.38	56.93	78,707
18 Sep 25	56.93000 +1.95	57.10	54.62	55.41	35,871
17 Sep 25	54.98000 +0.60	56.44	54.05	54.25	40,891
16 Sep 25	54.38000 -0.82	54.68	54.17	54.67	24,726
15 Sep 25	55.20000 -0.18	55.96	55.05	55.96	16,034
12 Sep 25	55.38000 -0.98	56.26	55.30	56.08	19,700
11 Sep 25	56.36000 +0.54	56.56	55.29	55.89	39,172
10 Sep 25	55.82000 -0.24	56.39	55.69	56.39	14,387
09 Sep 25	56.06000 -0.43	56.53	55.85	56.21	21,163
08 Sep 25	56.49500 +0.24	56.76	55.65	56.60	29,341
05 Sep 25	56.25000 -0.46	57.56	55.38	57.07	28,216
04 Sep 25	56.71000 +0.89	56.79	55.63	56.15	21,829
03 Sep 25	55.82000 -0.16	56.48	54.94	55.63	34,574
02 Sep 25	55.98000 -0.28	56.13	55.05	55.75	22,579
29 Aug 25	56.26500 -0.44	56.89	56.20	56.70	25,613
28 Aug 25	56.70000 -0.06	57.10	56.25	57.10	22,433
27 Aug 25	56.76000 +0.57	57.07	55.99	55.99	22,848
26 Aug 25	56.19000 +0.60	56.74	55.17	55.84	18,910
25 Aug 25	55.59000 -0.53	56.20	54.72	55.76	24,149
22 Aug 25	56.12000 +2.84	56.22	54.32	54.32	37,842
21 Aug 25	53.28000 +0.03	54.92	52.86	53.45	61,944
20 Aug 25	53.25000 +0.35	53.32	52.51	52.96	38,688
19 Aug 25	52.90000 +0.03	53.86	52.59	53.15	30,165
18 Aug 25	52.87000 +0.31	52.87	51.54	52.33	25,246
15 Aug 25	52.56000 -0.94	54.58	51.98	53.68	61,792
14 Aug 25	53.50000 +0.18	53.56	52.78	52.94	23,704
13 Aug 25	53.32000 +0.45	53.76	53.06	53.19	36,370
12 Aug 25	52.87000 +2.08	53.02	51.31	51.31	30,867
11 Aug 25	50.79000 +0.17	51.14	50.53	50.94	23,430
08 Aug 25	50.62000 +0.56	51.92	49.49	49.77	23,040
07 Aug 25	50.06000 -1.04	51.32	49.99	51.32	32,548
06 Aug 25	51.10500 +0.15	51.31	50.67	51.05	22,132
05 Aug 25	50.96000 -0.90	52.29	50.75	51.77	41,887
04 Aug 25	51.86000 +0.93	52.48	50.59	50.59	69,187
01 Aug 25	50.93000 -1.36	51.62	50.78	51.39	36,343
31 Jul 25	52.29000 -0.94	53.42	52.14	52.71	35,678
30 Jul 25	53.23000 -1.08	54.81	53.05	54.62	29,530
29 Jul 25	54.31000 -0.69	55.51	54.17	55.45	40,876
28 Jul 25	55.00000 +0.51	55.12	54.48	54.69	26,145
25 Jul 25	54.49000 -0.93	55.28	54.42	55.28	27,379
24 Jul 25	55.42000 -1.55	56.62	55.31	56.62	35,090
23 Jul 25	56.97000 +0.15	57.37	56.04	57.37	45,276
22 Jul 25	56.82000 +0.35	61.07	56.80	59.30	46,032
21 Jul 25	56.47000 +0.39	56.94	55.62	55.62	38,146
18 Jul 25	56.08000 -0.59	57.31	55.89	57.11	36,663
17 Jul 25	56.67000 +0.59	57.08	56.21	56.45	50,481
16 Jul 25	56.08000 +0.39	56.48	55.04	55.67	41,594
15 Jul 25	55.69000 -1.03	56.94	55.08	56.53	65,902
14 Jul 25	56.72000 +1.41	56.72	55.01	55.01	50,724
11 Jul 25	55.31000 -0.89	56.03	55.21	56.03	69,959
10 Jul 25	56.20000 +0.02	56.79	56.09	56.11	28,093
09 Jul 25	56.18000 +0.12	56.55	55.42	56.52	41,413
08 Jul 25	56.06000 +0.74	56.64	55.62	56.13	55,993
07 Jul 25	55.32000 -0.91	56.28	54.75	55.73	47,462
03 Jul 25	56.23000 +1.02	56.38	55.50	55.57	20,748
02 Jul 25	55.21000 +1.97	55.32	53.35	53.67	56,487
01 Jul 25	53.24000 +1.46	53.90	51.26	51.39	94,579
30 Jun 25	51.78000 +0.03	52.35	51.44	52.28	54,676
27 Jun 25	51.75000 +0.22	52.69	51.64	51.78	232,709
26 Jun 25	51.53000 +0.95	51.96	50.79	51.61	158,910
25 Jun 25	50.58000 -0.24	51.13	50.17	51.13	53,863
24 Jun 25	50.82000 +0.70	51.95	50.65	50.65	99,337
23 Jun 25	50.12000 +0.64	51.02	49.52	50.00	96,048
20 Jun 25	49.48000 +0.16	50.00	48.85	49.75	75,395
18 Jun 25	49.32000 +0.96	50.15	48.36	48.36	98,627
17 Jun 25	48.36000 -0.63	49.30	48.29	49.30	80,627
16 Jun 25	48.99000 +0.01	50.04	48.67	49.23	33,303
13 Jun 25	48.98000 -1.83	50.11	48.74	50.11	26,139
12 Jun 25	50.81000 +0.12	50.81	49.85	49.85	50,541
11 Jun 25	50.69000 -0.31	51.91	50.41	51.91	115,366
10 Jun 25	51.00000 +0.13	51.73	50.87	51.17	52,158
09 Jun 25	50.87000 +0.09	51.45	50.69	50.69	35,922
06 Jun 25	50.78000 +1.20	50.80	50.17	50.17	20,066
05 Jun 25	49.58000 +0.08	49.90	49.03	49.41	57,756
04 Jun 25	49.50000 -0.50	49.53	49.10	49.34	31,439
03 Jun 25	50.00000 +0.34	50.67	49.65	49.82	58,916
02 Jun 25	49.66000 -0.74	50.95	49.42	50.22	33,279
30 May 25	50.40000 -0.20	51.00	50.13	50.74	100,365
29 May 25	50.60000 -0.29	50.97	49.90	50.81	63,301
28 May 25	50.89000 +0.32	51.43	49.76	50.25	75,020
27 May 25	50.57000 +1.48	50.66	49.39	49.95	86,552
23 May 25	49.09000 -0.57	49.44	47.96	48.65	29,344
22 May 25	49.66000 +0.09	50.09	48.83	49.30	67,227
21 May 25	49.57000 -0.77	50.69	48.69	50.17	46,170
20 May 25	50.34000 -0.72	51.16	49.95	50.29	23,753
19 May 25	51.06000 -0.21	51.40	49.90	51.00	10,514
16 May 25	51.27000 -0.61	52.44	51.05	51.88	23,341
15 May 25	51.88000 +0.72	51.88	51.21	51.39	13,698
14 May 25	51.16000 -0.31	52.00	50.59	51.50	16,113
13 May 25	51.47000 +0.15	51.99	50.07	51.62	16,558
12 May 25	51.32000 +0.38	52.76	51.25	52.00	19,185
09 May 25	50.94000 +0.07	50.97	50.54	50.73	11,785
08 May 25	50.87000 +0.89	51.42	49.42	50.40	13,353
07 May 25	49.98000 +0.28	51.08	49.92	50.18	18,685
06 May 25	49.70000 -0.08	50.09	49.42	49.51	16,548
05 May 25	49.78000 -1.07	50.97	49.78	50.58	14,548
02 May 25	50.85000 +1.19	51.15	50.33	50.43	9,804
01 May 25	49.66000 -0.68	50.31	49.37	49.92	16,103
30 Apr 25	50.34000 -0.22	50.81	49.35	49.67	20,118
29 Apr 25	50.56000 +1.10	50.63	48.69	49.13	42,933
28 Apr 25	49.46000 +0.04	51.43	48.50	49.81	16,240
25 Apr 25	49.42000 -0.97	50.04	48.26	50.04	17,112
24 Apr 25	50.39000 +0.91	50.43	48.99	49.82	29,284
23 Apr 25	49.48000 +1.73	49.79	47.60	47.60	23,370
22 Apr 25	47.75000 +4.60	48.52	43.80	45.44	30,292
21 Apr 25	43.15000 -0.41	43.81	42.87	43.53	18,958
17 Apr 25	43.56000 +0.43	43.96	43.07	43.11	52,869
16 Apr 25	43.13000 -0.32	43.29	42.71	43.04	18,603
15 Apr 25	43.45000 +1.21	43.52	41.64	41.72	18,928
14 Apr 25	42.24000 +0.63	43.01	41.48	42.28	15,596
11 Apr 25	41.61000 -0.56	42.02	41.23	42.02	59,877
10 Apr 25	42.17000 -1.73	43.11	40.74	43.06	33,182
09 Apr 25	43.90000 +1.92	44.62	40.90	41.28	25,926
08 Apr 25	41.98000 +0.03	43.14	41.01	43.14	24,621
07 Apr 25	41.95000 -0.16	42.73	40.43	40.43	20,447
04 Apr 25	42.11000 +0.12	42.22	39.59	39.59	36,349
03 Apr 25	41.99000 -3.10	43.33	41.77	42.64	23,011
02 Apr 25	45.09000 -0.13	45.35	44.72	44.72	16,040
01 Apr 25	45.22000 +0.42	45.28	44.33	44.65	13,525
31 Mar 25	44.80000 -0.50	45.81	44.42	44.95	72,811
28 Mar 25	45.30000 -1.08	45.74	45.13	45.13	11,457
27 Mar 25	46.38000 +0.32	46.58	46.16	46.24	13,471
26 Mar 25	46.06000 +0.31	46.06	45.70	46.03	11,807
25 Mar 25	45.75000 -0.24	46.33	45.63	45.69	14,299
24 Mar 25	45.99000 +1.58	46.55	44.62	45.24	79,987
21 Mar 25	44.41000 -1.49	46.35	44.03	45.26	86,183
20 Mar 25	45.90000 -0.03	46.33	45.66	45.66	9,393
19 Mar 25	45.93000 +0.48	46.24	45.60	45.79	11,688
18 Mar 25	45.45000 +0.75	45.64	44.06	44.06	15,777
17 Mar 25	44.70000 +0.09	44.87	44.44	44.44	54,466
14 Mar 25	44.61000 +1.11	44.80	43.90	44.49	41,637
13 Mar 25	43.50000 -0.32	44.92	43.50	43.50	19,224
12 Mar 25	43.82000 -0.14	44.76	43.27	43.68	25,735
11 Mar 25	43.96000 +0.42	44.32	43.36	44.11	19,127
10 Mar 25	43.54000 -1.81	45.60	43.51	45.60	16,160
07 Mar 25	45.35000 +0.15	45.92	44.37	44.85	18,553
06 Mar 25	45.20000 -0.30	45.51	44.64	45.51	12,710
05 Mar 25	45.50000 -0.27	46.45	45.14	46.44	22,921
04 Mar 25	45.77000 -0.88	46.96	45.17	45.89	19,389
03 Mar 25	46.65000 -0.35	48.10	46.64	47.35	17,977
28 Feb 25	47.00000 -0.16	47.75	47.00	47.52	41,569
27 Feb 25	47.16000 +0.01	47.55	46.84	47.01	19,289
26 Feb 25	47.15000 -0.35	48.20	47.06	47.21	30,038
25 Feb 25	47.50000 +0.08	48.02	47.17	47.70	23,748
24 Feb 25	47.42000 -0.33	48.27	47.42	48.20	10,254
21 Feb 25	47.75000 -0.97	50.06	47.75	49.47	23,491
20 Feb 25	48.72000 -0.48	48.85	48.31	48.75	8,939
19 Feb 25	49.20000 -0.39	49.47	48.71	49.00	10,049
18 Feb 25	49.59000 +0.11	49.81	49.07	49.24	14,055
14 Feb 25	49.48000 -0.37	50.00	49.17	50.00	9,014
13 Feb 25	49.85000 +0.21	50.05	48.93	49.59	10,051
12 Feb 25	49.64000 -1.23	50.08	49.47	50.08	15,915
11 Feb 25	50.86500 +0.25	51.75	50.45	50.48	33,313
10 Feb 25	50.62000 -1.21	52.00	50.38	51.17	61,688
07 Feb 25	51.83000 -0.66	52.25	50.99	52.11	16,451
06 Feb 25	52.49000 +0.27	52.77	52.00	52.40	19,832
05 Feb 25	52.22000 +0.56	52.22	51.55	51.83	12,418
04 Feb 25	51.66000 +1.55	51.81	49.71	49.71	29,347
03 Feb 25	50.11000 -0.09	50.50	48.97	49.05	48,778
31 Jan 25	50.20000 +0.20	50.30	49.08	50.00	21,017
30 Jan 25	50.00000 +0.42	51.00	49.75	50.10	20,176
29 Jan 25	49.58000 -0.90	50.09	48.51	50.09	30,138
28 Jan 25	50.48000 +2.11	50.65	47.40	48.01	21,488
27 Jan 25	48.37000 +0.80	48.90	46.57	47.15	19,380
24 Jan 25	47.57000 +0.19	47.82	47.01	47.03	11,405
23 Jan 25	47.38000 +1.08	47.71	46.37	46.37	36,047
22 Jan 25	46.30000 -0.82	47.18	46.15	46.81	17,936
21 Jan 25	47.12000 +0.61	47.32	46.93	46.93	10,689
17 Jan 25	46.51000 +1.10	46.54	45.66	45.66	25,025
16 Jan 25	45.41000 -0.37	45.73	44.75	45.40	21,268
15 Jan 25	45.78000 +1.26	46.33	45.20	45.24	15,464
14 Jan 25	44.52000 +1.43	44.54	43.49	43.62	16,136
13 Jan 25	43.09000 +0.77	43.09	41.48	41.81	22,541
10 Jan 25	42.32000 -2.00	43.28	41.74	43.23	17,426
08 Jan 25	44.32000 +0.05	44.70	43.81	44.21	8,579
07 Jan 25	44.27000 -0.60	44.73	43.57	44.73	27,255
06 Jan 25	44.87000 -1.42	46.92	44.81	46.23	63,157
03 Jan 25	46.29000 +1.18	46.29	44.51	45.41	48,721
02 Jan 25	45.11000 -1.10	46.88	44.61	46.88	14,304
31 Dec 24	46.21000 +0.24	47.08	46.00	46.00	13,299
30 Dec 24	45.97000 -0.16	46.40	45.46	45.75	18,152
27 Dec 24	46.13000 -0.66	47.00	45.28	46.82	16,278
26 Dec 24	46.79000 +0.34	47.41	46.09	46.45	60,549
24 Dec 24	46.45000 +0.20	46.45	46.10	46.30	5,735
23 Dec 24	46.25000 -0.07	46.68	45.76	46.46	12,126
20 Dec 24	46.32000 -0.05	47.90	46.32	46.49	52,624
19 Dec 24	46.37000 +0.64	47.49	45.55	47.34	26,009
18 Dec 24	45.73000 -3.07	49.50	44.92	48.88	22,378
17 Dec 24	48.80000 -0.52	49.49	48.54	48.92	15,667
16 Dec 24	49.32000 -0.05	49.89	49.24	49.78	11,940
13 Dec 24	49.37000 -0.23	49.37	48.57	49.32	6,702
12 Dec 24	49.60000 -0.74	49.92	49.08	49.45	11,578
11 Dec 24	50.34000 +0.83	50.92	49.98	49.98	12,660
10 Dec 24	49.51000 +0.28	50.48	48.90	48.90	14,524
09 Dec 24	49.23000 -0.91	50.02	49.23	49.77	9,032
06 Dec 24	50.14000 +0.46	50.14	49.10	49.43	11,339
05 Dec 24	49.68000 -0.45	50.25	49.32	50.25	13,178
04 Dec 24	50.13000 +0.14	50.53	49.44	50.18	11,086
03 Dec 24	49.99000 -1.10	50.76	49.67	50.76	12,809
02 Dec 24	51.09000 +0.36	51.39	50.25	50.25	12,713
29 Nov 24	50.73000 -0.05	51.62	50.61	50.92	9,873
27 Nov 24	50.78000 -0.34	52.05	50.57	52.00	14,453
26 Nov 24	51.12000 -0.12	51.62	50.56	50.75	15,880
25 Nov 24	51.24000 +1.10	51.76	50.63	51.41	35,953
22 Nov 24	50.14000 +1.23	50.25	48.88	48.88	16,134
21 Nov 24	48.91000 +0.83	49.19	48.62	48.62	12,895
20 Nov 24	48.08000 -0.35	48.10	47.31	47.80	11,799
19 Nov 24	48.43000 +0.08	48.73	47.59	48.12	11,807
18 Nov 24	48.35000 -1.03	50.33	48.35	50.33	13,820
15 Nov 24	49.38000 -0.50	50.75	48.81	50.31	14,212
14 Nov 24	49.88000 -0.35	50.96	49.39	50.96	16,996
13 Nov 24	50.23000 -0.46	52.02	50.20	51.46	18,579
12 Nov 24	50.69000 -0.86	51.93	50.18	51.59	21,418
11 Nov 24	51.55000 +1.57	51.83	50.47	50.79	14,279
08 Nov 24	49.98000 +0.65	50.50	49.39	49.72	23,833
07 Nov 24	49.33000 -0.67	51.25	48.37	50.04	33,526
06 Nov 24	50.00000 +3.75	52.39	48.62	49.00	142,996
05 Nov 24	46.25000 +0.09	47.32	46.25	46.67	40,578
04 Nov 24	46.16000 -0.24	46.77	45.27	46.02	15,412
01 Nov 24	46.40000 -0.75	47.94	46.10	47.41	18,472
31 Oct 24	47.15000 -1.52	49.06	47.15	48.65	11,617
30 Oct 24	48.67000 +0.46	49.70	47.56	47.56	13,253
29 Oct 24	48.21000 +0.67	48.89	47.54	47.54	19,420
28 Oct 24	47.54000 +1.99	47.59	45.82	46.05	25,604
25 Oct 24	45.55000 -0.92	47.29	45.20	46.99	29,701
24 Oct 24	46.47000 -0.05	47.11	46.00	46.85	18,355
23 Oct 24	46.52000 -0.60	47.20	45.95	47.20	12,949
22 Oct 24	47.12000 +1.53	47.41	45.71	45.87	19,368
21 Oct 24	45.59000 +0.69	48.96	43.57	45.00	109,970
18 Oct 24	44.90000 -0.10	45.00	42.04	45.00	18,735
17 Oct 24	45.00000 +0.57	45.00	43.53	43.81	18,417
16 Oct 24	44.43000 +0.49	44.71	44.04	44.69	16,902
15 Oct 24	43.94000 -0.03	45.00	43.90	43.90	17,211
14 Oct 24	43.97000 -0.20	44.22	43.97	44.22	5,506
11 Oct 24	44.17000 +1.60	44.17	42.77	42.77	16,297
10 Oct 24	42.57000 -0.35	42.57	41.95	42.40	5,722
09 Oct 24	42.92000 +0.68	43.12	42.35	42.35	6,665
08 Oct 24	42.24000 +0.20	43.31	42.24	42.33	12,422
07 Oct 24	42.04000 +0.82	42.23	40.63	40.65	30,907
04 Oct 24	41.22000 +0.55	42.08	40.97	40.97	4,212
03 Oct 24	40.67000 -0.52	40.85	40.53	40.85	6,671
02 Oct 24	41.19000 -0.53	42.50	41.19	42.50	5,952
01 Oct 24	41.72000 -2.86	43.23	41.72	42.62	9,233
30 Sep 24	44.58000 +1.28	44.95	43.47	43.50	16,038
27 Sep 24	43.30000 +0.32	43.42	42.47	43.00	9,366
26 Sep 24	42.98000 +0.25	43.50	42.50	42.78	15,930
25 Sep 24	42.73000 -0.24	42.73	41.79	42.53	5,286
24 Sep 24	42.97000 -0.25	43.02	42.97	43.00	6,345
23 Sep 24	43.22000 -0.31	43.80	43.10	43.10	8,108
20 Sep 24	43.53000 -1.45	44.23	43.12	44.23	44,316
19 Sep 24	44.98000 +0.68	45.00	44.47	45.00	10,783
18 Sep 24	44.30000 +0.10	45.00	43.25	44.30	16,330
17 Sep 24	44.20000 +0.75	45.00	43.80	43.94	13,972
16 Sep 24	43.45000 +0.50	44.22	42.78	43.00	7,257
13 Sep 24	42.95000 +1.52	42.95	41.01	41.88	11,523
12 Sep 24	41.43000 +0.33	41.71	41.40	41.71	5,514
11 Sep 24	41.10000 -0.88	41.83	40.73	41.41	8,205
10 Sep 24	41.98000 +0.52	42.02	41.13	41.13	6,445
09 Sep 24	41.46000 +0.15	41.83	41.28	41.75	9,733
06 Sep 24	41.31000 -1.19	41.97	41.31	41.45	8,094
05 Sep 24	42.50000 -0.01	42.63	41.76	42.51	15,112
04 Sep 24	42.51000 -0.29	42.78	42.51	42.77	6,163
03 Sep 24	42.80000 -1.86	44.10	42.49	44.10	10,335
30 Aug 24	44.66000 +0.78	44.93	43.97	44.00	12,157
29 Aug 24	43.88000 -0.32	45.21	43.88	44.35	28,558
28 Aug 24	44.20000 +0.82	44.63	43.27	43.27	21,031
27 Aug 24	43.38000 -0.35	43.38	42.55	43.00	7,273
26 Aug 24	43.73000 -0.27	44.64	43.63	44.09	13,042
23 Aug 24	44.00000 +2.70	44.34	42.00	42.00	23,641
22 Aug 24	41.30000 -0.14	41.30	41.09	41.09	5,278
21 Aug 24	41.44000 +0.43	41.62	40.51	40.51	4,871
20 Aug 24	41.01000 -0.75	41.47	40.90	40.90	5,240
19 Aug 24	41.76000 -0.25	42.35	41.62	41.85	7,577
16 Aug 24	42.01000 +0.51	42.01	41.07	41.52	10,737
15 Aug 24	41.50000 +2.10	41.50	40.56	40.56	14,562
14 Aug 24	39.40000 -0.13	39.40	39.03	39.03	6,098
13 Aug 24	39.53000 +0.41	39.53	39.16	39.16	5,829
12 Aug 24	39.12000 -0.09	39.26	38.50	39.19	8,551
09 Aug 24	39.21000 -0.65	42.38	39.00	40.07	14,123
08 Aug 24	39.86000 +1.12	39.86	39.00	39.09	9,460
07 Aug 24	38.74000 +0.04	39.48	38.45	38.78	17,262
06 Aug 24	38.70000 +0.03	39.20	38.40	38.50	10,466
05 Aug 24	38.67000 -1.62	38.89	37.35	37.77	21,571
02 Aug 24	40.29000 -1.34	40.73	39.72	39.72	15,324
01 Aug 24	41.63000 -2.49	44.30	41.30	44.30	22,183
31 Jul 24	44.12000 +0.17	45.00	43.69	43.95	16,522
30 Jul 24	43.95000 +1.14	44.10	42.64	43.16	13,983
29 Jul 24	42.81000 -2.60	44.60	42.38	44.37	28,577
26 Jul 24	45.41000 +1.09	45.44	44.12	44.59	36,088
25 Jul 24	44.32000 +1.66	44.88	42.89	42.89	29,745
24 Jul 24	42.66000 -1.35	44.50	42.17	43.74	13,786
23 Jul 24	44.01000 +1.09	44.45	43.10	43.10	27,425
22 Jul 24	42.92000 +1.07	43.15	41.05	41.60	23,199
19 Jul 24	41.85000 +0.01	42.22	41.61	41.83	17,594
18 Jul 24	41.84000 -3.34	45.19	40.61	45.19	24,265
17 Jul 24	45.18000 +0.80	45.41	44.21	44.21	31,129
16 Jul 24	44.38000 +2.17	44.44	42.25	42.25	49,221
15 Jul 24	42.21000 +0.52	42.75	42.09	42.09	17,493
12 Jul 24	41.69000 -0.08	42.65	41.45	42.46	21,084
11 Jul 24	41.77000 +2.63	42.15	39.88	39.88	42,527
10 Jul 24	39.14000 +0.49	39.14	38.50	38.50	5,908
09 Jul 24	38.65000 -0.03	39.00	38.55	39.00	6,804
08 Jul 24	38.68000 +0.68	38.88	38.01	38.01	12,744
05 Jul 24	38.00000 -0.45	38.67	38.00	38.67	53,573
03 Jul 24	38.45000 -0.18	38.84	38.40	38.84	11,416
02 Jul 24	38.63000 -0.34	39.23	38.55	39.23	5,975
01 Jul 24	38.97000 -1.04	39.44	38.50	39.44	12,137
28 Jun 24	40.01000 +1.52	40.47	38.83	38.90	88,966
27 Jun 24	38.49000 +0.22	38.75	38.15	38.75	21,305
26 Jun 24	38.27000 +0.44	38.85	38.04	38.04	16,049
25 Jun 24	37.83000 -0.18	38.31	37.83	38.02	12,478
24 Jun 24	38.01000 +0.66	38.20	37.80	37.80	8,814
21 Jun 24	37.35000 +0.15	37.44	37.06	37.28	32,133
20 Jun 24	37.20000 -0.29	37.56	37.02	37.10	17,395
18 Jun 24	37.49000 +0.67	37.76	37.00	37.13	12,314
17 Jun 24	36.82000 +0.39	37.05	36.66	36.75	35,073
14 Jun 24	36.43000 -0.17	36.66	35.95	36.50	9,525
13 Jun 24	36.60000 -1.50	37.88	36.51	37.53	8,896
12 Jun 24	38.10000 +1.33	39.06	36.85	37.00	42,465
11 Jun 24	36.77000 +0.19	36.89	36.47	36.49	11,601
10 Jun 24	36.58500 +0.35	36.64	36.25	36.50	13,628
07 Jun 24	36.23000 +0.03	36.41	36.23	36.25	15,596
06 Jun 24	36.20000 +0.08	36.34	36.00	36.15	9,231
05 Jun 24	36.12000 +0.53	36.19	35.98	36.19	4,077
04 Jun 24	35.59000 -0.31	35.95	35.16	35.95	22,772
03 Jun 24	35.90000 -0.27	36.62	35.60	36.62	8,101
31 May 24	36.17000 -0.35	36.73	36.16	36.37	6,977
30 May 24	36.52000 +0.32	36.63	36.20	36.63	6,399
29 May 24	36.20000 -0.27	36.90	35.35	35.88	34,239
28 May 24	36.47000 -0.32	37.15	36.23	37.15	5,673
24 May 24	36.79000 +0.19	37.41	36.58	36.70	30,029
23 May 24	36.60000 -0.90	37.99	36.03	37.83	24,508
22 May 24	37.50000 +0.30	37.56	37.21	37.21	8,456
21 May 24	37.20000 +0.20	37.80	37.20	37.48	4,822
20 May 24	37.00000 -1.02	38.27	37.00	37.76	10,426
17 May 24	38.02000 +0.48	38.11	37.77	37.77	6,000
16 May 24	37.54000 -0.28	37.55	37.28	37.51	9,055
15 May 24	37.82000 +0.17	38.17	37.65	38.17	6,718
14 May 24	37.65000 +0.54	37.65	36.90	37.34	8,863
13 May 24	37.11000 -0.38	37.45	37.06	37.31	5,091
10 May 24	37.49000 -0.39	38.50	37.44	38.08	9,589
09 May 24	37.88000 +0.28	38.32	37.86	38.30	10,991
08 May 24	37.60000 +0.69	38.09	36.99	36.99	8,293
07 May 24	36.91000 -0.87	37.70	36.91	37.25	10,983
06 May 24	37.78000 +0.83	37.87	37.04	37.04	24,478
03 May 24	36.95000 +0.21	36.95	36.78	36.78	3,004
02 May 24	36.74000 +0.72	37.12	36.61	36.99	10,574
01 May 24	36.02000 +1.02	36.96	36.00	36.06	10,569
30 Apr 24	35.00000 -0.57	35.76	34.51	35.75	18,759
29 Apr 24	35.57000 -0.01	36.03	35.43	35.43	6,673
26 Apr 24	35.58000 +0.08	36.00	34.97	35.25	6,099
25 Apr 24	35.50000 -0.98	36.33	34.96	36.01	9,217
24 Apr 24	36.48000 +0.50	36.48	35.75	35.87	9,488
23 Apr 24	35.98000 +0.83	36.36	35.30	35.55	9,657
22 Apr 24	35.15000 -0.94	37.20	34.85	36.29	30,820
19 Apr 24	36.09000 +2.49	36.24	33.30	33.30	13,899
18 Apr 24	33.60000 -0.10	34.83	33.42	34.10	15,207
17 Apr 24	33.70000 -0.46	33.78	33.70	33.78	5,745
16 Apr 24	34.16000 -0.41	34.45	33.69	34.45	8,174
15 Apr 24	34.57000 -0.13	34.64	34.00	34.21	5,662
12 Apr 24	34.70000 -0.69	35.02	34.24	35.02	5,249
11 Apr 24	35.39000 -0.31	35.80	35.38	35.61	8,183
10 Apr 24	35.70000 -1.32	36.45	35.51	36.37	14,402
09 Apr 24	37.02000 +0.02	37.29	36.99	37.29	7,299
08 Apr 24	37.00000 +0.09	38.25	37.00	38.25	8,066
05 Apr 24	36.91000 -0.09	37.19	36.91	37.00	15,041
04 Apr 24	37.00000 -0.01	38.00	37.00	38.00	10,958
03 Apr 24	37.01000 +0.21	37.49	36.80	36.80	7,335
02 Apr 24	36.80000 -0.29	37.23	36.77	36.77	16,613
01 Apr 24	37.09000 -1.22	38.32	37.02	38.32	6,783
28 Mar 24	38.31000 +0.78	38.37	36.59	37.50	30,426
27 Mar 24	37.52500 +1.38	37.70	36.23	36.23	9,825
26 Mar 24	36.15000 +0.08	36.54	35.80	36.02	15,458
25 Mar 24	36.07000 -0.01	36.20	35.56	35.97	4,798
22 Mar 24	36.08000 -0.20	36.42	35.58	36.00	18,985
21 Mar 24	36.28000 +0.88	36.43	35.40	35.40	19,768
20 Mar 24	35.40000 +0.59	35.42	34.74	34.74	24,371
19 Mar 24	34.81000 +0.47	34.90	34.55	34.68	8,854
18 Mar 24	34.34000 -0.76	35.35	34.30	34.67	13,898
15 Mar 24	35.10000 +0.95	35.13	34.15	34.15	22,538
14 Mar 24	34.15000 -1.07	35.51	34.15	35.22	10,207
13 Mar 24	35.22000 +0.23	35.83	34.55	34.92	6,822
12 Mar 24	34.99000 -0.05	35.08	34.91	35.00	3,932
11 Mar 24	35.04000 -0.48	35.25	34.94	35.15	6,738
08 Mar 24	35.52000 -0.26	36.19	35.28	36.19	3,752
07 Mar 24	35.78000 +0.01	36.48	35.78	36.47	6,848
06 Mar 24	35.77000 +0.32	35.77	34.91	35.30	6,536
05 Mar 24	35.45000 -0.16	35.53	35.26	35.31	3,754
04 Mar 24	35.61000 -0.44	36.26	35.09	36.00	5,544
01 Mar 24	36.05000 -0.70	36.12	36.05	36.12	3,992
29 Feb 24	36.75000 +0.92	36.75	36.24	36.24	5,099
28 Feb 24	35.83000 -0.29	36.49	35.83	36.05	7,024
27 Feb 24	36.12000 -0.20	37.23	36.12	37.23	4,686
26 Feb 24	36.32000 -0.38	37.04	36.00	36.40	4,560
23 Feb 24	36.70000 +0.21	36.70	36.12	36.12	3,768
22 Feb 24	36.49000 -0.51	38.64	35.79	37.10	10,255
21 Feb 24	37.00000 -0.22	38.61	36.52	37.08	11,009
20 Feb 24	37.22000 -0.40	37.56	37.04	37.04	7,523
16 Feb 24	37.62000 -0.85	39.02	37.62	38.41	14,045
15 Feb 24	38.47000 +1.25	39.28	37.22	37.22	15,761
14 Feb 24	37.22000 +2.01	37.42	34.83	35.42	19,962
13 Feb 24	35.21000 -3.12	37.10	34.96	37.10	14,404
12 Feb 24	38.33000 +1.01	38.85	38.00	38.12	12,685
09 Feb 24	37.32000 +0.26	38.95	36.87	36.87	14,946
08 Feb 24	37.06000 +1.37	37.25	35.80	35.80	14,329
07 Feb 24	35.69000 -0.80	36.49	34.65	36.49	17,252
06 Feb 24	36.49000 -0.62	37.45	35.26	36.90	15,424
05 Feb 24	37.11000 -1.28	38.38	35.83	38.38	27,061
02 Feb 24	38.39000 -1.01	39.20	38.30	38.51	11,978
01 Feb 24	39.40000 -0.42	39.74	38.27	39.74	10,376
31 Jan 24	39.82000 -2.34	42.03	39.82	42.03	10,374
30 Jan 24	42.16000 -0.77	43.20	41.57	42.75	5,041
29 Jan 24	42.93000 +1.54	42.98	40.18	40.18	21,719
26 Jan 24	41.39000 -0.89	42.37	41.26	42.37	6,943
25 Jan 24	42.28000 +0.98	42.28	40.90	41.87	14,429
24 Jan 24	41.30000 -0.31	42.00	40.51	42.00	11,305
23 Jan 24	41.61000 +0.69	41.80	41.24	41.31	20,209
22 Jan 24	40.92000 +0.65	41.30	40.71	40.74	7,633
19 Jan 24	40.27000 +0.80	40.27	38.64	39.77	7,506
18 Jan 24	39.47000 -0.08	39.50	39.10	39.26	5,315
17 Jan 24	39.55000 +1.00	39.84	38.26	38.55	18,320
16 Jan 24	38.55000 -2.55	41.21	38.38	41.18	22,475
12 Jan 24	41.10000 +0.37	41.35	40.77	41.10	9,758
11 Jan 24	40.73000 -0.21	41.19	40.60	41.18	11,048
10 Jan 24	40.94000 +0.23	40.94	39.85	40.71	11,138
09 Jan 24	40.71000 -0.39	40.71	40.54	40.54	5,523
08 Jan 24	41.10000 -0.20	41.34	40.22	41.34	7,332
05 Jan 24	41.30000 +0.51	41.77	40.62	40.62	28,818
04 Jan 24	40.79000 +0.07	41.99	40.45	40.89	10,018
03 Jan 24	40.72000 -1.53	42.19	40.72	42.19	10,159
02 Jan 24	42.25000 +0.24	42.58	41.39	41.63	9,024
29 Dec 23	42.01000 -1.20	43.06	41.74	43.06	9,530
28 Dec 23	43.21000 +0.00	43.51	42.95	43.01	8,967
27 Dec 23	43.21000 +0.25	43.37	42.70	42.75	8,047
26 Dec 23	42.96000 +0.29	43.50	42.70	42.70	11,467
22 Dec 23	42.67000 +0.44	42.75	42.22	42.22	9,458
21 Dec 23	42.23000 -0.09	42.50	41.39	42.02	16,091
20 Dec 23	42.32000 -0.08	44.00	42.08	42.08	30,075
19 Dec 23	42.40000 +0.40	42.94	41.23	41.23	22,021
18 Dec 23	42.00000 -0.93	43.77	41.55	43.19	38,686
15 Dec 23	42.93000 +2.18	43.41	40.45	41.02	77,572
14 Dec 23	40.75000 +1.99	41.08	39.23	39.87	31,261
13 Dec 23	38.76000 +0.25	40.40	38.28	38.52	66,317
12 Dec 23	38.51000 -0.48	39.20	38.51	39.20	7,532
11 Dec 23	38.99000 -0.14	39.26	38.56	38.56	13,923
08 Dec 23	39.13000 +0.50	39.66	38.33	38.65	13,640
07 Dec 23	38.63000 +0.81	38.65	37.55	37.75	14,654
06 Dec 23	37.82000 +0.31	38.70	37.56	37.56	16,327
05 Dec 23	37.51000 -0.48	38.00	37.51	38.00	6,770
04 Dec 23	37.99000 +0.89	38.00	37.08	37.08	6,493
01 Dec 23	37.10000 +0.65	37.51	36.60	37.18	32,321
30 Nov 23	36.45000 -0.95	37.37	36.41	37.29	9,608
29 Nov 23	37.40000 +0.84	37.69	37.06	37.06	10,200
28 Nov 23	36.56000 -0.12	36.89	36.29	36.29	8,655
27 Nov 23	36.68000 -0.15	37.34	36.64	36.83	7,099
24 Nov 23	36.83000 +0.38	36.87	36.60	36.87	3,033
22 Nov 23	36.45000 +0.30	36.59	36.14	36.59	5,163
21 Nov 23	36.15000 -1.36	38.03	35.61	37.54	19,388
20 Nov 23	37.51000 -0.69	38.11	37.51	38.11	3,523
17 Nov 23	38.20000 +0.40	38.33	37.98	38.26	11,155
16 Nov 23	37.80000 -0.23	38.00	37.80	38.00	4,344
15 Nov 23	38.03000 -0.57	38.49	37.91	38.49	8,478
14 Nov 23	38.60000 +2.71	38.85	36.26	36.70	17,780
13 Nov 23	35.89000 -0.26	36.31	35.89	36.17	10,058
10 Nov 23	36.15000 +0.47	36.24	35.66	35.66	9,843
09 Nov 23	35.68000 -0.18	36.00	34.02	36.00	10,687
08 Nov 23	35.86000 -0.52	36.55	35.74	36.55	8,266
07 Nov 23	36.38000 +0.22	36.63	36.16	36.35	5,588
06 Nov 23	36.16000 -0.41	36.39	36.08	36.39	12,626
03 Nov 23	36.57000 +1.17	36.77	35.95	36.08	15,132
02 Nov 23	35.40000 +1.20	35.40	34.60	34.60	15,134
01 Nov 23	34.20000 -0.07	34.52	34.20	34.30	5,630
31 Oct 23	34.27000 +0.00	34.27	33.00	33.00	6,697
30 Oct 23	34.27000 +1.11	34.32	33.28	33.65	22,169
27 Oct 23	33.16000 -0.85	33.39	33.01	33.25	5,696
26 Oct 23	34.01000 +0.21	34.70	33.28	33.28	16,709
25 Oct 23	33.80000 +0.00	34.40	33.62	33.62	7,947
24 Oct 23	33.80000 +0.12	33.95	33.28	33.62	11,027
23 Oct 23	33.68000 +0.13	34.43	33.42	33.58	12,198
20 Oct 23	33.55000 +0.52	33.85	33.04	33.33	13,416
19 Oct 23	33.03000 +0.77	33.95	33.01	33.15	17,229
18 Oct 23	32.26000 -0.66	32.40	32.13	32.40	7,076
17 Oct 23	32.92000 +0.42	33.44	32.72	32.72	14,179
16 Oct 23	32.50000 -0.07	33.40	32.50	33.27	13,139
13 Oct 23	32.57000 +0.00	32.84	32.43	32.69	7,797
12 Oct 23	32.57000 -0.32	32.68	32.44	32.66	11,230
11 Oct 23	32.89000 +0.43	33.00	32.68	32.68	9,127
10 Oct 23	32.46000 +0.36	33.06	32.25	32.53	12,332
09 Oct 23	32.10000 +0.10	32.47	31.70	31.70	14,261
06 Oct 23	32.00000 -0.28	32.20	31.79	32.02	8,805
05 Oct 23	32.28000 +0.38	32.29	31.83	32.01	10,275
04 Oct 23	31.90000 +0.43	32.08	31.69	31.69	12,632
03 Oct 23	31.47000 -0.59	32.17	31.47	32.00	12,208
02 Oct 23	32.06000 +0.19	32.39	32.05	32.15	12,387
29 Sep 23	31.87000 +0.06	32.28	31.87	32.13	8,851
28 Sep 23	31.81000 -0.09	32.14	31.81	31.97	15,148
27 Sep 23	31.90000 -0.03	32.21	31.90	32.18	6,330
26 Sep 23	31.93000 -0.23	32.94	31.93	32.78	12,203
25 Sep 23	32.16000 +0.02	32.16	32.16	32.16	3,769
22 Sep 23	32.14000 +0.38	32.39	31.93	31.99	11,282
21 Sep 23	31.76000 -0.77	32.90	31.74	32.40	41,475
20 Sep 23	32.53000 -0.03	32.81	32.51	32.56	4,980
19 Sep 23	32.56000 -0.16	33.17	32.55	32.74	6,793
18 Sep 23	32.72000 -0.46	33.14	32.72	33.14	3,235
15 Sep 23	33.18000 -0.10	33.92	33.03	33.31	20,611
14 Sep 23	33.28000 +0.57	33.42	33.00	33.42	7,597
13 Sep 23	32.71000 -0.39	33.18	32.71	32.90	9,964
12 Sep 23	33.10000 -0.11	33.81	33.00	33.33	7,560
11 Sep 23	33.21000 +0.33	33.22	32.90	32.90	7,452
08 Sep 23	32.88000 +0.26	33.31	32.78	32.90	7,174
07 Sep 23	32.62000 +0.12	33.10	32.40	32.50	34,133
06 Sep 23	32.50000 -0.54	33.33	32.50	33.14	10,091
05 Sep 23	33.04000 -0.57	33.49	32.96	33.29	7,822
01 Sep 23	33.61000 +0.95	33.61	33.01	33.01	9,609
31 Aug 23	32.66000 -0.60	33.30	32.59	33.07	9,803
30 Aug 23	33.26000 -0.19	33.72	33.13	33.25	10,382
29 Aug 23	33.45000 +0.44	33.65	32.87	32.87	9,413
28 Aug 23	33.01000 +0.42	33.42	32.60	32.60	7,072
25 Aug 23	32.59000 +0.01	32.79	32.23	32.79	6,363
24 Aug 23	32.58000 +0.24	33.19	32.46	32.46	8,654
23 Aug 23	32.34000 +0.29	32.53	32.27	32.28	6,863
22 Aug 23	32.05000 -0.45	32.27	32.00	32.25	8,778
21 Aug 23	32.50000 -0.69	32.78	32.37	32.57	3,337
18 Aug 23	33.19000 +0.19	33.19	32.68	32.68	5,336
17 Aug 23	33.00000 -0.19	33.46	32.85	33.46	6,643
16 Aug 23	33.19000 -0.19	33.45	33.01	33.40	9,107
15 Aug 23	33.38000 -0.67	33.97	33.13	33.97	11,765
14 Aug 23	34.05000 -0.97	34.98	34.05	34.98	7,641
11 Aug 23	35.02000 +0.21	35.66	34.61	34.65	9,049
10 Aug 23	34.81000 +0.21	34.81	34.26	34.55	10,571
09 Aug 23	34.60000 -0.78	35.51	34.54	35.51	7,990
08 Aug 23	35.38000 -0.54	35.38	34.70	35.33	9,202
07 Aug 23	35.92000 +0.63	36.15	35.50	35.66	13,333
04 Aug 23	35.29000 -0.04	35.89	35.29	35.89	6,856
03 Aug 23	35.33000 +0.46	35.40	34.78	34.92	10,220
02 Aug 23	34.87000 -0.54	35.60	34.87	35.55	15,599
01 Aug 23	35.41000 -0.21	35.82	35.32	35.82	12,068
31 Jul 23	35.62000 -0.84	36.90	35.62	36.70	8,696
28 Jul 23	36.46000 +0.62	36.70	35.92	36.20	19,693
27 Jul 23	35.84000 +0.24	36.04	35.43	35.79	20,657
26 Jul 23	35.60000 +1.05	35.63	35.05	35.05	15,055
25 Jul 23	34.55000 -0.45	35.45	34.18	34.55	16,696
24 Jul 23	35.00000 +0.83	35.13	34.15	34.17	30,650
21 Jul 23	34.17000 -1.11	35.34	34.17	35.34	16,938
20 Jul 23	35.28000 -0.78	36.11	34.81	36.11	23,253
19 Jul 23	36.06000 +0.52	36.57	35.41	35.41	26,468
18 Jul 23	35.54000 +1.34	35.60	34.00	34.12	18,896
17 Jul 23	34.20000 -0.25	35.38	33.70	34.69	18,814
14 Jul 23	34.45000 -0.35	34.97	34.00	34.97	10,524
13 Jul 23	34.80000 +0.70	34.80	34.02	34.02	4,984
12 Jul 23	34.10000 +0.35	35.10	34.01	34.01	13,981
11 Jul 23	33.75000 +0.07	33.75	33.33	33.33	9,378
10 Jul 23	33.68000 +0.48	33.83	33.49	33.49	7,258
07 Jul 23	33.20000 +0.50	33.28	33.00	33.15	28,151
06 Jul 23	32.70000 -0.22	33.27	32.42	32.71	28,470
05 Jul 23	32.92000 +0.00	33.31	32.89	32.89	9,032
03 Jul 23	32.92000 -0.29	33.17	32.91	33.06	5,247
30 Jun 23	33.21000 -0.69	33.90	33.00	33.90	8,478
29 Jun 23	33.90000 +0.64	33.90	33.48	33.48	6,672
28 Jun 23	33.26000 +0.00	33.76	33.02	33.06	8,002
27 Jun 23	33.26000 -0.25	33.29	33.06	33.29	3,853
26 Jun 23	33.51000 -0.56	34.17	33.51	33.83	10,413
23 Jun 23	34.07000 +1.17	34.20	32.60	32.60	77,151
22 Jun 23	32.90000 -0.32	33.22	32.70	33.01	15,529
21 Jun 23	33.22000 -0.48	33.75	33.22	33.48	6,303
20 Jun 23	33.70000 +0.21	33.81	33.06	33.81	12,161
16 Jun 23	33.49000 -2.07	35.75	33.19	35.75	29,249
15 Jun 23	35.56000 +1.26	35.67	33.82	33.82	27,743
14 Jun 23	34.30000 -0.36	34.96	34.30	34.96	6,871
13 Jun 23	34.66000 +0.24	35.11	34.40	34.45	14,464
12 Jun 23	34.42000 -0.24	34.85	34.12	34.85	6,942
09 Jun 23	34.66000 -0.81	35.10	34.55	34.83	12,095
08 Jun 23	35.47000 +0.18	35.47	34.51	34.51	11,492
07 Jun 23	35.29000 +1.59	35.53	34.00	34.00	24,914
06 Jun 23	33.70000 +1.42	34.00	31.98	31.98	16,475
05 Jun 23	32.28000 -0.45	32.80	32.06	32.64	17,640
02 Jun 23	32.73000 +1.58	32.91	31.30	31.70	24,928
01 Jun 23	31.15000 +0.36	31.73	30.82	31.00	8,294
31 May 23	30.79000 -0.72	31.46	30.79	31.46	12,061
30 May 23	31.51000 -0.40	32.48	31.51	31.87	16,390
26 May 23	31.91000 +0.61	32.06	31.12	31.12	10,007
25 May 23	31.30000 +0.25	31.47	30.97	31.04	14,692
24 May 23	31.05000 -1.13	32.77	31.00	32.07	20,532
23 May 23	32.18000 +0.75	32.67	31.73	31.73	16,560
22 May 23	31.43000 -0.12	32.68	31.41	31.65	17,345
19 May 23	31.55000 -0.43	32.34	31.55	32.34	11,850
18 May 23	31.98000 +0.43	32.45	31.16	31.55	16,121
17 May 23	31.55000 +1.95	31.67	30.01	30.01	15,255
16 May 23	29.60000 -0.79	30.36	29.49	30.24	14,493
15 May 23	30.39000 +0.34	31.01	29.85	29.85	11,076
12 May 23	30.05000 +0.17	33.06	30.05	30.05	15,239
11 May 23	29.88000 -0.21	30.70	29.60	29.60	9,866
10 May 23	30.09000 +1.04	30.09	29.20	29.42	16,347
09 May 23	29.05000 -0.36	29.67	28.99	29.00	2,863
08 May 23	29.41000 -0.59	30.39	29.25	30.39	9,495
05 May 23	30.00000 +1.68	30.23	28.84	28.85	19,718
04 May 23	28.32000 -0.30	28.43	27.75	28.24	14,570
03 May 23	28.62000 -0.58	30.13	28.62	29.35	13,882
02 May 23	29.20000 -1.61	30.80	28.66	30.65	18,929
01 May 23	30.81000 -0.52	31.58	30.10	31.05	19,600
28 Apr 23	31.33000 -0.37	31.33	31.00	31.20	11,895
27 Apr 23	31.70000 +0.86	31.70	30.95	31.00	7,761
26 Apr 23	30.84000 -0.35	31.40	30.51	31.04	7,270
25 Apr 23	31.19000 -1.01	32.00	31.04	32.00	4,614
24 Apr 23	32.20000 -0.31	32.81	32.20	32.57	4,728
21 Apr 23	32.51000 -0.73	33.14	32.51	33.11	8,522
20 Apr 23	33.24000 -0.03	33.24	32.73	32.90	4,037
19 Apr 23	33.27000 +1.02	33.42	32.89	32.96	7,765
18 Apr 23	32.25000 -0.04	32.34	32.00	32.00	8,435
17 Apr 23	32.29000 +0.56	32.43	31.45	31.48	6,364
14 Apr 23	31.73000 -1.12	33.28	31.73	32.98	14,728
13 Apr 23	32.85000 +0.13	33.65	32.80	32.80	8,170
12 Apr 23	32.72000 -0.43	33.20	32.58	33.20	6,841
11 Apr 23	33.15000 +0.47	33.74	32.59	32.59	18,878
10 Apr 23	32.68000 +0.18	32.82	32.44	32.44	11,514
06 Apr 23	32.50000 +0.10	32.92	32.34	32.38	14,801
05 Apr 23	32.40000 -0.43	32.96	32.26	32.50	20,957
04 Apr 23	32.83000 -0.40	33.02	32.65	32.82	12,738
03 Apr 23	33.23000 +0.20	33.28	33.00	33.16	13,894
31 Mar 23	33.03000 +0.17	33.41	32.69	33.29	15,991
30 Mar 23	32.86000 -0.83	34.44	32.86	34.44	9,724
29 Mar 23	33.69000 -0.50	34.35	33.54	34.23	9,796
28 Mar 23	34.19000 -0.11	35.13	34.00	34.33	72,167
27 Mar 23	34.30000 -0.28	35.33	34.30	35.00	7,549
24 Mar 23	34.58000 +0.61	34.84	33.55	33.55	12,340
23 Mar 23	33.97000 -0.33	34.90	33.50	34.90	27,752
22 Mar 23	34.30000 +0.00	35.00	33.92	34.50	23,591
21 Mar 23	34.30000 +1.65	34.79	33.78	34.50	16,628
20 Mar 23	32.65000 +0.79	33.10	31.99	32.44	23,422
17 Mar 23	31.86000 -2.94	34.03	31.86	34.03	35,811
16 Mar 23	34.80000 +2.61	34.80	31.88	32.06	11,636
15 Mar 23	32.19000 -0.76	33.77	32.00	33.77	6,167
14 Mar 23	32.95000 -0.03	34.67	32.90	34.23	20,310
13 Mar 23	32.98000 -2.69	35.19	32.67	35.19	10,889
10 Mar 23	35.67000 -0.48	36.13	35.22	35.89	11,800
09 Mar 23	36.15000 -1.05	36.78	35.94	36.78	31,534
08 Mar 23	37.20000 -0.50	37.30	36.29	37.22	8,770
07 Mar 23	37.70000 -0.75	38.44	37.31	38.44	11,752
06 Mar 23	38.45000 -0.63	39.14	37.48	39.14	34,769
03 Mar 23	39.08000 -0.02	39.08	39.08	39.08	2,328
02 Mar 23	39.10000 -0.26	39.33	38.74	38.74	5,831
01 Mar 23	39.36000 -0.19	39.89	39.28	39.71	7,842
28 Feb 23	39.55000 +0.46	40.00	39.37	39.58	8,053
27 Feb 23	39.09000 +0.05	39.09	38.46	38.46	3,958
24 Feb 23	39.04000 -0.44	39.24	38.85	39.06	4,469
23 Feb 23	39.48000 +0.36	39.62	39.11	39.11	5,148
22 Feb 23	39.12000 -0.23	39.58	38.95	39.55	10,181
21 Feb 23	39.35000 -0.50	39.63	39.35	39.53	8,367
17 Feb 23	39.85000 +0.55	40.50	39.11	39.34	17,321
16 Feb 23	39.30000 +0.04	39.49	38.83	39.23	11,794
15 Feb 23	39.26000 -0.19	39.68	39.06	39.40	9,997
14 Feb 23	39.44500 -0.08	39.90	39.28	39.86	11,843
13 Feb 23	39.52000 -0.13	39.63	39.41	39.60	6,598
10 Feb 23	39.64500 +0.10	39.70	39.40	39.42	7,201
09 Feb 23	39.54000 -0.57	40.20	39.54	40.20	3,747
08 Feb 23	40.11000 -0.15	40.43	39.87	40.26	9,729
07 Feb 23	40.26000 +0.59	40.26	39.89	39.90	9,971
06 Feb 23	39.67000 -0.35	40.19	39.16	40.02	7,826
03 Feb 23	40.02000 +0.54	40.19	39.20	39.20	7,718
02 Feb 23	39.48000 +0.81	39.71	38.67	38.71	10,177
01 Feb 23	38.67000 +0.27	38.98	38.25	38.47	22,696
31 Jan 23	38.40000 +0.83	38.99	37.67	37.67	12,749
30 Jan 23	37.57000 -0.42	38.30	37.46	37.99	10,585
27 Jan 23	37.99000 -0.81	38.80	37.71	38.80	10,668
26 Jan 23	38.80000 -0.20	38.80	37.56	38.78	13,183
25 Jan 23	39.00000 -0.07	39.71	39.00	39.00	5,248
24 Jan 23	39.07000 -0.13	39.25	38.86	39.25	5,377
23 Jan 23	39.20000 -0.08	39.21	38.48	38.86	11,376
20 Jan 23	39.27500 +0.65	39.28	38.80	38.80	8,728
19 Jan 23	38.63000 -0.41	38.95	38.42	38.95	6,747
18 Jan 23	39.04000 -1.06	40.23	39.04	40.23	4,617
17 Jan 23	40.10000 -0.40	40.10	40.06	40.07	3,841
13 Jan 23	40.50000 +0.63	40.69	39.70	39.70	5,802
12 Jan 23	39.87000 +0.62	40.06	39.44	39.46	8,852
11 Jan 23	39.25000 -0.70	40.00	39.25	40.00	8,673
10 Jan 23	39.95000 +0.41	40.45	39.21	39.50	12,670
09 Jan 23	39.54000 -0.64	40.12	39.44	40.10	7,216
06 Jan 23	40.18000 +0.49	40.20	39.82	39.82	13,915
05 Jan 23	39.69000 -0.17	39.84	39.28	39.81	7,823
04 Jan 23	39.86000 -0.24	40.29	39.78	40.29	5,313
03 Jan 23	40.10000 +0.07	40.47	39.71	40.19	8,729
30 Dec 22	40.03000 -0.64	40.52	40.03	40.26	8,274
29 Dec 22	40.67000 +0.66	40.70	40.10	40.32	4,293
28 Dec 22	40.01000 -0.55	40.24	39.78	40.24	3,907
27 Dec 22	40.56000 -0.24	40.75	40.19	40.65	3,193
23 Dec 22	40.80000 +0.20	40.80	40.80	40.80	2,253
22 Dec 22	40.60000 -0.25	40.85	40.60	40.71	5,829
21 Dec 22	40.85000 +0.29	41.74	40.83	40.85	10,447
20 Dec 22	40.56000 -0.04	40.78	40.56	40.57	4,373
19 Dec 22	40.60000 -0.36	41.22	40.60	40.66	7,255
16 Dec 22	40.96000 +0.43	40.97	39.55	39.90	41,760
15 Dec 22	40.53000 -0.75	41.26	40.28	41.26	6,641
14 Dec 22	41.28000 -1.45	42.67	41.28	42.67	16,127
13 Dec 22	42.73000 +0.42	42.99	41.90	42.99	25,933
12 Dec 22	42.31000 +0.52	42.47	41.45	41.65	7,976
09 Dec 22	41.79000 -0.71	42.20	41.79	42.20	7,422
08 Dec 22	42.50000 +0.21	42.60	42.50	42.59	4,262
07 Dec 22	42.29000 -0.56	43.14	42.29	42.60	5,508
06 Dec 22	42.85000 +1.08	42.90	41.95	41.95	38,694
05 Dec 22	41.77000 -1.21	42.28	40.41	42.28	11,967
02 Dec 22	42.98000 -0.31	43.10	42.30	42.90	5,460
01 Dec 22	43.29000 +0.31	43.35	42.56	42.61	8,381
30 Nov 22	42.98000 +0.86	42.98	41.68	42.30	8,984
29 Nov 22	42.12000 -0.08	42.44	41.82	42.44	5,090
28 Nov 22	42.20000 -0.44	42.80	41.75	42.60	9,950
25 Nov 22	42.64000 -0.32	43.08	42.60	43.04	1,959
23 Nov 22	42.96000 +0.06	43.32	42.30	42.30	5,088
22 Nov 22	42.90000 +0.25	43.26	42.25	42.25	8,325
21 Nov 22	42.65000 +0.02	42.91	42.65	42.76	4,135
18 Nov 22	42.63000 +0.35	42.86	42.16	42.75	11,487
17 Nov 22	42.28000 +0.56	42.29	41.12	41.70	10,600
16 Nov 22	41.72000 -0.09	41.72	41.02	41.02	3,443
15 Nov 22	41.81000 -0.30	42.74	41.70	42.74	6,232
14 Nov 22	42.11000 -0.22	42.63	41.89	42.50	9,860
11 Nov 22	42.33000 -0.73	43.00	42.33	42.91	12,650
10 Nov 22	43.06000 +1.46	43.45	42.51	42.51	16,936
09 Nov 22	41.60000 -0.10	41.87	41.35	41.65	7,104
08 Nov 22	41.70000 -0.75	42.94	41.70	42.80	7,515
07 Nov 22	42.45000 +1.49	42.45	41.94	42.22	10,163
14 Oct 22	40.96000 +0.18	41.18	40.05	40.97	7,229
13 Oct 22	40.78000 +1.25	40.83	39.23	39.40	13,003
12 Oct 22	39.53000 +0.20	39.74	39.35	39.74	6,023
11 Oct 22	39.33000 +0.06	39.55	39.00	39.24	8,779
10 Oct 22	39.27000 +0.17	39.38	39.02	39.10	3,740
07 Oct 22	39.10000 -1.01	40.30	38.89	40.30	7,677
06 Oct 22	40.11000 +0.09	40.50	39.98	40.24	8,235
05 Oct 22	40.02000 +0.20	40.88	39.55	39.70	15,113
04 Oct 22	39.82000 +0.34	40.35	39.66	39.66	16,333
03 Oct 22	39.48000 +0.49	39.76	39.21	39.21	7,848
30 Sep 22	38.99000 -0.04	39.48	38.99	39.21	25,136
29 Sep 22	39.03000 -0.17	39.30	38.90	39.00	11,687
28 Sep 22	39.20000 +0.45	39.74	39.20	39.25	9,507
27 Sep 22	38.75000 -0.34	39.43	38.60	39.07	16,308
26 Sep 22	39.09000 +0.34	39.09	38.65	38.95	14,968
23 Sep 22	38.75000 -0.09	39.13	38.45	38.45	13,969
22 Sep 22	38.84000 -0.17	39.00	38.50	38.99	16,974
21 Sep 22	39.01000 +0.18	39.70	39.01	39.43	9,419
20 Sep 22	38.83000 +0.38	39.11	38.56	38.71	15,673
19 Sep 22	38.45000 +0.40	39.38	38.32	39.38	7,751
16 Sep 22	38.05000 +0.53	38.29	37.25	37.25	33,600
15 Sep 22	37.51500 +0.33	37.66	37.16	37.27	18,536
14 Sep 22	37.18000 +0.41	37.44	36.85	37.03	22,775
13 Sep 22	36.77000 -1.56	37.75	36.59	37.75	10,907
12 Sep 22	38.33000 +0.43	38.33	37.23	37.23	13,625
09 Sep 22	37.90000 +0.20	38.04	37.33	37.73	9,131
08 Sep 22	37.70000 -0.35	37.77	37.11	37.11	6,080
07 Sep 22	38.05000 +0.45	38.74	37.55	38.70	8,099
06 Sep 22	37.60000 -0.33	38.40	37.02	38.32	10,423
02 Sep 22	37.93000 -0.65	38.57	37.93	38.57	5,789
01 Sep 22	38.58000 -0.46	39.00	38.26	39.00	7,449
31 Aug 22	39.04000 -0.49	39.98	39.04	39.79	7,490
30 Aug 22	39.53000 -0.29	40.27	39.47	40.23	5,939
29 Aug 22	39.82000 -0.38	40.29	39.73	39.73	5,317
26 Aug 22	40.20000 -0.89	41.10	40.11	41.10	6,300
25 Aug 22	41.09000 +1.02	41.28	40.50	41.14	7,790
24 Aug 22	40.07000 -0.75	41.00	40.05	40.63	10,177
23 Aug 22	40.82000 -0.31	42.19	40.67	42.19	12,854
22 Aug 22	41.13000 -0.80	42.45	39.56	41.67	20,848
19 Aug 22	41.93000 -1.24	43.20	41.81	42.77	20,564
18 Aug 22	43.17000 +0.34	43.17	42.65	42.82	9,643
17 Aug 22	42.83000 +0.27	43.24	42.44	42.80	17,334
16 Aug 22	42.56000 +0.17	42.62	42.09	42.09	5,799
15 Aug 22	42.39000 +0.41	42.39	41.32	41.61	12,654
12 Aug 22	41.98000 +0.40	42.02	40.89	41.93	16,229
11 Aug 22	41.58000 +0.69	41.80	40.79	40.95	28,271
10 Aug 22	40.89000 +0.76	40.89	40.23	40.23	15,483
09 Aug 22	40.13000 +0.18	40.48	39.77	40.48	6,242
08 Aug 22	39.95000 +0.63	40.27	39.13	39.35	17,474
05 Aug 22	39.32000 +0.42	39.43	38.67	38.67	11,717
04 Aug 22	38.90000 +0.05	38.90	38.65	38.75	11,132
03 Aug 22	38.85000 +0.75	38.92	37.85	38.37	14,388
02 Aug 22	38.10000 -0.14	38.13	37.75	38.06	4,195
01 Aug 22	38.24000 +0.57	38.56	37.06	37.75	9,390
29 Jul 22	37.67000 -0.24	38.38	37.51	38.01	18,723
28 Jul 22	37.91000 -0.37	39.06	37.66	38.28	7,993
27 Jul 22	38.28000 +0.78	38.28	37.89	37.89	8,272
26 Jul 22	37.50000 +0.05	38.25	37.50	38.17	5,878
25 Jul 22	37.45000 +0.45	37.84	37.36	37.36	9,855
22 Jul 22	37.00000 -0.01	37.38	36.99	37.25	19,078
21 Jul 22	37.01000 +0.08	37.25	36.76	37.02	9,595
20 Jul 22	36.93000 +0.46	37.01	36.49	36.73	7,463
19 Jul 22	36.47000 +0.80	36.63	36.43	36.43	5,689
18 Jul 22	35.67000 +0.00	35.94	35.57	35.65	7,634
15 Jul 22	35.67000 +0.92	35.75	35.05	35.05	15,225
14 Jul 22	34.75000 -0.34	34.99	34.65	34.99	13,357
13 Jul 22	35.09000 -0.31	35.35	34.85	35.35	11,312
12 Jul 22	35.40000 +0.00	35.72	35.40	35.50	7,081
11 Jul 22	35.40000 -0.43	35.62	35.40	35.43	7,987
08 Jul 22	35.83000 +0.13	35.94	35.65	35.70	22,098
07 Jul 22	35.70000 +0.16	35.98	35.44	35.50	10,726
06 Jul 22	35.54000 +0.01	35.77	35.35	35.39	5,859
05 Jul 22	35.53000 +0.66	35.53	34.52	34.52	11,352
01 Jul 22	34.87000 +0.74	35.16	34.26	34.47	16,792
30 Jun 22	34.13000 +0.09	34.29	33.87	33.98	16,788
29 Jun 22	34.04000 -0.35	34.28	33.82	34.00	6,981
28 Jun 22	34.39000 -0.36	35.04	34.28	34.80	9,580
27 Jun 22	34.75000 -0.23	34.98	34.49	34.95	9,421
24 Jun 22	34.98000 +0.17	35.20	34.33	34.50	45,802
23 Jun 22	34.81000 -0.13	34.97	34.21	34.85	10,507
22 Jun 22	34.94000 -0.08	35.18	33.83	33.83	10,548
21 Jun 22	35.02000 +0.98	35.18	34.74	34.82	8,129
17 Jun 22	34.04000 +0.20	34.24	33.84	33.84	20,202
16 Jun 22	33.84000 -0.62	34.32	33.75	34.23	14,118
15 Jun 22	34.46000 +0.26	35.10	33.97	34.04	12,764
14 Jun 22	34.20000 -0.05	34.41	33.79	33.93	14,146
13 Jun 22	34.25000 -0.62	34.61	34.01	34.36	11,653
10 Jun 22	34.87000 -0.45	35.26	34.72	35.10	17,554
09 Jun 22	35.32000 -0.36	35.56	35.30	35.48	14,195
08 Jun 22	35.68000 +0.17	35.85	35.40	35.47	16,877
07 Jun 22	35.51000 +0.51	35.99	34.90	34.90	10,889
06 Jun 22	35.00000 -0.43	35.75	34.72	35.68	28,810
03 Jun 22	35.43000 -0.76	35.92	35.42	35.63	6,911
02 Jun 22	36.19000 +0.59	36.25	34.97	35.34	12,761
01 Jun 22	35.60000 +1.21	35.66	34.68	34.99	22,634
31 May 22	34.39000 -0.49	34.80	34.38	34.80	11,563
27 May 22	34.88000 +0.62	35.02	34.58	34.61	7,147
26 May 22	34.26000 +0.27	34.49	33.82	33.95	16,273
25 May 22	33.99000 +0.04	34.37	33.92	34.19	12,009
24 May 22	33.95000 -0.06	34.24	33.31	33.82	9,766
23 May 22	34.01000 +0.49	34.35	33.71	33.71	10,321
20 May 22	33.52000 +0.07	34.74	33.16	33.80	13,423
19 May 22	33.45000 -0.90	34.49	33.29	34.49	18,758
18 May 22	34.35000 -0.90	35.10	33.96	34.91	11,697
17 May 22	35.25000 +0.79	35.31	34.82	34.82	7,391
16 May 22	34.46000 -0.05	34.56	33.92	34.50	6,425
13 May 22	34.51000 -0.35	34.96	34.15	34.92	24,947
12 May 22	34.86000 -0.83	35.40	34.44	35.38	25,162
11 May 22	35.69000 +0.75	35.81	34.62	35.06	28,238
10 May 22	34.94000 -0.64	35.51	34.59	35.46	8,389
09 May 22	35.58000 +0.34	35.59	34.66	35.13	18,760
06 May 22	35.24000 -0.66	36.03	35.03	35.75	11,958
05 May 22	35.90000 -1.13	36.82	35.71	36.82	11,642
04 May 22	37.03000 +0.70	37.18	36.05	36.05	13,370
03 May 22	36.33000 -0.50	36.75	36.21	36.73	9,323
02 May 22	36.83000 -1.50	38.71	36.31	38.71	32,769
29 Apr 22	38.33000 -1.27	39.97	38.23	39.54	17,307
28 Apr 22	39.60000 +0.39	39.81	39.03	39.53	10,751
27 Apr 22	39.21000 -0.95	40.27	39.20	40.17	23,003
26 Apr 22	40.16000 -0.76	40.98	40.03	40.62	21,140
25 Apr 22	40.92000 +0.04	41.02	40.30	40.55	29,482
22 Apr 22	40.88000 -0.37	41.48	40.82	41.35	13,490
21 Apr 22	41.25000 -0.14	42.33	41.25	41.76	12,218
20 Apr 22	41.39000 +0.50	41.63	41.11	41.18	16,115
19 Apr 22	40.89000 +0.73	41.31	40.38	40.38	23,484
18 Apr 22	40.16000 +0.02	40.33	40.10	40.14	11,510
14 Apr 22	40.14000 +0.30	40.17	39.90	39.92	22,766
13 Apr 22	39.84000 -0.21	40.32	39.73	40.32	18,271
12 Apr 22	40.05000 +0.09	40.57	39.90	40.00	9,686
11 Apr 22	39.96000 +0.27	40.26	39.83	39.83	16,021
08 Apr 22	39.69000 -0.11	40.24	39.60	40.14	22,063
07 Apr 22	39.80000 -0.48	40.48	39.60	40.38	20,293
06 Apr 22	40.28000 +0.07	40.85	40.00	40.00	26,406
05 Apr 22	40.21000 -0.30	40.50	40.01	40.50	55,498
04 Apr 22	40.51000 -0.40	40.90	40.50	40.60	18,974
01 Apr 22	40.91000 +0.12	41.04	40.81	41.00	28,518
31 Mar 22	40.79000 +0.08	40.99	40.75	40.77	18,862
30 Mar 22	40.71000 -0.21	41.40	40.70	40.81	20,577
29 Mar 22	40.92000 +0.42	41.01	40.85	40.90	15,105
28 Mar 22	40.50000 +0.03	40.75	40.19	40.23	31,797
25 Mar 22	40.47000 +0.49	40.75	39.91	40.18	22,230
24 Mar 22	39.98000 +0.40	40.00	39.70	39.96	11,628
23 Mar 22	39.58000 -0.40	39.82	39.50	39.79	22,201
22 Mar 22	39.98000 +0.79	40.26	39.75	40.26	14,079
21 Mar 22	39.19000 -0.71	39.90	39.16	39.90	6,677
18 Mar 22	39.90000 +0.20	40.23	38.87	39.70	40,862
17 Mar 22	39.70000 +0.30	39.99	39.04	39.50	12,947
16 Mar 22	39.40000 +0.14	40.23	39.37	40.23	14,492
15 Mar 22	39.26000 +0.10	39.56	39.02	39.02	9,939
14 Mar 22	39.16000 +0.20	39.78	38.85	39.14	9,075
11 Mar 22	38.96000 +0.31	39.29	38.88	39.10	7,998
10 Mar 22	38.65000 +0.02	39.10	38.37	38.50	12,766
09 Mar 22	38.63000 +0.13	39.19	38.56	39.18	12,232
08 Mar 22	38.50000 -0.15	39.17	38.50	39.07	8,634
07 Mar 22	38.65000 -0.96	39.86	38.44	39.73	13,140
04 Mar 22	39.61000 -0.27	40.03	39.16	40.03	16,636
03 Mar 22	39.88000 +0.41	40.13	39.01	39.30	15,348
02 Mar 22	39.47000 +1.45	39.51	38.29	38.29	12,608
01 Mar 22	38.02000 -1.19	38.88	37.79	38.88	23,336
28 Feb 22	39.21000 -0.50	39.85	39.16	39.66	21,424
25 Feb 22	39.71000 +0.94	40.26	39.26	39.53	11,117
24 Feb 22	38.77000 -1.11	39.50	37.76	39.50	13,532
23 Feb 22	39.88000 -0.50	40.84	39.88	40.34	9,363
22 Feb 22	40.38000 +0.15	40.70	40.09	40.53	12,835
18 Feb 22	40.23000 +0.34	40.71	39.86	39.86	17,031
17 Feb 22	39.89000 -0.92	40.85	39.74	40.69	16,271
16 Feb 22	40.81000 +0.31	41.22	40.57	40.69	10,349
15 Feb 22	40.50000 +0.64	40.68	39.86	40.29	11,313
14 Feb 22	39.86000 -0.46	41.20	39.63	40.78	15,184
11 Feb 22	40.32000 -0.05	41.17	40.26	40.46	12,166
10 Feb 22	40.37000 -0.66	41.46	40.07	40.64	23,889
09 Feb 22	41.03000 +0.35	42.39	40.81	41.28	18,605
08 Feb 22	40.68000 +0.50	41.27	40.00	40.10	13,269
07 Feb 22	40.18000 -0.07	40.31	39.96	39.99	11,056
04 Feb 22	40.25000 -0.02	40.77	40.05	40.20	12,052
03 Feb 22	40.27000 +0.94	40.39	38.96	39.13	20,998
02 Feb 22	39.33000 -0.69	39.69	38.59	39.55	16,997
01 Feb 22	40.02000 +1.17	40.08	38.67	39.00	20,637
31 Jan 22	38.85000 -0.05	40.00	37.37	37.37	27,856
28 Jan 22	38.90000 -1.06	39.69	38.05	39.69	14,843
27 Jan 22	39.96000 -1.18	41.56	39.53	41.17	13,151
26 Jan 22	41.14000 -1.80	43.73	40.27	43.48	41,018
25 Jan 22	42.94000 -0.83	43.19	42.20	43.15	15,895
24 Jan 22	43.77000 +1.11	43.77	42.36	42.36	19,963
21 Jan 22	42.66000 -0.45	43.50	42.00	42.64	23,391
20 Jan 22	43.11000 -0.49	45.20	42.79	43.52	12,829
19 Jan 22	43.60000 -0.43	44.87	43.35	44.43	10,099
18 Jan 22	44.03000 -0.17	44.50	43.75	43.96	14,460
14 Jan 22	44.20000 -0.02	44.25	43.19	44.16	6,481
13 Jan 22	44.22000 +0.75	44.74	43.65	43.80	7,951
12 Jan 22	43.47000 -0.84	44.60	43.35	44.60	18,457
11 Jan 22	44.31000 -0.80	45.45	44.30	45.27	11,439
10 Jan 22	45.11000 -0.09	45.42	44.75	45.19	12,019
07 Jan 22	45.20000 +1.24	45.73	43.85	44.31	38,300
06 Jan 22	43.96000 +1.50	44.39	42.33	42.33	33,165
05 Jan 22	42.46000 -0.10	42.92	42.13	42.44	21,125
04 Jan 22	42.56000 +0.64	42.72	42.09	42.25	25,570
03 Jan 22	41.92000 +0.41	42.42	41.61	41.61	15,124
31 Dec 21	41.51000 -0.03	42.05	41.31	41.85	8,524
30 Dec 21	41.54000 -0.32	41.99	41.53	41.84	5,245
29 Dec 21	41.86000 +0.70	42.16	41.42	41.42	8,366
28 Dec 21	41.16000 -0.54	42.05	40.79	42.05	21,226
27 Dec 21	41.70000 -0.15	42.00	41.35	41.52	14,450
23 Dec 21	41.85000 +0.16	42.09	41.06	41.69	7,976
22 Dec 21	41.69000 +0.99	41.96	41.01	41.01	15,057
21 Dec 21	40.70000 +0.68	41.50	40.70	40.73	22,048
20 Dec 21	40.02000 -0.60	40.76	39.17	40.15	19,474
17 Dec 21	40.62000 -0.02	41.09	39.96	40.82	46,579
16 Dec 21	40.64000 -1.36	42.41	40.48	42.37	29,118
15 Dec 21	42.00000 +0.02	42.99	40.52	41.03	33,458
14 Dec 21	41.98000 +1.54	42.01	39.55	39.55	52,012
13 Dec 21	40.44000 +0.05	40.44	39.17	39.17	12,705
10 Dec 21	40.39000 +0.09	40.72	38.34	40.59	11,560
09 Dec 21	40.30000 -0.69	41.12	40.30	40.57	7,878
08 Dec 21	40.99000 -0.32	41.56	40.57	41.11	8,713
07 Dec 21	41.31000 +0.03	42.01	41.31	41.49	7,072
06 Dec 21	41.28000 +0.36	41.72	41.03	41.30	16,366
03 Dec 21	40.92000 -1.36	42.04	40.92	42.03	11,578
02 Dec 21	42.28000 +1.77	42.72	40.64	40.80	25,298
01 Dec 21	40.51000 +0.07	42.53	40.51	41.17	17,587
30 Nov 21	40.44000 -0.26	41.33	40.17	40.68	14,173
29 Nov 21	40.70000 +0.10	41.75	40.49	40.84	26,462
26 Nov 21	40.60000 -2.53	42.26	40.31	42.26	11,692
24 Nov 21	43.13000 +0.14	43.24	42.40	43.24	6,894
23 Nov 21	42.99000 +0.11	43.10	42.03	42.36	10,855
22 Nov 21	42.88000 +0.52	43.30	42.37	42.37	12,979
19 Nov 21	42.36000 -0.58	43.04	42.18	42.90	8,091
18 Nov 21	42.94000 +0.28	43.04	42.17	42.60	8,702
17 Nov 21	42.66000 +0.10	42.85	42.19	42.48	7,620
16 Nov 21	42.56000 -0.02	43.02	41.50	41.50	12,169
15 Nov 21	42.58000 -0.38	43.15	42.46	42.85	8,556
12 Nov 21	42.96000 -0.03	43.29	42.55	43.29	6,573
11 Nov 21	42.99000 -0.40	43.84	42.99	43.84	7,132
10 Nov 21	43.39000 +0.35	43.74	41.02	41.02	24,931
09 Nov 21	43.04000 -0.60	43.40	43.04	43.39	6,611
08 Nov 21	43.64000 +0.24	43.70	43.36	43.65	9,503
05 Nov 21	43.40000 +0.90	43.60	42.54	42.55	27,552
04 Nov 21	42.50000 +0.55	42.50	41.59	41.76	13,413
03 Nov 21	41.95000 +0.57	42.17	40.69	41.25	21,853
02 Nov 21	41.38000 -0.22	41.56	41.18	41.56	7,748
01 Nov 21	41.60000 -0.15	42.25	41.60	42.13	16,790
29 Oct 21	41.75000 -0.35	42.10	41.60	42.10	9,028
28 Oct 21	42.10000 +2.21	42.37	39.95	40.00	35,544
27 Oct 21	39.89000 +0.86	40.00	39.18	39.18	26,217
26 Oct 21	39.03000 -0.42	39.97	39.03	39.70	14,395
25 Oct 21	39.45000 +0.25	39.67	38.64	38.64	9,086
22 Oct 21	39.20000 +0.19	39.58	38.75	38.75	9,484
21 Oct 21	39.01000 +0.09	39.19	38.66	38.68	6,473
20 Oct 21	38.92000 -0.44	39.20	38.56	39.16	9,265
19 Oct 21	39.36000 +0.09	39.50	38.84	39.50	11,458
18 Oct 21	39.27000 -0.23	39.60	38.12	38.12	10,448
15 Oct 21	39.50000 -0.20	39.97	39.43	39.94	13,838
14 Oct 21	39.70000 +0.33	39.72	39.38	39.38	12,810
13 Oct 21	39.37000 -0.18	39.57	39.28	39.50	15,845
12 Oct 21	39.55000 +0.10	39.62	39.45	39.45	5,193
11 Oct 21	39.45000 -0.39	39.87	39.45	39.68	12,348
08 Oct 21	39.84000 +0.15	39.85	39.60	39.75	11,649
07 Oct 21	39.69000 +0.43	39.71	39.39	39.39	16,819
06 Oct 21	39.26000 +0.08	39.26	38.28	38.28	10,975
05 Oct 21	39.18000 +0.35	39.32	38.86	39.18	13,301
04 Oct 21	38.83000 -0.28	39.03	38.49	38.86	10,158
01 Oct 21	39.11000 +0.43	39.33	38.26	38.72	22,025
30 Sep 21	38.68000 -0.33	39.08	36.13	39.08	15,645
29 Sep 21	39.01000 +0.46	39.25	38.31	39.18	9,833
28 Sep 21	38.55000 -0.58	39.23	38.50	39.23	12,407
27 Sep 21	39.13000 +1.04	39.38	38.15	38.15	37,675
24 Sep 21	38.09000 +0.00	38.32	38.07	38.25	15,622
23 Sep 21	38.09000 +0.52	38.36	37.75	37.76	15,822
22 Sep 21	37.57000 +0.22	37.96	37.54	37.54	12,200
21 Sep 21	37.35000 +0.17	37.44	37.10	37.40	11,941
20 Sep 21	37.18000 -0.55	37.38	36.86	37.38	23,247
17 Sep 21	37.73000 +0.73	37.86	37.02	37.02	93,693
16 Sep 21	37.00000 -0.14	37.49	36.87	37.23	20,274
15 Sep 21	37.14000 +0.42	37.25	36.75	36.80	24,739
14 Sep 21	36.72000 -0.18	37.05	36.70	37.05	21,295
13 Sep 21	36.90000 +0.15	37.06	36.59	36.90	19,400
10 Sep 21	36.75000 -0.10	37.00	36.75	36.99	28,528
09 Sep 21	36.85000 -0.05	37.15	36.74	37.04	24,343
08 Sep 21	36.90000 -0.15	37.35	36.90	37.33	17,272
07 Sep 21	37.05000 -0.44	37.56	37.03	37.29	23,341
03 Sep 21	37.49000 -0.12	37.50	37.31	37.45	16,273
02 Sep 21	37.61000 +0.12	37.69	37.45	37.51	12,618
01 Sep 21	37.49000 +0.07	37.61	37.22	37.32	21,278
31 Aug 21	37.42000 +0.31	37.73	37.13	37.38	23,701
30 Aug 21	37.11000 -0.26	37.40	37.11	37.40	15,937
27 Aug 21	37.37000 +0.62	37.60	37.04	37.04	26,251
26 Aug 21	36.75000 -0.28	37.48	36.60	37.40	15,801
25 Aug 21	37.03000 -0.62	38.32	36.78	37.50	36,442
24 Aug 21	37.65000 +0.15	37.88	37.43	37.53	14,344
23 Aug 21	37.50000 +0.88	38.00	36.90	36.90	26,566
20 Aug 21	36.62000 -0.41	38.13	36.05	37.10	37,021
19 Aug 21	37.03000 +0.03	37.11	36.82	37.06	17,381
18 Aug 21	37.00000 -0.20	37.63	37.00	37.10	18,070
17 Aug 21	37.20000 -0.05	37.40	37.13	37.40	12,831
16 Aug 21	37.25000 -0.10	37.46	37.23	37.25	11,111
13 Aug 21	37.35000 -0.06	37.67	37.30	37.44	13,623
12 Aug 21	37.41000 -0.03	37.44	37.22	37.44	9,072
11 Aug 21	37.44000 +0.36	37.50	37.16	37.25	10,765
10 Aug 21	37.08000 +0.07	37.35	37.02	37.20	11,029
09 Aug 21	37.01000 +0.04	37.50	36.73	36.83	22,615
06 Aug 21	36.97000 +0.80	37.40	35.96	36.03	18,884
05 Aug 21	36.17000 +0.69	36.42	35.51	35.51	13,769
04 Aug 21	35.48000 +0.19	35.78	35.07	35.07	15,852
03 Aug 21	35.29000 +0.12	35.62	35.21	35.29	16,411
02 Aug 21	35.17000 +0.05	35.85	35.05	35.46	12,422
30 Jul 21	35.12000 -0.38	35.51	35.12	35.44	11,153
29 Jul 21	35.50000 -0.20	36.03	35.45	35.99	13,988
28 Jul 21	35.70000 -0.16	35.97	35.40	35.60	14,393
27 Jul 21	35.86000 -1.21	36.82	35.34	36.82	5,899
26 Jul 21	37.07000 +0.45	37.17	36.45	36.45	6,043
23 Jul 21	36.62000 -0.11	37.06	36.61	36.86	9,231
22 Jul 21	36.73000 -0.80	37.60	36.45	37.60	7,244
21 Jul 21	37.53000 +0.48	38.02	37.30	37.42	7,502
20 Jul 21	37.05000 +0.44	38.28	37.02	37.19	30,013
19 Jul 21	36.61000 -0.89	37.48	36.39	37.02	15,170
16 Jul 21	37.50000 -0.52	38.30	37.50	38.06	13,078
15 Jul 21	38.02000 +0.49	38.24	37.23	37.69	22,239
14 Jul 21	37.53000 -0.06	38.34	37.44	37.65	27,641
13 Jul 21	37.59000 -0.59	38.48	37.45	38.06	24,541
12 Jul 21	38.18000 +0.44	38.40	37.46	37.46	7,798
09 Jul 21	37.74000 +0.70	38.17	37.30	37.59	23,817
08 Jul 21	37.04000 -0.70	37.82	36.75	37.64	33,521
07 Jul 21	37.74000 -0.15	38.29	37.74	37.95	28,115
06 Jul 21	37.89000 -0.79	38.78	37.84	38.64	25,228
02 Jul 21	38.68000 +0.32	38.99	38.35	38.37	17,718
01 Jul 21	38.36000 +0.25	38.54	38.20	38.44	39,744
30 Jun 21	38.11000 -0.06	38.57	38.11	38.17	30,857
29 Jun 21	38.17000 -0.41	38.99	38.16	38.76	23,825
28 Jun 21	38.58000 +0.07	38.69	38.20	38.69	22,830
25 Jun 21	38.51000 -0.84	39.25	38.44	39.25	58,613
24 Jun 21	39.35000 +0.70	39.47	38.50	38.50	19,856
23 Jun 21	38.65000 +0.12	39.07	38.50	39.07	25,039
22 Jun 21	38.53000 -0.34	38.71	38.25	38.71	20,297
21 Jun 21	38.87000 +0.47	39.00	38.02	38.37	19,265
18 Jun 21	38.40000 +0.40	38.83	37.75	37.87	53,743
17 Jun 21	38.00000 +0.02	38.30	37.85	37.98	21,646
16 Jun 21	37.98000 +0.13	38.15	37.51	37.51	20,399
15 Jun 21	37.85000 +0.00	38.22	37.50	37.84	23,711
14 Jun 21	37.85000 -0.40	38.49	37.79	38.48	8,160
11 Jun 21	38.25000 +0.02	38.52	38.09	38.52	9,317
10 Jun 21	38.23000 -0.86	39.20	38.15	39.09	7,060
09 Jun 21	39.09000 -0.25	39.64	38.69	39.06	16,538
08 Jun 21	39.34000 -0.16	39.62	38.97	38.97	16,517
07 Jun 21	39.50000 +0.28	39.50	38.94	39.10	30,692
04 Jun 21	39.22000 +0.00	39.35	38.99	39.05	6,860
03 Jun 21	39.22000 -0.07	39.49	38.10	38.10	7,681
02 Jun 21	39.29000 -0.21	39.38	38.38	38.38	15,735
01 Jun 21	39.50000 +0.65	39.50	38.95	38.95	15,972
28 May 21	38.85000 -0.15	39.00	38.67	39.00	8,901
27 May 21	39.00000 -0.39	39.44	38.83	39.44	30,560
26 May 21	39.39000 -0.02	39.73	38.63	38.63	12,935
25 May 21	39.41000 -0.08	39.84	38.71	39.40	32,421
24 May 21	39.49000 +0.26	39.49	39.03	39.24	12,506
21 May 21	39.23000 +0.55	39.24	38.57	39.00	14,647
20 May 21	38.68000 +0.45	38.68	37.84	37.84	21,716
19 May 21	38.23000 -0.29	38.23	37.50	38.12	8,420
18 May 21	38.52000 +0.38	38.66	37.48	37.48	15,439
17 May 21	38.14000 -0.70	38.69	37.38	38.69	18,478
14 May 21	38.84000 +1.93	38.94	37.07	37.07	18,208
13 May 21	36.91000 +0.14	37.55	36.61	36.94	29,757
12 May 21	36.77000 -1.48	38.23	36.77	38.22	13,167
11 May 21	38.25000 -0.54	38.97	38.04	38.28	10,747
10 May 21	38.79000 +0.11	38.99	38.13	38.95	13,262
07 May 21	38.68000 -0.17	39.00	38.40	38.68	5,727
06 May 21	38.85000 -0.40	39.22	38.78	39.07	7,819
05 May 21	39.25000 +0.28	39.50	38.92	39.32	8,357
04 May 21	38.97000 -0.71	39.55	38.74	39.54	9,993
03 May 21	39.68000 +1.74	39.74	38.04	38.04	22,784
30 Apr 21	37.94000 +0.17	38.03	37.25	37.33	23,139
29 Apr 21	37.77000 +0.47	37.79	37.28	37.31	6,334
28 Apr 21	37.30000 +0.16	37.41	36.70	37.22	9,741
27 Apr 21	37.14000 -0.11	37.81	36.40	37.70	14,359
26 Apr 21	37.25000 -0.05	37.50	37.01	37.10	13,909
23 Apr 21	37.30000 +0.25	37.70	36.02	36.99	7,013
22 Apr 21	37.05000 -0.21	37.20	36.85	37.16	9,643
21 Apr 21	37.26000 +0.18	37.51	36.75	36.99	8,850
20 Apr 21	37.08000 -0.23	37.63	36.72	37.25	22,271
19 Apr 21	37.31000 -0.27	37.71	36.96	37.67	9,080
16 Apr 21	37.58000 +0.03	37.90	37.43	37.89	11,150
15 Apr 21	37.55000 +0.09	37.55	37.31	37.31	3,742
14 Apr 21	37.46000 +0.39	37.94	37.20	37.30	7,285
13 Apr 21	37.07000 -0.69	37.51	37.07	37.34	8,823
12 Apr 21	37.76000 +0.81	37.76	36.91	36.91	10,224
09 Apr 21	36.95000 -0.03	37.32	36.62	36.99	8,693
08 Apr 21	36.98000 +0.52	37.16	36.52	36.68	18,399
07 Apr 21	36.46000 -0.92	37.54	36.46	37.54	31,161
06 Apr 21	37.38000 +0.36	38.01	37.14	37.50	28,221
05 Apr 21	37.02000 +0.08	37.63	36.55	37.12	9,820
01 Apr 21	36.94000 +0.89	36.94	35.94	35.94	14,003
31 Mar 21	36.05000 -0.50	36.84	36.02	36.25	49,589
30 Mar 21	36.55000 +0.10	36.85	36.31	36.33	9,074
29 Mar 21	36.45000 -0.27	36.77	35.67	35.67	22,039
26 Mar 21	36.72000 +0.20	36.82	35.90	36.60	17,135
25 Mar 21	36.52000 +0.81	37.84	35.35	35.70	14,487
24 Mar 21	35.71000 -0.62	37.97	35.67	37.32	16,288
23 Mar 21	36.33000 -0.61	37.30	35.30	35.30	23,979
22 Mar 21	36.94000 -1.56	38.10	36.68	38.10	22,899
19 Mar 21	38.50000 +1.58	38.50	35.91	36.64	118,779
18 Mar 21	36.92000 +0.75	37.39	36.19	36.19	22,949
17 Mar 21	36.17000 -0.21	36.81	35.60	36.41	14,390
16 Mar 21	36.38000 -0.51	36.89	35.18	36.89	25,128
15 Mar 21	36.89000 -0.96	38.30	35.95	38.19	38,884
12 Mar 21	37.85000 -0.68	39.24	37.25	38.97	36,795
11 Mar 21	38.53000 +1.55	38.53	36.82	37.00	48,966
10 Mar 21	36.98000 +1.01	36.99	35.73	36.00	51,794
09 Mar 21	35.97000 +0.54	35.99	35.20	35.44	24,591
08 Mar 21	35.43000 +0.48	35.44	34.85	34.95	48,459
05 Mar 21	34.95000 +0.29	35.00	34.77	34.85	26,449
04 Mar 21	34.66000 +0.66	34.97	33.63	34.32	23,193
03 Mar 21	34.00000 +0.29	34.97	33.76	33.90	37,608
02 Mar 21	33.71000 -0.27	34.00	33.71	34.00	14,094
01 Mar 21	33.98000 +1.63	34.00	33.21	33.21	23,569
26 Feb 21	32.35000 -0.79	33.75	32.35	33.21	14,883
25 Feb 21	33.14000 -0.51	33.92	33.13	33.87	9,207
24 Feb 21	33.65000 +0.48	33.97	33.27	33.27	11,716
23 Feb 21	33.17000 +0.03	33.74	32.75	33.11	15,087
22 Feb 21	33.14000 +0.67	33.65	32.13	32.13	32,613
19 Feb 21	32.47000 +0.26	32.48	31.78	32.10	14,183
18 Feb 21	32.21000 +0.16	32.40	31.68	32.20	13,950
17 Feb 21	32.05000 +0.10	32.40	31.55	31.76	12,204
16 Feb 21	31.95000 -0.36	32.30	31.34	32.25	13,888
12 Feb 21	32.31000 +0.58	32.32	31.42	32.32	7,064
11 Feb 21	31.73000 -0.65	32.49	31.73	32.49	9,233
10 Feb 21	32.38000 -0.08	32.49	32.13	32.49	15,121
09 Feb 21	32.46000 +0.64	32.49	31.70	32.00	24,633
08 Feb 21	31.82000 +0.71	31.98	31.12	31.36	22,832
05 Feb 21	31.11000 -0.39	31.55	30.59	31.55	9,271
04 Feb 21	31.50000 +0.15	31.50	31.35	31.35	16,530
03 Feb 21	31.35000 +0.64	31.48	30.94	30.97	18,908
02 Feb 21	30.71000 +0.04	31.00	29.94	30.81	18,580
01 Feb 21	30.67000 +2.51	30.83	28.51	28.51	32,693
29 Jan 21	28.16000 -0.49	29.03	28.10	28.95	19,932
28 Jan 21	28.65000 -0.09	29.52	28.65	29.24	14,993
27 Jan 21	28.74000 -1.33	30.13	28.74	29.53	18,375
26 Jan 21	30.07000 +0.73	30.16	29.75	29.85	22,339
25 Jan 21	29.34000 -0.45	29.53	29.11	29.47	9,361
22 Jan 21	29.79000 +0.54	29.82	28.99	29.00	14,539
21 Jan 21	29.25000 -0.40	29.56	29.19	29.56	11,650
20 Jan 21	29.65000 -0.13	29.85	29.38	29.76	15,698
19 Jan 21	29.78000 -0.27	30.50	29.37	30.50	12,022
15 Jan 21	30.05000 -0.25	30.48	29.95	29.95	10,720
14 Jan 21	30.30000 +0.03	30.70	30.00	30.41	8,267
13 Jan 21	30.27000 -0.33	30.59	30.27	30.54	8,989
12 Jan 21	30.60000 +0.55	30.60	29.81	29.81	9,780
11 Jan 21	30.05000 -0.30	30.12	29.72	29.72	4,806
08 Jan 21	30.35000 +0.07	30.67	29.66	30.67	15,764
07 Jan 21	30.28000 +0.18	30.73	29.78	30.14	19,199
06 Jan 21	30.10000 +1.97	30.79	28.89	28.89	25,852
05 Jan 21	28.13000 +0.28	28.98	27.73	27.74	16,325
04 Jan 21	27.85000 -0.14	28.36	27.60	28.25	39,865
31 Dec 20	27.99000 +0.13	28.39	27.99	28.17	5,074
30 Dec 20	27.86000 -0.64	28.60	27.77	28.50	8,516
29 Dec 20	28.50000 -0.60	28.76	28.04	28.76	6,746
28 Dec 20	29.10000 +0.35	29.33	28.50	28.50	4,326
24 Dec 20	28.75000 +0.10	28.89	28.49	28.49	2,672
23 Dec 20	28.65000 +0.63	28.76	27.95	27.95	8,976
22 Dec 20	28.02000 +0.11	28.02	27.91	27.91	7,406
21 Dec 20	27.91000 -0.95	28.71	27.84	28.50	12,299
18 Dec 20	28.86000 -0.54	29.50	28.52	29.50	54,478
17 Dec 20	29.40000 +0.04	29.50	28.98	29.50	9,101
16 Dec 20	29.36000 +0.44	29.71	29.14	29.14	16,048
15 Dec 20	28.92000 +1.18	29.18	27.75	27.96	16,687
14 Dec 20	27.74000 -0.87	28.71	27.74	28.71	10,178
11 Dec 20	28.61000 +0.04	28.88	28.20	28.20	11,575
10 Dec 20	28.57000 +0.28	28.57	28.14	28.30	5,372
09 Dec 20	28.29000 +0.14	28.66	28.22	28.37	12,384
08 Dec 20	28.15000 +0.54	28.15	27.46	27.46	8,685
07 Dec 20	27.61000 -0.27	28.44	27.50	27.60	6,483
04 Dec 20	27.88000 +0.10	27.88	27.48	27.52	6,394
03 Dec 20	27.78000 -0.15	27.90	27.14	27.63	5,545
02 Dec 20	27.93000 -0.28	28.25	27.19	27.19	8,692
01 Dec 20	28.21000 +0.16	29.05	28.19	28.70	12,349
30 Nov 20	28.05000 -1.53	29.16	27.65	29.16	12,150
27 Nov 20	29.58000 -0.40	29.58	28.87	29.18	3,269
25 Nov 20	29.98000 -0.60	30.40	29.00	30.40	8,029
24 Nov 20	30.58000 +1.80	30.64	29.24	29.35	18,443
23 Nov 20	28.78000 -0.92	29.43	28.77	29.30	14,186
20 Nov 20	29.70000 +0.50	29.91	28.90	28.90	8,876
19 Nov 20	29.20000 +0.34	29.26	28.67	29.04	5,875
18 Nov 20	28.86000 -0.58	29.98	28.86	29.94	7,014
17 Nov 20	29.44000 -0.21	29.65	28.37	29.30	10,561
16 Nov 20	29.65000 +1.09	29.73	29.22	29.22	11,508
13 Nov 20	28.56000 +0.63	28.74	27.93	27.93	5,937
12 Nov 20	27.93000 -1.22	28.75	27.93	28.71	8,004
11 Nov 20	29.15000 -0.52	29.29	28.79	29.29	9,823
10 Nov 20	29.67000 +2.76	29.68	27.46	27.46	23,737
09 Nov 20	26.91000 +1.01	29.44	25.65	27.09	31,987
06 Nov 20	25.90000 -0.92	26.35	25.75	26.10	9,942
05 Nov 20	26.82000 +0.64	26.93	26.26	26.30	8,570
04 Nov 20	26.18000 -0.75	26.51	25.55	26.51	9,735
03 Nov 20	26.93000 +0.71	26.98	26.16	26.51	9,904
02 Nov 20	26.22000 +0.98	26.22	25.52	25.52	11,647
30 Oct 20	25.24000 +0.00	26.44	24.95	24.95	10,538
29 Oct 20	25.24000 +0.42	25.42	24.51	24.75	10,355
28 Oct 20	24.82000 -1.09	25.84	24.82	25.84	12,752
27 Oct 20	25.91000 -0.13	26.52	25.57	26.26	11,006
26 Oct 20	26.04000 -0.53	26.44	25.47	26.01	13,972
23 Oct 20	26.57000 +0.91	26.57	25.33	25.33	11,521
22 Oct 20	25.66000 -0.25	26.67	25.66	25.88	13,190
21 Oct 20	25.91000 +0.09	26.02	25.65	25.81	12,994
20 Oct 20	25.82000 +0.30	26.12	25.75	25.75	12,248
19 Oct 20	25.52000 -0.46	25.92	25.48	25.91	30,645
16 Oct 20	25.98000 -0.10	26.15	25.76	25.81	8,852
15 Oct 20	26.08000 +0.46	26.08	25.17	25.17	34,501
14 Oct 20	25.62000 +0.33	25.84	25.39	25.46	13,885
13 Oct 20	25.29000 -0.32	25.65	25.22	25.65	12,163
12 Oct 20	25.61000 -0.37	25.99	25.21	25.67	23,914
09 Oct 20	25.98000 +0.13	26.12	25.61	25.61	6,880
08 Oct 20	25.85000 -0.38	26.44	24.96	26.02	16,368
07 Oct 20	26.23000 +0.56	26.46	26.06	26.46	13,113
06 Oct 20	25.67000 +0.01	27.10	25.67	26.11	13,118
05 Oct 20	25.66000 +0.50	26.16	25.02	25.02	8,011
02 Oct 20	25.16000 +0.78	25.30	24.10	24.10	5,941
01 Oct 20	24.38000 +0.23	24.55	24.05	24.05	11,751
30 Sep 20	24.15000 -0.33	24.89	24.15	24.60	4,596
29 Sep 20	24.48000 -0.32	25.65	24.20	25.22	4,439
28 Sep 20	24.80000 +1.12	24.92	24.00	24.00	10,122
25 Sep 20	23.68000 +0.62	23.90	23.15	23.15	8,920
24 Sep 20	23.06000 +0.35	23.34	22.79	22.79	8,119
23 Sep 20	22.71000 -0.76	23.77	22.71	23.77	15,616
22 Sep 20	23.47000 -0.20	23.82	23.30	23.65	10,076
21 Sep 20	23.67000 -0.79	24.35	23.51	24.35	21,798
18 Sep 20	24.46000 -1.64	26.50	24.39	26.34	51,076
17 Sep 20	26.10000 +0.23	26.11	25.73	25.73	4,042
16 Sep 20	25.87000 +0.18	26.56	25.39	25.93	15,184
15 Sep 20	25.69000 -0.73	26.35	25.69	26.35	6,808
14 Sep 20	26.42000 +0.67	26.58	25.94	25.94	8,614
11 Sep 20	25.75000 +0.00	26.10	25.41	26.07	13,868
10 Sep 20	25.75000 -0.25	25.95	25.75	25.86	13,033
09 Sep 20	26.00000 +0.79	26.20	25.50	25.55	35,378
08 Sep 20	25.21000 -0.26	25.61	25.10	25.24	16,999
04 Sep 20	25.47000 +0.11	25.90	25.41	25.65	15,232
03 Sep 20	25.36000 +0.10	25.65	25.11	25.24	29,715
02 Sep 20	25.26000 +0.38	25.31	24.79	24.79	7,133
01 Sep 20	24.88000 +0.72	25.06	24.30	24.30	17,302
31 Aug 20	24.16000 -0.41	24.51	24.16	24.40	18,116
28 Aug 20	24.57000 +0.11	24.78	24.56	24.60	20,014
27 Aug 20	24.46000 -0.04	24.75	24.45	24.66	8,160
26 Aug 20	24.50000 -0.03	24.61	24.45	24.45	12,934
25 Aug 20	24.53000 +0.22	24.67	24.40	24.40	4,768
24 Aug 20	24.31000 +0.88	24.65	23.64	23.78	15,591
21 Aug 20	23.43000 -0.72	24.77	23.43	24.33	37,005
20 Aug 20	24.15000 -0.05	24.30	24.11	24.11	9,958
19 Aug 20	24.20000 +0.24	24.75	24.20	24.23	11,999
18 Aug 20	23.96000 -0.61	24.72	23.96	24.72	11,610
17 Aug 20	24.57000 -0.46	24.73	24.56	24.73	14,443
14 Aug 20	25.03000 +0.32	25.12	24.23	24.50	10,140
13 Aug 20	24.71000 -0.49	25.10	24.71	24.86	6,992
12 Aug 20	25.20000 +0.78	25.23	24.85	24.88	12,745
11 Aug 20	24.42000 +0.39	25.00	24.36	24.42	26,171
10 Aug 20	24.03000 -0.07	24.67	23.92	24.33	15,443
07 Aug 20	24.10000 +0.62	24.35	23.38	23.38	8,604
06 Aug 20	23.48000 -0.12	23.81	23.40	23.59	5,474
05 Aug 20	23.60000 +0.45	23.62	23.25	23.29	12,186
04 Aug 20	23.15000 +0.13	23.15	22.88	22.88	7,771
03 Aug 20	23.02000 -0.36	23.42	22.91	23.36	15,691
31 Jul 20	23.38000 -1.62	24.84	23.36	24.84	18,807
30 Jul 20	25.00000 -0.03	25.43	24.65	24.65	17,092
29 Jul 20	25.03000 +0.41	25.24	24.62	24.62	11,535
28 Jul 20	24.62000 -0.63	25.56	24.61	24.88	20,272
27 Jul 20	25.25000 -0.25	25.64	25.00	25.53	11,348
24 Jul 20	25.50000 +0.19	25.70	25.50	25.51	6,169
23 Jul 20	25.31000 -0.26	25.67	25.12	25.47	10,321
22 Jul 20	25.57000 -0.41	25.75	25.48	25.69	11,720
21 Jul 20	25.98000 +0.95	25.98	25.17	25.17	7,456
20 Jul 20	25.03000 -0.11	25.54	24.84	24.99	7,818
17 Jul 20	25.14000 -0.48	25.59	25.14	25.59	4,716
16 Jul 20	25.62000 -0.23	26.07	25.50	25.98	11,480
15 Jul 20	25.85000 +0.46	26.10	25.63	25.75	32,852
14 Jul 20	25.39000 -0.01	25.50	25.14	25.14	10,351
13 Jul 20	25.40000 +0.19	25.50	25.15	25.50	10,592
10 Jul 20	25.21000 +0.49	25.21	24.40	24.52	15,840
09 Jul 20	24.72000 -0.26	25.18	24.40	25.08	19,760
08 Jul 20	24.98000 -0.37	25.99	24.98	25.33	43,635
07 Jul 20	25.35000 -0.75	25.93	25.34	25.92	9,189
06 Jul 20	26.10000 -0.11	26.12	25.79	26.02	10,517
02 Jul 20	26.21000 +0.36	27.40	26.00	26.54	8,993
01 Jul 20	25.85000 -0.90	26.19	25.65	26.09	12,800
30 Jun 20	26.75000 +0.38	27.00	26.20	26.61	11,975
29 Jun 20	26.37000 +1.23	26.72	25.00	25.00	13,216
26 Jun 20	25.14000 -0.05	25.58	24.20	24.74	47,614
25 Jun 20	25.19000 +0.88	25.19	23.74	23.74	13,986
24 Jun 20	24.31000 -0.74	25.21	24.25	24.62	19,665
23 Jun 20	25.05000 -0.20	25.63	25.05	25.63	8,080
22 Jun 20	25.25000 -0.06	25.47	24.95	24.95	14,995
19 Jun 20	25.31000 +0.72	25.79	24.66	25.12	44,691
18 Jun 20	24.59000 -0.36	25.25	24.59	25.08	10,056
17 Jun 20	24.95000 -0.96	25.55	24.76	25.55	9,868
16 Jun 20	25.91000 +0.13	26.50	25.58	26.50	9,630
15 Jun 20	25.78000 +0.71	25.95	24.20	24.20	14,949
12 Jun 20	25.07000 +2.13	25.50	24.10	24.10	33,365
11 Jun 20	22.94000 -1.77	23.84	22.70	23.69	25,366
10 Jun 20	24.71000 -1.40	25.85	24.71	25.83	7,089
09 Jun 20	26.11000 -1.05	27.01	26.11	26.52	36,762
08 Jun 20	27.16000 -0.08	27.60	26.53	27.60	6,852
05 Jun 20	27.24000 +1.98	27.48	26.88	26.90	17,086
04 Jun 20	25.26000 +0.16	25.41	24.78	24.80	16,485
03 Jun 20	25.10000 +2.50	25.35	23.30	23.30	10,945
02 Jun 20	22.60000 -0.82	23.52	22.43	23.52	5,550
01 Jun 20	23.42000 -0.34	23.90	23.07	23.25	11,334
29 May 20	23.76000 -1.67	25.71	23.41	25.19	15,863
28 May 20	25.43000 -1.58	27.56	25.15	27.56	11,359
27 May 20	27.01000 +2.47	27.49	25.00	25.24	23,295
26 May 20	24.54000 +0.83	25.75	23.99	24.59	26,525
22 May 20	23.71000 +0.10	24.00	23.20	23.96	20,138
21 May 20	23.61000 -0.58	24.05	23.16	24.05	19,640
20 May 20	24.19000 +2.93	24.22	22.00	22.02	25,232
19 May 20	21.26000 -2.40	23.20	21.22	23.20	9,681
18 May 20	23.66000 +2.40	23.79	21.70	21.70	27,305
15 May 20	21.26000 +1.27	21.44	20.02	20.04	19,685
14 May 20	19.99000 -0.93	20.20	18.77	20.18	26,071
13 May 20	20.92000 -0.08	21.30	20.46	21.00	13,533
12 May 20	21.00000 -1.52	22.85	21.00	22.85	29,379
11 May 20	22.52000 -1.87	23.79	22.46	23.79	17,668
08 May 20	24.39000 +2.08	24.42	22.82	22.82	16,619
07 May 20	22.31000 +0.49	23.14	21.95	22.52	20,443
06 May 20	21.82000 -1.41	23.94	21.82	23.52	17,695
05 May 20	23.23000 -1.58	25.18	22.78	25.18	20,810
04 May 20	24.81000 -0.36	25.05	23.99	25.05	9,858
01 May 20	25.17000 -0.23	25.67	24.00	24.71	22,924
30 Apr 20	25.40000 -1.16	26.17	24.58	25.65	18,207
29 Apr 20	26.56000 -0.04	28.78	24.23	27.60	78,382
28 Apr 20	26.60000 +0.55	26.60	25.00	26.21	19,456
27 Apr 20	26.05000 +2.64	26.22	23.28	23.99	33,712
24 Apr 20	23.41000 +0.51	23.89	22.90	22.90	33,561
23 Apr 20	22.90000 -0.98	23.94	22.16	23.57	15,765
22 Apr 20	23.88000 +0.88	24.46	22.51	23.70	13,169
21 Apr 20	23.00000 -0.85	24.40	22.23	22.77	28,388
20 Apr 20	23.85000 -0.94	25.30	22.74	23.87	16,256
17 Apr 20	24.79000 +1.94	25.75	23.51	23.51	20,026
16 Apr 20	22.85000 -1.33	25.00	21.12	23.86	25,472
15 Apr 20	24.18000 -1.95	26.15	23.87	25.00	17,509
14 Apr 20	26.13000 -0.50	27.99	25.72	27.21	27,163
13 Apr 20	26.63000 -1.57	28.05	26.25	28.05	31,038
09 Apr 20	28.20000 +2.24	28.22	26.23	26.25	43,595
08 Apr 20	25.96000 +1.28	26.48	24.40	24.90	37,454
07 Apr 20	24.68000 -1.29	27.39	23.71	26.62	33,103
06 Apr 20	25.97000 +2.12	26.48	24.70	24.70	44,174
03 Apr 20	23.85000 -0.83	24.33	23.21	24.24	44,546
02 Apr 20	24.68000 +1.01	25.84	22.66	23.75	37,611
01 Apr 20	23.67000 -0.75	24.64	23.04	23.04	45,871
31 Mar 20	24.42000 +0.18	27.36	23.30	24.22	65,862
30 Mar 20	24.24000 +1.29	24.24	22.47	22.75	19,847
27 Mar 20	22.95000 -1.61	24.06	22.81	23.42	34,341
26 Mar 20	24.56000 +1.71	24.58	22.38	22.38	36,963
25 Mar 20	22.85000 -0.17	24.22	21.83	22.77	40,350
24 Mar 20	23.02000 +3.71	23.09	20.55	20.64	33,144
23 Mar 20	19.31000 -0.91	21.11	18.57	20.37	21,746
20 Mar 20	20.22000 -2.36	23.54	19.98	22.43	63,719
19 Mar 20	22.58000 +1.57	23.79	21.49	21.50	51,239
18 Mar 20	21.01000 -3.24	25.22	21.01	23.43	56,394
17 Mar 20	24.25000 +2.43	24.48	22.25	23.15	127,613
16 Mar 20	21.82000 -2.06	23.41	20.56	21.36	52,149
13 Mar 20	23.88000 +1.89	24.37	21.75	23.06	29,696
12 Mar 20	21.99000 -2.26	23.99	21.57	23.23	32,468
11 Mar 20	24.25000 -0.80	25.45	23.81	24.50	43,581
10 Mar 20	25.05000 -0.03	27.73	24.37	26.10	69,688
09 Mar 20	25.08000 -7.23	31.71	24.51	30.59	89,742
06 Mar 20	32.31000 -0.50	33.18	32.00	32.24	17,302
05 Mar 20	32.81000 -0.99	33.88	32.62	33.73	38,802
04 Mar 20	33.80000 +0.50	33.98	32.94	33.42	22,416
03 Mar 20	33.30000 -0.31	33.68	32.40	33.41	20,344
02 Mar 20	33.61000 +0.54	33.61	32.72	32.72	33,862
28 Feb 20	33.07000 -1.13	34.10	32.42	34.10	21,867
27 Feb 20	34.20000 -1.97	36.34	34.11	35.73	15,082
26 Feb 20	36.17000 +0.08	36.17	35.88	35.91	19,181
25 Feb 20	36.09000 -0.11	36.44	35.85	36.44	30,179
24 Feb 20	36.20000 -0.25	36.25	35.56	35.56	19,450
21 Feb 20	36.45000 -0.03	36.83	36.41	36.56	10,293
20 Feb 20	36.48000 +0.32	36.60	36.35	36.35	10,309
19 Feb 20	36.16000 +0.15	36.74	36.16	36.19	11,675
18 Feb 20	36.01000 -0.51	36.31	36.01	36.11	13,358
14 Feb 20	36.52000 -0.22	36.83	36.46	36.64	10,855
13 Feb 20	36.74000 +0.41	36.80	36.40	36.40	8,718
12 Feb 20	36.33000 +0.31	36.34	36.04	36.25	5,777
11 Feb 20	36.02000 -0.04	36.37	35.96	36.24	5,717
10 Feb 20	36.06000 -0.20	36.12	35.98	36.11	7,331
07 Feb 20	36.26000 -0.42	36.51	36.16	36.38	9,024
06 Feb 20	36.68000 -0.27	37.05	36.39	36.97	14,381
05 Feb 20	36.95000 +0.89	37.15	36.26	36.44	31,156
04 Feb 20	36.06000 -0.16	37.16	35.94	35.94	9,671
03 Feb 20	36.22000 +0.66	36.44	35.96	35.96	15,114
31 Jan 20	35.56000 -1.33	36.84	35.53	36.50	18,378
30 Jan 20	36.89000 +0.40	37.14	35.77	35.77	12,053
29 Jan 20	36.49000 -0.80	37.43	34.62	37.29	15,895
28 Jan 20	37.29000 +0.08	37.61	37.11	37.61	9,933
27 Jan 20	37.21000 -0.41	37.80	37.21	37.33	5,207
24 Jan 20	37.62000 -0.55	38.16	37.61	38.16	9,422
23 Jan 20	38.17000 -0.04	38.50	38.10	38.16	11,371
22 Jan 20	38.21000 +0.15	38.46	37.93	38.01	12,705
21 Jan 20	38.06000 -0.29	38.36	37.92	38.15	11,827
17 Jan 20	38.35000 +0.24	38.72	37.94	38.35	14,441
16 Jan 20	38.11000 +0.02	38.46	37.97	38.21	18,492
15 Jan 20	38.09000 -0.16	38.44	37.77	38.12	12,335
14 Jan 20	38.25000 -0.54	38.75	38.25	38.70	9,979
13 Jan 20	38.79000 +0.57	38.79	38.13	38.15	10,798
10 Jan 20	38.22000 -0.08	38.54	38.00	38.15	13,830
09 Jan 20	38.30000 -0.08	38.86	38.21	38.58	10,233
08 Jan 20	38.38000 -0.07	38.61	37.78	38.53	9,409
07 Jan 20	38.45000 -0.47	39.00	38.41	38.90	8,115
06 Jan 20	38.92000 -0.13	39.15	38.52	38.92	12,411
03 Jan 20	39.05000 -0.21	39.30	38.77	38.91	11,337
02 Jan 20	39.26000 +0.07	39.34	38.70	39.13	16,071
31 Dec 19	39.19000 +0.07	39.44	38.62	38.88	48,367
30 Dec 19	39.12000 +0.30	39.14	38.53	38.90	9,265
27 Dec 19	38.82000 -0.30	39.14	38.55	39.14	12,969
26 Dec 19	39.12000 -0.28	39.87	39.01	39.40	9,373
24 Dec 19	39.40000 +0.19	39.49	39.00	39.43	5,552
23 Dec 19	39.21000 -0.79	39.90	39.19	39.78	14,833
20 Dec 19	40.00000 +0.84	40.00	39.00	39.33	54,551
19 Dec 19	39.16000 -0.11	39.82	38.71	39.28	13,928
18 Dec 19	39.27000 -0.13	39.64	39.07	39.19	11,187
17 Dec 19	39.40000 -0.20	39.66	39.27	39.45	9,836
16 Dec 19	39.60000 -0.08	39.90	39.13	39.64	13,612
13 Dec 19	39.68000 +0.18	39.68	39.10	39.12	9,261
12 Dec 19	39.50000 +0.50	39.64	38.57	38.80	14,627
11 Dec 19	39.00000 +0.19	39.05	38.31	38.31	11,577
10 Dec 19	38.81000 +0.34	38.85	38.45	38.45	8,312
09 Dec 19	38.47000 -0.27	38.80	38.44	38.64	12,239
06 Dec 19	38.74000 +0.02	39.28	38.74	39.01	15,961
05 Dec 19	38.72000 +0.23	39.09	38.55	38.73	11,225
04 Dec 19	38.49000 +0.19	39.02	38.42	38.58	12,888
03 Dec 19	38.30000 -0.43	38.63	38.24	38.50	8,156
02 Dec 19	38.73000 +0.15	39.01	38.45	38.68	19,510
29 Nov 19	38.58000 -0.55	39.03	38.25	39.03	4,814
27 Nov 19	39.13000 -0.07	39.65	38.61	38.61	9,227
26 Nov 19	39.20000 +0.09	39.31	38.95	39.10	25,167
25 Nov 19	39.11000 +0.39	39.34	38.75	38.84	11,055
22 Nov 19	38.72000 +0.77	38.84	37.88	38.19	13,343
21 Nov 19	37.95000 -0.10	38.36	37.88	38.36	9,702
20 Nov 19	38.05000 -0.45	38.74	38.05	38.70	16,869
19 Nov 19	38.50000 +0.11	38.85	37.91	37.91	8,542
18 Nov 19	38.39000 +0.06	38.67	37.99	38.35	13,984
15 Nov 19	38.33000 -0.07	38.78	38.25	38.59	13,937
14 Nov 19	38.40000 -0.53	38.98	38.39	38.52	9,894
13 Nov 19	38.93000 +0.27	39.12	38.43	38.43	10,645
12 Nov 19	38.66000 +0.40	38.97	38.48	38.55	12,722
11 Nov 19	38.26000 -0.47	39.03	38.17	38.70	16,603
08 Nov 19	38.73000 +0.03	39.27	38.24	38.28	14,992
07 Nov 19	38.70000 -0.48	39.40	38.25	39.40	7,270
06 Nov 19	39.18000 -0.17	39.24	38.79	39.12	6,445
05 Nov 19	39.35000 -0.09	39.52	39.24	39.52	3,974
04 Nov 19	39.44000 +0.59	39.69	39.03	39.17	10,967
01 Nov 19	38.85000 +0.69	38.94	38.02	38.14	14,919
31 Oct 19	38.16000 -1.55	39.32	37.93	39.32	23,260
30 Oct 19	39.71000 +0.74	39.71	38.22	38.61	13,366
29 Oct 19	38.97000 -0.14	39.70	38.09	38.92	16,969
28 Oct 19	39.11000 +0.05	39.47	37.85	37.85	11,073
25 Oct 19	39.06000 +0.07	39.55	38.77	38.91	8,601
24 Oct 19	38.99000 -0.13	39.26	38.74	38.91	23,814
23 Oct 19	39.12000 +0.17	39.51	38.56	38.72	16,099
22 Oct 19	38.95000 +0.35	39.29	38.40	38.51	25,185
21 Oct 19	38.60000 +0.02	38.82	37.80	38.69	41,944
18 Oct 19	38.58000 -0.08	38.73	38.19	38.40	29,291
17 Oct 19	38.66000 -0.02	38.69	38.48	38.60	30,293
16 Oct 19	38.68000 +0.18	38.75	38.04	38.53	17,307
15 Oct 19	38.50000 +0.20	38.55	38.41	38.49	23,345
14 Oct 19	38.30000 -0.22	38.45	37.99	38.05	10,733
11 Oct 19	38.52000 +0.62	38.87	37.87	38.39	37,219
10 Oct 19	37.90000 -0.04	38.40	37.71	38.16	29,302
09 Oct 19	37.94000 +0.01	38.45	37.94	38.30	17,343
08 Oct 19	37.93000 -0.47	38.33	37.62	38.33	18,464
07 Oct 19	38.40000 -0.40	38.85	38.40	38.85	16,549
04 Oct 19	38.80000 +0.00	39.00	38.57	39.00	8,149
03 Oct 19	38.80000 +0.24	38.85	36.63	38.30	13,923
02 Oct 19	38.56000 -0.08	38.71	38.20	38.51	11,472
01 Oct 19	38.64000 -0.35	39.28	38.61	39.24	15,343
30 Sep 19	38.99000 -0.10	39.55	38.95	39.36	10,197
27 Sep 19	39.09000 -0.18	39.42	39.09	39.31	4,590
26 Sep 19	39.27000 -0.69	39.70	39.27	39.56	5,731
25 Sep 19	39.96000 +0.81	39.98	39.70	39.70	7,428
24 Sep 19	39.15000 -0.68	39.75	39.07	39.70	14,927
23 Sep 19	39.83000 -0.32	40.15	39.52	39.85	9,967
20 Sep 19	40.15000 +0.21	40.15	39.59	39.88	37,051
19 Sep 19	39.94000 +0.05	40.30	39.88	40.00	20,438
18 Sep 19	39.89000 -0.13	40.19	39.45	39.48	18,295
17 Sep 19	40.02000 -0.26	40.30	39.17	39.17	12,615
16 Sep 19	40.28000 +0.12	40.28	39.61	40.04	15,880
13 Sep 19	40.16000 +0.27	40.80	39.75	39.79	24,662
12 Sep 19	39.89000 +0.17	40.14	39.00	39.50	25,990
11 Sep 19	39.72000 +0.84	39.78	38.79	38.87	13,148
10 Sep 19	38.88000 +0.66	39.85	38.12	38.12	13,547
09 Sep 19	38.22000 +0.97	38.44	36.98	36.98	11,610
06 Sep 19	37.25000 -0.43	37.62	37.20	37.42	8,513
05 Sep 19	37.68000 +0.43	38.10	37.21	37.21	15,742
04 Sep 19	37.25000 -0.14	37.67	36.87	37.67	16,052
03 Sep 19	37.39000 +0.11	37.45	36.84	37.12	17,465
30 Aug 19	37.28000 +0.31	37.28	36.65	36.91	15,750
29 Aug 19	36.97000 +1.12	37.21	36.37	36.37	14,903
28 Aug 19	35.85000 +0.45	36.29	35.25	35.44	8,695
27 Aug 19	35.40000 -1.17	36.73	35.35	36.70	15,968
26 Aug 19	36.57000 +0.88	36.75	35.62	35.69	16,869
23 Aug 19	35.69000 -1.08	36.42	35.35	36.42	11,872
22 Aug 19	36.77000 -0.28	37.27	36.21	36.86	15,874
21 Aug 19	37.05000 +0.46	37.05	36.63	36.63	14,002
20 Aug 19	36.59000 -0.09	36.68	36.04	36.48	12,384
19 Aug 19	36.68000 +0.33	36.69	36.11	36.51	7,520
16 Aug 19	36.35000 +1.07	36.36	35.43	35.43	15,743
15 Aug 19	35.28000 -0.28	35.87	35.17	35.80	13,563
14 Aug 19	35.56000 -0.92	36.19	35.06	36.05	12,860
13 Aug 19	36.48000 +0.03	36.77	36.10	36.45	13,769
12 Aug 19	36.45000 +0.04	36.90	35.79	36.38	7,797
09 Aug 19	36.41000 +0.20	36.87	35.58	36.32	13,704
08 Aug 19	36.21000 +0.40	36.69	35.94	36.11	17,269
07 Aug 19	35.81000 -0.32	36.07	35.51	35.76	7,861
06 Aug 19	36.13000 +0.38	36.46	35.81	36.18	8,570
05 Aug 19	35.75000 -0.58	36.37	35.49	35.98	19,547
02 Aug 19	36.33000 -0.22	36.97	36.20	36.28	15,883
01 Aug 19	36.55000 -0.81	37.91	36.55	37.02	14,765
31 Jul 19	37.36000 -0.11	38.00	37.35	37.65	29,432
30 Jul 19	37.47000 +0.46	37.72	36.81	36.81	26,038
29 Jul 19	37.01000 -0.47	37.74	37.00	37.71	24,307
26 Jul 19	37.48000 +0.58	37.74	36.65	36.65	27,806
25 Jul 19	36.90000 -0.09	37.38	36.83	37.19	17,984
24 Jul 19	36.99000 +0.88	37.39	36.47	36.59	43,661
23 Jul 19	36.11000 +0.13	36.63	35.75	35.97	12,447
22 Jul 19	35.98000 +0.21	36.50	35.68	36.50	6,784
19 Jul 19	35.77000 -0.59	36.38	35.75	36.14	14,382
18 Jul 19	36.36000 +0.24	36.54	35.95	35.95	12,460
17 Jul 19	36.12000 -0.71	36.88	36.00	36.49	15,822
16 Jul 19	36.83000 +0.09	36.94	36.66	36.79	7,840
15 Jul 19	36.74000 -0.13	37.23	36.50	37.02	11,243
12 Jul 19	36.87000 -0.06	37.26	36.70	36.70	12,948
11 Jul 19	36.93000 -0.05	37.31	36.65	36.98	11,560
10 Jul 19	36.98000 -0.06	37.82	36.77	36.77	9,588
09 Jul 19	37.04000 -0.22	37.76	36.85	37.25	7,773
08 Jul 19	37.26000 -0.55	37.70	37.03	37.70	7,440
05 Jul 19	37.81000 +0.41	37.81	36.76	37.50	17,200
03 Jul 19	37.40000 +0.43	37.40	37.37	37.37	1,198
02 Jul 19	36.97000 -0.54	37.42	36.97	37.20	5,453
01 Jul 19	37.51000 -0.97	38.24	37.33	38.24	11,125
28 Jun 19	38.48000 +2.08	38.73	36.08	36.39	56,914
27 Jun 19	36.40000 +0.63	36.45	35.75	36.18	9,037
26 Jun 19	35.77000 -0.21	36.27	35.77	35.80	3,734
25 Jun 19	35.98000 +0.01	36.14	35.76	35.80	7,164
24 Jun 19	35.97000 -0.78	36.65	35.97	36.37	11,412
21 Jun 19	36.75000 +0.86	36.79	35.76	35.76	24,849
20 Jun 19	35.89000 -0.02	35.91	35.66	35.91	6,264
19 Jun 19	35.91000 -0.16	36.11	35.75	36.01	16,979
18 Jun 19	36.07000 +0.17	36.41	35.72	35.99	6,686
17 Jun 19	35.90000 +0.02	36.37	35.90	36.37	2,727
14 Jun 19	35.88000 -0.31	36.45	35.86	36.00	7,676
13 Jun 19	36.19000 +0.14	36.36	36.07	36.36	2,622
12 Jun 19	36.05000 -0.47	36.45	35.89	36.30	7,330
11 Jun 19	36.52000 +0.17	36.52	36.03	36.52	4,398
10 Jun 19	36.35000 +0.42	36.60	35.85	35.94	6,854
07 Jun 19	35.93000 +0.26	36.30	35.71	35.71	9,918
06 Jun 19	35.67000 -0.10	35.85	35.53	35.85	3,436
05 Jun 19	35.77000 -0.55	36.74	35.77	36.25	13,072
04 Jun 19	36.32000 +0.13	36.56	36.00	36.45	8,537
03 Jun 19	36.19000 +0.54	36.27	35.60	35.71	19,346
31 May 19	35.65000 -0.35	35.99	35.64	35.98	8,970
30 May 19	36.00000 -0.03	36.44	35.64	36.44	13,401
29 May 19	36.03000 +0.08	36.20	35.95	35.95	10,994
28 May 19	35.95000 -0.16	36.35	35.86	36.35	8,362
24 May 19	36.11000 +0.26	36.15	35.85	35.85	13,218
23 May 19	35.85000 -0.77	36.79	35.75	36.50	20,075
22 May 19	36.62000 -0.35	37.21	36.50	36.99	9,327
21 May 19	36.97000 +0.13	37.08	36.56	36.89	4,522
20 May 19	36.84000 +0.14	36.88	36.60	36.70	5,289
17 May 19	36.70000 +0.01	36.88	36.30	36.65	7,200
16 May 19	36.69000 +0.18	36.94	36.60	36.84	10,499
15 May 19	36.51000 +0.06	36.74	36.16	36.27	11,271
14 May 19	36.45000 +0.29	36.49	36.45	36.49	3,082
13 May 19	36.16000 -0.19	36.42	36.01	36.01	12,331
10 May 19	36.35000 +0.05	36.35	36.19	36.29	8,299
09 May 19	36.30000 -0.09	36.33	36.25	36.28	7,207
08 May 19	36.39000 +0.31	36.39	36.18	36.18	7,449
07 May 19	36.08000 -0.18	36.27	35.85	36.27	9,346
06 May 19	36.26000 -0.48	36.55	36.22	36.40	6,351
03 May 19	36.74000 +0.53	36.74	36.05	36.05	7,850
02 May 19	36.21000 -0.20	36.57	35.68	36.06	15,113
01 May 19	36.41000 -0.23	36.73	36.27	36.72	8,744
30 Apr 19	36.64000 -0.01	36.82	35.52	36.70	17,117
29 Apr 19	36.65000 +0.79	37.24	35.66	35.80	7,838
26 Apr 19	35.86000 -0.14	36.65	35.23	35.75	7,203
25 Apr 19	36.00000 -0.31	36.25	35.72	36.20	8,842
24 Apr 19	36.31000 -0.18	36.55	36.07	36.55	2,715
23 Apr 19	36.49000 +0.38	36.61	36.11	36.49	8,216
22 Apr 19	36.11000 -0.98	37.00	35.82	37.00	17,861
18 Apr 19	37.09000 +0.65	37.09	36.06	36.25	13,931
17 Apr 19	36.44000 +0.44	36.60	36.13	36.22	10,432
16 Apr 19	36.00000 -0.12	36.26	35.71	36.14	10,221
15 Apr 19	36.12000 -0.12	36.12	36.12	36.12	2,167
12 Apr 19	36.24000 +0.56	36.27	35.25	35.92	10,131
11 Apr 19	35.68000 -0.09	36.00	35.38	35.40	9,880
10 Apr 19	35.77000 -0.05	35.85	35.06	35.50	14,438
09 Apr 19	35.82000 -0.28	36.25	35.67	35.90	9,258
08 Apr 19	36.10000 +0.46	36.35	34.67	35.42	17,515
05 Apr 19	35.64000 +0.41	35.74	34.75	35.24	53,066
04 Apr 19	35.23000 +0.48	35.23	34.55	34.60	8,795
03 Apr 19	34.75000 -0.34	35.24	34.14	35.24	22,061
02 Apr 19	35.09000 +0.29	35.09	34.36	34.37	5,082
01 Apr 19	34.80000 +1.55	35.11	33.39	33.48	19,181
29 Mar 19	33.25000 -1.54	34.80	33.20	34.80	52,522
28 Mar 19	34.79000 +0.43	35.05	34.18	34.43	10,280
27 Mar 19	34.36000 -0.61	35.00	34.03	35.00	29,133
26 Mar 19	34.97000 +0.19	35.29	34.72	35.00	2,868
25 Mar 19	34.78000 +0.38	35.00	34.50	34.79	8,277
22 Mar 19	34.40000 -0.38	35.13	34.15	34.64	15,905
21 Mar 19	34.78000 -0.59	35.85	33.35	35.28	19,901
20 Mar 19	35.37000 -0.15	36.19	34.99	35.50	8,779
19 Mar 19	35.52000 -0.68	36.21	35.36	36.21	8,122
18 Mar 19	36.20000 +0.07	36.50	35.99	35.99	5,635
15 Mar 19	36.13000 +0.78	36.13	35.48	35.48	49,794
14 Mar 19	35.35000 +0.33	35.57	35.05	35.08	6,297
13 Mar 19	35.02000 -0.05	35.65	35.02	35.20	4,881
12 Mar 19	35.07000 -0.23	35.42	34.72	35.00	6,199
11 Mar 19	35.30000 +0.61	35.57	34.61	34.61	8,875
08 Mar 19	34.69000 +0.25	35.16	34.43	34.43	11,088
07 Mar 19	34.44000 -0.66	35.29	34.12	35.15	13,308
06 Mar 19	35.10000 -0.84	35.94	35.03	35.79	12,325
05 Mar 19	35.94000 +0.21	36.60	35.73	36.06	9,929
04 Mar 19	35.73000 -0.03	36.24	35.66	35.80	8,712
01 Mar 19	35.76000 +0.39	35.90	35.10	35.60	11,602
28 Feb 19	35.37000 +0.02	35.84	35.36	35.48	9,707
27 Feb 19	35.35000 +0.20	35.45	35.15	35.15	6,713
26 Feb 19	35.15000 +0.05	35.53	35.14	35.14	10,793
25 Feb 19	35.10000 -0.43	35.75	35.10	35.75	13,818
22 Feb 19	35.53000 +0.41	35.68	35.15	35.15	14,460
21 Feb 19	35.12000 +0.04	35.56	35.07	35.24	9,186
20 Feb 19	35.08000 +0.01	35.76	35.00	35.09	21,528
19 Feb 19	35.07000 -0.17	35.50	34.61	35.23	28,079
15 Feb 19	35.24000 +0.08	36.17	35.05	35.29	28,495
14 Feb 19	35.16000 -0.12	35.89	35.04	35.36	13,294
13 Feb 19	35.28000 +0.03	35.65	34.94	35.35	14,931
12 Feb 19	35.25000 +0.53	35.45	34.49	34.91	15,883
11 Feb 19	34.72000 -0.10	35.36	34.34	34.99	12,651
08 Feb 19	34.82000 -0.38	35.23	34.80	34.87	7,184
07 Feb 19	35.20000 -0.13	35.97	35.08	35.40	9,412
06 Feb 19	35.33000 -0.10	35.72	35.01	35.34	4,811
05 Feb 19	35.43000 +0.00	35.87	35.23	35.31	8,689
04 Feb 19	35.43000 +0.01	35.59	35.22	35.27	9,116
01 Feb 19	35.42000 +0.06	35.91	35.39	35.39	9,870
31 Jan 19	35.36000 -0.36	36.50	35.15	35.49	9,346
30 Jan 19	35.72000 +0.22	36.30	35.00	36.29	13,469
29 Jan 19	35.50000 -0.60	37.09	35.50	35.64	9,051
28 Jan 19	36.10000 -0.10	36.10	35.58	35.99	9,771
25 Jan 19	36.20000 +0.30	36.35	35.88	35.98	6,577
24 Jan 19	35.90000 -0.48	36.45	35.79	36.30	7,844
23 Jan 19	36.38000 +0.18	36.92	36.05	36.48	14,122
22 Jan 19	36.20000 -0.31	37.40	35.81	36.53	13,262
18 Jan 19	36.51000 +0.34	37.00	36.18	36.25	10,357
17 Jan 19	36.17000 -0.22	36.67	36.06	36.15	10,795
16 Jan 19	36.39000 +0.69	36.87	35.54	35.80	11,097
15 Jan 19	35.70000 +0.25	35.85	35.46	35.46	3,653
14 Jan 19	35.45000 -0.39	36.18	35.37	35.66	9,182
11 Jan 19	35.84000 -1.07	36.80	35.52	36.80	18,202
10 Jan 19	36.91000 -0.81	37.68	36.51	37.42	13,315
09 Jan 19	37.72000 +1.54	37.72	35.96	36.20	4,597
08 Jan 19	36.18000 -0.22	36.45	35.43	36.45	6,767
07 Jan 19	36.40000 +0.29	36.40	34.50	36.05	13,237
04 Jan 19	36.11000 +0.72	36.49	34.59	35.74	14,092
03 Jan 19	35.39000 -0.53	36.30	34.64	35.98	9,927
02 Jan 19	35.92000 +0.52	35.92	34.75	35.16	23,245
31 Dec 18	35.40000 +0.65	35.97	34.50	35.02	11,217
28 Dec 18	34.75000 +1.04	35.40	33.59	33.87	15,065
27 Dec 18	33.71000 -0.72	35.71	33.29	34.07	26,150
26 Dec 18	34.43000 -0.98	36.19	33.72	34.88	23,960
24 Dec 18	35.41000 +0.40	36.00	35.00	35.00	5,201
21 Dec 18	35.01000 -1.18	36.74	35.00	36.25	39,048
20 Dec 18	36.19000 +1.22	36.44	34.85	34.91	15,798
19 Dec 18	34.97000 +0.12	36.17	34.75	35.40	11,665
18 Dec 18	34.85000 -0.23	36.03	34.55	35.45	15,254
17 Dec 18	35.08000 -0.08	36.38	34.76	36.38	16,403
14 Dec 18	35.16000 -0.64	35.80	35.16	35.64	8,929
13 Dec 18	35.80000 -0.05	36.90	35.37	35.89	18,159
12 Dec 18	35.85000 -0.02	36.20	32.59	36.10	4,899
11 Dec 18	35.87000 -0.61	36.73	35.77	36.73	6,497
10 Dec 18	36.48000 -0.13	37.25	36.48	36.50	11,589
07 Dec 18	36.61000 +0.01	37.75	36.40	36.41	8,181
06 Dec 18	36.60000 +0.10	36.87	36.10	36.15	10,637
04 Dec 18	36.50000 -1.65	38.12	36.50	38.10	17,251
03 Dec 18	38.15000 +0.17	38.99	37.60	38.35	10,678
30 Nov 18	37.98000 +0.00	38.41	37.33	37.86	15,791
29 Nov 18	37.98000 +0.22	38.50	37.52	37.52	9,481
28 Nov 18	37.76000 +0.55	38.05	35.00	37.30	14,206
27 Nov 18	37.21000 -0.18	37.78	35.63	36.66	10,881
26 Nov 18	37.39000 -0.01	37.72	36.72	37.45	13,821
23 Nov 18	37.40000 +0.09	37.84	36.61	36.97	10,645
21 Nov 18	37.31000 +0.32	37.49	36.53	37.06	5,417
20 Nov 18	36.99000 -1.39	37.97	36.23	37.97	19,038
19 Nov 18	38.38000 +0.31	39.30	37.26	37.96	12,099
16 Nov 18	38.07000 -0.63	39.05	37.63	38.51	13,450
15 Nov 18	38.70000 +0.19	39.28	37.69	38.31	9,491
14 Nov 18	38.51000 -0.87	39.81	37.68	39.52	10,919
13 Nov 18	39.38000 +0.49	39.50	36.51	36.51	4,204
12 Nov 18	38.89000 -0.98	39.60	38.89	39.45	6,618
09 Nov 18	39.87000 +0.15	40.18	39.50	39.72	6,301
08 Nov 18	39.72000 +0.14	39.85	39.00	39.00	4,578
07 Nov 18	39.58000 -0.57	41.03	38.82	40.31	10,589
06 Nov 18	40.15000 +0.59	40.44	39.36	39.36	5,252
05 Nov 18	39.56000 -0.18	40.13	39.44	39.72	9,806
02 Nov 18	39.74000 +0.03	39.99	39.55	39.55	6,272
01 Nov 18	39.71000 -0.03	40.27	39.31	39.79	5,799
31 Oct 18	39.74000 +0.09	40.15	38.31	40.00	23,611
30 Oct 18	39.65000 +0.08	39.89	39.24	39.57	4,557
29 Oct 18	39.57000 +0.24	39.79	36.90	39.79	16,083
26 Oct 18	39.33000 -0.03	40.27	38.93	38.93	9,996
25 Oct 18	39.36000 +0.21	40.42	39.04	39.49	16,874
24 Oct 18	39.15000 -1.83	41.50	39.15	41.45	11,020
23 Oct 18	40.98000 +0.45	41.70	39.64	40.27	11,799
22 Oct 18	40.53000 -0.45	41.44	39.42	41.15	19,577
19 Oct 18	40.98000 -0.20	42.00	40.94	41.06	7,275
18 Oct 18	41.18000 -0.94	41.91	41.02	41.91	7,551
17 Oct 18	42.12000 -0.03	43.13	41.78	42.08	7,785
16 Oct 18	42.15000 +1.07	42.49	40.79	41.75	16,722
15 Oct 18	41.08000 +0.31	43.02	40.45	40.83	9,081
12 Oct 18	40.77000 -0.94	42.62	40.02	42.13	16,343
11 Oct 18	41.71000 -0.83	43.70	41.23	42.57	4,701
10 Oct 18	42.54000 -0.56	43.37	42.24	43.08	17,128
09 Oct 18	43.10000 +0.24	43.64	42.82	42.82	9,343
08 Oct 18	42.86000 +0.00	43.00	42.07	42.92	15,920
05 Oct 18	42.86000 -0.36	43.20	41.84	42.92	9,281
04 Oct 18	43.22000 -0.01	43.56	42.90	43.22	11,482
03 Oct 18	43.23000 +1.02	43.66	41.12	42.36	10,992
02 Oct 18	42.21000 -0.23	42.57	41.63	42.45	15,055
01 Oct 18	42.44000 -1.04	43.81	42.33	43.50	9,983
28 Sep 18	43.48000 +0.27	43.48	43.01	43.31	6,482
27 Sep 18	43.21000 -0.04	43.62	43.20	43.35	8,409
26 Sep 18	43.25000 -0.15	43.63	42.75	43.34	8,820
25 Sep 18	43.40000 -0.27	43.64	42.64	43.22	15,607
24 Sep 18	43.67000 -0.68	44.33	43.16	44.33	17,171
21 Sep 18	44.35000 -0.15	44.47	43.71	44.47	35,346
20 Sep 18	44.50000 +1.07	44.50	42.69	43.48	9,744
19 Sep 18	43.43000 +0.25	43.79	42.26	42.44	18,960
18 Sep 18	43.18000 -0.30	43.52	41.46	43.52	6,188
17 Sep 18	43.48000 +0.06	43.50	42.88	43.15	7,371
14 Sep 18	43.42000 -0.39	43.94	41.63	43.85	14,633
13 Sep 18	43.81000 -0.24	44.82	43.48	44.25	9,568
12 Sep 18	44.05000 -0.85	44.92	43.68	44.78	9,447
11 Sep 18	44.90000 -0.20	45.24	44.68	45.05	6,436
10 Sep 18	45.10000 +0.05	45.10	44.80	45.03	12,648
07 Sep 18	45.05000 +0.23	45.39	44.58	44.58	14,553
06 Sep 18	44.82000 -0.77	45.66	44.61	45.66	27,366
05 Sep 18	45.59000 -0.27	45.59	45.28	45.28	3,770
04 Sep 18	45.86000 +0.11	45.95	45.30	45.80	11,023
31 Aug 18	45.75000 +0.26	46.06	45.35	45.40	9,430
30 Aug 18	45.49000 +0.25	45.66	44.83	45.09	7,341
29 Aug 18	45.24000 -0.17	45.92	44.63	45.42	15,272
28 Aug 18	45.41000 -0.11	45.99	45.01	45.72	9,638
27 Aug 18	45.52000 -0.07	45.87	45.00	45.71	10,464
24 Aug 18	45.59000 -0.25	45.90	44.90	45.90	19,628
23 Aug 18	45.84000 -0.08	46.10	45.12	45.86	10,772
22 Aug 18	45.92000 -0.30	46.32	45.49	46.32	12,958
21 Aug 18	46.22000 +0.24	46.25	45.42	45.91	6,556
20 Aug 18	45.98000 +0.04	46.20	45.05	46.08	12,109
17 Aug 18	45.94000 +0.19	46.24	45.64	45.65	19,014
16 Aug 18	45.75000 +0.44	46.58	43.97	45.67	10,870
15 Aug 18	45.31000 -0.01	46.50	44.88	45.34	11,470
14 Aug 18	45.32000 +0.66	45.50	44.27	44.85	15,125
13 Aug 18	44.66000 -0.29	45.50	44.46	44.99	6,760
10 Aug 18	44.95000 -0.20	45.48	44.37	44.92	6,670
09 Aug 18	45.15000 +0.15	45.34	42.82	44.99	15,040
08 Aug 18	45.00000 -0.68	46.00	44.93	45.72	25,899
07 Aug 18	45.68000 +0.44	46.06	44.97	45.39	9,258
06 Aug 18	45.24000 -0.61	45.71	44.63	45.71	11,552
03 Aug 18	45.85000 -0.69	46.54	45.54	46.36	9,736
02 Aug 18	46.54000 +0.57	46.59	45.75	45.87	11,550
01 Aug 18	45.97000 +0.38	46.04	45.50	45.54	13,069
31 Jul 18	45.59000 -0.11	45.94	44.81	45.94	12,724
30 Jul 18	45.70000 +0.02	46.22	45.65	45.71	6,787
27 Jul 18	45.68000 -0.93	46.73	45.53	46.73	12,098
26 Jul 18	46.61000 +0.71	46.90	45.87	45.87	9,557
25 Jul 18	45.90000 -0.69	46.58	45.87	46.58	6,405
24 Jul 18	46.59000 +0.28	47.04	46.25	46.51	9,202
23 Jul 18	46.31000 -0.49	46.60	45.79	45.80	14,511
20 Jul 18	46.80000 +0.70	46.94	46.09	46.18	12,658
19 Jul 18	46.10000 +0.17	46.94	45.65	45.90	9,834
18 Jul 18	45.93000 +0.52	46.08	45.40	45.56	24,443
17 Jul 18	45.41000 -0.52	46.14	45.40	45.93	32,042
16 Jul 18	45.93000 -0.08	46.30	45.56	46.05	22,238
13 Jul 18	46.01000 -0.40	46.48	45.94	46.41	17,447
12 Jul 18	46.41000 -0.33	46.94	46.31	46.94	10,842
11 Jul 18	46.74000 -0.43	47.23	46.61	47.08	22,121
10 Jul 18	47.17000 -0.93	48.12	47.12	48.12	15,857
09 Jul 18	48.10000 +0.20	48.24	47.72	47.95	29,435
06 Jul 18	47.90000 +0.06	47.99	46.90	47.85	26,307
05 Jul 18	47.84000 +0.34	47.97	46.85	47.65	23,142
03 Jul 18	47.50000 +0.18	47.71	46.99	47.45	4,185
02 Jul 18	47.32000 +0.77	47.73	46.21	46.40	32,566
29 Jun 18	46.55000 -0.45	47.44	46.47	47.09	27,250
28 Jun 18	47.00000 -0.05	47.25	46.19	47.12	16,034
27 Jun 18	47.05000 -0.92	47.95	46.82	47.95	36,169
26 Jun 18	47.97000 +0.16	48.06	47.15	47.85	14,698
25 Jun 18	47.81000 -0.04	48.14	47.29	47.47	26,047
22 Jun 18	47.85000 +0.48	48.16	46.70	47.88	212,243
21 Jun 18	47.37000 -0.74	48.18	47.00	48.12	52,793
20 Jun 18	48.11000 +0.78	48.47	46.56	47.50	21,786
19 Jun 18	47.33000 -0.11	47.67	46.58	47.09	23,080
18 Jun 18	47.44000 +1.29	47.98	44.71	45.99	50,741
15 Jun 18	46.15000 +0.99	46.19	44.40	44.89	91,134
14 Jun 18	45.16000 +0.17	45.38	44.03	45.13	16,861
13 Jun 18	44.99000 -0.25	45.80	44.80	45.27	11,108
12 Jun 18	45.24000 -0.45	45.64	44.85	45.64	24,677
11 Jun 18	45.69000 -0.33	46.06	45.32	46.06	24,153
08 Jun 18	46.02000 +0.70	46.24	45.25	45.25	21,621
07 Jun 18	45.32000 +0.07	45.87	44.73	45.25	6,901
06 Jun 18	45.25000 +0.34	45.25	44.46	44.50	22,057
05 Jun 18	44.91000 +0.04	45.25	44.70	44.80	15,238
04 Jun 18	44.87000 -0.01	45.00	44.30	44.87	7,476
01 Jun 18	44.88000 +0.86	44.92	44.09	44.21	14,115
31 May 18	44.02000 +0.41	44.23	43.60	43.73	27,464
30 May 18	43.61000 -0.04	44.49	43.51	43.90	27,827
29 May 18	43.65000 -0.92	44.74	43.48	44.37	16,367
25 May 18	44.57000 -0.22	45.25	44.51	44.68	23,639
24 May 18	44.79000 -0.33	45.23	44.38	45.01	11,041
23 May 18	45.12000 +0.31	45.63	44.64	44.64	26,263
22 May 18	44.81000 +0.31	44.99	44.58	44.60	40,213
21 May 18	44.50000 -0.03	44.69	44.16	44.55	35,395
18 May 18	44.53000 +0.03	44.70	44.44	44.65	14,490
17 May 18	44.50000 +0.27	44.50	44.24	44.40	21,351
16 May 18	44.23000 -0.07	44.42	43.98	44.28	21,679
15 May 18	44.30000 +0.15	44.41	43.81	44.03	17,025
14 May 18	44.15000 -0.06	44.45	44.05	44.25	11,768
11 May 18	44.21000 +0.01	44.43	44.05	44.13	27,094
10 May 18	44.20000 +0.30	44.45	43.76	43.91	23,329
09 May 18	43.90000 +0.22	44.06	43.29	43.75	36,329
08 May 18	43.68000 -0.20	43.95	42.97	43.95	31,929
07 May 18	43.88000 +0.23	44.28	43.57	43.65	29,806
04 May 18	43.65000 +0.43	43.85	42.36	42.95	18,058
03 May 18	43.22000 -0.22	43.65	42.85	43.29	16,988
02 May 18	43.44000 +0.14	43.79	43.31	43.31	6,913
01 May 18	43.30000 -0.05	44.14	43.25	43.32	20,751
30 Apr 18	43.35000 -0.36	44.19	43.25	43.60	24,237
27 Apr 18	43.71000 -0.29	44.22	43.57	44.00	19,851
26 Apr 18	44.00000 +0.04	44.45	43.78	43.97	10,665
25 Apr 18	43.96000 +0.08	44.25	42.38	43.87	19,275
24 Apr 18	43.88000 -0.31	44.50	43.80	44.38	27,727
23 Apr 18	44.19000 +0.27	44.34	42.33	43.90	12,697
20 Apr 18	43.92000 +0.10	44.12	43.46	43.66	13,084
19 Apr 18	43.82000 +0.32	44.07	43.04	43.46	48,309
18 Apr 18	43.50000 +0.07	43.64	42.40	43.50	44,348
17 Apr 18	43.43000 +0.02	44.23	43.06	43.57	17,927
16 Apr 18	43.41000 -0.50	44.25	42.83	44.14	21,744
13 Apr 18	43.91000 -0.13	44.20	42.52	44.20	14,607
12 Apr 18	44.04000 +0.72	44.25	42.36	43.31	46,250
11 Apr 18	43.32000 -0.80	44.02	43.20	43.75	34,681
10 Apr 18	44.12000 +0.85	44.24	42.31	43.50	24,511
09 Apr 18	43.27000 +0.50	43.70	42.29	43.08	13,355
06 Apr 18	42.77000 -0.78	44.04	42.76	43.17	21,974
05 Apr 18	43.55000 +0.12	43.68	42.35	43.20	28,204
04 Apr 18	43.43000 +0.74	44.21	42.31	42.31	15,988
03 Apr 18	42.69000 +0.39	44.14	41.85	44.14	13,004
02 Apr 18	42.30000 -0.87	43.10	41.74	43.04	15,227
29 Mar 18	43.17000 -0.05	43.84	42.61	43.36	39,859
28 Mar 18	43.22000 +1.06	43.75	41.78	43.75	20,542
27 Mar 18	42.16000 -0.63	42.98	41.78	42.85	20,465
26 Mar 18	42.79000 +2.01	44.24	41.43	41.43	19,984
23 Mar 18	40.78000 -0.73	42.48	40.60	41.72	27,583
22 Mar 18	41.51000 -1.08	43.07	41.37	42.26	29,081
21 Mar 18	42.59000 +0.00	43.20	42.40	42.62	17,111
20 Mar 18	42.59000 -0.18	43.60	42.20	42.91	20,716
19 Mar 18	42.77000 +0.22	43.34	42.39	42.55	21,145
16 Mar 18	42.55000 -0.94	44.17	42.55	43.54	83,064
15 Mar 18	43.49000 +0.44	43.96	42.97	43.15	35,811
14 Mar 18	43.05000 -0.61	44.06	42.83	43.77	33,007
13 Mar 18	43.66000 -0.10	44.17	43.26	43.80	19,420
12 Mar 18	43.76000 -0.23	44.08	43.40	43.98	10,919
09 Mar 18	43.99000 +0.58	44.00	43.21	43.56	54,389
08 Mar 18	43.41000 +0.01	43.84	42.36	43.36	20,917
07 Mar 18	43.40000 +0.56	43.88	42.48	42.61	20,984
06 Mar 18	42.84000 -0.47	43.81	41.81	42.85	25,970
05 Mar 18	43.31000 +1.52	43.92	41.51	41.51	23,453
02 Mar 18	41.79000 -0.14	42.60	41.47	42.60	12,285
01 Mar 18	41.93000 +0.43	42.64	41.51	41.51	16,664
28 Feb 18	41.50000 -0.20	42.23	41.32	41.75	19,485
27 Feb 18	41.70000 -0.14	43.00	41.34	41.85	16,865
26 Feb 18	41.84000 +1.34	42.00	40.50	40.62	29,312
23 Feb 18	40.50000 +0.00	41.16	40.19	40.50	189,023
22 Feb 18	40.50000 +0.07	40.87	40.30	40.43	19,798
21 Feb 18	40.43000 +0.42	40.98	40.05	40.05	9,191
20 Feb 18	40.01000 -0.67	41.25	39.90	40.47	10,822
16 Feb 18	40.68000 +0.20	41.00	40.23	40.23	18,621
15 Feb 18	40.48000 +0.68	40.48	39.98	39.99	12,558
14 Feb 18	39.80000 -0.83	40.72	39.71	40.30	12,467
13 Feb 18	40.63000 +0.48	40.83	39.42	39.89	12,986
12 Feb 18	40.15000 -0.10	40.81	39.97	40.77	10,531
09 Feb 18	40.25000 +0.51	40.66	39.48	39.93	9,996
08 Feb 18	39.74000 -0.98	40.80	39.67	40.50	13,053
07 Feb 18	40.72000 +0.67	41.49	40.67	41.14	68,205
06 Feb 18	40.05000 -0.03	42.00	34.12	39.95	22,933
05 Feb 18	40.08000 -1.97	42.70	40.08	41.90	47,440
02 Feb 18	42.05000 -0.81	42.46	42.02	42.46	9,135
01 Feb 18	42.86000 +0.00	43.00	42.10	42.72	12,427
31 Jan 18	42.86000 +0.53	43.04	42.32	42.32	12,799
30 Jan 18	42.33000 +0.71	42.39	41.11	41.62	6,324
29 Jan 18	41.62000 -0.52	42.17	41.62	41.93	16,026
26 Jan 18	42.14000 -0.19	42.81	42.10	42.68	4,921
25 Jan 18	42.33000 +0.07	42.47	42.03	42.42	9,751
24 Jan 18	42.26000 -1.33	44.22	41.89	43.66	27,530
23 Jan 18	43.59000 +0.37	43.59	43.20	43.20	2,119
22 Jan 18	43.22000 -0.17	44.47	42.62	44.47	8,513
19 Jan 18	43.39000 +0.45	44.13	42.74	42.74	29,365
18 Jan 18	42.94000 -0.82	43.82	42.28	43.82	17,270
17 Jan 18	43.76000 +0.71	43.89	43.05	43.15	3,581
16 Jan 18	43.05000 -0.51	44.39	43.05	43.56	10,132
12 Jan 18	43.56000 +0.44	43.85	43.06	43.85	5,960
11 Jan 18	43.12000 +0.46	43.84	42.10	42.76	10,916
10 Jan 18	42.66000 +0.75	42.99	42.25	42.69	3,507
09 Jan 18	41.91000 -0.28	42.91	41.91	42.04	10,415
08 Jan 18	42.19000 +0.09	42.31	41.56	42.31	12,725
05 Jan 18	42.10000 -0.12	42.57	41.36	42.21	16,735
04 Jan 18	42.22000 -1.06	43.47	41.90	43.43	14,436
03 Jan 18	43.28000 +1.17	43.56	41.52	42.03	15,520
02 Jan 18	42.11000 -1.11	45.00	42.02	43.15	14,759
29 Dec 17	43.22000 +0.72	43.53	42.55	42.61	22,057
28 Dec 17	42.50000 -0.43	43.15	42.15	43.15	3,445
27 Dec 17	42.93000 -0.35	43.89	42.78	43.26	7,293
26 Dec 17	43.28000 +0.09	43.99	42.93	43.07	11,150
22 Dec 17	43.19000 -0.69	44.14	43.14	43.87	6,193
21 Dec 17	43.88000 +0.64	44.32	43.55	43.55	6,370
20 Dec 17	43.24000 -0.44	43.80	43.24	43.80	14,729
19 Dec 17	43.68000 -0.56	44.24	43.67	44.24	10,867
18 Dec 17	44.24000 +0.29	44.68	43.97	44.35	6,739
15 Dec 17	43.95000 +1.67	44.19	42.17	42.17	44,236
14 Dec 17	42.28000 -0.91	43.60	42.15	43.12	14,980
13 Dec 17	43.19000 +0.10	43.65	42.62	43.08	14,376
12 Dec 17	43.09000 +0.75	43.85	42.93	43.42	13,611
11 Dec 17	42.34000 +0.25	42.85	41.62	42.20	37,564
08 Dec 17	42.09000 -1.49	43.68	42.01	43.68	23,650
07 Dec 17	43.58000 +0.72	43.70	42.84	42.84	37,260
06 Dec 17	42.86000 +0.11	43.24	42.73	43.24	12,046
05 Dec 17	42.75000 -0.16	42.92	42.60	42.92	15,410
04 Dec 17	42.91000 +0.67	43.45	42.18	42.73	13,082
01 Dec 17	42.24000 -0.56	42.54	41.55	41.55	20,347
30 Nov 17	42.80000 -0.68	43.69	41.09	43.69	60,880
29 Nov 17	43.48000 +0.74	43.71	41.52	42.75	21,891
28 Nov 17	42.74000 +0.70	42.75	41.89	42.05	14,873
27 Nov 17	42.04000 +0.67	42.34	41.09	41.09	23,743
24 Nov 17	41.37000 -0.17	41.75	40.95	41.75	23,320
22 Nov 17	41.54000 -0.07	42.50	40.19	41.60	21,094
21 Nov 17	41.61000 +0.37	41.88	40.74	40.74	13,812
20 Nov 17	41.24000 +0.29	41.47	40.44	40.97	26,802
17 Nov 17	40.95000 +0.52	41.03	40.19	40.44	20,608
16 Nov 17	40.43000 +0.23	42.00	40.15	40.40	20,171
15 Nov 17	40.20000 -0.28	40.94	39.51	40.14	40,640
14 Nov 17	40.48000 +0.10	40.55	39.65	40.29	34,139
13 Nov 17	40.38000 +0.63	40.58	38.55	39.52	25,103
10 Nov 17	39.75000 +0.08	40.48	39.68	39.68	9,445
09 Nov 17	39.67000 +0.04	40.21	39.16	39.39	14,208
08 Nov 17	39.63000 -0.36	39.80	39.00	39.00	13,558
07 Nov 17	39.99000 -1.13	41.85	39.79	41.50	38,598
06 Nov 17	41.12000 +0.15	41.43	40.70	40.79	17,091
03 Nov 17	40.97000 -0.84	41.68	40.90	41.68	17,239
02 Nov 17	41.81000 -0.01	42.00	41.42	41.81	20,128
01 Nov 17	41.82000 -1.02	43.06	41.28	43.06	11,746
31 Oct 17	42.84000 +0.38	43.24	42.21	42.46	25,183
30 Oct 17	42.46000 -1.05	43.33	42.32	43.31	31,886
27 Oct 17	43.51000 -1.16	44.60	43.36	44.60	34,754
26 Oct 17	44.67000 +0.96	44.94	43.51	43.98	25,889
25 Oct 17	43.71000 +0.49	44.27	41.90	43.22	37,943
24 Oct 17	43.22000 +1.37	43.25	41.12	41.87	108,073
23 Oct 17	41.85000 -0.15	42.28	41.47	42.15	29,092
20 Oct 17	42.00000 +0.00	42.33	41.55	42.33	34,825
19 Oct 17	42.00000 -0.16	42.38	41.64	41.97	33,922
18 Oct 17	42.16000 +0.42	42.56	41.75	41.95	26,228
17 Oct 17	41.74000 -0.26	42.40	41.55	42.40	31,625
16 Oct 17	42.00000 -0.20	42.38	41.84	42.38	38,452
13 Oct 17	42.20000 -0.36	43.44	42.19	42.57	38,526
12 Oct 17	42.56000 +0.51	43.00	42.40	42.76	78,437
11 Oct 17	42.05000 -0.01	42.68	41.88	41.88	43,299
10 Oct 17	42.06000 +0.10	42.37	41.92	42.00	59,460
09 Oct 17	41.96000 +0.06	42.32	41.82	41.85	28,847
06 Oct 17	41.90000 -0.16	42.29	41.67	42.05	28,717
05 Oct 17	42.06000 +0.11	42.19	41.75	42.02	37,859
04 Oct 17	41.95000 -0.05	42.60	41.76	42.00	29,564
03 Oct 17	42.00000 -0.06	42.40	41.43	42.06	85,758
02 Oct 17	42.06000 +0.24	42.27	41.75	41.83	26,600
29 Sep 17	41.82000 -0.46	42.30	41.66	42.20	16,935
28 Sep 17	42.28000 +0.26	42.75	41.72	41.72	43,746
27 Sep 17	42.02000 +0.58	42.39	41.50	41.97	69,064
26 Sep 17	41.44000 -0.59	42.37	41.43	41.86	30,002
25 Sep 17	42.03000 +0.24	42.26	41.03	41.98	16,509
22 Sep 17	41.79000 -0.12	42.19	41.61	41.61	14,139
21 Sep 17	41.91000 -0.09	42.16	41.28	41.28	9,370
20 Sep 17	42.00000 -0.34	42.24	41.58	41.60	20,591
19 Sep 17	42.34000 -0.10	42.68	41.29	41.29	4,052
18 Sep 17	42.44000 +0.43	42.46	41.67	42.15	7,926
15 Sep 17	42.01000 -0.73	42.98	41.83	42.84	64,544
14 Sep 17	42.74000 +0.21	42.75	42.42	42.63	28,891
13 Sep 17	42.53000 +0.37	42.64	41.57	41.99	30,318
12 Sep 17	42.16000 +0.20	43.00	41.43	42.05	28,991
11 Sep 17	41.96000 +1.67	42.31	40.41	40.41	25,495
08 Sep 17	40.29000 +0.60	40.91	39.30	39.52	21,013
07 Sep 17	39.69000 -0.29	39.92	39.51	39.80	8,443
06 Sep 17	39.98000 -0.23	40.19	39.76	40.19	8,715
05 Sep 17	40.21000 -0.31	40.85	39.75	40.61	13,409
01 Sep 17	40.52000 +0.14	40.75	39.90	39.90	15,230
31 Aug 17	40.38000 +0.04	40.79	40.17	40.79	11,581
30 Aug 17	40.34000 -0.34	40.91	40.24	40.91	9,261
29 Aug 17	40.68000 +0.36	41.00	40.25	40.44	5,037
28 Aug 17	40.32000 -0.88	41.31	40.32	40.80	15,445
25 Aug 17	41.20000 +0.80	41.51	39.85	40.24	9,644
24 Aug 17	40.40000 +2.25	41.40	39.15	39.21	17,572
23 Aug 17	38.15000 -0.22	38.35	37.94	38.34	14,298
22 Aug 17	38.37000 +0.16	39.28	38.22	38.54	11,438
21 Aug 17	38.21000 -0.09	38.50	37.27	38.33	14,573
18 Aug 17	38.30000 -1.24	39.03	38.21	39.03	12,787
17 Aug 17	39.54000 -0.30	40.13	39.33	39.70	20,975
16 Aug 17	39.84000 -0.42	40.68	39.84	40.15	9,323
15 Aug 17	40.26000 +0.79	40.82	39.66	39.66	11,052
14 Aug 17	39.47000 +0.89	39.47	38.75	38.91	10,741
11 Aug 17	38.58000 -0.99	39.92	38.36	39.47	17,048
10 Aug 17	39.57000 +0.24	40.00	38.86	39.18	17,717
09 Aug 17	39.33000 -0.82	40.13	39.11	39.91	15,190
08 Aug 17	40.15000 +1.06	40.15	39.40	39.66	15,537
07 Aug 17	39.09000 -0.41	39.96	38.58	39.25	13,695
04 Aug 17	39.50000 +0.10	39.66	38.60	38.60	15,754
03 Aug 17	39.40000 -0.13	39.79	38.51	39.58	14,770
02 Aug 17	39.53000 -0.62	40.23	39.37	39.37	5,428
01 Aug 17	40.15000 -0.37	40.75	39.73	40.65	22,108
31 Jul 17	40.52000 +0.33	41.12	39.37	40.64	11,143
28 Jul 17	40.19000 +0.27	40.85	39.49	40.14	15,918
27 Jul 17	39.92000 -1.18	41.06	39.82	41.00	16,466
26 Jul 17	41.10000 -1.32	41.70	40.85	41.63	14,840
25 Jul 17	42.42000 +0.89	43.02	41.96	42.28	39,773
24 Jul 17	41.53000 -0.44	42.36	41.22	42.36	7,058
21 Jul 17	41.97000 -0.23	43.88	41.61	42.37	17,233
20 Jul 17	42.20000 -0.08	42.29	42.02	42.02	4,912
19 Jul 17	42.28000 +0.13	42.49	42.05	42.30	16,530
18 Jul 17	42.15000 -0.06	42.25	41.61	41.96	11,972
17 Jul 17	42.21000 -0.01	42.49	42.10	42.12	8,139
14 Jul 17	42.22000 -0.38	43.02	41.48	42.36	15,948
13 Jul 17	42.60000 -0.09	42.75	41.81	41.96	18,856
12 Jul 17	42.69000 -0.20	43.00	42.01	42.89	18,120
11 Jul 17	42.89000 +0.15	42.89	41.16	41.16	8,291
10 Jul 17	42.74000 -0.45	43.17	42.27	42.27	5,279
07 Jul 17	43.19000 +0.31	43.60	42.36	42.87	8,499
06 Jul 17	42.88000 +0.20	43.40	41.90	42.67	42,053
05 Jul 17	42.68000 -0.22	43.00	41.72	42.91	11,344
03 Jul 17	42.90000 +0.38	43.38	42.50	42.55	10,496
30 Jun 17	42.52000 -0.39	42.93	40.96	42.93	15,611
29 Jun 17	42.91000 -0.72	44.83	41.74	44.19	11,746
28 Jun 17	43.63000 +1.64	47.20	41.96	42.18	22,593
27 Jun 17	41.99000 +0.81	42.50	41.03	42.50	15,456
26 Jun 17	41.18000 +0.67	43.46	40.34	40.34	36,142
23 Jun 17	40.51000 +1.17	40.83	39.09	40.34	44,659
22 Jun 17	39.34000 +0.25	41.63	39.34	40.50	8,518
21 Jun 17	39.09000 -0.43	40.06	38.98	39.69	18,138
20 Jun 17	39.52000 -0.94	40.60	38.44	40.46	25,015
19 Jun 17	40.46000 -0.35	42.32	39.73	42.32	25,479
16 Jun 17	40.81000 +0.71	41.02	39.25	39.46	40,644
15 Jun 17	40.10000 +0.70	40.10	39.22	39.22	8,687
14 Jun 17	39.40000 +0.02	39.54	39.00	39.35	13,155
13 Jun 17	39.38000 +0.06	39.93	39.20	39.32	21,677
12 Jun 17	39.32000 +0.64	40.71	37.01	38.94	24,433
09 Jun 17	38.68000 +1.71	38.90	36.98	37.00	10,553
08 Jun 17	36.97000 +1.21	37.00	35.14	35.14	12,439
07 Jun 17	35.76000 +0.04	36.05	35.01	35.01	6,223
06 Jun 17	35.72000 +0.38	35.94	35.04	35.04	3,196
05 Jun 17	35.34000 -1.03	36.79	35.00	36.79	14,133
02 Jun 17	36.37000 +1.53	36.71	34.56	34.94	18,025
01 Jun 17	34.84000 +0.04	35.10	34.60	34.97	6,988
31 May 17	34.80000 +0.04	35.05	34.27	34.27	18,259
30 May 17	34.76000 -0.88	35.20	34.70	35.17	6,558
26 May 17	35.64000 -0.04	35.95	35.50	35.55	11,511
25 May 17	35.68000 +0.03	36.08	34.88	36.08	23,993
24 May 17	35.65000 +0.35	35.81	35.30	35.30	6,759
23 May 17	35.30000 +0.50	35.40	34.62	34.62	7,149
22 May 17	34.80000 -0.53	35.68	34.75	35.07	10,008
19 May 17	35.33000 +0.22	35.53	34.40	35.02	17,584
18 May 17	35.11000 -0.61	35.94	34.85	35.44	10,268
17 May 17	35.72000 -0.68	36.13	35.67	35.92	10,727
16 May 17	36.40000 +0.34	36.57	35.96	36.57	6,889
15 May 17	36.06000 +0.80	36.34	35.63	35.86	16,181
12 May 17	35.26000 -1.17	36.01	35.25	36.01	6,098
11 May 17	36.43000 -0.29	36.78	36.09	36.20	13,784
10 May 17	36.72000 -0.27	36.89	36.31	36.31	9,585
09 May 17	36.99000 -0.10	37.99	36.55	37.99	17,966
08 May 17	37.09000 +0.24	37.43	36.90	37.00	13,896
05 May 17	36.85000 +0.82	37.01	35.61	35.89	12,065
04 May 17	36.03000 -1.90	38.92	35.58	38.92	17,144
03 May 17	37.93000 -0.20	38.07	37.73	37.82	8,907
02 May 17	38.13000 +0.18	38.22	37.93	37.93	6,856
01 May 17	37.95000 +0.81	38.18	37.44	37.44	24,850
28 Apr 17	37.14000 +0.17	37.84	36.95	36.95	18,258
27 Apr 17	36.97000 +1.88	37.74	35.20	35.50	36,463
26 Apr 17	35.09000 +1.18	35.11	34.09	34.09	30,843
25 Apr 17	33.91000 -0.32	34.81	33.74	34.81	27,771
24 Apr 17	34.23000 -0.09	34.91	34.17	34.64	14,557
21 Apr 17	34.32000 +0.32	34.77	34.00	34.00	15,775
20 Apr 17	34.00000 +0.43	34.11	33.31	33.95	16,735
19 Apr 17	33.57000 +0.02	34.00	32.97	32.97	8,133
18 Apr 17	33.55000 +0.59	33.72	32.81	32.81	13,958
17 Apr 17	32.96000 +0.36	33.19	32.52	32.53	8,134
13 Apr 17	32.60000 -0.70	34.17	32.58	34.17	9,538
12 Apr 17	33.30000 +0.08	33.99	33.00	33.99	4,372
11 Apr 17	33.22000 +0.00	33.50	33.10	33.22	5,535
10 Apr 17	33.22000 -0.27	33.50	33.00	33.50	7,962
07 Apr 17	33.49000 +0.24	33.70	33.09	33.24	21,458
06 Apr 17	33.25000 +0.25	33.34	32.58	33.11	11,479
05 Apr 17	33.00000 -0.35	34.54	32.80	33.50	62,212
04 Apr 17	33.35000 -0.34	33.79	33.01	33.65	34,224
03 Apr 17	33.69000 -0.06	34.23	33.55	33.86	61,912
31 Mar 17	33.75000 -0.24	34.25	32.60	33.99	78,425
30 Mar 17	33.99000 -0.34	34.37	33.60	34.11	23,918
29 Mar 17	34.33000 +0.20	34.65	34.25	34.65	995
28 Mar 17	34.13000 +0.73	34.74	33.53	33.53	62,288
27 Mar 17	33.40000 -0.04	33.55	32.69	33.15	49,298
24 Mar 17	33.44000 -0.17	34.00	33.42	33.62	5,475
23 Mar 17	33.61000 +0.41	33.90	33.26	33.26	3,834
22 Mar 17	33.20000 -0.80	34.33	32.77	33.85	30,062
21 Mar 17	34.00000 -0.24	34.20	33.81	34.07	21,354
20 Mar 17	34.24000 -0.60	34.91	34.24	34.85	4,305
17 Mar 17	34.84000 +0.24	35.00	34.36	34.50	14,438
16 Mar 17	34.60000 -0.60	34.97	34.00	34.00	4,404
15 Mar 17	35.20000 +1.30	35.75	33.92	33.93	4,022
14 Mar 17	33.90000 -1.10	34.84	33.90	34.65	8,315
13 Mar 17	35.00000 +0.53	35.20	34.54	35.00	3,787
10 Mar 17	34.47000 -0.90	35.74	34.47	34.50	9,849
09 Mar 17	35.37000 +0.34	35.99	35.01	35.95	5,465
08 Mar 17	35.03000 -0.58	35.75	35.00	35.75	14,121
07 Mar 17	35.61000 -0.01	35.75	35.45	35.46	4,841
06 Mar 17	35.62000 -0.31	35.64	35.42	35.63	2,821
03 Mar 17	35.93000 -0.20	36.20	35.93	36.20	5,199
02 Mar 17	36.13000 -0.32	36.50	36.13	36.45	9,203
01 Mar 17	36.45000 +0.45	36.48	36.10	36.17	17,065
28 Feb 17	36.00000 -0.16	36.27	36.00	36.19	21,101
27 Feb 17	36.16000 -0.09	36.59	35.76	36.59	6,359
24 Feb 17	36.25000 -0.15	36.50	36.12	36.25	16,653
23 Feb 17	36.40000 -0.05	36.75	36.25	36.27	3,848
22 Feb 17	36.45000 -0.09	36.89	36.45	36.59	2,691
21 Feb 17	36.54000 -0.16	36.90	36.26	36.70	6,165
17 Feb 17	36.70000 +0.60	36.74	36.01	36.25	7,421
16 Feb 17	36.10000 +0.01	36.98	35.28	36.98	3,523
15 Feb 17	36.09000 +0.39	36.37	35.57	35.57	3,189
14 Feb 17	35.70000 +0.17	35.90	35.39	35.45	6,320
13 Feb 17	35.53000 +0.11	35.55	35.25	35.30	6,834
10 Feb 17	35.42000 +0.05	35.59	35.42	35.59	1,865
09 Feb 17	35.37000 +0.23	35.57	34.96	35.10	7,529
08 Feb 17	35.14000 +0.00	35.42	34.99	35.42	8,013
07 Feb 17	35.14000 -0.01	35.51	35.03	35.51	3,342
06 Feb 17	35.15000 -0.54	36.14	35.00	35.40	22,656
03 Feb 17	35.69000 +0.37	35.69	35.10	35.47	3,159
02 Feb 17	35.32000 -0.51	36.10	35.16	35.70	1,860
01 Feb 17	35.83000 +0.26	36.21	35.58	35.87	3,208
31 Jan 17	35.57000 -0.51	36.20	35.20	36.20	4,087
30 Jan 17	36.08000 -0.63	36.82	36.08	36.53	3,815
27 Jan 17	36.71000 -0.12	36.99	36.53	36.63	2,621
26 Jan 17	36.83000 -0.17	37.03	36.82	36.82	4,457
25 Jan 17	37.00000 +0.51	37.00	36.50	36.62	6,760
24 Jan 17	36.49000 +1.00	36.90	35.20	35.89	7,151
23 Jan 17	35.49000 +0.07	36.80	35.49	36.80	4,204
20 Jan 17	35.42000 -0.17	37.10	35.42	35.43	5,752
19 Jan 17	35.59000 -0.12	35.79	35.41	35.79	3,023
18 Jan 17	35.71000 +0.28	36.82	35.41	35.53	4,089
17 Jan 17	35.43000 -0.35	36.46	35.20	35.95	7,123
13 Jan 17	35.78000 -0.04	36.49	35.32	35.82	9,129
12 Jan 17	35.82000 -1.19	37.05	35.82	36.57	10,729
11 Jan 17	37.01000 +0.44	37.18	35.56	36.57	21,503
10 Jan 17	36.57000 +0.71	37.77	35.18	37.77	10,403
09 Jan 17	35.86000 -0.42	35.96	35.03	35.96	19,263
06 Jan 17	36.28000 -0.45	36.69	35.62	36.69	13,955
05 Jan 17	36.73000 -1.47	38.25	36.52	38.19	20,749
04 Jan 17	38.20000 +0.08	38.75	38.01	38.75	7,746
03 Jan 17	38.12000 -0.49	38.90	38.00	38.90	12,960
30 Dec 16	38.61000 -0.13	39.35	38.61	39.25	2,841
29 Dec 16	38.74000 +0.22	38.99	38.42	38.62	3,932
28 Dec 16	38.52000 -0.48	39.38	38.52	39.03	4,649
27 Dec 16	39.00000 -0.29	39.59	37.73	39.03	16,356
23 Dec 16	39.29000 +0.15	39.65	39.05	39.12	4,501
22 Dec 16	39.14000 -0.18	39.65	39.06	39.08	6,144
21 Dec 16	39.32000 +0.03	39.50	38.90	39.20	21,166
20 Dec 16	39.29000 +0.48	39.64	38.13	39.10	9,785
19 Dec 16	38.81000 +1.06	39.75	37.19	37.72	13,501
16 Dec 16	37.75000 -0.02	38.05	37.07	38.05	41,836
15 Dec 16	37.77000 +1.12	38.37	36.65	36.72	21,370
14 Dec 16	36.65000 +1.12	36.93	35.55	35.84	9,773
13 Dec 16	35.53000 +0.04	35.60	35.04	35.60	10,649
12 Dec 16	35.49000 +0.34	35.74	34.77	34.90	30,688
09 Dec 16	35.15000 +0.71	35.75	34.34	34.34	29,465
08 Dec 16	34.44000 +0.13	34.70	34.26	34.46	20,238
07 Dec 16	34.31000 -0.04	34.45	33.96	34.41	12,516
06 Dec 16	34.35000 +0.55	34.49	33.74	33.78	22,302
05 Dec 16	33.80000 +0.63	33.84	33.30	33.30	7,210
02 Dec 16	33.17000 -0.47	33.84	33.15	33.64	21,637
01 Dec 16	33.64000 -0.06	34.10	33.36	33.79	12,494
30 Nov 16	33.70000 +0.11	34.47	33.25	33.86	9,468
29 Nov 16	33.59000 -0.10	33.87	32.84	33.87	6,694
28 Nov 16	33.69000 -0.17	33.85	33.59	33.83	6,913
25 Nov 16	33.86000 +0.11	33.86	33.22	33.22	2,729
23 Nov 16	33.75000 +0.16	34.52	32.77	33.48	10,097
22 Nov 16	33.59000 +0.59	33.66	32.96	33.66	7,321
21 Nov 16	33.00000 +0.06	33.15	32.63	33.00	7,352
18 Nov 16	32.94000 +0.33	33.00	32.72	32.78	12,373
17 Nov 16	32.61000 -0.58	33.20	32.60	33.20	17,771
16 Nov 16	33.19000 +0.56	33.19	32.52	32.75	18,241
15 Nov 16	32.63000 +0.03	32.81	32.17	32.53	6,327
14 Nov 16	32.60000 +0.10	32.70	32.25	32.50	17,907
11 Nov 16	32.50000 +2.51	33.00	29.86	29.86	85,249
10 Nov 16	29.99000 +0.55	30.15	28.65	29.61	14,818
09 Nov 16	29.44000 +1.47	29.45	27.53	27.95	14,190
08 Nov 16	27.97000 -0.03	28.29	27.90	28.04	7,137
07 Nov 16	28.00000 +0.05	28.39	27.50	28.38	9,689
04 Nov 16	27.95000 -0.33	28.63	27.92	28.01	8,360
03 Nov 16	28.28000 -0.08	28.56	27.86	28.44	4,890
02 Nov 16	28.36000 +0.08	28.65	28.30	28.41	4,445
01 Nov 16	28.28000 -0.43	28.74	28.21	28.74	3,204
31 Oct 16	28.71000 -0.17	29.00	28.60	28.86	13,686
28 Oct 16	28.88000 +0.37	28.88	28.03	28.61	1,974
27 Oct 16	28.51000 +0.60	29.00	28.23	28.52	4,800
26 Oct 16	27.91000 -0.49	28.25	27.91	28.25	2,534
25 Oct 16	28.40000 +0.60	28.75	27.25	27.25	4,560
24 Oct 16	27.80000 +0.20	27.80	27.60	27.76	2,407
21 Oct 16	27.60000 -0.20	27.83	27.26	27.83	6,405
20 Oct 16	27.80000 +0.11	27.95	27.80	27.87	1,598
19 Oct 16	27.69000 -0.13	27.95	27.45	27.95	3,622
18 Oct 16	27.82000 +0.20	27.95	27.69	27.89	3,105
17 Oct 16	27.62000 +0.22	27.65	27.19	27.65	3,052
14 Oct 16	27.40000 -0.16	27.95	27.31	27.71	2,219
13 Oct 16	27.56000 -0.21	27.78	27.56	27.65	4,207
12 Oct 16	27.77000 +0.22	27.91	27.52	27.64	4,047
11 Oct 16	27.55000 +0.01	28.52	27.42	27.60	56,404
10 Oct 16	27.54000 +0.12	27.60	27.21	27.57	4,995
07 Oct 16	27.42000 -0.48	27.83	27.03	27.77	4,319
06 Oct 16	27.90000 +0.27	28.35	27.61	28.35	3,762
05 Oct 16	27.63000 -0.09	27.77	27.23	27.77	3,349
04 Oct 16	27.72000 -0.16	27.92	27.00	27.00	4,334
03 Oct 16	27.88000 -0.12	28.01	27.85	27.88	8,068
30 Sep 16	28.00000 +0.64	28.60	27.13	27.50	8,564
29 Sep 16	27.36000 -0.19	27.55	27.00	27.55	4,452
28 Sep 16	27.55000 +0.25	27.95	27.23	27.23	6,792
27 Sep 16	27.30000 -0.01	27.59	27.18	27.49	8,491
26 Sep 16	27.31000 -0.40	27.99	27.11	27.65	16,778
23 Sep 16	27.71000 -0.32	27.87	27.71	27.74	2,059
22 Sep 16	28.03000 +0.08	28.07	27.50	28.07	4,208
21 Sep 16	27.95000 +0.15	27.96	27.56	27.56	3,960
20 Sep 16	27.80000 -0.10	28.05	27.69	28.05	3,236
19 Sep 16	27.90000 -0.37	28.42	27.44	28.42	45,586
16 Sep 16	28.27000 +0.07	28.40	28.15	28.31	16,231
15 Sep 16	28.20000 +0.15	28.44	27.52	28.13	4,324
14 Sep 16	28.05000 -0.07	28.68	28.05	28.68	1,459
13 Sep 16	28.12000 -0.72	28.63	28.06	28.59	6,286
12 Sep 16	28.84000 +0.20	28.94	28.27	28.64	6,384
09 Sep 16	28.64000 -0.53	29.00	28.64	28.96	5,124
08 Sep 16	29.17000 +0.08	29.25	29.00	29.00	7,690
07 Sep 16	29.09000 -0.05	29.35	29.02	29.08	7,302
06 Sep 16	29.14000 -0.01	29.78	28.97	29.31	11,474
02 Sep 16	29.15000 +0.14	29.20	29.15	29.19	7,442
01 Sep 16	29.01000 +0.17	29.02	28.80	28.82	6,985
31 Aug 16	28.84000 -0.08	28.94	27.79	27.79	5,671
30 Aug 16	28.92000 +0.12	29.05	28.92	29.00	3,929
29 Aug 16	28.80000 +0.20	28.99	28.80	28.85	3,178
26 Aug 16	28.60000 -0.33	29.14	28.20	29.00	5,409
25 Aug 16	28.93000 +0.25	28.97	28.66	28.70	6,018
24 Aug 16	28.68000 -0.06	28.87	28.68	28.70	2,457
23 Aug 16	28.74000 +0.15	29.02	28.53	28.53	7,219
22 Aug 16	28.59000 +0.00	28.74	28.33	28.45	6,892
19 Aug 16	28.59000 +0.01	28.72	28.47	28.67	11,094
18 Aug 16	28.58000 +0.25	28.73	28.38	28.38	6,017
17 Aug 16	28.33000 -0.15	28.59	28.15	28.15	3,092
16 Aug 16	28.48000 -0.40	28.76	28.43	28.56	3,993
15 Aug 16	28.88000 +0.24	29.00	28.67	28.75	6,341
12 Aug 16	28.64000 +0.09	28.80	28.15	28.53	26,440
11 Aug 16	28.55000 -0.06	28.88	28.25	28.68	6,169
10 Aug 16	28.61000 -0.44	29.00	28.40	28.81	6,266
09 Aug 16	29.05000 +0.22	29.05	28.60	28.64	4,640
08 Aug 16	28.83000 +0.26	28.83	28.41	28.72	3,503
05 Aug 16	28.57000 +0.49	28.99	27.98	28.14	11,512
04 Aug 16	28.08010 -0.27	28.42	28.00	28.06	5,479
03 Aug 16	28.35000 +0.15	28.66	28.14	28.25	4,700
02 Aug 16	28.20000 -0.40	28.78	28.20	28.66	7,252
01 Aug 16	28.60000 -0.34	29.08	28.48	28.85	10,219
29 Jul 16	28.94000 +0.20	29.37	28.93	29.36	14,905
28 Jul 16	28.74000 +0.03	28.81	28.60	28.60	8,965
27 Jul 16	28.71000 -0.04	28.77	27.75	28.54	13,414
26 Jul 16	28.75000 +0.48	29.00	28.06	28.06	15,574
25 Jul 16	28.27000 +0.09	28.56	28.14	28.20	19,758
22 Jul 16	28.18000 +0.28	28.21	27.76	27.76	7,309
21 Jul 16	27.90000 +0.05	28.03	27.39	27.88	14,028
20 Jul 16	27.85000 +0.12	28.03	27.42	27.66	10,246
19 Jul 16	27.73000 -0.47	28.24	27.43	27.92	13,994
18 Jul 16	28.20000 -0.05	28.25	27.68	28.17	6,431
15 Jul 16	28.25000 +0.01	28.25	27.21	28.25	10,356
14 Jul 16	28.24000 +0.11	28.33	27.91	28.30	14,439
13 Jul 16	28.13000 -0.10	28.38	28.04	28.21	8,739
12 Jul 16	28.23000 +0.08	28.48	28.10	28.37	29,862
11 Jul 16	28.15000 -0.04	28.50	27.73	27.73	21,627
08 Jul 16	28.19000 +0.31	28.57	27.72	28.18	39,139
07 Jul 16	27.88000 -0.51	28.50	27.70	28.25	12,651
06 Jul 16	28.39000 +0.89	28.51	26.62	27.26	32,507
05 Jul 16	27.50000 -0.46	28.28	27.11	27.76	23,657
01 Jul 16	27.96000 +0.49	28.00	27.30	27.47	16,735
30 Jun 16	27.47000 +0.82	28.54	26.37	26.99	22,063
29 Jun 16	26.65000 +0.57	28.01	26.22	28.01	17,135
28 Jun 16	26.08000 +1.09	26.22	25.12	25.33	34,717
27 Jun 16	24.99000 -1.90	26.97	24.76	26.97	41,754
24 Jun 16	26.89000 -1.11	28.59	26.59	27.68	565,846
23 Jun 16	28.00000 +0.50	28.12	27.59	27.71	46,337
22 Jun 16	27.50000 +0.77	27.50	26.70	26.74	28,476
21 Jun 16	26.73000 +0.69	26.81	25.90	26.30	27,148
20 Jun 16	26.04000 -0.08	26.82	25.94	26.31	28,734
17 Jun 16	26.12000 -0.54	26.80	25.96	26.78	23,668
16 Jun 16	26.66000 +0.12	26.86	26.33	26.84	14,877
15 Jun 16	26.54000 -0.07	27.27	25.64	26.67	17,873
14 Jun 16	26.61000 -0.28	27.71	25.43	27.71	25,301
13 Jun 16	26.89000 -0.65	27.99	26.50	27.99	20,207
10 Jun 16	27.54000 -0.01	27.75	27.48	27.49	5,255
09 Jun 16	27.55000 -0.12	27.72	27.31	27.64	5,003
08 Jun 16	27.67000 +0.24	27.74	27.26	27.58	12,835
07 Jun 16	27.43000 +0.17	27.74	27.36	27.36	10,199
06 Jun 16	27.26000 +0.08	27.60	27.26	27.26	10,046
03 Jun 16	27.18000 -0.56	27.75	27.16	27.75	8,872
02 Jun 16	27.74000 +0.04	28.13	27.60	28.13	4,103
01 Jun 16	27.70000 -0.03	27.92	27.50	27.75	4,717
31 May 16	27.73000 -0.47	28.33	27.69	28.11	12,557
27 May 16	28.20000 +0.01	28.38	28.00	28.25	16,053
26 May 16	28.19000 -0.02	28.49	28.12	28.24	5,940
25 May 16	28.21000 +0.03	28.46	28.06	28.18	19,048
24 May 16	28.18000 +0.18	28.43	28.06	28.09	13,952
23 May 16	28.00000 -0.15	28.31	28.00	28.25	6,522
20 May 16	28.15000 -0.16	28.59	28.15	28.26	14,337
19 May 16	28.31000 +0.31	28.47	27.88	27.88	14,877
18 May 16	28.00000 +0.03	28.00	27.81	27.92	14,651
17 May 16	27.97000 -0.03	28.00	27.79	27.84	13,005
16 May 16	28.00000 +0.15	28.00	27.91	28.00	7,360
13 May 16	27.85000 -0.02	28.00	27.41	28.00	10,777
12 May 16	27.87000 -0.09	27.96	27.41	27.96	8,282
11 May 16	27.96000 +0.01	28.24	27.63	27.97	12,189
10 May 16	27.95000 -0.25	28.30	27.71	28.10	27,958
09 May 16	28.20000 +0.01	28.35	27.86	28.15	12,587
06 May 16	28.19000 -0.15	28.48	28.03	28.25	13,494
05 May 16	28.34000 -0.06	28.49	28.12	28.23	13,068
04 May 16	28.40000 +0.17	28.55	28.23	28.37	18,916
03 May 16	28.23000 +0.24	28.95	27.72	27.96	13,045
02 May 16	27.99000 +0.09	28.13	27.79	27.89	25,626
29 Apr 16	27.90000 -0.09	28.00	27.52	28.00	13,484
28 Apr 16	27.99000 -0.01	28.00	27.92	28.00	5,777
27 Apr 16	28.00000 +0.12	28.00	27.71	27.88	28,684
26 Apr 16	27.88000 +0.30	27.99	27.52	27.56	20,295
25 Apr 16	27.57500 +0.15	27.65	27.27	27.54	13,581
22 Apr 16	27.43000 -0.05	27.50	27.37	27.48	17,997
21 Apr 16	27.48000 +0.27	27.50	26.94	27.09	12,902
20 Apr 16	27.21000 +0.07	27.28	26.87	27.15	17,968
19 Apr 16	27.14000 +0.08	27.21	27.08	27.10	7,549
18 Apr 16	27.06000 +0.05	27.40	27.00	27.00	9,964
15 Apr 16	27.01000 -0.08	27.46	27.01	27.25	7,791
14 Apr 16	27.09000 +0.00	27.12	26.81	26.97	12,702
13 Apr 16	27.09000 -0.01	27.23	27.00	27.13	14,617
12 Apr 16	27.10000 +0.07	27.25	26.60	27.17	18,544
11 Apr 16	27.03000 +0.08	27.13	26.81	26.90	5,018
08 Apr 16	26.95000 -0.05	27.08	26.87	27.00	4,238
07 Apr 16	27.00000 +0.13	27.00	26.65	26.79	15,315
06 Apr 16	26.87000 +0.04	26.90	26.81	26.87	5,638
05 Apr 16	26.83000 -0.02	26.93	26.49	26.70	5,987
04 Apr 16	26.85000 +0.25	27.45	25.95	27.45	11,056
01 Apr 16	26.60000 -0.21	27.00	26.51	26.75	10,331
31 Mar 16	26.81000 -0.18	27.00	26.77	26.94	6,000
30 Mar 16	26.99000 +0.17	27.07	26.88	26.94	9,239
29 Mar 16	26.82000 -0.21	27.10	26.63	26.94	7,243
28 Mar 16	27.03000 +0.04	27.10	27.00	27.00	1,493
24 Mar 16	26.99000 +0.14	27.25	26.84	26.99	12,339
23 Mar 16	26.85000 +0.15	27.03	26.85	26.95	3,366
22 Mar 16	26.70000 +0.16	27.00	26.58	26.81	7,273
21 Mar 16	26.54000 -0.15	27.09	26.54	26.69	6,633
18 Mar 16	26.69000 -0.31	27.10	26.69	26.95	8,702
17 Mar 16	27.00000 +0.02	27.00	26.90	26.99	1,513
16 Mar 16	26.98000 +0.08	26.98	26.95	26.95	864
15 Mar 16	26.90000 +0.05	26.90	26.53	26.84	7,169
14 Mar 16	26.85000 +0.39	26.89	26.30	26.30	4,260
11 Mar 16	26.46000 -0.02	26.74	26.46	26.50	7,930
10 Mar 16	26.48000 +0.48	26.50	25.90	26.19	5,965
09 Mar 16	26.00000 +0.61	26.00	25.37	25.37	10,651
08 Mar 16	25.39000 +0.03	25.97	25.26	25.40	17,940
07 Mar 16	25.36000 +0.08	25.73	25.19	25.35	6,987
04 Mar 16	25.28000 -0.07	25.35	24.96	25.25	18,085
03 Mar 16	25.35000 +0.15	25.35	25.06	25.06	16,661
02 Mar 16	25.20000 +0.05	25.20	25.04	25.04	2,763
01 Mar 16	25.15000 +0.30	25.25	24.80	24.80	9,429
29 Feb 16	24.85000 +0.00	25.15	24.41	25.05	8,170
26 Feb 16	24.85000 -0.15	25.25	24.69	25.21	7,860
25 Feb 16	25.00000 +0.25	25.00	25.00	25.00	2,612
24 Feb 16	24.75000 -0.10	25.00	24.62	24.79	6,376
23 Feb 16	24.85000 +0.06	24.92	24.57	24.63	4,812
22 Feb 16	24.79000 +0.31	24.90	24.35	24.73	6,662
19 Feb 16	24.48000 -0.04	24.99	24.25	24.26	2,980
18 Feb 16	24.52000 -0.32	24.72	24.30	24.30	5,482
17 Feb 16	24.84000 +0.30	25.13	24.28	25.00	6,891
16 Feb 16	24.54000 +0.42	24.81	24.08	24.41	8,424
12 Feb 16	24.12000 -0.13	24.49	23.90	24.33	8,279
11 Feb 16	24.25000 -0.25	24.40	23.94	24.15	8,195
10 Feb 16	24.50000 +0.04	24.71	24.12	24.64	4,712
09 Feb 16	24.46000 -0.04	25.07	24.21	24.95	3,600
08 Feb 16	24.50000 -0.50	25.70	23.76	24.67	5,154
05 Feb 16	25.00000 -0.30	25.49	24.91	25.39	10,740
04 Feb 16	25.30000 +0.05	25.42	25.25	25.31	4,077
03 Feb 16	25.25000 +0.14	25.47	25.10	25.40	5,864
02 Feb 16	25.11000 -0.10	25.47	25.10	25.14	1,966
01 Feb 16	25.21000 -0.30	25.73	25.04	25.55	4,045
29 Jan 16	25.51000 -0.14	25.90	25.51	25.87	4,009
28 Jan 16	25.64500 +0.00	25.85	25.48	25.83	4,818
27 Jan 16	25.65000 -0.04	25.93	25.45	25.70	2,121
26 Jan 16	25.69000 +1.00	25.69	25.10	25.40	9,142
25 Jan 16	24.69000 -0.34	25.18	24.69	24.79	1,208
22 Jan 16	25.03000 +0.62	25.03	24.63	24.63	1,246
21 Jan 16	24.41000 +0.06	24.45	21.29	21.29	6,824
20 Jan 16	24.35500 -0.72	24.90	24.35	24.90	8,300
19 Jan 16	25.07000 -0.95	26.23	24.29	26.20	14,886
15 Jan 16	26.02000 -0.11	26.35	25.41	26.01	9,147
14 Jan 16	26.13000 -0.36	26.69	26.05	26.69	3,402
13 Jan 16	26.49000 -0.32	26.90	25.88	25.88	6,641
12 Jan 16	26.81000 -0.04	26.99	26.65	26.99	5,212
11 Jan 16	26.85000 +0.06	26.97	26.16	26.79	2,763
08 Jan 16	26.79000 +0.02	26.90	26.68	26.77	7,941
07 Jan 16	26.77000 -0.06	26.79	26.43	26.45	2,630
06 Jan 16	26.82500 +0.10	26.90	26.29	26.90	5,623
05 Jan 16	26.73000 +0.51	26.99	25.66	25.66	3,906
04 Jan 16	26.21500 +0.24	26.39	25.80	25.80	3,488
31 Dec 15	25.98000 -0.16	26.34	25.98	26.04	6,557
30 Dec 15	26.14000 -0.01	26.20	25.86	26.20	1,266
29 Dec 15	26.15000 +0.08	26.29	26.10	26.29	682
28 Dec 15	26.07000 -0.25	26.40	26.07	26.33	1,962
24 Dec 15	26.32000 +0.01	26.32	26.32	26.32	467
23 Dec 15	26.31000 +0.00	26.31	26.31	26.31	6
22 Dec 15	26.31000 -0.11	26.40	26.15	26.15	1,910
21 Dec 15	26.42000 +0.21	26.50	25.82	26.46	3,936
18 Dec 15	26.21000 -0.21	26.49	26.09	26.40	9,764
17 Dec 15	26.42000 +0.04	26.42	25.98	26.42	3,009
16 Dec 15	26.38000 +0.58	26.41	25.84	25.91	4,299
15 Dec 15	25.80000 -0.36	26.39	25.00	25.00	4,793
14 Dec 15	26.16000 +0.27	26.17	25.61	25.61	22,802
11 Dec 15	25.89000 -0.45	26.39	24.90	26.07	6,071
10 Dec 15	26.34000 +0.33	26.40	25.94	25.95	2,288
09 Dec 15	26.01000 -0.26	26.39	25.50	25.94	4,184
08 Dec 15	26.27000 +0.17	26.27	26.06	26.06	2,373
07 Dec 15	26.10000 -0.30	26.40	25.97	26.35	1,960
04 Dec 15	26.40000 +0.13	26.40	26.23	26.32	1,994
03 Dec 15	26.26990 -0.09	26.40	25.18	25.23	2,963
02 Dec 15	26.36000 +0.00	26.39	25.82	26.37	3,777
01 Dec 15	26.36000 -0.04	26.40	26.08	26.40	3,461
30 Nov 15	26.40000 +0.03	26.40	26.20	26.20	7,523
27 Nov 15	26.37000 +0.46	26.37	26.03	26.03	871
25 Nov 15	25.91000 -0.28	26.37	25.91	26.37	316
24 Nov 15	26.19000 +0.05	26.19	26.05	26.09	17,940
23 Nov 15	26.14000 +0.23	26.17	25.54	25.54	25,936
20 Nov 15	25.91010 -0.05	25.98	25.75	25.98	2,647
19 Nov 15	25.96000 -0.03	26.00	25.26	26.00	63,240
18 Nov 15	25.99000 +0.01	26.49	25.99	26.49	6,147
17 Nov 15	25.98000 -0.03	26.08	25.66	26.00	7,155
16 Nov 15	26.01000 -0.04	26.25	25.99	25.99	12,114
13 Nov 15	26.05000 -0.02	26.11	25.64	26.00	3,362
12 Nov 15	26.07000 +0.12	26.09	25.85	25.95	4,124
11 Nov 15	25.95000 -0.01	26.10	25.95	25.96	3,456
10 Nov 15	25.96000 -0.03	26.04	25.95	25.95	2,921
09 Nov 15	25.99000 +0.00	26.00	25.76	25.76	3,047
06 Nov 15	25.99000 +0.01	26.00	25.89	25.99	5,495
05 Nov 15	25.98000 +0.31	26.00	25.54	25.54	3,864
04 Nov 15	25.67000 -0.12	26.00	25.51	26.00	11,913
03 Nov 15	25.79000 +0.28	26.10	25.79	26.00	3,197
02 Nov 15	25.51000 +0.13	25.63	25.15	25.26	9,988
30 Oct 15	25.38000 -0.11	25.46	24.95	25.46	3,501
29 Oct 15	25.49000 -0.08	25.58	25.32	25.52	2,101
28 Oct 15	25.57000 -0.01	25.89	25.57	25.89	1,886
27 Oct 15	25.58000 +0.66	25.74	24.95	24.99	13,948
26 Oct 15	24.92000 -0.88	25.53	24.62	25.41	9,936
23 Oct 15	25.80000 +0.10	25.97	25.28	25.81	3,371
22 Oct 15	25.70000 -0.21	25.98	25.23	25.75	2,021
21 Oct 15	25.91000 +0.03	25.99	25.29	25.88	2,532
20 Oct 15	25.88000 +0.18	25.91	25.28	25.29	2,241
19 Oct 15	25.70000 -0.40	26.37	25.70	25.82	7,711
16 Oct 15	26.10000 +0.04	26.98	26.07	26.98	4,402
15 Oct 15	26.06000 +0.56	26.70	25.77	25.77	15,767
14 Oct 15	25.50000 -0.27	26.94	25.32	25.73	2,762
13 Oct 15	25.77000 -0.58	26.52	25.29	26.52	7,552
12 Oct 15	26.35000 +0.11	27.22	26.25	26.25	15,204
09 Oct 15	26.24000 +0.24	26.24	25.47	26.00	9,623
08 Oct 15	26.00000 +0.14	26.00	25.80	25.81	7,251
07 Oct 15	25.86000 -0.24	26.10	25.12	26.10	9,345
06 Oct 15	26.10000 -0.02	26.22	25.95	26.04	4,344
05 Oct 15	26.12000 +0.12	26.21	24.97	26.13	584,882
02 Oct 15	26.00000 -0.02	26.24	24.31	25.85	12,231
01 Oct 15	26.02000 +0.23	26.21	25.81	26.21	2,558
30 Sep 15	25.79000 -0.11	26.50	25.31	25.68	4,810
29 Sep 15	25.89990 -0.07	26.39	25.50	25.76	8,817
28 Sep 15	25.97000 +0.37	26.24	24.78	24.78	1,260
25 Sep 15	25.60000 +0.07	26.21	25.32	26.00	1,542
24 Sep 15	25.53000 -0.46	25.97	25.53	25.97	1,689
23 Sep 15	25.99000 -0.21	26.20	25.50	26.20	9,338
22 Sep 15	26.20050 +0.57	26.25	25.33	25.56	7,119
21 Sep 15	25.63000 -0.24	25.98	25.63	25.98	748
18 Sep 15	25.87000 +0.32	25.89	25.38	25.50	16,130
17 Sep 15	25.55000 +0.00	25.55	25.35	25.50	2,729
16 Sep 15	25.55000 +0.49	25.75	25.15	25.15	19,734
15 Sep 15	25.06000 +0.06	25.13	24.90	25.00	2,820
14 Sep 15	25.00000 +0.20	25.00	24.68	24.84	4,377
11 Sep 15	24.80000 +0.13	24.84	24.58	24.60	1,750
10 Sep 15	24.67000 +0.16	24.75	24.50	24.62	2,603
09 Sep 15	24.51000 -0.09	25.00	24.51	24.55	1,386
08 Sep 15	24.60000 -0.15	24.89	24.46	24.89	5,624
04 Sep 15	24.75000 -0.09	24.85	24.75	24.80	3,055
03 Sep 15	24.84000 +0.04	24.85	24.80	24.85	816
02 Sep 15	24.80000 +0.25	24.84	24.75	24.84	3,187
01 Sep 15	24.55000 -0.56	24.81	24.46	24.75	2,685
31 Aug 15	25.11000 +0.40	25.30	24.50	24.50	2,057
28 Aug 15	24.71000 +0.21	24.74	23.90	24.47	2,828
27 Aug 15	24.50000 -0.02	24.98	24.50	24.98	1,824
26 Aug 15	24.52000 +0.08	24.87	23.53	24.68	5,451
25 Aug 15	24.44000 +0.02	24.92	24.21	24.83	1,634
24 Aug 15	24.42000 +0.02	24.70	24.00	24.00	1,245
21 Aug 15	24.40000 +0.06	24.68	24.13	24.25	49,218
20 Aug 15	24.34000 +0.00	24.87	24.05	24.25	3,267
19 Aug 15	24.34000 -0.16	24.63	24.07	24.33	5,506
18 Aug 15	24.50000 +0.01	24.50	24.47	24.50	859
17 Aug 15	24.49000 -0.31	24.49	24.49	24.49	1,173
14 Aug 15	24.80000 +0.55	24.99	24.14	24.75	5,890
13 Aug 15	24.25000 -0.05	24.47	24.13	24.35	5,360
12 Aug 15	24.30000 -0.09	24.63	24.21	24.36	2,368
11 Aug 15	24.39000 -0.20	24.93	24.36	24.44	944
10 Aug 15	24.59000 +0.44	24.72	24.09	24.43	13,238
07 Aug 15	24.15000 -0.40	24.66	23.60	24.65	13,578
06 Aug 15	24.55000 -0.19	24.75	24.25	24.74	1,838
05 Aug 15	24.74000 +0.49	24.95	24.20	24.35	9,690
04 Aug 15	24.25000 +0.23	24.32	24.10	24.10	1,842
03 Aug 15	24.02000 -0.21	24.22	22.68	23.06	6,936
31 Jul 15	24.23000 +0.04	24.35	24.01	24.01	25,056
30 Jul 15	24.19000 +0.02	24.34	23.79	23.98	6,393
29 Jul 15	24.17000 -0.10	24.50	24.17	24.50	9,157
28 Jul 15	24.27000 -0.04	24.48	24.27	24.48	1,491
27 Jul 15	24.31000 -0.15	24.65	24.29	24.37	3,054
24 Jul 15	24.46000 -0.24	24.88	24.46	24.76	1,427
23 Jul 15	24.70000 -0.10	25.00	24.53	25.00	5,476
22 Jul 15	24.80000 +0.08	24.80	24.74	24.74	2,265
21 Jul 15	24.72000 -0.01	25.00	24.72	24.75	3,236
20 Jul 15	24.73000 -0.22	24.95	24.73	24.91	2,104
17 Jul 15	24.95000 -0.01	24.95	24.63	24.80	3,620
16 Jul 15	24.96000 +0.10	25.39	24.73	25.39	3,655
15 Jul 15	24.86000 -0.11	25.04	24.77	25.03	16,969
14 Jul 15	24.97000 -0.05	25.34	24.63	25.34	6,413
13 Jul 15	25.02000 -0.03	25.15	24.90	25.11	4,432
10 Jul 15	25.05000 -0.08	25.25	24.94	25.25	6,830
09 Jul 15	25.13000 +0.04	25.37	25.00	25.25	6,867
08 Jul 15	25.09000 -0.15	25.29	25.06	25.10	8,216
07 Jul 15	25.24000 -0.03	25.30	25.17	25.17	1,793
06 Jul 15	25.27000 +0.05	25.27	25.15	25.20	5,715
02 Jul 15	25.22000 +0.02	25.34	25.13	25.13	2,274
01 Jul 15	25.20000 -0.04	25.34	25.06	25.29	11,392
30 Jun 15	25.24000 +0.03	25.41	25.17	25.32	15,178
29 Jun 15	25.21000 +0.20	25.35	25.17	25.22	16,164
26 Jun 15	25.01000 -0.37	25.50	25.01	25.50	27,718
25 Jun 15	25.38000 +0.45	25.50	25.00	25.00	9,233
24 Jun 15	24.93000 +0.07	25.41	24.85	25.00	12,141
23 Jun 15	24.86000 +0.14	24.97	24.55	24.90	18,086
22 Jun 15	24.72000 +0.32	24.75	24.48	24.64	10,792
19 Jun 15	24.40000 +1.57	24.42	23.24	23.50	103,668
18 Jun 15	22.83000 -0.11	22.98	22.60	22.84	4,453
17 Jun 15	22.94000 -0.01	22.99	22.50	22.50	7,586
16 Jun 15	22.95000 +0.05	23.19	22.52	22.52	9,361
15 Jun 15	22.90000 -0.08	23.00	22.78	23.00	4,212
12 Jun 15	22.98000 +0.03	23.00	22.95	22.95	2,167
11 Jun 15	22.95000 +0.00	23.00	22.74	22.98	3,583
10 Jun 15	22.95000 +0.03	23.00	22.33	23.00	2,268
09 Jun 15	22.92000 +0.12	22.99	22.61	22.80	3,229
08 Jun 15	22.80000 -0.04	22.85	22.27	22.27	7,137
05 Jun 15	22.84000 +0.08	22.85	22.62	22.81	2,670
04 Jun 15	22.76000 +0.03	22.85	22.62	22.68	1,619
03 Jun 15	22.73000 +0.13	22.87	22.47	22.70	2,026
02 Jun 15	22.60000 +0.21	23.00	22.40	22.58	39,705
01 Jun 15	22.39000 +0.12	22.54	22.21	22.54	1,512
29 May 15	22.27000 -0.17	22.42	22.13	22.29	1,344
28 May 15	22.44000 +0.09	22.49	22.40	22.40	1,002
27 May 15	22.35000 +0.16	22.47	22.16	22.32	4,371
26 May 15	22.19000 -0.15	22.48	22.09	22.09	1,508
22 May 15	22.34000 +0.09	22.57	22.34	22.44	2,136
21 May 15	22.25200 -0.18	22.55	22.17	22.17	22,638
20 May 15	22.43000 -0.02	22.43	22.43	22.43	224
19 May 15	22.45000 +0.03	22.63	22.14	22.18	3,139
18 May 15	22.42000 +0.11	22.42	22.20	22.28	5,704
15 May 15	22.31000 +0.05	22.33	22.05	22.05	1,046
14 May 15	22.26000 -0.01	22.34	22.25	22.29	8,809
13 May 15	22.27000 +0.02	22.32	22.21	22.25	2,359
12 May 15	22.25000 +0.20	22.30	22.10	22.21	6,968
11 May 15	22.05000 -0.25	22.40	22.05	22.40	33,145
08 May 15	22.30000 +0.25	22.51	21.90	22.25	7,575
07 May 15	22.05000 -0.21	22.29	21.78	21.94	1,604
06 May 15	22.26000 +0.16	22.36	22.00	22.00	3,206
05 May 15	22.10000 -0.06	22.23	21.88	22.07	3,043
04 May 15	22.16000 -0.08	22.19	21.84	21.92	11,583
01 May 15	22.24000 +0.59	22.24	21.74	21.75	5,623
30 Apr 15	21.65000 -0.23	21.91	21.50	21.50	4,142
29 Apr 15	21.88000 +0.30	21.92	21.55	21.71	4,436
28 Apr 15	21.58000 -0.21	21.90	21.16	21.90	18,667
27 Apr 15	21.79000 +0.09	21.83	21.08	21.74	5,515
24 Apr 15	21.70000 +0.15	21.83	21.00	21.00	4,319
23 Apr 15	21.55000 -0.12	21.84	21.54	21.72	5,316
22 Apr 15	21.67000 +0.09	21.71	21.67	21.71	2,398
21 Apr 15	21.58000 -0.05	21.94	21.58	21.71	3,641
20 Apr 15	21.63000 -0.20	21.96	21.63	21.81	4,342
17 Apr 15	21.83000 -0.03	21.92	21.45	21.61	5,946
16 Apr 15	21.86000 +0.12	21.92	21.76	21.77	12,299
15 Apr 15	21.74000 +0.25	21.84	21.42	21.56	6,094
14 Apr 15	21.49000 +0.14	21.50	21.40	21.41	6,990
13 Apr 15	21.35000 +0.10	21.47	21.19	21.19	3,305
10 Apr 15	21.25000 +0.00	21.60	21.11	21.11	4,804
09 Apr 15	21.25000 -0.22	21.48	21.25	21.42	3,579
08 Apr 15	21.47000 +0.09	21.48	21.38	21.40	3,703
07 Apr 15	21.38000 +0.13	21.67	21.35	21.44	2,680
06 Apr 15	21.25000 -0.13	21.38	21.03	21.03	4,797
02 Apr 15	21.38000 +0.16	21.40	21.11	21.19	3,643
01 Apr 15	21.22000 -0.05	21.52	21.19	21.52	2,681
31 Mar 15	21.27000 +0.08	21.40	21.20	21.28	3,839
30 Mar 15	21.19000 -0.04	21.33	20.40	20.40	15,707
27 Mar 15	21.23000 +0.08	21.34	21.23	21.25	1,758
26 Mar 15	21.15000 -0.06	21.46	21.15	21.46	3,413
25 Mar 15	21.21000 -0.04	21.43	21.10	21.10	3,972
24 Mar 15	21.25000 +0.25	21.33	21.01	21.14	3,379
23 Mar 15	21.00000 -0.07	21.41	21.00	21.11	9,128
20 Mar 15	21.07000 -0.28	21.56	21.07	21.56	5,801
19 Mar 15	21.35000 +0.16	21.50	20.91	20.91	8,184
18 Mar 15	21.19000 -0.08	21.25	21.04	21.21	6,676
17 Mar 15	21.27000 +0.23	21.71	21.25	21.36	1,558
16 Mar 15	21.04000 -0.08	21.22	20.94	21.00	4,311
13 Mar 15	21.12000 -0.04	21.55	21.12	21.55	2,796
12 Mar 15	21.16000 -0.14	21.47	21.16	21.36	3,724
11 Mar 15	21.30000 -0.09	21.56	21.29	21.40	11,355
10 Mar 15	21.39000 -0.07	21.49	21.34	21.34	9,801
09 Mar 15	21.46000 -0.04	21.68	21.45	21.61	3,153
06 Mar 15	21.50000 +0.14	21.72	21.36	21.36	1,931
05 Mar 15	21.36000 -0.07	21.53	21.26	21.44	2,198
04 Mar 15	21.43000 +0.10	21.43	21.23	21.23	3,880
03 Mar 15	21.33000 -0.09	21.48	21.20	21.30	3,801
02 Mar 15	21.42000 +0.10	21.55	21.25	21.31	1,950
27 Feb 15	21.32000 +0.02	21.47	21.32	21.40	2,166
26 Feb 15	21.30000 +0.04	21.44	21.17	21.24	3,838
25 Feb 15	21.26000 -0.09	21.70	21.26	21.70	2,810
24 Feb 15	21.35000 +0.31	21.64	21.25	21.57	6,883
23 Feb 15	21.04000 -0.02	21.25	21.02	21.05	5,651
20 Feb 15	21.06000 -0.06	21.20	20.80	21.10	8,035
19 Feb 15	21.12000 -0.13	21.26	20.62	21.12	9,458
18 Feb 15	21.25000 -0.03	21.37	21.08	21.26	13,426
17 Feb 15	21.28000 -0.14	21.37	21.07	21.37	10,303
13 Feb 15	21.42000 +0.00	21.52	21.25	21.43	6,727
12 Feb 15	21.42000 +0.06	21.46	21.16	21.38	8,750
11 Feb 15	21.36000 -0.11	21.50	21.01	21.31	21,408
10 Feb 15	21.47000 -0.25	21.61	21.47	21.52	1,099
09 Feb 15	21.72000 +0.05	21.73	21.51	21.71	3,870
06 Feb 15	21.67000 -0.02	21.75	21.50	21.64	4,492
05 Feb 15	21.69000 +0.08	21.70	21.65	21.65	1,499
04 Feb 15	21.61000 -0.22	21.83	21.45	21.66	17,842
03 Feb 15	21.83000 -0.01	21.93	21.12	21.45	3,488
02 Feb 15	21.84000 +0.06	21.94	21.75	21.94	2,126
30 Jan 15	21.78000 +0.00	21.78	21.78	21.78	1
29 Jan 15	21.78000 -0.28	22.13	21.78	21.91	3,717
28 Jan 15	22.06000 -0.24	22.25	22.04	22.04	4,052
27 Jan 15	22.30000 +0.34	22.42	22.00	22.34	5,852
26 Jan 15	21.96000 -0.29	22.15	21.75	21.90	8,847
23 Jan 15	22.25000 -0.38	22.70	22.25	22.67	13,977
22 Jan 15	22.63000 +0.00	22.74	22.58	22.59	2,540
21 Jan 15	22.63000 -0.13	22.76	22.51	22.68	3,753
20 Jan 15	22.76000 -0.13	22.90	22.69	22.76	2,893
16 Jan 15	22.89000 +0.19	22.94	22.79	22.94	3,464
15 Jan 15	22.70000 +0.02	22.74	22.65	22.68	2,918
14 Jan 15	22.68000 +0.00	22.79	22.64	22.67	2,805
13 Jan 15	22.68000 -0.08	22.88	22.44	22.88	5,785
12 Jan 15	22.76000 -0.19	22.83	22.73	22.73	1,603
09 Jan 15	22.95000 +0.05	23.00	22.69	22.69	5,007
08 Jan 15	22.90000 +0.09	22.90	22.67	22.68	2,327
07 Jan 15	22.81000 -0.04	22.98	22.81	22.95	1,258
06 Jan 15	22.85000 -0.01	22.96	22.79	22.91	3,538
05 Jan 15	22.86000 +0.00	22.97	22.63	22.63	3,962
02 Jan 15	22.86000 -0.08	22.86	22.71	22.71	410
31 Dec 14	22.94000 -0.20	23.22	22.94	23.03	1,736
30 Dec 14	23.14000 +0.07	23.16	23.05	23.13	2,666
29 Dec 14	23.07000 +0.07	23.17	22.78	23.03	9,838
26 Dec 14	23.00000 -0.02	23.16	22.74	22.97	1,208
24 Dec 14	23.02000 +0.00	23.02	23.02	23.02	164
23 Dec 14	23.02000 -0.10	23.14	22.82	22.82	5,702
22 Dec 14	23.12000 +0.06	23.14	22.91	23.06	7,701
19 Dec 14	23.06000 -0.03	23.14	22.85	23.06	11,006
18 Dec 14	23.09000 +0.04	23.17	23.02	23.17	7,568
17 Dec 14	23.05000 +0.08	23.17	22.90	23.16	7,896
16 Dec 14	22.97000 +0.09	23.07	22.52	22.52	1,713
15 Dec 14	22.88000 +0.05	22.94	22.56	22.76	5,484
12 Dec 14	22.83000 -0.17	23.19	22.75	23.13	5,329
11 Dec 14	23.00000 +0.09	23.07	22.81	23.01	3,695
10 Dec 14	22.91000 -0.11	23.16	22.69	23.05	3,048
09 Dec 14	23.02000 +0.01	23.18	22.61	22.90	7,363
08 Dec 14	23.01000 -0.08	23.14	22.60	23.14	9,519
05 Dec 14	23.09000 +0.01	23.15	22.99	23.08	4,070
04 Dec 14	23.08000 +0.10	23.14	22.71	22.80	10,365
03 Dec 14	22.98000 +0.15	22.98	22.75	22.77	2,518
02 Dec 14	22.83000 +0.09	22.90	22.52	22.69	9,513
01 Dec 14	22.74000 +0.09	22.99	22.50	22.83	9,507
28 Nov 14	22.65000 -0.50	23.15	22.65	23.15	6,326
26 Nov 14	23.15000 +0.05	23.23	22.80	23.13	7,652
25 Nov 14	23.10000 -0.10	23.22	22.88	23.22	1,121
24 Nov 14	23.20000 +0.50	23.20	22.45	22.68	7,781
21 Nov 14	22.70000 +0.20	22.94	22.38	22.38	228,060
20 Nov 14	22.50000 -0.08	22.55	22.16	22.55	6,043
19 Nov 14	22.58000 -0.13	22.59	22.31	22.54	6,546
18 Nov 14	22.71000 +0.35	22.74	21.78	22.33	8,616
17 Nov 14	22.36100 -0.39	22.75	22.36	22.60	6,371
14 Nov 14	22.74900 +0.04	22.80	22.66	22.77	2,771
13 Nov 14	22.71000 -0.13	22.85	22.71	22.83	8,049
12 Nov 14	22.84000 -0.12	22.90	22.75	22.88	36,113
11 Nov 14	22.96000 +0.13	23.00	22.75	22.81	9,212
10 Nov 14	22.83000 -0.25	23.13	22.75	22.95	11,613
07 Nov 14	23.08000 +0.19	23.13	22.92	22.92	5,407
06 Nov 14	22.89000 -0.30	23.14	22.89	23.10	6,365
05 Nov 14	23.19000 +0.10	23.19	22.94	23.05	2,083
04 Nov 14	23.09000 +0.06	23.09	22.83	22.90	5,948
03 Nov 14	23.03000 +0.24	23.10	22.67	22.72	16,741
31 Oct 14	22.79000 -0.06	22.86	22.67	22.86	5,178
30 Oct 14	22.85000 +0.09	22.86	22.56	22.79	6,729
29 Oct 14	22.76000 -0.10	22.86	22.74	22.85	3,656
28 Oct 14	22.86050 -0.01	23.00	22.84	22.93	6,164
27 Oct 14	22.87000 -0.02	23.00	22.79	22.90	6,195
24 Oct 14	22.89000 +0.00	23.00	22.76	22.95	2,508
23 Oct 14	22.89000 +0.11	23.10	22.78	22.80	9,565
22 Oct 14	22.78000 +0.00	22.78	22.59	22.74	1,935
21 Oct 14	22.78000 +0.09	22.80	22.55	22.80	8,693
20 Oct 14	22.69000 +0.05	22.80	22.51	22.60	7,547
17 Oct 14	22.64000 -0.03	22.83	22.43	22.70	8,393
16 Oct 14	22.67300 +0.24	22.73	22.41	22.41	8,722
15 Oct 14	22.43000 -0.32	22.77	22.42	22.61	4,515
14 Oct 14	22.75000 +0.31	22.88	22.41	22.41	20,833
13 Oct 14	22.44000 -0.07	22.45	22.10	22.41	12,932
10 Oct 14	22.51000 -0.37	23.09	22.51	22.86	4,311
09 Oct 14	22.88000 -0.01	23.08	22.76	22.89	7,623
08 Oct 14	22.89000 -0.15	23.06	22.83	22.95	7,314
07 Oct 14	23.04000 +0.02	23.20	22.90	22.90	9,782
06 Oct 14	23.02000 -0.06	23.10	22.93	23.10	2,982
03 Oct 14	23.08000 +0.34	23.15	22.85	22.85	41,334
02 Oct 14	22.74000 +0.01	22.95	22.65	22.90	8,221
01 Oct 14	22.73000 +0.02	22.95	22.47	22.80	13,162
30 Sep 14	22.71000 +0.11	22.88	22.60	22.60	11,099
29 Sep 14	22.60000 +0.09	22.70	22.50	22.55	10,574
26 Sep 14	22.51000 -0.02	22.66	22.34	22.61	19,119
25 Sep 14	22.53000 -0.13	22.71	22.25	22.60	4,212
24 Sep 14	22.66000 +0.04	22.72	22.50	22.65	7,806
23 Sep 14	22.62000 -0.03	22.93	22.55	22.63	86,700
22 Sep 14	22.65000 +0.00	22.80	22.55	22.55	14,900
19 Sep 14	22.65000 +0.13	22.65	22.50	22.52	15,300
18 Sep 14	22.52000 +0.12	22.65	22.40	22.45	37,100
17 Sep 14	22.40000 +0.09	22.45	22.20	22.32	14,200
16 Sep 14	22.31000 +0.11	22.35	21.97	22.35	8,300
15 Sep 14	22.20000 -0.12	22.31	22.01	22.17	11,000
12 Sep 14	22.32000 +0.15	22.35	22.00	22.19	14,800
11 Sep 14	22.17000 +0.18	22.34	22.00	22.00	5,700
10 Sep 14	21.99000 -0.15	22.24	21.79	22.24	16,800
09 Sep 14	22.14000 +0.14	22.15	21.87	22.06	17,800
08 Sep 14	22.00000 +0.16	22.26	21.59	21.90	14,800
05 Sep 14	21.84000 -0.16	22.14	21.81	21.95	5,800
04 Sep 14	22.00000 -0.06	22.33	22.00	22.33	2,900
03 Sep 14	22.06000 -0.14	22.23	22.01	22.18	10,400
02 Sep 14	22.20000 -0.14	22.40	21.87	22.25	16,000
29 Aug 14	22.34000 +0.26	22.34	21.76	22.10	14,700
28 Aug 14	22.08000 +0.37	22.28	21.49	21.74	8,600
27 Aug 14	21.71000 -0.06	22.18	21.58	21.72	16,000
26 Aug 14	21.77000 -0.10	22.03	21.71	21.84	12,900
25 Aug 14	21.87000 +0.02	21.88	21.61	21.87	7,000
22 Aug 14	21.85000 +0.10	21.85	21.71	21.74	3,800
21 Aug 14	21.75000 +0.10	21.84	21.58	21.61	15,800
20 Aug 14	21.65000 -0.29	21.97	21.56	21.83	9,600
19 Aug 14	21.94000 +0.01	21.94	21.67	21.86	8,800
18 Aug 14	21.93000 +0.22	21.93	21.63	21.85	7,200
15 Aug 14	21.71000 -0.23	22.00	21.62	22.00	6,600
14 Aug 14	21.94000 +0.20	22.00	21.66	21.66	11,500
13 Aug 14	21.74000 -0.09	21.88	21.68	21.88	8,800
12 Aug 14	21.83000 +0.04	22.05	21.59	21.74	7,600
11 Aug 14	21.79000 -0.03	21.86	21.70	21.70	7,100
08 Aug 14	21.82000 +0.17	21.92	21.62	21.83	16,300
07 Aug 14	21.65000 -0.28	22.01	21.61	21.87	3,000
06 Aug 14	21.93000 +0.11	22.08	21.69	21.71	13,800
05 Aug 14	21.82000 +0.02	21.95	21.70	21.88	8,300
04 Aug 14	21.80000 -0.50	22.44	21.51	22.44	16,900
01 Aug 14	22.30000 +0.38	22.32	21.93	21.99	12,100
31 Jul 14	21.92000 -0.38	22.47	21.90	22.28	8,300
30 Jul 14	22.30000 -0.06	22.50	22.13	22.50	8,500
29 Jul 14	22.36000 -0.02	22.50	22.32	22.50	10,000
28 Jul 14	22.38000 +0.15	22.38	22.05	22.19	12,700
25 Jul 14	22.23000 -0.12	22.39	22.11	22.18	5,100
24 Jul 14	22.35000 +0.17	22.41	22.00	22.29	7,300
23 Jul 14	22.18000 -0.22	22.45	22.14	22.45	10,100
22 Jul 14	22.40000 +0.08	22.45	22.12	22.39	12,400
21 Jul 14	22.32000 -0.13	22.45	21.98	22.34	7,700
18 Jul 14	22.45000 +0.39	22.45	22.02	22.10	9,300
17 Jul 14	22.06000 -0.09	22.10	21.84	21.84	7,100
16 Jul 14	22.15000 +0.13	22.30	22.15	22.21	3,700
15 Jul 14	22.02000 +0.11	22.13	21.85	21.97	4,000
14 Jul 14	21.91000 -0.26	22.25	21.85	22.25	12,000
11 Jul 14	22.17000 +0.15	22.22	21.92	22.05	3,800
10 Jul 14	22.02000 +0.00	22.25	21.76	21.76	13,900
09 Jul 14	22.02000 -0.04	22.24	21.96	22.07	8,600
08 Jul 14	22.06000 -0.19	22.25	21.90	22.25	13,600
07 Jul 14	22.25000 +0.01	22.25	22.03	22.18	8,900
03 Jul 14	22.24000 +0.14	22.29	21.33	22.23	6,900
02 Jul 14	22.10000 -0.20	22.30	22.03	22.30	32,400
01 Jul 14	22.30000 +0.28	22.50	21.86	21.86	38,800
30 Jun 14	22.02000 +1.01	22.17	20.96	20.96	41,300
27 Jun 14	21.01000 +0.67	21.13	20.30	20.30	847,000
26 Jun 14	20.34000 +0.00	20.50	20.19	20.25	16,800
25 Jun 14	20.34000 +0.08	20.49	20.13	20.16	29,300
24 Jun 14	20.26000 -0.03	20.45	20.08	20.45	51,600
23 Jun 14	20.29000 +0.02	20.45	20.25	20.26	36,300
20 Jun 14	20.27000 +0.08	20.44	20.07	20.22	67,400
19 Jun 14	20.19000 +0.01	20.29	20.01	20.21	23,400
18 Jun 14	20.18000 -0.07	20.38	20.06	20.37	12,100
17 Jun 14	20.25000 +0.26	20.25	19.86	20.20	15,500
16 Jun 14	19.99000 -0.07	20.16	19.93	19.93	13,700
13 Jun 14	20.06000 -0.01	20.43	20.02	20.15	14,000
12 Jun 14	20.07000 -0.14	20.38	19.95	20.26	15,600
11 Jun 14	20.21000 -0.29	20.85	20.10	20.33	11,300
10 Jun 14	20.50000 -0.19	20.98	20.36	20.69	12,500
09 Jun 14	20.69000 +0.02	21.14	20.31	20.76	11,100
06 Jun 14	20.67000 -0.03	20.95	20.26	20.76	25,900
05 Jun 14	20.70000 +0.43	20.91	20.10	20.20	14,800
04 Jun 14	20.27000 +0.13	20.27	20.05	20.15	12,000
03 Jun 14	20.14000 -0.21	20.73	20.10	20.31	27,400
02 Jun 14	20.35000 -0.30	20.80	20.15	20.77	13,800
30 May 14	20.65000 -0.27	21.02	20.62	21.02	11,800
29 May 14	20.92000 +0.12	21.32	20.72	20.72	11,000
28 May 14	20.80000 +0.11	21.00	20.70	20.90	13,300
27 May 14	20.69000 -0.06	20.88	20.26	20.82	8,600
23 May 14	20.75000 +0.33	20.83	20.18	20.44	16,100
22 May 14	20.42000 +0.05	20.56	20.02	20.12	11,500
21 May 14	20.37000 -0.03	20.69	20.08	20.41	26,900
20 May 14	20.40000 -0.26	20.86	20.36	20.54	25,000
19 May 14	20.66000 -0.19	20.90	20.42	20.70	12,200
16 May 14	20.85000 +0.54	20.85	20.21	20.25	10,100
15 May 14	20.31000 +0.02	20.51	20.26	20.28	25,600
14 May 14	20.29000 -0.82	21.45	20.25	21.45	16,300
13 May 14	21.11000 -0.13	21.16	20.94	21.01	23,100
12 May 14	21.24000 +0.83	21.50	20.31	20.31	15,000
09 May 14	20.41000 +0.28	20.79	20.05	20.05	19,700
08 May 14	20.13000 -0.01	20.87	20.06	20.16	11,300
07 May 14	20.14000 -0.08	20.32	19.99	20.17	17,700
06 May 14	20.22000 -0.09	20.35	20.21	20.30	25,300
05 May 14	20.31000 -0.14	20.35	20.17	20.28	13,100
02 May 14	20.45000 +0.12	20.45	20.33	20.35	10,600
01 May 14	20.33000 +0.08	20.46	20.16	20.27	23,200
30 Apr 14	20.25000 +0.04	20.71	20.01	20.01	13,500
29 Apr 14	20.21000 +0.18	20.66	20.05	20.13	15,000
28 Apr 14	20.03000 +0.22	20.31	19.81	19.97	15,800
25 Apr 14	19.81000 -0.44	20.46	19.79	20.16	12,900
24 Apr 14	20.25000 +0.00	20.70	20.20	20.27	9,700
23 Apr 14	20.25000 +0.00	20.44	20.05	20.16	12,200
22 Apr 14	20.25000 +0.10	20.27	20.05	20.05	15,200
21 Apr 14	20.15000 +0.10	20.47	20.05	20.06	5,700
17 Apr 14	20.05000 -0.07	20.53	19.95	20.12	16,600
16 Apr 14	20.12000 +0.02	20.32	20.00	20.13	7,600
15 Apr 14	20.10000 -0.01	20.81	20.00	20.15	17,200
14 Apr 14	20.11000 +0.00	20.35	20.10	20.35	9,600
11 Apr 14	20.11000 -0.23	20.70	20.10	20.16	12,200
10 Apr 14	20.34000 -0.47	20.99	20.08	20.99	31,000
09 Apr 14	20.81000 +0.36	20.86	20.21	20.45	26,500
08 Apr 14	20.45000 +0.15	20.65	20.39	20.42	11,500
07 Apr 14	20.30000 -0.41	20.80	20.11	20.67	21,700
04 Apr 14	20.71000 -0.17	20.98	20.70	20.98	28,900
03 Apr 14	20.88000 -0.22	21.20	20.64	21.04	33,400
02 Apr 14	21.10000 +0.04	21.27	20.66	21.02	26,100
01 Apr 14	21.06000 +0.07	21.19	20.80	20.91	39,000
31 Mar 14	20.99000 -0.17	21.21	20.90	21.04	19,600
28 Mar 14	21.16000 +0.50	21.41	20.61	20.79	22,400
27 Mar 14	20.66000 -0.25	21.02	20.61	21.02	9,700
26 Mar 14	20.91000 -0.51	21.52	20.83	21.52	22,700
25 Mar 14	21.42000 +0.19	21.94	20.98	21.10	11,100
24 Mar 14	21.23000 +0.02	21.46	20.85	21.24	5,500
21 Mar 14	21.21000 +0.05	21.51	21.02	21.30	15,900
20 Mar 14	21.16000 -0.10	21.50	20.87	21.32	10,600
19 Mar 14	21.26000 +0.38	21.50	20.80	20.95	11,400
18 Mar 14	20.88000 +0.13	20.90	20.59	20.77	4,600
17 Mar 14	20.75000 +0.10	20.82	20.41	20.71	3,200
14 Mar 14	20.65000 +0.14	20.71	20.50	20.50	1,700
13 Mar 14	20.51000 +0.12	20.70	20.19	20.36	35,800
12 Mar 14	20.39000 -0.10	20.72	20.24	20.24	4,100
11 Mar 14	20.49000 +0.01	20.76	20.00	20.40	13,900
10 Mar 14	20.48000 -0.26	20.98	20.34	20.60	8,200
07 Mar 14	20.74000 +0.29	20.82	20.22	20.51	3,900
06 Mar 14	20.45000 +0.05	20.76	20.31	20.37	8,100
05 Mar 14	20.40000 -0.42	20.95	20.35	20.69	7,800
04 Mar 14	20.82000 +0.31	21.76	20.45	20.68	23,700
03 Mar 14	20.51000 -0.28	20.75	20.20	20.57	3,900
28 Feb 14	20.79000 +0.00	20.97	20.24	20.87	14,500
27 Feb 14	20.79000 +0.07	20.88	20.53	20.88	2,700
26 Feb 14	20.72000 +0.14	20.89	20.52	20.89	2,800
25 Feb 14	20.58000 -0.05	20.95	20.46	20.54	4,800
24 Feb 14	20.63000 +0.02	20.75	20.30	20.55	8,100
21 Feb 14	20.61000 +0.00	20.86	20.50	20.74	11,900
20 Feb 14	20.61000 +0.02	20.90	20.15	20.39	7,100
19 Feb 14	20.59000 -0.99	21.46	20.15	21.41	21,000
18 Feb 14	21.58000 +1.41	21.58	20.25	20.30	7,800
14 Feb 14	20.17000 -1.05	21.28	19.91	21.28	4,200
13 Feb 14	21.22000 +1.18	21.34	20.64	20.87	8,900
12 Feb 14	20.04000 +0.53	20.18	19.65	19.75	20,700
11 Feb 14	19.51000 +0.22	19.66	19.15	19.17	7,700
10 Feb 14	19.29000 -0.02	19.30	19.12	19.27	5,000
07 Feb 14	19.31000 -0.10	19.73	19.14	19.38	9,600
06 Feb 14	19.41000 -0.07	20.18	19.25	19.55	10,100
05 Feb 14	19.48000 -0.35	20.36	19.29	19.71	5,900
04 Feb 14	19.83000 +0.02	19.99	19.75	19.80	14,300
03 Feb 14	19.81000 -0.34	20.16	19.67	20.11	22,500
31 Jan 14	20.15000 -1.25	21.10	19.87	21.10	12,000
30 Jan 14	21.40000 +0.15	22.90	21.19	22.90	10,400
29 Jan 14	21.25000 -0.75	21.26	20.35	20.92	7,900
28 Jan 14	22.00000 +0.00	22.00	21.18	21.18	10,200
27 Jan 14	22.00000 +0.50	23.50	21.26	23.50	6,200
24 Jan 14	21.50000 +0.14	23.34	21.05	21.22	4,100
23 Jan 14	21.36000 -0.07	21.68	21.09	21.09	2,600
22 Jan 14	21.43000 +0.07	21.50	21.17	21.31	5,800
21 Jan 14	21.36000 +0.44	21.48	21.02	21.02	5,100
17 Jan 14	20.92000 +0.26	21.17	20.70	20.70	6,100
16 Jan 14	20.66000 -0.26	20.83	20.56	20.81	2,600
15 Jan 14	20.92000 +0.62	21.00	20.40	20.99	11,400
14 Jan 14	20.30000 -0.29	20.62	20.03	20.62	12,200
13 Jan 14	20.59000 -0.36	21.96	20.34	21.92	14,100
10 Jan 14	20.95000 +0.89	21.27	20.08	20.08	4,000
09 Jan 14	20.06000 +1.18	20.18	18.99	18.99	35,000
08 Jan 14	18.88000 -0.23	19.10	18.86	19.02	5,900
07 Jan 14	19.11000 +0.20	19.12	18.90	19.02	3,800
06 Jan 14	18.91000 +0.10	18.97	18.75	18.88	11,200
03 Jan 14	18.81000 +0.09	18.88	18.72	18.72	5,900
02 Jan 14	18.72000 -0.13	18.80	18.60	18.72	6,200
31 Dec 13	18.85000 +0.11	18.88	18.67	18.67	28,700
30 Dec 13	18.74000 +0.09	18.75	18.65	18.65	4,700
27 Dec 13	18.65000 -0.09	18.75	18.57	18.75	11,100
26 Dec 13	18.74000 -0.01	18.75	18.61	18.75	24,400
24 Dec 13	18.75000 -0.21	18.89	18.75	18.76	3,100
23 Dec 13	18.96000 +0.21	19.13	18.66	18.87	10,400
20 Dec 13	18.75000 +0.09	18.95	18.54	18.75	36,200
19 Dec 13	18.66000 -0.04	18.85	18.65	18.76	4,700
18 Dec 13	18.70000 +0.15	18.85	18.43	18.64	12,800
17 Dec 13	18.55000 -0.09	18.69	18.40	18.60	7,600
16 Dec 13	18.64000 +0.13	18.68	18.39	18.53	4,500
13 Dec 13	18.51000 +0.04	18.65	18.35	18.46	5,800
12 Dec 13	18.47000 -0.03	18.59	18.32	18.32	7,800
11 Dec 13	18.50000 -0.02	18.55	18.46	18.52	11,500
10 Dec 13	18.52000 -0.31	18.84	18.51	18.75	24,700
09 Dec 13	18.83000 +0.23	18.89	18.70	18.80	13,800
06 Dec 13	18.60000 -0.10	19.25	18.59	18.88	38,300
05 Dec 13	18.70000 -0.07	18.83	18.62	18.63	9,300
04 Dec 13	18.77000 -0.06	19.00	18.72	19.00	5,300
03 Dec 13	18.83000 +0.23	18.99	18.60	18.66	16,500
02 Dec 13	18.60000 -0.38	19.00	18.60	18.91	7,800
29 Nov 13	18.98000 +0.19	18.99	18.71	18.75	30,800
27 Nov 13	18.79000 -0.02	19.14	18.74	18.77	19,400
26 Nov 13	18.81000 -0.05	19.05	18.65	18.90	16,700
25 Nov 13	18.86000 +0.02	19.08	18.66	18.78	33,000
22 Nov 13	18.84000 +0.04	19.09	18.66	18.80	15,700
21 Nov 13	18.80000 -0.10	18.97	18.75	18.92	10,100
20 Nov 13	18.90000 +0.11	19.00	18.81	18.81	2,700
19 Nov 13	18.79000 -0.13	19.17	18.70	18.70	25,700
18 Nov 13	18.92000 +0.13	19.08	18.84	18.84	1,700
15 Nov 13	18.79000 +0.06	18.85	18.70	18.80	28,700
14 Nov 13	18.73000 -0.33	19.00	18.73	18.99	26,700
13 Nov 13	19.06000 +0.30	19.26	18.60	18.61	19,400
12 Nov 13	18.76000 -0.14	19.23	18.75	18.90	5,100
11 Nov 13	18.90000 +0.24	19.23	18.69	18.75	41,000
08 Nov 13	18.66000 +0.15	18.89	18.53	18.53	5,800
07 Nov 13	18.51000 -0.32	18.98	18.51	18.93	6,700
06 Nov 13	18.83000 +0.39	19.15	18.58	18.58	33,400
05 Nov 13	18.44000 +0.37	18.59	18.09	18.10	7,800
04 Nov 13	18.07000 +0.05	18.25	17.66	18.03	17,900
01 Nov 13	18.02000 -0.15	18.36	17.67	18.11	16,000
31 Oct 13	18.17000 +0.05	18.43	17.81	18.23	3,500
30 Oct 13	18.12000 -0.23	18.44	17.94	18.19	4,700
29 Oct 13	18.35000 +0.44	18.44	17.90	17.92	11,900
28 Oct 13	17.91000 +0.17	18.09	17.50	17.80	7,000
25 Oct 13	17.74000 -0.23	18.07	17.70	18.07	5,800
24 Oct 13	17.97000 +0.11	18.19	17.30	17.30	4,000
23 Oct 13	17.86000 +0.04	18.06	17.78	17.78	7,100
22 Oct 13	17.82000 -0.02	18.11	17.60	17.60	5,900
21 Oct 13	17.84000 -0.12	18.14	17.77	18.05	14,400
18 Oct 13	17.96000 +0.35	17.97	17.57	17.80	21,300
17 Oct 13	17.61000 -0.10	17.69	17.52	17.57	11,400
16 Oct 13	17.71000 +0.03	17.90	17.59	17.59	6,400
15 Oct 13	17.68000 -0.05	17.75	17.66	17.67	9,500
14 Oct 13	17.73000 +0.19	17.75	17.38	17.75	8,300
11 Oct 13	17.54000 +0.13	17.59	17.34	17.42	9,500
10 Oct 13	17.41000 -0.10	17.85	17.40	17.58	17,900
09 Oct 13	17.51000 +0.01	17.53	17.27	17.42	12,800
08 Oct 13	17.50000 +0.10	17.69	17.41	17.45	7,000
07 Oct 13	17.40000 -0.32	17.88	17.32	17.55	8,300
04 Oct 13	17.72000 +0.20	17.76	17.47	17.47	2,000
03 Oct 13	17.52000 -0.20	17.71	17.38	17.53	9,200
02 Oct 13	17.72000 -0.28	18.02	17.69	17.91	5,800
01 Oct 13	18.00000 -0.06	18.23	17.83	18.10	8,500
30 Sep 13	18.06000 +0.14	18.11	17.78	17.78	5,200
27 Sep 13	17.92000 -0.08	18.11	17.85	17.90	2,100
26 Sep 13	18.00000 -0.16	18.10	17.77	18.10	7,200
25 Sep 13	18.16000 +0.11	18.28	18.03	18.25	16,000
24 Sep 13	18.05000 -0.17	18.28	18.01	18.07	20,100
23 Sep 13	18.22000 -0.03	18.30	18.13	18.20	15,400
20 Sep 13	18.25000 +0.60	18.28	17.59	17.66	33,000
19 Sep 13	17.65000 -0.32	17.81	17.57	17.70	2,400
18 Sep 13	17.97000 +0.44	18.00	17.50	17.50	11,100
17 Sep 13	17.53000 -0.01	17.53	17.47	17.53	6,600
16 Sep 13	17.54000 +0.07	17.55	17.37	17.55	24,500
13 Sep 13	17.47000 +0.09	17.55	17.22	17.44	4,200
12 Sep 13	17.38000 -0.12	17.56	17.29	17.31	5,300
11 Sep 13	17.50000 +0.00	17.75	17.26	17.45	16,200
10 Sep 13	17.50000 -0.07	17.54	17.26	17.26	1,900
09 Sep 13	17.57000 +0.35	17.57	17.30	17.30	11,300
06 Sep 13	17.22000 +0.08	17.42	17.21	17.26	2,400
05 Sep 13	17.14000 +0.12	17.15	16.95	17.10	3,100
04 Sep 13	17.02000 -0.08	17.43	16.98	16.99	9,300
03 Sep 13	17.10000 +0.04	17.33	17.01	17.23	6,600
30 Aug 13	17.06000 -0.42	17.46	17.00	17.46	7,400
29 Aug 13	17.48000 +0.30	17.48	17.47	17.47	2,600
28 Aug 13	17.18000 +0.12	17.45	17.07	17.10	4,100
27 Aug 13	17.06000 -0.24	17.32	17.03	17.21	40,000
26 Aug 13	17.30000 -0.22	17.58	17.30	17.47	3,800
23 Aug 13	17.52000 +0.15	17.66	17.35	17.42	8,400
22 Aug 13	17.37000 +0.25	17.38	17.21	17.21	2,900
21 Aug 13	17.12000 -0.11	17.28	17.04	17.04	4,400
20 Aug 13	17.23000 +0.02	17.46	17.01	17.20	13,300
19 Aug 13	17.21000 -0.08	17.47	17.08	17.25	12,800
16 Aug 13	17.29000 +0.04	17.47	16.86	17.17	21,300
15 Aug 13	17.25000 -0.31	17.63	17.07	17.41	16,900
14 Aug 13	17.56000 -0.26	18.05	17.45	17.75	8,600
13 Aug 13	17.82000 -0.19	18.04	17.67	17.99	5,800
12 Aug 13	18.01000 -0.21	18.47	17.91	18.11	12,500
09 Aug 13	18.22000 +0.01	18.47	18.22	18.23	4,300
08 Aug 13	18.21000 +0.01	18.44	18.00	18.25	7,600
07 Aug 13	18.20000 +0.33	18.23	17.97	18.01	8,300
06 Aug 13	17.87000 -0.53	18.55	17.87	18.43	14,700
05 Aug 13	18.40000 +0.15	18.43	18.01	18.13	8,200
02 Aug 13	18.25000 -0.03	18.45	18.09	18.20	6,200
01 Aug 13	18.28000 +0.03	18.56	18.21	18.34	10,800
31 Jul 13	18.25000 -0.05	18.58	18.10	18.44	18,800
30 Jul 13	18.30000 +0.02	18.59	18.29	18.43	11,000
29 Jul 13	18.28000 -0.16	18.50	18.21	18.45	19,400
26 Jul 13	18.44000 -0.06	18.67	18.34	18.35	17,200
25 Jul 13	18.50000 +0.00	18.64	18.47	18.55	32,800
24 Jul 13	18.50000 +0.01	18.68	18.49	18.61	12,100
23 Jul 13	18.49000 +0.02	18.61	18.25	18.25	15,200
22 Jul 13	18.47000 -0.17	18.69	18.45	18.57	10,300
19 Jul 13	18.64000 -0.03	18.69	18.54	18.62	9,100
18 Jul 13	18.67000 +0.17	18.69	18.50	18.50	5,800
17 Jul 13	18.50000 +0.03	18.64	18.45	18.64	8,900
16 Jul 13	18.47000 -0.04	18.60	18.45	18.51	13,000
15 Jul 13	18.51000 -0.07	18.66	18.45	18.54	12,600
12 Jul 13	18.58000 +0.10	18.73	18.29	18.43	3,900
11 Jul 13	18.48000 +0.02	18.50	18.32	18.50	20,900
10 Jul 13	18.46000 -0.01	18.50	18.21	18.40	16,900
09 Jul 13	18.47000 +0.06	18.60	18.26	18.50	26,100
08 Jul 13	18.41000 -0.08	18.56	18.41	18.56	10,600
05 Jul 13	18.49000 -0.07	18.70	18.26	18.70	17,500
03 Jul 13	18.56000 +0.17	18.69	18.26	18.40	6,700
02 Jul 13	18.39000 -0.11	18.50	17.66	17.66	8,900
01 Jul 13	18.50000 +0.00	18.60	18.10	18.59	13,500
28 Jun 13	18.50000 -0.18	18.50	18.20	18.50	86,000
27 Jun 13	18.68000 +0.17	18.70	18.33	18.62	10,700
26 Jun 13	18.51000 -0.13	18.69	18.42	18.66	5,700
25 Jun 13	18.64000 +0.14	18.70	18.30	18.70	9,400
24 Jun 13	18.50000 +0.03	18.54	18.10	18.27	10,900
21 Jun 13	18.47000 +0.73	18.47	17.84	17.84	25,100
20 Jun 13	17.74000 -0.48	18.41	17.73	17.95	7,900
19 Jun 13	18.21500 -0.42	18.41	18.08	18.15	10,800
18 Jun 13	18.64000 +0.37	18.69	18.00	18.07	19,300
17 Jun 13	18.27000 +0.40	18.50	18.07	18.07	29,400
14 Jun 13	17.87000 -0.42	18.25	17.87	18.18	6,500
13 Jun 13	18.29000 +0.74	18.29	17.50	17.53	17,400
12 Jun 13	17.55000 -0.09	17.84	17.51	17.84	4,600
11 Jun 13	17.64000 -0.18	17.87	17.64	17.81	5,000
10 Jun 13	17.82000 +0.03	17.93	17.82	17.82	148,900
07 Jun 13	17.79000 +0.08	18.14	17.55	17.79	53,800
06 Jun 13	17.71000 +0.28	17.88	17.35	17.35	16,700
05 Jun 13	17.43000 -0.20	17.83	17.40	17.59	8,300
04 Jun 13	17.63000 -0.17	17.90	17.32	17.78	26,000
03 Jun 13	17.80000 +0.28	18.08	17.41	17.52	28,600
31 May 13	17.52000 -0.37	17.84	17.40	17.71	6,400
30 May 13	17.89000 +0.19	18.14	17.89	18.14	2,100
29 May 13	17.70000 -0.19	17.85	17.68	17.68	2,600
28 May 13	17.89000 -0.05	18.46	17.68	18.20	15,700
24 May 13	17.94000 +0.00	18.25	17.88	17.98	4,600
23 May 13	17.94000 +0.14	18.12	17.71	17.71	7,100
22 May 13	17.80000 -0.32	18.24	17.65	18.24	4,700
21 May 13	18.12000 +0.09	18.34	17.92	18.01	4,200
20 May 13	18.03000 +0.04	18.20	17.84	18.20	3,000
17 May 13	17.99000 +0.11	18.10	17.49	17.92	6,200
16 May 13	17.88000 +0.10	17.88	17.48	17.48	2,200
15 May 13	17.78000 -0.23	17.98	17.67	17.93	1,700
14 May 13	18.01000 +0.08	18.10	17.93	17.93	4,800
13 May 13	17.93000 -0.25	18.15	17.82	18.15	4,100
10 May 13	18.18000 +0.15	18.18	18.07	18.07	800
09 May 13	18.03000 -0.42	18.50	17.87	18.48	11,100
08 May 13	18.45000 -0.01	18.50	18.30	18.45	3,400
07 May 13	18.46000 +0.02	18.53	18.24	18.53	12,700
06 May 13	18.44000 -0.05	18.44	18.34	18.42	1,200
03 May 13	18.49000 +0.46	18.49	18.15	18.23	3,800
02 May 13	18.03000 +0.54	18.06	17.61	17.61	7,000
01 May 13	17.49000 -0.61	18.09	17.49	18.02	18,400
30 Apr 13	18.10000 -0.43	18.55	17.19	18.55	15,000
29 Apr 13	18.53000 +0.26	18.61	18.26	18.26	2,200
26 Apr 13	18.27000 -0.07	18.48	18.19	18.31	3,600
25 Apr 13	18.34000 -0.03	18.50	18.24	18.50	2,900
24 Apr 13	18.37000 +0.28	18.39	18.10	18.38	2,800
23 Apr 13	18.09000 +0.18	18.10	17.83	18.01	3,600
22 Apr 13	17.91000 -0.02	17.91	17.51	17.51	2,800
19 Apr 13	17.93000 +0.63	17.94	17.35	17.35	5,600
18 Apr 13	17.30000 +0.25	17.49	17.23	17.23	7,000
17 Apr 13	17.05000 -1.28	18.20	16.90	18.20	35,700
16 Apr 13	18.33000 +0.41	18.52	18.05	18.05	4,200
15 Apr 13	17.92000 -0.76	18.60	17.85	18.60	7,000
12 Apr 13	18.68000 +0.06	18.70	18.57	18.57	5,100
11 Apr 13	18.62000 -0.01	18.70	18.61	18.61	4,100
10 Apr 13	18.63000 +0.16	18.63	18.12	18.37	4,900
09 Apr 13	18.47000 -0.15	18.80	18.44	18.55	6,000
08 Apr 13	18.62000 +0.21	18.62	18.33	18.50	5,500
05 Apr 13	18.41000 -0.13	18.92	18.26	18.26	8,200
04 Apr 13	18.54000 +0.21	18.54	18.05	18.25	4,600
03 Apr 13	18.33000 +0.07	18.52	18.18	18.34	6,600
02 Apr 13	18.26000 -0.24	18.49	18.25	18.28	8,900
01 Apr 13	18.50000 -0.11	18.50	18.32	18.32	3,700
28 Mar 13	18.61000 +0.01	18.75	18.31	18.75	5,400
27 Mar 13	18.60000 -0.16	18.73	18.54	18.62	5,000
26 Mar 13	18.76000 -0.05	18.91	18.71	18.91	2,300
25 Mar 13	18.81000 +0.20	18.85	18.73	18.75	2,000
22 Mar 13	18.61000 +0.23	18.61	18.40	18.40	4,300
21 Mar 13	18.38000 -0.10	18.40	18.28	18.28	4,600
20 Mar 13	18.48000 +0.57	18.48	18.08	18.08	2,600
19 Mar 13	17.91000 -0.48	18.37	17.89	17.89	2,400
18 Mar 13	18.39000 +0.12	18.65	17.76	18.16	7,100
15 Mar 13	18.27000 -0.18	18.50	18.21	18.50	20,000
14 Mar 13	18.45000 -0.13	18.50	18.31	18.50	5,400
13 Mar 13	18.58000 +0.24	18.58	18.58	18.58	1,000
12 Mar 13	18.34000 -0.03	18.49	18.34	18.38	3,800
11 Mar 13	18.37000 -0.21	18.56	18.20	18.56	6,000
08 Mar 13	18.58000 -0.22	18.98	18.58	18.98	7,600
07 Mar 13	18.80000 -0.12	18.94	18.74	18.94	1,800
06 Mar 13	18.92000 +0.09	18.92	18.73	18.84	5,300
05 Mar 13	18.83000 +0.26	19.00	18.74	18.74	4,600
04 Mar 13	18.57000 -0.21	18.65	18.57	18.60	4,100
01 Mar 13	18.78000 +0.34	18.78	18.21	18.25	2,900
28 Feb 13	18.44000 -0.04	18.45	18.20	18.20	3,800
27 Feb 13	18.48000 +0.01	18.55	18.21	18.53	7,000
26 Feb 13	18.47000 +0.13	18.50	18.40	18.48	7,600
25 Feb 13	18.34000 -0.24	18.55	18.28	18.55	9,800
22 Feb 13	18.58000 +0.04	18.67	18.50	18.67	6,100
21 Feb 13	18.54000 +0.24	18.68	18.30	18.36	5,200
20 Feb 13	18.30000 -0.19	18.70	18.30	18.48	25,800
19 Feb 13	18.49000 +0.03	18.50	18.48	18.50	4,100
15 Feb 13	18.46000 -0.03	18.72	18.34	18.67	13,300
14 Feb 13	18.49000 +0.03	18.50	18.48	18.50	2,700
13 Feb 13	18.46000 -0.30	18.50	18.10	18.50	7,500
12 Feb 13	18.76000 +0.32	18.76	18.76	18.76	900
11 Feb 13	18.44000 +0.05	18.48	18.44	18.44	1,700
08 Feb 13	18.39000 -0.12	18.50	18.39	18.50	5,200
07 Feb 13	18.51000 -0.28	18.76	18.26	18.74	13,400
06 Feb 13	18.79000 -0.09	19.05	18.76	19.03	4,200
05 Feb 13	18.88000 +0.13	18.95	18.83	18.93	1,600
04 Feb 13	18.75000 -0.50	19.18	18.72	19.03	7,800
01 Feb 13	19.25000 +0.16	19.25	19.04	19.19	3,200
31 Jan 13	19.09000 -0.12	19.25	19.09	19.21	9,300
30 Jan 13	19.21000 -0.04	19.22	19.21	19.21	3,300
29 Jan 13	19.25000 +0.00	19.25	19.14	19.23	3,800
28 Jan 13	19.25000 +0.03	19.25	18.87	18.92	3,800
25 Jan 13	19.22000 +0.12	19.30	19.19	19.30	1,400
24 Jan 13	19.10000 -0.08	19.30	19.09	19.24	1,800
23 Jan 13	19.18000 +0.02	19.30	19.17	19.17	1,900
22 Jan 13	19.16000 -0.07	19.16	18.76	18.76	5,000
18 Jan 13	19.23000 +0.30	19.26	18.86	18.86	5,300
17 Jan 13	18.93000 +0.03	18.93	18.65	18.71	2,900
16 Jan 13	18.90000 -0.11	18.97	18.90	18.97	1,000
15 Jan 13	19.01000 -0.19	19.45	18.80	19.18	8,500
14 Jan 13	19.20000 +0.22	19.20	19.04	19.13	6,000
11 Jan 13	18.98000 -0.05	19.05	18.82	19.04	26,200
10 Jan 13	19.03000 +0.25	19.04	18.87	18.89	6,600
09 Jan 13	18.78000 -0.05	18.93	18.39	18.93	6,000
08 Jan 13	18.83000 -0.08	18.92	18.65	18.87	9,200
07 Jan 13	18.91000 -0.17	19.08	18.87	19.00	3,900
04 Jan 13	19.08000 +0.30	19.09	18.89	18.92	10,400
03 Jan 13	18.78000 +0.27	18.82	18.22	18.23	4,600
02 Jan 13	18.51000 +0.26	18.80	18.18	18.25	33,900
31 Dec 12	18.25000 +0.49	18.25	17.65	17.86	44,000
28 Dec 12	17.76000 -0.29	18.15	17.70	17.97	39,500
27 Dec 12	18.05000 -0.10	18.25	17.99	18.10	16,100
26 Dec 12	18.15000 -0.01	18.23	18.02	18.23	9,100
24 Dec 12	18.16000 -0.07	18.23	18.00	18.01	8,800
21 Dec 12	18.23000 -0.03	18.37	18.20	18.36	35,000
20 Dec 12	18.26000 -0.03	18.29	18.20	18.20	32,600
19 Dec 12	18.29000 -0.01	18.38	18.17	18.36	13,400
18 Dec 12	18.30000 +0.02	18.30	18.02	18.02	12,500
17 Dec 12	18.28000 +0.23	18.35	18.13	18.13	9,900
14 Dec 12	18.05000 -0.09	18.13	18.01	18.01	6,100
13 Dec 12	18.14000 +0.02	18.20	17.94	18.19	13,000
12 Dec 12	18.12000 -0.17	18.38	18.12	18.38	5,700
11 Dec 12	18.29000 +0.15	18.35	18.19	18.20	9,800
10 Dec 12	18.14000 -0.04	18.33	18.07	18.20	10,100
07 Dec 12	18.18000 -0.12	18.36	18.16	18.20	9,200
06 Dec 12	18.30000 +0.07	18.34	18.10	18.20	4,100
05 Dec 12	18.23000 -0.02	18.39	18.10	18.20	22,100
04 Dec 12	18.25000 -0.03	18.35	18.09	18.09	18,100
03 Dec 12	18.28000 +0.01	18.35	18.10	18.35	9,200
30 Nov 12	18.27000 -0.05	18.39	18.12	18.39	4,300
29 Nov 12	18.32000 -0.17	18.59	18.02	18.59	4,400
28 Nov 12	18.49000 +0.12	18.49	17.83	17.90	4,500
27 Nov 12	18.37000 -0.23	18.50	18.36	18.39	3,800
26 Nov 12	18.60000 +0.21	18.69	18.40	18.60	5,500
23 Nov 12	18.39000 +0.07	18.45	18.02	18.45	3,300
21 Nov 12	18.32000 +0.06	18.41	18.22	18.25	2,200
20 Nov 12	18.26000 -0.30	18.62	18.26	18.43	2,800
19 Nov 12	18.56000 +1.12	18.56	17.63	17.63	11,900
16 Nov 12	17.44000 +0.05	17.67	17.34	17.34	16,700
15 Nov 12	17.39000 +0.11	17.42	17.33	17.33	5,300
14 Nov 12	17.28000 -0.29	17.72	17.25	17.72	12,400
13 Nov 12	17.57000 +0.18	17.57	17.31	17.46	2,000
12 Nov 12	17.39000 -0.02	17.50	17.39	17.42	2,400
09 Nov 12	17.41000 +0.57	17.41	16.76	16.76	15,600
08 Nov 12	16.84000 -0.22	17.35	16.78	17.08	18,300
07 Nov 12	17.06000 -1.13	17.93	17.01	17.92	19,100
06 Nov 12	18.19000 +0.24	18.21	17.85	18.03	21,200
05 Nov 12	17.95000 -0.14	18.62	17.86	18.15	6,200
02 Nov 12	18.09000 -0.88	19.06	18.09	19.06	19,100
01 Nov 12	18.97000 +0.06	19.95	18.66	18.86	56,600
31 Oct 12	18.91000 +0.36	19.10	18.47	19.09	22,600
26 Oct 12	18.55000 -0.32	18.89	18.40	18.84	16,200
25 Oct 12	18.87000 +0.68	19.00	18.31	18.31	1,600
24 Oct 12	18.19000 -0.32	18.33	18.15	18.15	1,700
23 Oct 12	18.51000 -0.25	18.74	18.51	18.74	2,900
22 Oct 12	18.76000 +0.28	18.76	18.44	18.44	3,900
19 Oct 12	18.48000 -0.16	18.79	18.06	18.54	22,700
18 Oct 12	18.64000 +0.03	18.76	18.61	18.76	1,700
17 Oct 12	18.61000 -0.07	18.87	18.32	18.32	1,700
16 Oct 12	18.68000 +0.22	18.85	18.29	18.35	13,200
15 Oct 12	18.46000 +0.25	18.57	18.23	18.23	3,400
12 Oct 12	18.21000 -0.34	18.75	18.10	18.50	15,400
11 Oct 12	18.55000 -0.02	18.90	18.05	18.66	5,200
10 Oct 12	18.57000 +0.44	18.65	17.60	17.75	10,300
09 Oct 12	18.13000 -1.02	19.18	18.10	19.18	7,800
08 Oct 12	19.15000 +0.16	19.45	18.65	19.01	27,500
05 Oct 12	18.99000 +0.07	19.19	18.64	18.91	24,900
04 Oct 12	18.92000 +0.73	18.92	18.19	18.35	26,400
03 Oct 12	18.19000 -0.07	18.30	18.07	18.30	6,300
02 Oct 12	18.26000 -0.04	18.39	18.15	18.39	29,400
01 Oct 12	18.30000 +0.31	18.36	18.09	18.09	7,000
28 Sep 12	17.99000 -0.28	18.23	17.77	18.20	14,600
27 Sep 12	18.27000 +0.12	18.29	17.79	18.21	5,700
26 Sep 12	18.15000 -0.13	18.40	17.75	18.26	17,600
25 Sep 12	18.28000 +0.11	18.35	18.23	18.25	8,500
24 Sep 12	18.17000 +0.05	18.25	18.04	18.04	6,300
21 Sep 12	18.12000 +0.35	18.12	17.95	18.07	44,000
20 Sep 12	17.77000 -0.25	17.98	17.12	17.95	8,000
19 Sep 12	18.02000 +0.50	18.02	17.54	17.55	9,900
18 Sep 12	17.52000 +0.15	17.55	17.33	17.37	9,200
17 Sep 12	17.37000 +0.06	17.40	17.21	17.35	9,000
14 Sep 12	17.31000 -0.09	17.40	17.18	17.35	17,300
13 Sep 12	17.40000 -0.04	17.44	17.32	17.40	14,700
12 Sep 12	17.44000 +0.30	17.45	17.29	17.45	9,100
11 Sep 12	17.14000 +0.13	17.14	17.00	17.00	2,600
10 Sep 12	17.01000 -0.33	17.35	17.01	17.35	120,600
07 Sep 12	17.34000 +0.01	17.40	17.17	17.40	6,700
06 Sep 12	17.33000 +0.61	17.39	16.76	16.76	14,600
05 Sep 12	16.72000 -0.26	17.00	16.43	17.00	13,600
04 Sep 12	16.98000 -0.02	17.00	16.93	16.94	7,200
31 Aug 12	17.00000 +0.17	17.00	16.91	16.97	5,500
30 Aug 12	16.83000 -0.17	17.00	16.83	16.99	4,400
29 Aug 12	17.00000 +0.01	17.00	16.99	16.99	2,400
28 Aug 12	16.99000 +0.01	17.00	16.93	16.96	26,700
27 Aug 12	16.98000 -0.11	17.09	16.98	17.09	2,700
24 Aug 12	17.09000 +0.16	17.13	16.95	16.95	2,300
23 Aug 12	16.93000 +0.03	17.09	16.83	16.90	7,000
22 Aug 12	16.90000 -0.02	17.13	16.90	17.04	4,200
21 Aug 12	16.92000 -0.20	17.19	16.92	17.05	3,900
20 Aug 12	17.12000 -0.05	17.17	16.85	17.10	18,900
17 Aug 12	17.17000 +0.05	17.17	17.00	17.03	17,600
16 Aug 12	17.12000 -0.15	17.23	16.98	17.19	8,100
15 Aug 12	17.27000 +0.33	17.29	17.04	17.05	5,900
14 Aug 12	16.94000 -0.22	17.35	16.85	17.16	34,700
13 Aug 12	17.16000 +0.46	17.16	17.00	17.15	9,400
10 Aug 12	16.70000 -0.41	17.02	16.61	16.98	4,400
09 Aug 12	17.11000 +0.00	17.13	16.80	17.06	2,100
08 Aug 12	17.11000 -0.03	17.11	16.75	17.10	5,700
07 Aug 12	17.14000 +0.07	17.16	17.05	17.16	11,600
06 Aug 12	17.07000 +0.15	17.18	16.86	16.86	5,900
03 Aug 12	16.92000 +0.56	17.19	16.31	16.31	12,900
02 Aug 12	16.36000 +0.06	16.55	16.01	16.14	12,500
01 Aug 12	16.30000 -0.52	16.92	16.29	16.80	17,900
31 Jul 12	16.82000 +0.00	16.93	16.45	16.45	11,900
30 Jul 12	16.82000 -0.19	17.13	16.77	17.02	9,000
27 Jul 12	17.01000 +0.32	17.08	16.28	16.74	17,400
26 Jul 12	16.69000 +0.39	16.88	16.31	16.47	8,100
25 Jul 12	16.30000 +0.09	16.50	16.01	16.35	5,700
24 Jul 12	16.21000 -0.30	16.48	15.51	15.51	13,100
23 Jul 12	16.51000 -0.35	16.86	16.00	16.65	17,300
20 Jul 12	16.86000 -0.31	17.23	16.81	17.05	9,200
19 Jul 12	17.17000 -0.17	17.34	17.17	17.34	2,600
18 Jul 12	17.34000 +0.19	17.34	17.17	17.17	6,300
17 Jul 12	17.15000 -0.16	17.40	17.15	17.36	18,300
16 Jul 12	17.31000 -0.08	17.39	17.27	17.39	6,800
13 Jul 12	17.39000 +0.15	17.45	16.87	17.25	19,700
12 Jul 12	17.24000 +0.00	17.24	17.00	17.22	18,800
11 Jul 12	17.24000 -0.01	17.26	17.19	17.25	11,800
10 Jul 12	17.25000 +0.03	17.25	17.11	17.24	12,300
09 Jul 12	17.22000 +0.14	17.23	17.03	17.08	4,700
06 Jul 12	17.08000 -0.08	17.25	17.00	17.02	12,400
05 Jul 12	17.16000 -0.19	17.40	16.88	17.25	13,700
03 Jul 12	17.35000 -0.04	17.39	17.18	17.33	11,000
02 Jul 12	17.39000 +0.26	17.50	17.14	17.14	28,500
29 Jun 12	17.13000 +0.35	17.29	16.94	17.06	25,500
28 Jun 12	16.78000 -0.13	16.99	16.63	16.80	15,900
27 Jun 12	16.91000 +0.72	17.14	16.30	16.30	32,100
26 Jun 12	16.19000 +0.04	16.75	16.08	16.22	59,700
25 Jun 12	16.15000 -0.74	16.74	16.15	16.73	23,600
22 Jun 12	16.89000 +0.03	17.34	16.48	16.83	894,000
21 Jun 12	16.86000 -0.21	17.10	16.43	16.98	40,400
20 Jun 12	17.07000 +0.08	17.07	16.56	16.89	37,900
19 Jun 12	16.99000 +0.24	16.99	16.50	16.85	16,300
18 Jun 12	16.75000 +0.05	16.90	16.67	16.90	19,800
15 Jun 12	16.70000 -0.05	16.90	16.47	16.67	18,200
14 Jun 12	16.75000 +0.00	16.80	16.40	16.75	18,300
13 Jun 12	16.75000 +0.21	16.80	16.33	16.80	6,600
12 Jun 12	16.54000 -0.09	16.79	16.25	16.75	9,700
11 Jun 12	16.63000 -0.06	16.76	16.17	16.64	14,000
08 Jun 12	16.69000 +0.05	16.75	16.50	16.64	15,700
07 Jun 12	16.64000 +0.02	16.82	16.60	16.72	7,400
06 Jun 12	16.62000 -0.37	16.90	16.58	16.75	43,100
05 Jun 12	16.99000 +0.18	16.99	16.58	16.86	12,100
04 Jun 12	16.81000 +0.06	16.90	16.75	16.90	19,100
01 Jun 12	16.75000 +0.00	16.75	16.55	16.55	1,100
31 May 12	16.75000 -0.04	16.99	16.30	16.89	18,200
30 May 12	16.79000 -0.09	17.00	16.51	16.93	9,900
29 May 12	16.88000 +0.19	17.00	16.52	16.62	5,700
25 May 12	16.69000 -0.07	16.96	16.48	16.61	4,900
24 May 12	16.76000 -0.24	17.00	16.26	17.00	8,500
23 May 12	17.00000 +0.03	17.01	16.90	16.94	8,600
22 May 12	16.97000 +0.04	17.00	16.62	16.80	6,700
21 May 12	16.93000 -0.10	17.14	16.93	17.14	5,600
18 May 12	17.03000 +0.49	17.24	16.52	16.52	7,400
17 May 12	16.54000 -0.17	17.02	16.47	16.95	9,200
16 May 12	16.71000 -0.03	16.85	16.11	16.21	11,000
15 May 12	16.74000 +0.17	17.03	16.71	16.73	5,200
14 May 12	16.57000 -0.68	17.24	16.53	17.14	12,000
11 May 12	17.25000 +0.00	17.25	16.89	16.99	11,500
10 May 12	17.25000 +0.12	17.25	17.05	17.20	8,800
09 May 12	17.13000 -0.16	17.25	17.08	17.10	4,300
08 May 12	17.29000 -0.10	17.32	17.12	17.31	4,300
07 May 12	17.39000 -0.01	17.43	17.31	17.43	1,500
04 May 12	17.40000 +0.07	17.40	17.31	17.36	1,500
03 May 12	17.33000 -0.07	17.38	17.13	17.38	4,400
02 May 12	17.40000 +0.00	17.40	17.36	17.36	6,600
01 May 12	17.40000 +0.04	17.40	17.31	17.39	3,900
30 Apr 12	17.36000 -0.02	17.38	17.36	17.37	700
27 Apr 12	17.38000 -0.02	17.40	17.20	17.39	19,000
26 Apr 12	17.40000 +0.00	17.40	17.29	17.29	9,600
25 Apr 12	17.40000 +0.00	17.40	16.89	17.40	4,800
24 Apr 12	17.40000 +0.16	17.40	17.15	17.24	6,700
23 Apr 12	17.24000 +0.00	17.24	17.05	17.05	3,400
20 Apr 12	17.24000 +0.34	17.24	16.80	17.03	4,100
19 Apr 12	16.90000 -0.12	17.16	16.75	16.85	12,100
18 Apr 12	17.02000 +0.37	17.10	16.63	16.63	2,800
17 Apr 12	16.65000 -0.59	17.20	16.50	17.20	10,500
16 Apr 12	17.24000 +0.10	17.24	17.15	17.22	1,600
13 Apr 12	17.14000 -0.02	17.23	16.98	17.18	3,100
12 Apr 12	17.16000 +0.01	17.24	16.64	17.08	9,700
11 Apr 12	17.15000 +0.23	17.25	16.26	16.86	2,700
10 Apr 12	16.92000 +0.46	17.37	16.00	16.66	4,000
09 Apr 12	16.46100 -0.81	17.38	16.46	17.14	12,000
05 Apr 12	17.27000 +0.03	17.34	17.10	17.10	1,600
04 Apr 12	17.24000 -0.15	17.40	16.98	17.28	10,200
03 Apr 12	17.39000 -0.09	17.50	17.25	17.50	3,700
02 Apr 12	17.48000 +0.04	17.50	17.32	17.36	5,100
30 Mar 12	17.44000 +0.12	17.70	17.28	17.45	5,900
29 Mar 12	17.32000 -0.08	17.44	17.04	17.44	5,200
28 Mar 12	17.40000 +0.24	17.40	17.20	17.20	1,400
27 Mar 12	17.16000 +0.16	17.44	16.94	16.99	11,400
26 Mar 12	17.00000 +0.32	17.00	16.67	16.68	16,700
23 Mar 12	16.68000 -0.21	16.95	16.60	16.88	4,800
22 Mar 12	16.89000 +0.01	16.89	16.89	16.89	200
21 Mar 12	16.88000 +0.02	16.90	16.80	16.86	6,200
20 Mar 12	16.86000 -0.09	16.91	16.85	16.87	3,700
19 Mar 12	16.95000 +0.27	16.95	16.58	16.58	2,600
16 Mar 12	16.68000 +0.18	16.70	16.41	16.61	2,200
15 Mar 12	16.50000 +0.01	16.69	16.36	16.36	700
14 Mar 12	16.49000 -0.03	16.66	16.36	16.43	1,600
13 Mar 12	16.52000 -0.03	16.70	16.29	16.29	1,000
12 Mar 12	16.55000 +0.20	16.68	16.31	16.40	1,800
09 Mar 12	16.35000 -0.07	16.42	16.25	16.42	3,100
08 Mar 12	16.42000 -0.03	16.60	16.40	16.40	8,800
07 Mar 12	16.45000 +0.37	16.45	16.38	16.38	10,500
06 Mar 12	16.08000 -0.17	16.48	16.08	16.48	400
05 Mar 12	16.25000 -0.03	16.44	16.17	16.23	600
02 Mar 12	16.28000 +0.03	16.45	16.23	16.23	2,100
01 Mar 12	16.25000 -0.22	16.46	16.25	16.43	700
29 Feb 12	16.47000 +0.21	16.47	16.25	16.46	1,400
28 Feb 12	16.26000 -0.22	16.26	16.26	16.26	500
27 Feb 12	16.48000 +0.06	16.49	16.39	16.49	3,400
24 Feb 12	16.42000 -0.05	16.47	16.40	16.40	400
23 Feb 12	16.47000 +0.09	16.48	16.26	16.26	3,300
22 Feb 12	16.38000 +0.07	16.40	16.30	16.40	1,100
21 Feb 12	16.31000 -0.18	16.32	16.03	16.32	10,900
17 Feb 12	16.49000 +0.58	16.49	15.73	15.73	14,700
16 Feb 12	15.91000 -0.07	15.91	15.46	15.49	2,500
15 Feb 12	15.98000 -0.02	15.99	15.87	15.99	6,500
14 Feb 12	16.00000 +0.09	16.00	15.90	15.90	11,400
13 Feb 12	15.91000 +0.00	15.91	15.80	15.80	2,000
10 Feb 12	15.91000 +0.03	15.91	15.87	15.87	1,300
09 Feb 12	15.88000 -0.03	15.91	15.88	15.91	900
08 Feb 12	15.91000 +0.18	15.91	15.80	15.87	9,700
07 Feb 12	15.73000 -0.15	15.89	15.09	15.86	1,800
06 Feb 12	15.88000 -0.09	15.88	15.88	15.88	500
03 Feb 12	15.97000 +0.00	15.97	15.79	15.79	5,800
02 Feb 12	15.97000 +0.00	15.97	15.76	15.76	6,600
01 Feb 12	15.97000 +0.01	15.98	15.94	15.94	5,300
31 Jan 12	15.96000 +0.01	15.96	15.82	15.82	400
30 Jan 12	15.95000 -0.04	15.97	15.89	15.89	1,000
27 Jan 12	15.99000 +0.26	15.99	15.65	15.65	5,800
26 Jan 12	15.73000 +0.17	15.75	15.70	15.72	3,700
25 Jan 12	15.56400 -0.06	15.56	15.38	15.38	400
24 Jan 12	15.62000 +0.06	15.62	15.00	15.17	2,900
23 Jan 12	15.56000 +0.08	15.56	15.16	15.16	200
20 Jan 12	15.48000 -0.17	15.48	15.15	15.15	800
19 Jan 12	15.65000 +0.00	15.65	15.65	15.65	0
18 Jan 12	15.65000 +0.00	15.65	15.65	15.65	0
17 Jan 12	15.65000 +0.02	15.65	15.52	15.52	400
13 Jan 12	15.63000 +0.15	15.63	15.50	15.63	1,800
12 Jan 12	15.48000 -0.12	15.58	15.46	15.46	3,000
11 Jan 12	15.60000 +0.03	15.65	15.51	15.59	700
10 Jan 12	15.57000 -0.02	15.63	15.52	15.63	1,700
09 Jan 12	15.59000 +0.04	15.59	15.55	15.55	1,100
06 Jan 12	15.55000 -0.10	15.68	15.24	15.55	16,500
05 Jan 12	15.65000 +0.01	15.65	15.65	15.65	100
04 Jan 12	15.64000 -0.05	15.68	15.57	15.68	2,400
03 Jan 12	15.69000 +0.19	15.69	15.50	15.53	5,300
30 Dec 11	15.50000 +0.33	15.63	15.34	15.35	4,300
29 Dec 11	15.17000 -0.14	15.31	15.13	15.31	1,200
28 Dec 11	15.31000 -0.05	15.39	15.20	15.20	3,000
27 Dec 11	15.36000 +0.00	15.36	15.36	15.36	0
23 Dec 11	15.36000 +0.02	15.36	15.06	15.06	1,300
22 Dec 11	15.34200 -0.23	15.43	15.34	15.43	500
21 Dec 11	15.57000 +0.14	15.57	15.43	15.49	2,900
20 Dec 11	15.43000 +0.18	15.49	15.31	15.31	3,100
19 Dec 11	15.25000 +0.03	15.25	15.19	15.22	7,100
16 Dec 11	15.22000 +0.04	15.22	15.07	15.07	2,000
15 Dec 11	15.18000 +0.09	15.21	15.17	15.21	1,700
14 Dec 11	15.09000 -0.02	15.10	15.09	15.10	2,800
13 Dec 11	15.11000 -0.04	15.19	15.10	15.19	11,100
12 Dec 11	15.15000 +0.15	15.15	14.99	14.99	1,400
09 Dec 11	15.00000 +0.00	15.00	15.00	15.00	0
08 Dec 11	15.00000 -0.10	15.19	15.00	15.19	1,100
07 Dec 11	15.10000 -0.05	15.20	15.10	15.19	2,200
06 Dec 11	15.15010 +0.15	15.20	15.02	15.02	800
05 Dec 11	15.00000 +0.00	15.01	15.00	15.01	800
02 Dec 11	15.00000 -0.20	15.02	15.00	15.02	1,400
01 Dec 11	15.20000 -0.01	15.22	15.20	15.22	3,500
30 Nov 11	15.21000 +0.21	15.22	15.10	15.22	2,000
29 Nov 11	15.00000 -0.08	15.02	15.00	15.02	1,000
28 Nov 11	15.08000 +0.03	15.21	15.00	15.21	800
25 Nov 11	15.05000 +0.13	15.05	15.00	15.03	12,200
23 Nov 11	14.92000 +0.10	15.05	14.85	14.85	1,100
22 Nov 11	14.82000 -0.04	14.82	14.81	14.81	200
21 Nov 11	14.86000 -0.18	14.92	14.80	14.92	2,000
18 Nov 11	15.04000 +0.05	15.04	15.04	15.04	300
17 Nov 11	14.99000 +0.00	14.99	14.99	14.99	0
16 Nov 11	14.99000 -0.03	15.05	14.93	15.05	26,400
15 Nov 11	15.02000 +0.26	15.19	14.78	14.78	19,700
14 Nov 11	14.76000 -0.03	14.92	14.76	14.92	1,300
11 Nov 11	14.79000 -0.11	14.79	14.79	14.79	100
10 Nov 11	14.90000 +0.24	14.90	14.66	14.66	2,200
09 Nov 11	14.66000 +0.06	14.66	14.41	14.66	51,000
08 Nov 11	14.60000 +0.00	14.60	14.60	14.60	0
07 Nov 11	14.60000 -0.18	14.95	14.55	14.95	300
04 Nov 11	14.78000 -0.22	14.84	14.78	14.84	200
03 Nov 11	15.00000 +0.16	15.00	14.53	14.90	6,200
02 Nov 11	14.84000 +0.02	14.84	14.84	14.84	200
01 Nov 11	14.82000 +0.12	14.82	14.41	14.60	5,000
31 Oct 11	14.70000 -0.25	14.96	14.70	14.85	3,700
28 Oct 11	14.95000 +0.08	14.97	14.52	14.95	3,000
27 Oct 11	14.87000 +0.19	15.00	14.51	15.00	3,800
26 Oct 11	14.68000 -0.11	14.68	14.42	14.42	500
25 Oct 11	14.79000 +0.33	14.79	14.36	14.42	3,600
24 Oct 11	14.46000 -0.20	14.79	14.23	14.45	5,500
21 Oct 11	14.66000 +0.14	14.77	14.47	14.62	1,700
20 Oct 11	14.52000 +0.16	14.54	14.04	14.04	6,400
19 Oct 11	14.36000 -0.18	14.54	14.20	14.20	1,300
18 Oct 11	14.54000 +0.18	14.74	14.40	14.47	3,200
17 Oct 11	14.36000 +0.01	14.59	14.03	14.36	4,200
14 Oct 11	14.35000 -0.05	14.45	14.35	14.42	1,500
13 Oct 11	14.40000 +0.29	14.40	14.13	14.13	2,000
12 Oct 11	14.11000 -0.21	14.38	14.02	14.02	600
11 Oct 11	14.32000 +0.39	14.49	13.95	13.95	1,600
10 Oct 11	13.93000 -0.20	13.93	13.90	13.90	300
07 Oct 11	14.13000 +0.29	14.14	14.02	14.02	3,200
06 Oct 11	13.84000 +0.18	14.27	13.70	14.27	55,000
05 Oct 11	13.66000 -0.35	13.66	13.66	13.66	1,200
04 Oct 11	14.01000 +0.00	14.08	14.01	14.01	5,700
03 Oct 11	14.01000 -0.47	14.44	14.01	14.42	2,300
30 Sep 11	14.48000 +0.03	14.51	14.41	14.41	1,700
29 Sep 11	14.45000 -0.04	14.60	14.45	14.60	2,000
28 Sep 11	14.49000 -0.17	14.59	14.42	14.58	3,400
27 Sep 11	14.66000 +0.62	14.81	14.31	14.51	2,100
26 Sep 11	14.04000 -0.16	14.50	14.02	14.04	3,300
23 Sep 11	14.20000 +0.07	14.23	14.03	14.23	3,800
22 Sep 11	14.13000 -0.04	14.32	13.90	13.92	4,500
21 Sep 11	14.17000 -0.06	14.25	14.17	14.22	4,900
20 Sep 11	14.23000 +0.00	14.23	14.23	14.23	0
19 Sep 11	14.23000 +0.10	14.65	14.12	14.12	3,600
16 Sep 11	14.13000 -0.57	14.90	14.02	14.75	12,500
15 Sep 11	14.70000 +0.00	14.70	14.70	14.70	0
14 Sep 11	14.70000 +0.00	14.70	14.70	14.70	0
13 Sep 11	14.70000 +0.24	15.16	14.29	14.29	2,000
12 Sep 11	14.46000 -0.32	15.23	14.32	14.32	6,900
09 Sep 11	14.78000 -0.12	14.87	14.71	14.75	13,200
08 Sep 11	14.90000 +0.28	14.94	14.80	14.89	4,800
07 Sep 11	14.62000 +0.13	14.75	14.24	14.49	10,100
06 Sep 11	14.49000 +0.38	14.57	14.38	14.39	6,500
02 Sep 11	14.11000 -0.09	14.36	14.06	14.36	2,300
01 Sep 11	14.20000 -0.41	14.23	14.20	14.20	1,000
31 Aug 11	14.61000 +0.41	14.72	14.30	14.30	3,900
30 Aug 11	14.20000 -0.02	14.20	14.20	14.20	1,500
29 Aug 11	14.22000 +0.31	14.48	14.05	14.05	18,300
26 Aug 11	13.91000 -0.03	14.14	13.90	13.90	4,600
25 Aug 11	13.94000 -0.15	14.15	13.91	14.06	4,700
24 Aug 11	14.09000 +0.17	14.09	13.84	13.86	4,400
23 Aug 11	13.92000 -0.11	14.15	13.73	14.15	41,000
22 Aug 11	14.03000 +0.24	14.24	13.85	14.24	30,000
19 Aug 11	13.79000 -0.26	14.11	13.77	14.05	3,700
18 Aug 11	14.05000 +0.00	14.05	13.75	13.76	3,000
17 Aug 11	14.05000 -0.16	14.21	14.03	14.21	4,700
16 Aug 11	14.21000 -0.03	14.33	14.17	14.17	4,700
15 Aug 11	14.24000 +0.13	14.24	14.01	14.10	3,200
12 Aug 11	14.11000 -0.14	14.69	14.02	14.69	47,300
11 Aug 11	14.25000 +0.05	14.27	14.17	14.17	17,300
10 Aug 11	14.20000 -0.10	14.23	14.20	14.21	8,100
09 Aug 11	14.30000 +0.13	14.35	14.00	14.00	32,700
08 Aug 11	14.17000 -0.32	14.37	13.79	14.05	19,400
05 Aug 11	14.49000 +0.00	14.63	14.37	14.37	5,400
04 Aug 11	14.49000 -0.22	14.60	14.47	14.47	4,100
03 Aug 11	14.71000 -0.12	14.75	14.63	14.63	3,700
02 Aug 11	14.83000 +0.31	14.83	14.53	14.53	300
01 Aug 11	14.52000 -0.06	14.69	14.50	14.50	2,200
29 Jul 11	14.58000 +0.02	14.81	14.50	14.81	5,500
28 Jul 11	14.56000 +0.10	14.56	14.41	14.41	35,900
27 Jul 11	14.46000 -0.18	14.61	14.35	14.35	46,500
26 Jul 11	14.64000 +0.18	14.65	14.25	14.25	9,500
25 Jul 11	14.46000 +0.21	14.70	14.25	14.25	9,500
22 Jul 11	14.25000 -0.43	14.62	14.25	14.44	18,800
21 Jul 11	14.68000 +0.03	14.85	14.67	14.67	4,800
20 Jul 11	14.65000 +0.30	14.92	14.38	14.38	12,400
19 Jul 11	14.35000 +0.06	14.35	14.25	14.28	27,900
18 Jul 11	14.29000 -0.08	14.39	14.29	14.39	2,800
15 Jul 11	14.37000 -0.02	14.41	14.30	14.41	63,200
14 Jul 11	14.39000 +0.03	14.46	14.35	14.46	3,900
13 Jul 11	14.36000 +0.01	14.45	14.35	14.35	2,800
12 Jul 11	14.35000 +0.00	14.35	14.35	14.35	0
11 Jul 11	14.35000 -0.20	14.50	14.35	14.45	7,300
08 Jul 11	14.55000 +0.07	14.59	14.45	14.45	7,400
07 Jul 11	14.48500 +0.10	14.70	14.39	14.47	16,200
06 Jul 11	14.38000 -0.26	14.86	14.36	14.63	20,100
05 Jul 11	14.64000 -0.06	15.24	14.57	15.24	7,000
01 Jul 11	14.70000 -0.09	14.86	14.63	14.63	11,800
30 Jun 11	14.79000 +0.02	15.21	14.71	15.16	11,000
29 Jun 11	14.77000 -0.15	14.77	14.60	14.64	11,600
28 Jun 11	14.92000 -0.14	15.23	14.48	14.56	18,300
27 Jun 11	15.06000 +0.73	15.33	14.28	14.32	41,100
24 Jun 11	14.33000 +0.05	14.75	14.21	14.35	919,300
23 Jun 11	14.28000 -0.08	14.70	14.25	14.48	28,300
22 Jun 11	14.36000 -0.08	14.81	14.25	14.38	20,000
21 Jun 11	14.44000 +0.03	14.75	14.31	14.53	16,300
20 Jun 11	14.41000 +0.01	14.59	14.37	14.43	16,600
17 Jun 11	14.40000 -0.11	14.70	14.35	14.57	32,900
16 Jun 11	14.50500 +0.31	14.73	14.25	14.30	42,400
15 Jun 11	14.20000 -0.05	14.32	14.09	14.20	23,600
14 Jun 11	14.25000 +0.14	14.40	14.20	14.22	20,800
13 Jun 11	14.11000 +0.00	14.27	14.10	14.19	34,100
10 Jun 11	14.11000 -0.09	14.26	14.00	14.20	42,200
09 Jun 11	14.20000 +0.00	14.41	14.20	14.33	21,100
08 Jun 11	14.20000 -0.10	15.15	14.06	14.31	30,300
07 Jun 11	14.30000 +0.00	14.67	14.30	14.42	16,200
06 Jun 11	14.30000 -0.20	14.54	14.30	14.50	23,500
03 Jun 11	14.50000 -0.06	14.56	14.38	14.38	15,700
02 Jun 11	14.56000 -0.19	14.83	14.42	14.83	10,700
01 Jun 11	14.75000 -0.39	15.21	14.75	15.21	27,800
31 May 11	15.14000 +0.24	15.14	14.85	15.00	12,600
27 May 11	14.90000 +0.40	15.06	14.50	14.57	17,500
26 May 11	14.50000 +0.11	14.50	14.33	14.40	10,000
25 May 11	14.39000 +0.09	14.43	14.35	14.35	5,100
24 May 11	14.30000 -0.05	14.38	14.30	14.36	14,000
23 May 11	14.35000 -0.09	14.48	14.35	14.35	4,100
20 May 11	14.44000 +0.02	14.55	14.40	14.40	13,700
19 May 11	14.42000 -0.08	14.55	14.35	14.55	25,200
18 May 11	14.50000 +0.07	14.63	14.39	14.53	11,100
17 May 11	14.43000 +0.03	14.69	14.35	14.35	14,800
16 May 11	14.40000 -0.38	14.75	14.40	14.71	31,000
13 May 11	14.78000 -0.07	15.59	14.72	15.59	6,000
12 May 11	14.85000 +0.23	14.85	14.50	14.59	11,400
11 May 11	14.62000 -0.44	15.05	14.58	15.05	17,600
10 May 11	15.06000 +0.27	15.06	14.93	14.93	6,400
09 May 11	14.79000 -0.21	15.03	14.79	15.00	9,700
06 May 11	15.00000 -0.45	15.46	14.96	15.46	6,400
05 May 11	15.45000 +0.49	15.81	14.93	14.93	9,000
04 May 11	14.96000 -0.45	15.52	14.96	15.52	25,000
03 May 11	15.41000 -0.31	15.80	15.41	15.80	5,700
02 May 11	15.72000 -0.25	16.02	15.72	15.97	23,600
29 Apr 11	15.97000 -0.02	15.99	15.93	15.99	11,000
28 Apr 11	15.99000 +0.03	15.99	15.94	15.94	9,300
27 Apr 11	15.96000 +0.00	15.96	15.89	15.95	13,200
26 Apr 11	15.96000 +0.07	15.96	15.85	15.85	12,400
25 Apr 11	15.89000 -0.06	15.90	15.85	15.85	2,200
21 Apr 11	15.95000 +0.07	15.95	15.83	15.90	8,000
20 Apr 11	15.88000 +0.42	15.88	15.50	15.50	23,600
19 Apr 11	15.46000 +0.00	15.54	15.44	15.53	2,800
18 Apr 11	15.46000 -0.10	15.50	15.43	15.46	10,300
15 Apr 11	15.56000 +0.02	15.61	15.35	15.35	9,600
14 Apr 11	15.54000 +0.05	15.58	15.48	15.48	2,400
13 Apr 11	15.49000 +0.07	16.01	15.44	16.01	5,800
12 Apr 11	15.42000 -0.30	15.60	15.31	15.31	16,700
11 Apr 11	15.72000 -0.46	16.07	15.56	16.07	11,500
08 Apr 11	16.18000 +0.25	16.19	15.93	15.99	8,800
07 Apr 11	15.93000 +0.04	15.99	15.87	15.93	3,900
06 Apr 11	15.89000 +0.15	15.92	15.72	15.72	4,200
05 Apr 11	15.74000 +0.02	15.74	15.43	15.72	8,000
04 Apr 11	15.72000 +0.18	15.77	15.55	15.60	2,900
01 Apr 11	15.54000 +0.22	15.82	15.44	15.44	14,700
31 Mar 11	15.32000 +0.47	15.41	14.83	14.87	15,700
30 Mar 11	14.85000 +0.30	14.90	14.65	14.68	17,600
29 Mar 11	14.55000 +0.18	14.55	14.36	14.36	1,300
28 Mar 11	14.37000 -0.04	14.41	14.37	14.37	6,600
25 Mar 11	14.41000 +0.17	14.42	14.25	14.27	8,500
24 Mar 11	14.24000 +0.17	14.24	14.06	14.09	14,900
23 Mar 11	14.07000 +0.44	14.10	13.71	13.71	7,100
22 Mar 11	13.63000 -0.09	13.71	13.63	13.71	3,000
21 Mar 11	13.72000 +0.25	13.72	13.36	13.54	5,500
18 Mar 11	13.47000 +0.17	13.47	13.31	13.31	16,500
17 Mar 11	13.30000 +0.05	13.35	13.25	13.34	7,600
16 Mar 11	13.25000 -0.11	13.46	13.25	13.45	10,400
15 Mar 11	13.36000 -0.15	13.50	13.29	13.29	6,200
14 Mar 11	13.51000 -0.11	13.62	13.50	13.50	6,300
11 Mar 11	13.62000 -0.17	13.82	13.61	13.82	6,700
10 Mar 11	13.79000 -0.32	13.99	13.76	13.99	8,100
09 Mar 11	14.11000 +0.16	14.11	13.73	13.90	3,500
08 Mar 11	13.95000 +0.20	13.95	13.79	13.79	3,100
07 Mar 11	13.75000 -0.23	13.97	13.75	13.97	11,800
04 Mar 11	13.98000 -0.03	14.04	13.95	14.01	2,400
03 Mar 11	14.01000 +0.03	14.04	13.98	13.99	9,700
02 Mar 11	13.98000 -0.12	14.17	13.96	14.14	1,300
01 Mar 11	14.10000 -0.42	14.47	14.05	14.47	2,700
28 Feb 11	14.52000 +0.00	14.52	14.39	14.40	5,100
25 Feb 11	14.52000 +0.12	14.61	14.26	14.38	10,400
24 Feb 11	14.40000 +0.00	14.45	14.34	14.40	17,000
23 Feb 11	14.40000 -0.04	14.47	14.40	14.44	7,100
22 Feb 11	14.44000 -0.20	14.51	14.40	14.44	14,700
18 Feb 11	14.64000 -0.03	14.74	14.61	14.71	11,400
17 Feb 11	14.67000 +0.10	14.67	14.50	14.54	3,700
16 Feb 11	14.57000 +0.05	14.57	14.52	14.57	1,200
15 Feb 11	14.52000 -0.15	14.69	14.29	14.59	15,200
14 Feb 11	14.67000 -0.05	14.81	14.56	14.70	1,500
11 Feb 11	14.72000 +0.32	14.72	14.33	14.42	7,800
10 Feb 11	14.40000 +0.16	14.40	14.11	14.11	11,600
09 Feb 11	14.24000 +0.03	14.24	14.14	14.14	3,300
08 Feb 11	14.21000 +0.03	14.21	14.04	14.15	15,900
07 Feb 11	14.18000 -0.05	14.20	14.05	14.17	8,700
04 Feb 11	14.23000 +0.19	14.24	13.95	14.00	16,400
03 Feb 11	14.04000 +0.12	14.05	13.90	13.90	2,600
02 Feb 11	13.92000 -0.02	13.98	13.87	13.87	2,500
01 Feb 11	13.94000 +0.14	13.97	13.81	13.92	4,900
31 Jan 11	13.80000 +0.15	13.87	13.76	13.76	16,500
28 Jan 11	13.65000 -0.31	13.98	13.65	13.92	12,400
27 Jan 11	13.96000 -0.10	14.21	13.91	14.21	3,300
26 Jan 11	14.06000 +0.08	14.22	13.85	13.92	20,000
25 Jan 11	13.98000 +0.15	14.00	13.77	13.77	19,300
24 Jan 11	13.83000 +0.08	14.07	13.75	13.75	26,000
21 Jan 11	13.75000 +0.05	13.81	13.70	13.72	11,600
20 Jan 11	13.70000 +0.06	13.75	13.66	13.66	11,500
19 Jan 11	13.64000 -0.36	13.99	13.63	13.99	6,500
18 Jan 11	14.00000 -0.06	14.08	13.96	13.97	2,200
14 Jan 11	14.06000 +0.11	14.10	13.95	13.95	10,300
13 Jan 11	13.95000 -0.04	14.00	13.92	13.98	13,900
12 Jan 11	13.99000 -0.07	14.00	13.95	14.00	2,700
11 Jan 11	14.06000 +0.46	14.06	13.55	13.55	11,100
10 Jan 11	13.60000 +0.04	13.64	13.50	13.52	7,800
07 Jan 11	13.56000 +0.06	13.56	13.47	13.49	36,100
06 Jan 11	13.50000 -0.20	13.56	13.47	13.56	20,400
05 Jan 11	13.70000 +0.31	13.71	13.44	13.44	12,900
04 Jan 11	13.39000 -0.42	13.87	13.39	13.87	28,800
03 Jan 11	13.81000 -0.01	13.89	13.75	13.89	9,400
31 Dec 10	13.82000 -0.32	14.14	13.82	14.14	5,500
30 Dec 10	14.14000 -0.08	14.24	14.10	14.14	2,700
29 Dec 10	14.22000 +0.06	14.22	14.20	14.20	1,700
28 Dec 10	14.16000 +0.07	14.20	14.04	14.09	7,600
27 Dec 10	14.09000 +0.03	14.17	14.09	14.17	3,400
23 Dec 10	14.06000 -0.04	14.10	14.00	14.09	2,100
22 Dec 10	14.10000 -0.04	14.20	14.03	14.20	12,500
21 Dec 10	14.14000 -0.02	14.20	14.12	14.20	12,100
20 Dec 10	14.16000 -0.06	14.24	14.11	14.22	9,000
17 Dec 10	14.22000 +0.18	14.22	14.00	14.09	38,300
16 Dec 10	14.04000 +0.10	14.10	13.74	13.95	13,700
15 Dec 10	13.94000 +0.09	13.96	13.90	13.90	3,800
14 Dec 10	13.85000 -0.04	13.98	13.69	13.98	3,600
13 Dec 10	13.89000 -0.10	14.00	13.89	13.95	8,400
10 Dec 10	13.99000 +0.02	13.99	13.89	13.99	9,900
09 Dec 10	13.97000 +0.07	13.98	13.89	13.90	6,300
08 Dec 10	13.90000 -0.07	13.99	13.84	13.99	5,300
07 Dec 10	13.97000 +0.22	13.97	13.63	13.80	13,000
06 Dec 10	13.75000 -0.03	13.80	13.60	13.63	2,500
03 Dec 10	13.78000 +0.03	13.78	13.72	13.74	5,400
02 Dec 10	13.75000 -0.05	13.80	13.70	13.80	3,700
01 Dec 10	13.80000 +0.18	13.80	13.64	13.80	8,500
30 Nov 10	13.62000 +0.01	13.73	13.51	13.61	4,500
29 Nov 10	13.61000 -0.02	13.61	13.51	13.54	1,800
26 Nov 10	13.63000 -0.05	13.69	13.63	13.68	800
24 Nov 10	13.68000 +0.23	13.68	13.47	13.47	10,200
23 Nov 10	13.45000 -0.13	13.55	13.45	13.53	7,200
22 Nov 10	13.58000 +0.07	13.75	13.49	13.49	2,400
19 Nov 10	13.51000 -0.17	13.75	13.49	13.72	18,200
18 Nov 10	13.68000 +0.10	13.75	13.50	13.58	27,200
17 Nov 10	13.58000 +0.08	13.63	13.53	13.57	2,000
16 Nov 10	13.50000 -0.11	13.66	13.48	13.59	8,000
15 Nov 10	13.61000 +0.15	13.73	13.43	13.70	87,500
12 Nov 10	13.46000 -0.16	13.56	13.32	13.54	11,300
11 Nov 10	13.62000 -0.07	13.73	13.62	13.70	3,600
10 Nov 10	13.69000 -0.01	13.75	13.50	13.74	11,800
09 Nov 10	13.70000 -0.02	13.75	13.66	13.75	8,900
08 Nov 10	13.72000 +0.00	13.74	13.62	13.72	5,200
05 Nov 10	13.72000 -0.01	13.75	13.69	13.75	6,000
04 Nov 10	13.73000 -0.02	13.77	13.68	13.75	22,900
03 Nov 10	13.75000 +0.03	13.75	13.66	13.71	61,400
02 Nov 10	13.72000 +0.28	13.73	13.50	13.50	10,000
01 Nov 10	13.44000 +0.01	13.50	13.38	13.48	6,400
29 Oct 10	13.43000 -0.03	13.60	13.43	13.52	27,300
28 Oct 10	13.46000 -0.10	13.66	13.46	13.50	12,500
27 Oct 10	13.56000 -0.10	13.79	13.50	13.59	33,800
26 Oct 10	13.66000 -0.03	13.66	13.60	13.60	4,200
25 Oct 10	13.69000 +0.11	13.70	13.58	13.59	7,800
22 Oct 10	13.58000 +0.16	13.58	13.42	13.42	12,500
21 Oct 10	13.42000 -0.02	13.50	13.26	13.50	13,900
20 Oct 10	13.44000 +0.02	13.50	13.40	13.50	6,000
19 Oct 10	13.42000 -0.08	13.50	13.39	13.40	9,400
18 Oct 10	13.50000 +0.04	13.50	13.33	13.46	10,900
15 Oct 10	13.46000 +0.05	13.50	13.43	13.50	19,100
14 Oct 10	13.41000 +0.02	13.44	13.32	13.32	5,200
13 Oct 10	13.39000 +0.00	13.42	13.26	13.37	11,500
12 Oct 10	13.39000 +0.10	13.42	13.23	13.23	2,300
11 Oct 10	13.29000 -0.10	13.34	13.29	13.34	700
08 Oct 10	13.39000 +0.13	13.42	13.00	13.00	7,000
07 Oct 10	13.26000 -0.08	13.45	13.25	13.45	10,900
06 Oct 10	13.34000 -0.07	13.44	13.26	13.34	14,100
05 Oct 10	13.41000 +0.33	13.43	13.00	13.07	65,000
04 Oct 10	13.08000 -0.22	13.30	13.05	13.25	28,500
01 Oct 10	13.30000 -0.08	13.38	13.20	13.38	3,900
30 Sep 10	13.38000 +0.12	13.38	13.23	13.33	8,900
29 Sep 10	13.26000 +0.06	13.26	13.14	13.14	33,300
28 Sep 10	13.20000 +0.08	13.20	13.15	13.18	10,300
27 Sep 10	13.12000 -0.22	13.32	13.10	13.32	20,100
24 Sep 10	13.34000 +0.23	13.34	13.15	13.21	18,000
23 Sep 10	13.11000 -0.06	13.25	13.10	13.12	7,700
22 Sep 10	13.17000 +0.03	13.24	13.06	13.10	12,700
21 Sep 10	13.14000 -0.11	13.25	13.14	13.14	8,800
20 Sep 10	13.25000 +0.11	13.25	13.12	13.25	26,500
17 Sep 10	13.14000 -0.02	13.25	13.10	13.25	22,100
16 Sep 10	13.16000 -0.08	13.23	13.16	13.19	4,900
15 Sep 10	13.24000 +0.10	13.25	13.05	13.14	6,400
14 Sep 10	13.14000 -0.02	13.25	13.09	13.16	50,100
13 Sep 10	13.16000 -0.04	13.25	13.12	13.25	11,800
10 Sep 10	13.20000 +0.12	13.24	13.08	13.08	5,500
09 Sep 10	13.08000 -0.17	13.25	13.06	13.25	3,200
08 Sep 10	13.25000 +0.23	13.25	12.86	13.12	8,800
07 Sep 10	13.02000 -0.30	13.25	13.01	13.25	4,600
03 Sep 10	13.32000 +0.20	13.32	13.10	13.10	15,200
02 Sep 10	13.12000 -0.10	13.21	12.98	13.21	6,100
01 Sep 10	13.22000 +0.06	13.25	13.15	13.25	14,400
31 Aug 10	13.16000 +0.16	13.17	12.92	12.93	9,700
30 Aug 10	13.00000 -0.22	13.24	12.99	13.21	16,900
27 Aug 10	13.22000 +0.18	13.22	13.00	13.12	22,500
26 Aug 10	13.04000 +0.10	13.08	12.96	12.98	12,600
25 Aug 10	12.94500 +0.14	13.00	12.73	12.78	7,800
24 Aug 10	12.80000 -0.05	12.89	12.75	12.77	9,600
23 Aug 10	12.85000 -0.15	13.01	12.85	12.95	14,100
20 Aug 10	13.00000 +0.10	13.03	12.80	12.83	15,100
19 Aug 10	12.90000 -0.30	13.13	12.90	13.13	14,600
18 Aug 10	13.20000 +0.16	13.20	12.94	12.94	13,900
17 Aug 10	13.04000 +0.00	13.15	12.94	13.15	10,800
16 Aug 10	13.04000 +0.24	13.05	12.80	12.80	12,100
13 Aug 10	12.80000 -0.05	12.90	12.78	12.78	15,900
12 Aug 10	12.85000 +0.05	12.90	12.67	12.67	19,500
11 Aug 10	12.80000 -0.16	12.96	12.68	12.83	15,600
10 Aug 10	12.96000 -0.24	13.15	12.96	13.15	9,700
09 Aug 10	13.20000 +0.04	13.22	13.12	13.19	10,300
06 Aug 10	13.16000 +0.16	13.20	12.90	13.00	15,100
05 Aug 10	13.00000 -0.10	13.10	13.00	13.10	5,000
04 Aug 10	13.10000 +0.01	13.29	12.98	13.11	11,500
03 Aug 10	13.09000 -0.15	13.28	13.08	13.17	10,000
02 Aug 10	13.24000 +0.08	13.30	13.13	13.13	12,900
30 Jul 10	13.16000 -0.11	13.39	13.05	13.14	19,900
29 Jul 10	13.27000 +0.12	13.38	13.13	13.29	10,800
28 Jul 10	13.15000 -0.18	13.39	13.06	13.39	19,600
27 Jul 10	13.33000 +0.05	13.38	12.75	13.38	26,200
26 Jul 10	13.28000 +0.39	13.30	12.63	12.89	23,200
23 Jul 10	12.89000 +0.05	13.22	12.54	12.77	12,000
22 Jul 10	12.84000 +0.23	12.95	12.60	12.72	18,600
21 Jul 10	12.61000 -0.17	12.85	12.53	12.53	8,700
20 Jul 10	12.78000 +0.05	12.78	12.56	12.58	9,000
19 Jul 10	12.73000 -0.08	12.78	12.34	12.51	16,300
16 Jul 10	12.81000 -0.48	13.22	12.80	13.18	26,700
15 Jul 10	13.29000 -0.11	13.43	13.17	13.43	11,500
14 Jul 10	13.40000 +0.02	13.40	13.15	13.38	27,900
13 Jul 10	13.38000 +0.08	13.44	13.30	13.44	19,300
12 Jul 10	13.30000 -0.15	13.45	13.24	13.45	6,900
09 Jul 10	13.45000 +0.00	13.45	13.35	13.43	10,300
08 Jul 10	13.45000 +0.13	13.48	13.20	13.44	28,500
07 Jul 10	13.32000 +0.59	13.32	12.72	12.81	52,300
06 Jul 10	12.73000 -0.20	13.00	12.71	12.92	9,800
02 Jul 10	12.93000 +0.01	12.99	12.74	12.94	20,700
01 Jul 10	12.92000 +0.01	12.97	12.83	12.96	6,400
30 Jun 10	12.91000 -0.15	13.09	12.91	13.09	12,300
29 Jun 10	13.06000 -0.27	13.36	12.95	13.27	25,600
28 Jun 10	13.33000 -0.31	13.69	13.27	13.59	49,100
25 Jun 10	13.64000 +0.60	13.64	13.00	13.12	175,200
24 Jun 10	13.04000 -0.03	13.41	12.89	13.05	47,000
23 Jun 10	13.07000 -0.04	13.14	12.92	13.14	10,600
22 Jun 10	13.11000 -0.17	13.35	13.10	13.35	13,700
21 Jun 10	13.28000 -0.07	13.49	13.28	13.49	8,700
18 Jun 10	13.35000 -0.17	13.60	13.30	13.60	32,600
17 Jun 10	13.52000 +0.20	13.60	13.37	13.40	8,500
16 Jun 10	13.32000 -0.27	13.52	13.30	13.30	6,600
15 Jun 10	13.59000 +0.25	13.60	13.26	13.28	19,200
14 Jun 10	13.34000 -0.26	13.60	13.15	13.60	23,500
11 Jun 10	13.60000 +0.01	13.60	13.41	13.53	31,900
10 Jun 10	13.59000 +0.16	13.60	13.50	13.57	19,500
09 Jun 10	13.43000 -0.14	13.61	13.39	13.61	21,400
08 Jun 10	13.57000 +0.27	13.60	13.30	13.38	23,300
07 Jun 10	13.30000 -0.21	13.58	13.17	13.50	30,300
04 Jun 10	13.51000 -0.04	13.56	13.39	13.39	40,900
03 Jun 10	13.55000 -0.05	13.74	13.50	13.57	30,700
02 Jun 10	13.60000 +0.08	13.75	13.50	13.62	21,300
01 Jun 10	13.52000 -0.12	13.89	13.52	13.61	13,800
28 May 10	13.64000 -0.23	13.89	13.55	13.78	21,300
27 May 10	13.87000 +0.30	13.89	13.60	13.73	18,900
26 May 10	13.57000 +0.26	13.73	13.42	13.57	67,200
25 May 10	13.31000 -0.03	13.43	13.25	13.25	14,200
24 May 10	13.34000 -0.04	13.44	13.13	13.40	16,500
21 May 10	13.38000 +0.38	13.48	13.00	13.00	21,900
20 May 10	13.00000 -0.40	13.48	12.96	13.25	22,800
19 May 10	13.40000 -0.19	13.56	13.39	13.56	11,200
18 May 10	13.59000 +0.09	13.67	12.75	13.56	34,200
17 May 10	13.50000 -0.36	13.91	13.35	13.91	43,200
14 May 10	13.86000 +0.02	13.91	13.25	13.61	15,200
13 May 10	13.84000 -0.04	13.90	13.63	13.79	14,100
12 May 10	13.88000 +0.11	13.88	13.62	13.73	31,100
11 May 10	13.77000 +0.04	13.94	13.50	13.66	11,200
10 May 10	13.73000 +0.23	13.73	13.46	13.72	61,000
07 May 10	13.50000 +0.09	13.82	13.25	13.50	31,800
06 May 10	13.41000 -0.29	13.95	13.12	13.70	29,200
05 May 10	13.70000 -0.18	13.85	13.57	13.78	42,300
04 May 10	13.88000 -0.15	14.03	13.53	14.00	52,300
03 May 10	14.03000 +0.16	14.03	13.85	13.91	18,000
30 Apr 10	13.87000 -0.21	14.13	13.84	14.13	15,700
29 Apr 10	14.08000 +0.02	14.15	13.95	14.06	12,800
28 Apr 10	14.06000 +0.17	14.19	13.86	13.91	7,400
27 Apr 10	13.89000 -0.20	14.05	13.50	14.05	19,200
26 Apr 10	14.09000 -0.02	14.11	13.92	14.09	6,500
23 Apr 10	14.11000 +0.06	14.11	13.86	14.00	24,100
22 Apr 10	14.05000 +0.12	14.06	13.77	13.84	13,600
21 Apr 10	13.93000 -0.04	14.00	13.82	14.00	12,700
20 Apr 10	13.97000 +0.16	14.00	13.84	13.84	5,900
19 Apr 10	13.81000 -0.10	13.94	13.81	13.92	5,900
16 Apr 10	13.91000 -0.17	14.05	13.85	14.05	13,000
15 Apr 10	14.08000 +0.07	14.08	13.88	13.88	2,800
14 Apr 10	14.01000 +0.01	14.02	13.76	13.98	10,300
13 Apr 10	14.00000 +0.09	14.01	13.85	13.85	17,400
12 Apr 10	13.91000 -0.10	14.01	13.90	13.99	14,300
09 Apr 10	14.01000 +0.14	14.01	13.81	13.86	16,000
08 Apr 10	13.87000 -0.01	13.93	13.86	13.87	7,600
07 Apr 10	13.88000 -0.10	13.98	13.71	13.93	16,000
06 Apr 10	13.98000 -0.02	14.00	13.94	13.94	63,600
05 Apr 10	14.00000 -0.02	14.03	13.98	14.03	50,000
01 Apr 10	14.02000 +0.02	14.02	13.97	13.99	7,300
31 Mar 10	14.00000 -0.17	14.10	13.96	14.10	48,000
30 Mar 10	14.17000 +0.07	14.18	14.05	14.18	5,600
29 Mar 10	14.10000 -0.02	14.22	13.98	14.22	7,400
26 Mar 10	14.12000 +0.04	14.20	13.98	14.17	11,000
25 Mar 10	14.08000 +0.00	14.25	14.03	14.09	13,500
24 Mar 10	14.08000 -0.02	14.14	14.01	14.01	12,200
23 Mar 10	14.10000 +0.05	14.10	14.00	14.03	5,800
22 Mar 10	14.05000 +0.05	14.05	13.98	14.00	10,200
19 Mar 10	14.00000 +0.03	14.05	13.88	13.99	69,800
18 Mar 10	13.97000 -0.01	13.99	13.97	13.99	10,500
17 Mar 10	13.98000 -0.01	14.00	13.95	13.98	44,300
16 Mar 10	13.99000 -0.01	14.04	13.94	14.01	25,900
15 Mar 10	14.00000 +1.42	14.49	13.85	13.97	89,100
12 Mar 10	12.58000 -0.04	12.84	12.58	12.70	12,800
11 Mar 10	12.62000 -0.03	12.68	12.59	12.59	21,900
10 Mar 10	12.65000 +0.15	12.65	12.46	12.46	50,600
09 Mar 10	12.50000 +0.00	12.50	12.31	12.46	2,300
08 Mar 10	12.50000 +0.00	12.62	12.32	12.46	9,900
05 Mar 10	12.50000 +0.18	12.50	12.20	12.20	22,700
04 Mar 10	12.32000 +0.08	12.32	12.25	12.29	7,300
03 Mar 10	12.24000 -0.01	12.30	12.16	12.30	9,800
02 Mar 10	12.25000 -0.06	12.35	12.09	12.35	68,500
01 Mar 10	12.31000 +0.12	12.35	12.15	12.15	14,500
26 Feb 10	12.19000 -0.09	12.29	12.11	12.25	17,600
25 Feb 10	12.28000 +0.03	12.28	12.09	12.16	8,700
24 Feb 10	12.25000 +0.06	12.25	12.17	12.25	8,400
23 Feb 10	12.19000 -0.17	12.30	12.16	12.25	10,600
22 Feb 10	12.36000 +0.10	12.36	12.28	12.35	3,700
19 Feb 10	12.26000 -0.06	12.34	12.21	12.34	10,000
18 Feb 10	12.32000 +0.04	12.32	12.27	12.30	5,700
17 Feb 10	12.28000 +0.05	12.32	12.16	12.26	6,800
16 Feb 10	12.23000 -0.03	12.25	12.15	12.25	8,500
12 Feb 10	12.26000 +0.01	12.26	12.17	12.17	8,200
11 Feb 10	12.25000 +0.04	12.25	12.16	12.16	45,200
10 Feb 10	12.21000 +0.05	12.21	12.10	12.10	10,400
09 Feb 10	12.16000 +0.06	12.30	12.10	12.15	19,200
08 Feb 10	12.10000 -0.09	12.17	12.07	12.11	24,600
05 Feb 10	12.19000 +0.09	12.19	12.08	12.10	7,500
04 Feb 10	12.10000 -0.05	12.24	12.10	12.20	10,400
03 Feb 10	12.15000 -0.02	12.20	12.12	12.17	16,200
02 Feb 10	12.17000 -0.18	12.36	12.17	12.36	14,300
01 Feb 10	12.35000 +0.02	12.38	12.12	12.31	15,900
29 Jan 10	12.33000 +0.07	12.35	12.20	12.24	18,800
28 Jan 10	12.26000 -0.06	12.32	12.20	12.20	22,500
27 Jan 10	12.32000 +0.27	12.34	12.05	12.05	37,200
26 Jan 10	12.05000 -0.01	12.08	12.05	12.05	8,000
25 Jan 10	12.06000 -0.07	12.14	12.05	12.14	14,200
22 Jan 10	12.13000 +0.06	12.15	12.05	12.09	17,600
21 Jan 10	12.07000 +0.01	12.15	12.06	12.10	28,400
20 Jan 10	12.06000 -0.15	12.20	12.06	12.14	5,800
19 Jan 10	12.21000 +0.11	12.21	12.09	12.09	6,600
15 Jan 10	12.10000 -0.03	12.19	12.07	12.19	19,400
14 Jan 10	12.13000 +0.02	12.19	12.10	12.10	6,400
13 Jan 10	12.11000 -0.03	12.19	12.10	12.19	19,100
12 Jan 10	12.14000 +0.00	12.19	12.08	12.13	8,200
11 Jan 10	12.14000 -0.03	12.24	12.07	12.23	15,500
08 Jan 10	12.17000 -0.02	12.17	12.15	12.15	13,600
07 Jan 10	12.19000 +0.07	12.27	12.11	12.13	9,900
06 Jan 10	12.12000 -0.01	12.33	12.11	12.18	13,600
05 Jan 10	12.13000 -0.20	12.15	12.06	12.10	11,000
04 Jan 10	12.33000 +0.14	12.33	12.07	12.28	14,300
31 Dec 09	12.19000 -0.18	12.40	12.18	12.40	14,000
30 Dec 09	12.37000 -0.04	12.48	12.32	12.40	19,000
29 Dec 09	12.41000 +0.05	12.50	12.33	12.39	13,700
28 Dec 09	12.36000 +0.00	12.36	12.26	12.27	6,600