FUNDMANAGER.co.uk

Silicom Ltd.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	40.56000 -0.51	41.86	39.50	40.50	196,391
19 Oct 26	41.07500 +0.71	42.25	40.06	42.14	183,117
16 Oct 26	40.37000 -3.22	42.90	40.00	42.90	201,172
15 Oct 26	43.59000 -2.31	44.38	40.70	42.86	226,038
14 Oct 26	45.90000 -8.91	52.83	44.70	52.83	413,333
13 Oct 26	54.81000 -0.61	55.79	53.72	53.89	109,459
12 Oct 26	55.42000 -3.50	58.83	53.70	58.83	168,516
09 Oct 26	58.92000 +2.08	59.75	56.06	57.86	167,096
08 Oct 26	56.84000 -3.11	59.25	55.23	58.46	160,334
07 Oct 26	59.95000 -1.70	60.44	58.41	59.84	141,658
06 Oct 26	61.65000 +0.48	63.00	60.56	61.41	121,813
05 Oct 26	61.17000 +1.14	62.76	56.50	58.56	180,232
02 Oct 26	60.03000 +6.40	60.73	54.50	54.99	256,507
01 Oct 26	53.63000 +1.33	53.74	51.51	52.34	66,430
30 Sep 26	52.30000 +0.93	54.25	51.04	51.91	117,055
29 Sep 26	51.37000 +0.28	53.40	50.95	51.86	101,001
28 Sep 26	51.09000 -1.69	52.88	50.54	52.78	130,890
25 Sep 26	52.78000 +1.16	53.31	50.60	52.14	124,030
24 Sep 26	51.62000 +3.04	51.67	46.55	47.02	129,163
23 Sep 26	48.58000 -1.00	49.60	47.61	48.90	141,307
22 Sep 26	49.58000 +0.85	50.52	48.07	48.07	127,182
21 Sep 26	48.73000 +2.74	49.81	46.00	46.37	257,276
18 Sep 26	45.98500 +0.49	46.47	44.70	46.00	103,218
17 Sep 26	45.50000 +3.02	47.47	43.00	43.95	230,436
16 Sep 26	42.48000 -0.21	44.50	41.00	42.44	231,253
15 Sep 26	42.69000 +1.67	43.22	40.52	41.43	189,078
14 Sep 26	41.02000 -1.23	42.73	40.10	41.10	165,844
11 Sep 26	42.25000 +1.78	43.24	41.06	41.65	94,623
10 Sep 26	40.47500 -2.53	42.60	40.40	41.09	193,369
09 Sep 26	43.00000 -0.40	44.44	42.62	42.76	85,667
08 Sep 26	43.40000 +2.53	46.60	41.75	41.92	201,518
04 Sep 26	40.87000 +0.81	41.27	39.89	40.57	81,144
03 Sep 26	40.06500 +0.56	40.69	38.56	39.80	88,960
02 Sep 26	39.50500 -0.56	42.00	39.08	41.19	241,002
01 Sep 26	40.06000 -2.99	43.63	39.90	42.00	144,112
31 Aug 26	43.05000 +0.85	45.65	40.76	41.33	178,324
28 Aug 26	42.20000 -5.43	47.75	40.80	47.00	286,764
27 Aug 26	47.63000 +2.70	47.98	45.62	46.35	412,171
26 Aug 26	44.93000 +1.64	45.87	42.38	43.71	152,161
25 Aug 26	43.29000 +1.48	43.93	41.32	42.07	109,539
24 Aug 26	41.81500 -2.13	43.37	41.44	42.93	155,336
21 Aug 26	43.94000 +2.54	43.94	40.56	42.93	152,435
20 Aug 26	41.40000 -1.69	43.74	41.17	42.60	137,191
19 Aug 26	43.09000 -2.82	46.83	42.49	46.12	239,666
18 Aug 26	45.91000 -2.74	47.87	45.00	47.04	188,025
17 Aug 26	48.65000 -0.85	52.00	48.14	49.52	409,020
14 Aug 26	49.50000 +4.61	52.04	45.74	45.91	621,171
13 Aug 26	44.89000 -1.70	46.85	44.50	44.54	139,648
12 Aug 26	46.59000 +0.68	49.35	45.92	46.94	268,077
11 Aug 26	45.91000 +4.12	46.44	42.11	42.11	102,737
10 Aug 26	41.79500 -0.30	44.13	41.49	43.52	141,872
07 Aug 26	42.09000 +0.57	42.94	39.68	42.48	126,519
06 Aug 26	41.52000 -2.60	45.31	41.10	42.98	140,946
05 Aug 26	44.12000 -2.43	46.46	43.49	46.46	115,496
04 Aug 26	46.55000 +5.34	46.73	42.31	42.31	166,718
03 Aug 26	41.21000 +1.38	41.99	35.62	38.47	112,280
31 Jul 26	39.83000 +1.35	41.61	39.10	41.61	174,523
30 Jul 26	38.48000 +3.56	40.40	36.51	37.84	195,627
29 Jul 26	34.92000 -3.10	43.60	34.00	40.93	423,001
28 Jul 26	38.02000 -1.36	39.22	35.95	38.38	250,585
27 Jul 26	39.38000 -0.34	41.58	38.00	39.80	136,350
24 Jul 26	39.72000 -2.55	43.19	39.25	41.52	119,833
23 Jul 26	42.27000 -2.01	44.98	41.75	43.79	147,067
22 Jul 26	44.28000 -2.52	47.80	43.44	45.57	106,597
21 Jul 26	46.80000 +2.37	48.00	44.00	45.03	98,143
20 Jul 26	44.43000 +0.37	46.22	43.41	44.17	86,964
17 Jul 26	44.06000 +4.00	44.80	37.72	38.95	192,632
16 Jul 26	40.06500 -1.34	41.03	38.92	41.03	233,241
15 Jul 26	41.40000 -1.73	44.00	39.58	43.77	201,309
14 Jul 26	43.13000 +0.46	45.26	41.58	43.25	122,552
13 Jul 26	42.67000 -1.50	44.58	41.13	43.54	356,143
10 Jul 26	44.17000 +0.27	44.40	42.50	43.90	88,577
09 Jul 26	43.90000 +2.29	45.01	41.90	41.90	64,430
08 Jul 26	41.61000 +2.04	42.04	38.92	38.92	94,723
07 Jul 26	39.57000 -4.00	42.78	39.10	42.37	136,154
06 Jul 26	43.57000 +0.98	46.90	42.95	43.73	140,802
02 Jul 26	42.59000 -1.59	52.47	39.80	49.10	386,499
01 Jul 26	44.18000 -3.76	48.01	43.50	47.37	184,687
30 Jun 26	47.94000 +6.01	52.95	46.38	50.83	421,924
29 Jun 26	41.93000 +0.83	43.48	39.10	40.71	195,591
26 Jun 26	41.10000 +0.62	42.09	38.10	40.04	255,137
25 Jun 26	40.48000 +1.50	42.00	37.10	39.08	181,063
24 Jun 26	38.98000 -2.22	41.41	38.51	41.12	104,541
23 Jun 26	41.20000 -3.76	44.00	40.81	42.84	99,450
22 Jun 26	44.96000 -1.99	47.16	44.53	47.15	107,326
18 Jun 26	46.94500 +2.42	47.25	44.05	45.07	152,168
17 Jun 26	44.53000 -0.88	47.95	43.50	45.90	168,270
16 Jun 26	45.41000 -2.49	49.50	44.47	47.10	150,282
15 Jun 26	47.90000 +1.45	48.39	44.59	47.81	225,727
12 Jun 26	46.45000 -1.21	49.76	46.45	47.90	109,362
11 Jun 26	47.66000 +2.89	48.71	40.57	44.77	103,102
10 Jun 26	44.77000 +1.34	46.63	41.00	42.98	242,432
09 Jun 26	43.43000 +0.11	44.34	38.97	44.34	141,139
08 Jun 26	43.32000 +5.27	43.98	39.08	40.14	140,884
05 Jun 26	38.05000 -4.93	42.00	37.12	41.85	118,110
04 Jun 26	42.98000 -1.00	44.82	41.50	42.49	100,668
03 Jun 26	43.98000 -0.73	44.95	43.20	43.37	104,496
02 Jun 26	44.71000 +6.22	44.90	37.81	39.00	224,404
01 Jun 26	38.49000 -1.81	40.91	38.13	39.91	154,686
29 May 26	40.30000 -3.46	45.20	40.02	44.21	127,797
28 May 26	43.76000 -3.30	47.66	43.76	47.13	119,336
27 May 26	47.06000 -0.47	48.85	44.81	48.65	315,059
26 May 26	47.53000 +2.20	49.00	44.10	47.40	192,366
22 May 26	45.33000 +2.57	45.82	43.01	43.40	187,251
21 May 26	42.76000 +1.15	44.00	41.21	41.21	151,211
20 May 26	41.61000 -0.96	44.00	41.17	43.21	198,840
19 May 26	42.57000 -0.30	43.28	40.00	42.01	144,026
18 May 26	42.87000 -5.21	50.40	42.01	49.10	218,028
15 May 26	48.08000 -2.90	48.42	45.30	46.98	227,502
14 May 26	50.98000 +4.05	52.58	47.68	48.00	261,540
13 May 26	46.93000 +4.51	47.25	42.01	42.42	276,639
12 May 26	42.42000 -0.76	44.36	40.54	42.97	168,942
11 May 26	43.18000 -1.69	44.87	41.30	44.07	186,521
08 May 26	44.87000 +0.62	45.25	42.13	44.89	115,579
07 May 26	44.25000 +0.06	46.08	42.13	44.18	211,384
06 May 26	44.19000 -2.09	47.02	42.90	46.92	156,290
05 May 26	46.28000 +4.84	48.92	44.10	45.52	259,014
04 May 26	41.44000 -0.77	46.08	40.61	43.50	298,409
01 May 26	42.21000 +3.46	42.94	37.00	39.08	235,333
30 Apr 26	38.75000 +10.62	39.12	31.52	32.75	338,154
29 Apr 26	28.13000 +0.59	28.70	27.10	27.27	37,623
28 Apr 26	27.54000 -1.36	29.03	26.96	28.69	39,128
27 Apr 26	28.90000 -1.67	30.60	26.15	30.60	46,717
24 Apr 26	30.57000 +1.11	31.05	30.00	30.01	54,658
23 Apr 26	29.46000 -1.23	31.43	29.39	30.59	63,156
22 Apr 26	30.69000 -0.96	31.76	29.45	31.71	117,129
21 Apr 26	31.65000 +2.05	32.85	29.65	29.65	105,765
20 Apr 26	29.60000 +0.90	30.25	25.65	29.09	211,968
17 Apr 26	28.70000 +3.57	29.55	27.00	29.39	175,680
16 Apr 26	25.13000 +1.40	25.55	23.08	23.96	48,609
15 Apr 26	23.73000 +0.56	23.89	22.82	23.17	24,233
14 Apr 26	23.17000 -0.14	23.69	22.63	22.98	54,756
13 Apr 26	23.31000 +1.25	23.32	21.90	22.00	68,179
10 Apr 26	22.06000 +0.06	22.50	21.71	22.23	14,390
09 Apr 26	22.00000 +0.03	22.70	21.85	22.22	44,870
08 Apr 26	21.97000 +0.09	22.70	21.76	22.58	39,970
07 Apr 26	21.88000 -0.46	22.39	21.71	22.39	21,863
06 Apr 26	22.34000 +0.16	23.40	21.70	21.95	36,463
02 Apr 26	22.18000 +0.88	22.22	21.03	21.03	18,698
01 Apr 26	21.30000 +0.20	22.50	21.08	21.76	41,936
31 Mar 26	21.10000 +0.99	21.31	20.27	20.27	38,968
30 Mar 26	20.11500 -0.68	21.27	19.84	20.88	17,162
27 Mar 26	20.79000 -0.50	22.00	20.29	21.12	51,072
26 Mar 26	21.29000 -1.31	22.59	21.05	22.01	56,394
25 Mar 26	22.60000 +2.70	23.10	19.69	19.97	137,846
24 Mar 26	19.90000 +1.10	19.97	18.61	18.61	74,993
23 Mar 26	18.80000 +0.66	19.37	17.88	18.50	49,216
20 Mar 26	18.14000 -0.95	19.11	17.82	19.11	19,089
19 Mar 26	19.09000 -0.01	19.09	18.32	18.84	10,436
18 Mar 26	19.10000 -0.35	19.45	19.09	19.45	6,569
17 Mar 26	19.45000 +0.15	19.68	19.22	19.36	13,174
16 Mar 26	19.30000 +0.25	19.60	19.02	19.02	26,991
13 Mar 26	19.05000 -0.05	19.53	18.68	19.10	26,792
12 Mar 26	19.10000 -0.15	19.90	18.72	19.50	79,475
11 Mar 26	19.25000 -0.22	20.66	19.09	19.46	92,678
10 Mar 26	19.47000 +0.42	19.97	19.01	19.01	119,585
09 Mar 26	19.05000 +0.01	19.67	18.55	18.67	36,001
06 Mar 26	19.04000 +0.16	19.59	18.75	18.75	24,120
05 Mar 26	18.88000 -1.42	20.43	18.75	20.17	111,162
04 Mar 26	20.30000 +0.15	20.50	19.75	20.20	94,751
03 Mar 26	20.15000 -0.35	20.30	18.83	19.95	39,286
02 Mar 26	20.50000 +0.80	21.50	18.85	19.33	58,320
27 Feb 26	19.70000 +0.43	19.91	19.09	19.30	36,862
26 Feb 26	19.27000 -0.98	19.97	19.05	19.05	17,652
25 Feb 26	20.25000 +0.41	20.45	18.97	20.22	16,221
24 Feb 26	19.84000 +0.33	20.30	19.49	19.49	17,895
23 Feb 26	19.51000 -0.26	19.57	17.91	19.57	59,071
20 Feb 26	19.77500 +0.32	20.73	19.47	19.74	27,034
19 Feb 26	19.45000 -0.30	20.02	18.85	19.56	46,102
18 Feb 26	19.75000 -0.49	20.64	19.53	19.88	58,091
17 Feb 26	20.24000 +0.73	20.24	19.29	19.29	23,994
13 Feb 26	19.51000 +0.38	19.51	18.74	18.74	3,675
12 Feb 26	19.13000 -0.27	20.01	18.55	19.26	17,471
11 Feb 26	19.40000 -1.34	20.77	19.17	20.65	65,453
10 Feb 26	20.74000 -0.27	21.22	19.10	20.62	28,946
09 Feb 26	21.01000 +0.49	21.15	20.00	20.26	38,561
06 Feb 26	20.52000 +1.03	20.68	19.65	19.65	20,707
05 Feb 26	19.49000 -1.30	20.75	19.35	20.43	44,822
04 Feb 26	20.79000 +0.24	21.70	20.28	21.13	37,819
03 Feb 26	20.55000 +0.35	21.50	19.80	20.44	87,220
02 Feb 26	20.20000 +2.09	20.96	18.18	18.18	63,871
30 Jan 26	18.11000 -1.26	19.77	16.97	19.20	119,030
29 Jan 26	19.37000 +4.31	23.00	16.96	17.50	771,403
28 Jan 26	15.06000 -0.80	17.22	15.04	16.04	60,402
27 Jan 26	15.86000 -0.02	16.13	15.80	15.98	8,765
26 Jan 26	15.88000 -0.84	16.62	15.86	16.62	28,787
23 Jan 26	16.72000 +0.42	17.78	16.30	16.60	74,397
22 Jan 26	16.30000 +0.23	17.32	16.11	16.11	82,570
21 Jan 26	16.07000 +0.72	16.96	15.30	15.49	33,384
20 Jan 26	15.35000 -0.23	15.79	15.29	15.29	14,963
16 Jan 26	15.58000 -0.10	15.91	15.58	15.81	22,445
15 Jan 26	15.68000 +0.78	15.99	15.21	15.48	10,097
14 Jan 26	14.90000 -0.45	15.87	14.77	15.60	42,927
13 Jan 26	15.35000 +0.26	15.94	15.09	15.09	21,171
12 Jan 26	15.09000 -0.05	15.81	15.09	15.15	15,710
09 Jan 26	15.14000 +0.11	16.43	15.01	15.63	18,287
08 Jan 26	15.03000 -0.18	15.51	14.88	15.00	29,303
07 Jan 26	15.21000 +0.01	15.69	15.15	15.15	14,923
06 Jan 26	15.20000 +0.04	15.79	15.20	15.55	9,752
05 Jan 26	15.16000 +0.95	15.85	14.50	14.50	57,782
02 Jan 26	14.21000 -0.49	14.84	14.21	14.84	10,044
31 Dec 25	14.70000 +0.70	14.76	14.00	14.01	265,774
30 Dec 25	14.00000 +0.27	14.14	13.72	13.73	17,036
29 Dec 25	13.73000 -0.36	13.90	13.54	13.90	18,193
26 Dec 25	14.09000 +0.11	14.13	13.89	14.13	3,748
24 Dec 25	13.98500 +0.44	14.20	13.38	13.56	18,944
23 Dec 25	13.54820 +0.04	13.60	13.51	13.51	16,870
22 Dec 25	13.51000 +0.01	14.00	13.34	13.67	26,073
19 Dec 25	13.50000 -0.53	14.25	13.50	14.07	32,605
18 Dec 25	14.03000 -0.26	14.43	14.00	14.43	16,561
17 Dec 25	14.29000 -0.18	14.29	14.12	14.12	11,484
16 Dec 25	14.47000 -0.05	14.50	14.26	14.50	4,900
15 Dec 25	14.52000 -0.01	14.93	14.30	14.93	11,684
12 Dec 25	14.53330 -0.03	14.77	14.31	14.51	6,367
11 Dec 25	14.56500 -0.30	14.72	14.53	14.70	3,862
10 Dec 25	14.86000 +0.61	14.88	14.15	14.19	6,927
09 Dec 25	14.25000 -0.40	14.65	14.20	14.65	20,034
08 Dec 25	14.65000 -0.05	14.73	14.31	14.64	6,688
05 Dec 25	14.70000 -0.29	15.00	14.60	14.95	6,729
04 Dec 25	14.99000 -0.50	15.30	14.94	15.20	12,182
03 Dec 25	15.49000 +0.44	15.56	15.00	15.00	15,024
02 Dec 25	15.05000 -0.19	15.31	15.01	15.10	2,178
01 Dec 25	15.24500 +0.24	15.57	15.14	15.14	9,460
28 Nov 25	15.00000 -0.52	15.57	15.00	15.44	10,894
26 Nov 25	15.52000 +0.62	15.76	14.98	14.98	10,819
25 Nov 25	14.90000 +0.03	15.36	14.71	14.71	21,852
24 Nov 25	14.87000 +0.81	14.93	14.09	14.18	24,219
21 Nov 25	14.06000 +0.32	14.23	13.46	14.23	17,250
20 Nov 25	13.74000 -0.39	14.20	13.61	14.16	14,620
19 Nov 25	14.12500 -0.59	14.71	14.13	14.71	11,197
18 Nov 25	14.71000 +0.46	14.78	13.95	14.12	21,083
17 Nov 25	14.25000 -0.71	14.90	14.03	14.77	23,177
14 Nov 25	14.96000 +0.66	15.04	13.90	14.20	26,288
13 Nov 25	14.30000 -0.25	15.12	14.07	14.55	15,219
12 Nov 25	14.55000 -0.30	15.23	14.55	15.16	16,158
11 Nov 25	14.85090 -0.28	15.12	14.70	15.12	14,306
10 Nov 25	15.13000 -0.03	15.68	14.81	15.18	23,651
07 Nov 25	15.16000 -0.02	15.17	14.81	15.00	5,994
06 Nov 25	15.18000 -0.51	15.59	14.60	15.59	27,844
05 Nov 25	15.69000 -0.35	15.91	15.26	15.72	43,741
04 Nov 25	16.04000 -0.39	16.08	15.51	15.85	23,303
03 Nov 25	16.43000 +0.00	16.80	15.89	16.62	20,515
31 Oct 25	16.43000 +0.49	16.43	15.90	16.16	16,206
30 Oct 25	15.94000 -2.65	17.18	15.19	17.18	120,525
29 Oct 25	18.59000 +0.75	18.59	17.66	17.66	16,088
28 Oct 25	17.84000 +0.44	18.24	17.48	17.48	129,310
27 Oct 25	17.40000 +0.21	17.96	17.26	17.26	12,963
24 Oct 25	17.19000 -0.31	17.49	17.16	17.26	2,693
23 Oct 25	17.50000 +0.60	17.50	16.88	16.88	7,113
22 Oct 25	16.90000 +0.00	17.28	16.75	16.75	12,091
21 Oct 25	16.90000 -0.30	17.19	16.90	17.19	7,092
20 Oct 25	17.20000 -0.10	17.50	17.01	17.30	12,246
17 Oct 25	17.30000 +0.22	17.37	16.67	16.72	14,002
16 Oct 25	17.08000 -0.51	17.60	16.83	17.60	13,658
15 Oct 25	17.59000 +0.65	17.80	17.23	17.49	14,034
14 Oct 25	16.94000 -0.29	17.50	16.93	17.25	14,193
13 Oct 25	17.23000 -0.58	18.67	17.23	18.67	22,649
10 Oct 25	17.81000 -0.39	18.65	17.80	18.62	14,043
09 Oct 25	18.20000 +0.59	18.90	17.84	17.84	20,388
08 Oct 25	17.61000 +0.05	18.00	17.44	17.50	22,813
07 Oct 25	17.56000 -0.09	17.64	17.37	17.46	25,700
06 Oct 25	17.65000 +0.23	18.85	17.46	17.46	19,407
03 Oct 25	17.42000 +0.18	17.48	17.24	17.24	7,848
02 Oct 25	17.24000 -0.11	17.33	17.01	17.15	4,143
01 Oct 25	17.35000 -0.37	17.99	17.21	17.99	20,469
30 Sep 25	17.72000 +0.32	17.89	17.30	17.50	16,555
29 Sep 25	17.39500 +0.10	18.25	17.31	17.54	18,925
26 Sep 25	17.29000 -0.21	17.67	17.27	17.58	6,518
25 Sep 25	17.50000 -0.25	18.23	17.31	17.75	25,583
24 Sep 25	17.75000 -0.03	18.32	17.69	18.32	8,543
23 Sep 25	17.78000 +0.20	18.22	17.58	18.00	15,497
22 Sep 25	17.57500 +0.66	17.90	16.94	16.99	32,523
19 Sep 25	16.92000 -0.98	18.55	16.92	18.55	28,750
18 Sep 25	17.89500 +0.19	18.47	17.05	17.05	33,014
17 Sep 25	17.71000 -0.80	18.84	17.08	18.51	31,383
16 Sep 25	18.51000 -0.09	18.94	18.25	18.73	18,152
15 Sep 25	18.60000 +0.30	18.96	18.09	18.50	12,530
12 Sep 25	18.30000 -0.10	19.18	18.30	18.32	34,721
11 Sep 25	18.40000 +0.56	19.36	17.84	17.84	18,950
10 Sep 25	17.84000 +0.41	18.24	17.15	17.43	14,273
09 Sep 25	17.43000 -0.01	17.43	17.26	17.26	992
08 Sep 25	17.44000 +0.64	17.76	16.84	16.84	21,222
05 Sep 25	16.80000 +0.02	16.89	16.50	16.58	2,029
04 Sep 25	16.78000 +0.58	17.00	16.20	16.20	6,808
03 Sep 25	16.20000 +0.05	16.40	16.20	16.25	4,192
02 Sep 25	16.15500 -0.28	16.40	15.84	16.40	10,632
29 Aug 25	16.43500 +0.00	16.67	16.40	16.50	2,283
28 Aug 25	16.43000 +0.18	16.88	16.16	16.30	17,633
27 Aug 25	16.25000 +0.25	16.49	15.91	16.19	13,793
26 Aug 25	16.00000 -0.29	16.25	15.91	16.25	4,149
25 Aug 25	16.29000 +0.80	16.48	15.40	15.67	10,476
22 Aug 25	15.49000 +0.12	16.17	15.14	15.39	33,019
21 Aug 25	15.37000 +0.28	15.37	15.05	15.05	6,014
20 Aug 25	15.09000 -0.21	15.55	15.03	15.35	18,085
19 Aug 25	15.30000 -0.34	15.88	15.21	15.88	14,749
18 Aug 25	15.64000 -0.36	16.49	15.62	15.95	6,261
15 Aug 25	16.00000 -0.02	16.27	15.86	16.04	4,221
14 Aug 25	16.02000 -0.20	16.12	15.61	15.61	5,857
13 Aug 25	16.22120 +0.37	16.53	15.90	16.53	1,395
12 Aug 25	15.85000 -0.11	16.42	15.44	16.28	14,467
11 Aug 25	15.96000 -0.63	16.59	15.96	16.50	21,556
08 Aug 25	16.59500 -0.53	17.06	16.30	16.75	22,133
07 Aug 25	17.13000 +0.71	17.55	16.31	16.69	24,948
06 Aug 25	16.42000 +0.46	16.70	15.29	15.99	54,968
05 Aug 25	15.96000 -1.06	17.26	15.83	17.25	51,295
04 Aug 25	17.02500 -0.60	18.06	16.55	17.75	56,255
01 Aug 25	17.63000 +1.13	18.19	15.95	16.26	32,077
31 Jul 25	16.50000 +1.16	18.61	16.28	16.28	135,239
30 Jul 25	15.33500 -0.91	16.45	15.02	16.02	7,370
29 Jul 25	16.25000 +0.25	16.31	15.64	16.05	3,713
28 Jul 25	15.99700 +0.10	16.09	15.61	15.61	4,522
25 Jul 25	15.89520 +0.40	15.98	15.43	15.43	8,876
24 Jul 25	15.50000 -0.24	16.08	15.50	15.68	8,849
23 Jul 25	15.74000 -0.31	16.14	15.74	15.82	1,190
22 Jul 25	16.05000 +0.27	16.18	15.60	15.60	9,046
21 Jul 25	15.78000 +0.37	15.80	15.37	15.37	2,220
18 Jul 25	15.41000 -0.27	15.68	15.25	15.68	6,488
17 Jul 25	15.68000 +0.20	15.68	15.17	15.30	4,576
16 Jul 25	15.47500 +0.20	15.48	15.07	15.27	5,901
15 Jul 25	15.27000 -0.38	15.37	15.27	15.30	1,257
14 Jul 25	15.65000 +0.20	15.93	15.23	15.93	5,974
11 Jul 25	15.45000 +0.07	15.65	15.18	15.48	5,867
10 Jul 25	15.38000 -0.31	15.50	15.00	15.19	21,532
09 Jul 25	15.69000 +0.47	15.97	15.00	15.01	34,489
08 Jul 25	15.22000 +0.02	15.29	14.93	15.10	22,298
07 Jul 25	15.20000 +0.00	15.94	15.11	15.34	24,662
03 Jul 25	15.20000 -0.25	15.60	15.20	15.45	7,553
02 Jul 25	15.45000 +0.02	16.00	15.40	15.45	14,559
01 Jul 25	15.43000 -0.04	15.89	15.40	15.89	5,488
30 Jun 25	15.46600 -0.21	15.50	14.99	15.42	10,889
27 Jun 25	15.67500 +0.09	15.94	15.50	15.88	3,400
26 Jun 25	15.59000 +0.59	15.91	15.18	15.23	8,222
25 Jun 25	15.00000 -0.24	15.57	15.00	15.43	24,934
24 Jun 25	15.24000 -0.27	15.55	15.00	15.22	29,349
23 Jun 25	15.51310 +0.52	15.69	14.85	15.11	13,979
20 Jun 25	14.99000 -0.71	15.52	14.99	15.52	9,701
18 Jun 25	15.70000 +0.72	15.70	14.82	14.82	4,151
17 Jun 25	14.97500 +0.10	14.98	14.98	14.98	454
16 Jun 25	14.88000 +0.02	14.88	14.55	14.75	3,006
13 Jun 25	14.86000 -0.14	15.00	14.75	15.00	2,106
12 Jun 25	15.00000 -0.40	15.00	14.98	15.00	5,440
11 Jun 25	15.40000 +0.92	15.50	14.58	14.58	5,016
10 Jun 25	14.48000 +0.13	14.69	14.20	14.20	36,726
09 Jun 25	14.35000 -0.16	14.66	14.26	14.40	23,347
06 Jun 25	14.51000 -0.16	15.48	14.45	14.50	8,442
05 Jun 25	14.66600 +0.02	15.09	14.64	14.80	13,289
04 Jun 25	14.65000 -0.30	15.00	14.45	15.00	4,503
03 Jun 25	14.94900 +0.30	15.00	14.00	14.66	29,899
02 Jun 25	14.65000 -0.73	15.26	14.52	15.26	1,696
30 May 25	15.38000 +0.62	15.50	14.60	14.60	4,824
29 May 25	14.76000 -0.48	15.25	14.75	15.25	2,063
28 May 25	15.24000 +0.24	15.50	14.81	15.25	8,354
27 May 25	15.00000 +0.10	15.00	14.84	14.86	3,332
23 May 25	14.90000 +0.73	15.00	13.89	14.07	7,185
22 May 25	14.17000 -0.29	15.20	14.05	14.62	6,510
21 May 25	14.46000 -1.00	14.95	13.49	14.95	28,888
20 May 25	15.45990 +0.41	15.46	15.46	15.46	664
19 May 25	15.04500 -0.24	15.25	15.00	15.10	5,960
16 May 25	15.29000 -0.32	15.54	14.86	15.52	7,060
15 May 25	15.61000 -0.12	15.73	15.54	15.60	1,746
14 May 25	15.72990 +0.18	15.73	15.44	15.64	5,720
13 May 25	15.55000 +0.05	15.74	15.41	15.50	3,137
12 May 25	15.50000 +0.51	15.75	15.09	15.31	4,541
09 May 25	14.99000 -0.32	15.90	14.99	15.41	10,710
08 May 25	15.31000 -0.20	15.72	15.30	15.69	23,979
07 May 25	15.51000 +0.60	16.00	15.27	15.27	18,411
06 May 25	14.91000 -0.28	15.49	14.50	15.14	12,899
05 May 25	15.19000 +0.47	15.45	14.60	14.60	9,440
02 May 25	14.72000 +0.17	15.00	14.38	14.50	102,803
01 May 25	14.55000 +0.38	14.82	13.92	14.19	35,100
30 Apr 25	14.17400 -0.20	14.40	14.08	14.08	3,293
29 Apr 25	14.37000 -0.13	14.37	14.00	14.25	7,586
28 Apr 25	14.50000 +0.95	14.99	13.99	14.20	14,553
25 Apr 25	13.55000 -0.33	14.14	13.35	13.80	9,349
24 Apr 25	13.88000 +0.08	14.10	13.40	13.69	4,794
23 Apr 25	13.80000 +0.47	14.14	13.27	13.27	10,743
22 Apr 25	13.33000 +0.26	13.52	12.85	13.10	10,341
21 Apr 25	13.07000 -0.57	13.60	12.66	12.66	4,121
17 Apr 25	13.64000 +0.20	13.67	13.50	13.52	3,597
16 Apr 25	13.44500 +0.02	13.44	13.09	13.30	10,396
15 Apr 25	13.42000 -0.35	13.72	13.40	13.60	11,729
14 Apr 25	13.77000 +0.52	13.77	13.18	13.59	14,742
11 Apr 25	13.25000 +0.05	13.59	13.06	13.59	16,763
10 Apr 25	13.20000 -0.05	13.60	13.19	13.52	50,750
09 Apr 25	13.25000 +0.42	13.68	12.65	12.69	85,554
08 Apr 25	12.83000 -0.29	13.39	12.44	13.23	11,488
07 Apr 25	13.12000 -0.28	13.41	12.87	12.87	13,844
04 Apr 25	13.40000 -0.57	13.85	12.57	13.61	28,040
03 Apr 25	13.97000 -0.65	14.57	13.89	14.27	33,071
02 Apr 25	14.62000 -0.06	14.80	14.55	14.80	16,121
01 Apr 25	14.68000 -0.20	15.00	14.21	14.21	14,509
31 Mar 25	14.88000 -0.11	15.00	14.27	14.56	19,651
28 Mar 25	14.99000 -0.38	15.11	14.60	15.11	34,711
27 Mar 25	15.37000 +0.41	15.37	14.80	15.06	25,559
26 Mar 25	14.96000 +0.01	15.31	14.72	14.85	10,478
25 Mar 25	14.95000 +0.25	15.55	14.71	14.99	44,894
24 Mar 25	14.70000 +0.18	15.00	14.38	14.38	14,337
21 Mar 25	14.52000 -0.26	15.09	14.41	14.93	39,405
20 Mar 25	14.78000 -0.22	15.69	14.75	14.76	46,775
19 Mar 25	15.00000 +0.22	15.13	14.91	15.01	19,586
18 Mar 25	14.78000 -0.32	15.25	14.66	15.10	17,286
17 Mar 25	15.10000 +0.00	15.50	14.60	15.12	27,056
14 Mar 25	15.10000 +0.26	15.66	14.70	15.00	39,373
13 Mar 25	14.84000 -0.92	15.67	14.44	15.44	44,399
12 Mar 25	15.76000 +0.36	15.85	15.39	15.74	23,412
11 Mar 25	15.40000 +0.28	15.87	15.03	15.07	29,567
10 Mar 25	15.12000 -0.18	15.53	15.00	15.53	19,267
07 Mar 25	15.30000 -0.23	15.67	14.91	15.44	31,022
06 Mar 25	15.53000 +0.40	15.55	14.94	15.00	7,416
05 Mar 25	15.13000 -0.17	15.84	15.10	15.47	17,386
04 Mar 25	15.30000 -0.32	15.63	15.05	15.63	20,922
03 Mar 25	15.62000 -0.38	16.13	15.62	16.02	12,171
28 Feb 25	16.00000 -0.50	16.72	15.90	16.35	18,156
27 Feb 25	16.50000 -0.23	16.67	16.44	16.55	11,850
26 Feb 25	16.73000 +0.41	16.73	16.31	16.31	6,318
25 Feb 25	16.32000 -0.49	16.72	16.31	16.56	10,647
24 Feb 25	16.81000 +0.21	17.07	16.38	16.48	10,588
21 Feb 25	16.60000 -0.02	16.76	16.50	16.53	13,693
20 Feb 25	16.62000 -0.54	17.06	16.62	17.02	18,716
19 Feb 25	17.16000 +0.16	17.16	17.00	17.00	5,834
18 Feb 25	17.00000 +0.18	17.46	16.35	16.38	23,082
14 Feb 25	16.82000 +0.52	16.83	16.50	16.50	5,470
13 Feb 25	16.30000 -0.36	16.51	16.28	16.40	7,907
12 Feb 25	16.66000 +0.02	16.97	16.44	16.80	20,508
11 Feb 25	16.64000 -0.21	16.97	16.64	16.70	3,051
10 Feb 25	16.85000 -0.27	17.32	16.74	17.27	5,817
07 Feb 25	17.12300 -0.38	18.15	17.00	17.57	22,096
06 Feb 25	17.50000 +0.50	17.50	16.50	16.88	30,964
05 Feb 25	17.00000 +0.25	17.05	16.60	16.60	11,668
04 Feb 25	16.75000 -0.15	17.58	16.41	17.34	17,049
03 Feb 25	16.90000 -0.66	17.56	16.44	17.56	20,578
31 Jan 25	17.56000 +0.50	17.63	17.00	17.00	5,559
30 Jan 25	17.06000 -0.63	17.40	15.56	15.74	29,646
29 Jan 25	17.69000 +0.75	17.88	17.15	17.25	32,874
28 Jan 25	16.94000 -0.28	17.41	16.90	17.26	15,128
27 Jan 25	17.22000 -0.16	17.40	16.45	17.23	37,025
24 Jan 25	17.38000 +0.03	17.52	16.98	17.03	6,295
23 Jan 25	17.35000 +0.13	17.90	16.81	16.98	13,667
22 Jan 25	17.22000 +0.02	17.78	17.00	17.38	12,087
21 Jan 25	17.20000 +0.31	17.43	16.57	16.91	35,007
17 Jan 25	16.89000 -0.30	17.01	16.64	17.01	9,432
16 Jan 25	17.18500 +0.14	17.38	16.96	16.96	10,995
15 Jan 25	17.04000 +0.40	17.32	16.44	16.67	41,170
14 Jan 25	16.64000 -0.92	17.73	16.64	17.71	19,652
13 Jan 25	17.56000 +0.00	17.81	17.54	17.60	21,187
10 Jan 25	17.56000 +0.30	17.77	16.44	16.88	19,792
08 Jan 25	17.26000 -0.36	17.61	15.70	17.61	41,644
07 Jan 25	17.62000 -0.38	18.24	17.30	17.99	88,285
06 Jan 25	18.00000 +1.78	18.09	16.02	16.37	79,212
03 Jan 25	16.22000 +0.85	16.54	15.51	15.60	59,563
02 Jan 25	15.37000 -0.94	16.45	15.36	16.45	88,809
31 Dec 24	16.31000 +0.88	16.34	15.34	15.34	24,130
30 Dec 24	15.43000 -1.09	16.70	15.03	16.43	76,824
27 Dec 24	16.52010 +0.22	17.30	16.14	16.39	103,041
26 Dec 24	16.30000 -0.22	16.43	16.05	16.33	24,092
24 Dec 24	16.52000 +1.39	16.68	14.50	14.94	32,632
23 Dec 24	15.13000 +0.00	15.39	14.98	15.29	24,961
20 Dec 24	15.13000 +0.18	15.28	14.78	14.88	48,864
19 Dec 24	14.95000 +0.03	15.20	14.51	14.81	41,343
18 Dec 24	14.92000 -0.20	15.40	14.72	15.05	20,353
17 Dec 24	15.12000 -0.11	15.40	14.82	15.15	34,553
16 Dec 24	15.23000 +0.14	15.23	14.55	14.90	17,611
13 Dec 24	15.09000 +0.09	15.09	14.21	14.72	19,377
12 Dec 24	15.00000 +0.83	15.15	14.13	14.25	45,342
11 Dec 24	14.17000 +0.08	14.50	13.60	13.86	97,162
10 Dec 24	14.08990 +0.25	14.09	13.57	13.69	141,050
09 Dec 24	13.84000 +0.17	14.07	13.52	13.61	40,637
06 Dec 24	13.67420 -0.32	14.00	13.67	13.97	13,731
05 Dec 24	13.99000 +0.07	14.14	13.74	13.75	16,030
04 Dec 24	13.91500 +0.64	13.99	13.22	13.22	33,973
03 Dec 24	13.27030 -0.61	13.91	12.66	13.70	107,265
02 Dec 24	13.88000 +0.85	13.99	12.98	13.07	23,023
29 Nov 24	13.03000 -0.28	13.35	12.50	13.30	47,081
27 Nov 24	13.31000 -1.49	14.80	12.29	14.65	211,701
26 Nov 24	14.80000 -0.15	14.95	14.67	14.70	6,855
25 Nov 24	14.95500 +0.73	15.14	13.61	13.98	25,599
22 Nov 24	14.22000 -0.31	14.69	14.22	14.52	9,161
21 Nov 24	14.53000 +0.05	14.87	14.49	14.54	5,369
20 Nov 24	14.48000 +0.48	14.48	13.88	13.90	8,284
19 Nov 24	14.00000 +0.10	14.04	13.61	13.88	39,991
18 Nov 24	13.90000 -0.49	14.40	13.63	14.40	35,700
15 Nov 24	14.39000 +0.39	14.39	13.99	14.00	6,183
14 Nov 24	14.00000 -0.38	14.55	13.75	14.55	38,578
13 Nov 24	14.38000 +0.28	14.48	14.00	14.00	12,244
12 Nov 24	14.10000 -0.32	14.37	14.00	14.37	11,737
11 Nov 24	14.42000 +0.07	14.51	14.19	14.20	30,527
08 Nov 24	14.35000 +0.03	14.51	14.14	14.33	2,351
07 Nov 24	14.32000 +0.07	14.65	14.16	14.16	6,936
06 Nov 24	14.25200 -0.37	14.70	14.25	14.48	15,824
05 Nov 24	14.62600 +1.17	14.90	13.71	13.71	21,262
04 Nov 24	13.46000 -0.19	13.91	13.46	13.64	7,675
01 Nov 24	13.65000 +0.40	13.68	13.25	13.25	4,440
31 Oct 24	13.25000 -0.25	13.80	13.03	13.79	16,112
30 Oct 24	13.50000 +0.19	13.81	13.40	13.40	7,599
29 Oct 24	13.30810 +0.16	13.50	12.92	12.95	4,075
28 Oct 24	13.15000 +0.22	13.18	12.72	12.77	16,200
25 Oct 24	12.93000 -0.41	13.18	12.80	13.17	6,946
24 Oct 24	13.33730 +0.00	13.36	13.03	13.25	8,014
23 Oct 24	13.33990 -0.16	13.34	13.34	13.34	1,192
22 Oct 24	13.50000 -0.28	13.69	13.50	13.58	4,738
21 Oct 24	13.78000 +0.00	13.89	13.66	13.66	7,619
18 Oct 24	13.78000 -0.11	13.85	13.68	13.71	11,864
17 Oct 24	13.89000 -0.10	13.90	13.71	13.90	11,549
16 Oct 24	13.99000 +0.22	14.00	13.41	13.68	12,551
15 Oct 24	13.77000 +0.02	13.79	13.31	13.52	4,927
14 Oct 24	13.75000 +0.01	13.75	13.50	13.61	3,944
11 Oct 24	13.74000 -0.01	13.75	13.57	13.57	10,428
10 Oct 24	13.75000 +0.52	13.75	13.20	13.24	19,446
09 Oct 24	13.23000 -0.55	13.61	13.19	13.48	7,758
08 Oct 24	13.78000 +0.67	13.82	13.00	13.00	17,653
07 Oct 24	13.11000 -0.41	13.66	13.11	13.61	7,181
04 Oct 24	13.52000 +0.17	13.60	13.46	13.46	4,865
03 Oct 24	13.35370 -0.38	13.88	13.35	13.72	8,733
02 Oct 24	13.73000 +0.08	13.76	13.59	13.59	9,929
01 Oct 24	13.65000 -0.05	13.92	13.65	13.70	20,169
30 Sep 24	13.70000 -0.16	14.00	13.70	13.72	15,619
27 Sep 24	13.86000 +0.16	14.03	13.85	14.03	5,076
26 Sep 24	13.70000 +0.50	14.00	13.59	13.59	31,595
25 Sep 24	13.20000 +0.06	13.44	13.10	13.12	23,494
24 Sep 24	13.14000 +0.34	13.15	12.89	12.89	3,835
23 Sep 24	12.80000 -0.20	13.09	12.67	12.90	21,255
20 Sep 24	13.00000 -0.02	13.26	12.98	12.99	31,262
19 Sep 24	13.01500 +0.02	13.37	13.00	13.36	22,221
18 Sep 24	13.00000 +0.21	13.30	13.00	13.02	22,735
17 Sep 24	12.79000 -0.18	13.02	12.60	12.91	5,314
16 Sep 24	12.97000 -0.19	13.27	12.83	13.00	11,886
13 Sep 24	13.16500 -0.19	13.25	13.05	13.25	2,313
12 Sep 24	13.35500 -0.14	13.55	13.31	13.31	4,776
11 Sep 24	13.49000 +0.00	13.49	13.14	13.14	4,280
10 Sep 24	13.49000 +0.41	13.49	13.05	13.05	9,927
09 Sep 24	13.08000 -0.10	13.37	13.00	13.13	8,539
06 Sep 24	13.18000 +0.18	13.22	13.01	13.10	5,274
05 Sep 24	13.00000 -0.44	13.45	13.00	13.45	5,503
04 Sep 24	13.44500 +0.24	13.44	12.87	13.00	15,176
03 Sep 24	13.20000 +0.20	13.20	12.85	12.85	25,140
30 Aug 24	13.00000 +0.00	13.08	12.97	13.00	11,131
29 Aug 24	13.00000 +0.00	13.05	12.95	12.98	13,849
28 Aug 24	13.00000 +0.00	13.06	12.84	12.84	24,671
27 Aug 24	13.00000 +0.08	13.06	12.90	12.90	48,905
26 Aug 24	12.92000 -0.17	13.11	12.83	13.03	21,870
23 Aug 24	13.09000 +0.09	13.15	13.00	13.02	2,182
22 Aug 24	13.00000 -0.04	13.17	13.00	13.05	30,324
21 Aug 24	13.04000 +0.01	13.10	12.82	12.83	7,211
20 Aug 24	13.03000 +0.02	13.13	12.94	12.94	20,821
19 Aug 24	13.01000 -0.02	13.14	12.84	12.86	57,231
16 Aug 24	13.03000 +0.02	13.20	12.91	13.01	32,031
15 Aug 24	13.01000 +0.01	13.08	12.88	13.01	33,928
14 Aug 24	13.00000 +0.37	13.06	12.60	12.60	73,323
13 Aug 24	12.63000 +0.19	12.64	12.23	12.45	15,648
12 Aug 24	12.44000 +0.37	12.79	12.15	12.18	37,818
09 Aug 24	12.07000 +0.06	12.07	11.88	12.00	5,962
08 Aug 24	12.01000 +0.31	12.38	11.70	11.70	21,286
07 Aug 24	11.70000 -0.12	11.99	11.70	11.80	25,821
06 Aug 24	11.82000 +0.12	11.84	11.68	11.71	23,309
05 Aug 24	11.70000 -0.24	11.86	11.35	11.86	57,189
02 Aug 24	11.94000 -0.82	12.66	11.75	12.65	82,778
01 Aug 24	12.76000 -0.24	13.19	12.52	12.94	34,440
31 Jul 24	13.00000 +0.00	13.40	12.83	13.23	26,442
30 Jul 24	13.00000 -0.59	13.71	12.79	13.70	143,095
29 Jul 24	13.59000 -2.51	14.97	13.52	14.95	178,377
26 Jul 24	16.10000 +0.16	16.41	15.95	15.95	23,958
25 Jul 24	15.94000 +0.26	15.95	15.80	15.94	956
24 Jul 24	15.68000 -0.20	15.95	15.60	15.75	6,730
23 Jul 24	15.88000 +0.18	15.95	15.38	15.70	12,009
22 Jul 24	15.70000 -0.16	15.84	15.42	15.81	12,623
19 Jul 24	15.86000 -0.07	15.89	15.64	15.64	10,525
18 Jul 24	15.93000 +0.17	15.94	15.46	15.46	16,318
17 Jul 24	15.76000 -0.19	15.78	15.46	15.78	13,367
16 Jul 24	15.95000 +0.05	15.95	15.82	15.90	10,271
15 Jul 24	15.90000 +0.10	15.95	15.81	15.85	4,189
12 Jul 24	15.80000 +0.26	15.81	15.48	15.48	4,398
11 Jul 24	15.54000 +0.32	15.62	15.23	15.23	20,646
10 Jul 24	15.22000 -0.18	15.29	15.10	15.27	5,969
09 Jul 24	15.40000 -0.08	15.40	15.31	15.38	1,808
08 Jul 24	15.48000 -0.01	15.49	15.32	15.34	11,050
05 Jul 24	15.49000 +0.25	15.50	15.29	15.42	5,761
03 Jul 24	15.24000 +0.00	15.50	15.01	15.50	9,975
02 Jul 24	15.24000 +0.05	15.49	15.10	15.20	28,850
01 Jul 24	15.19000 +0.07	15.48	14.81	14.90	12,122
28 Jun 24	15.12000 +0.52	15.30	15.04	15.19	14,947
27 Jun 24	14.60000 -0.27	14.80	14.40	14.79	22,224
26 Jun 24	14.87000 -0.12	15.04	14.81	14.91	16,495
25 Jun 24	14.99000 -0.28	15.29	14.89	15.29	30,028
24 Jun 24	15.27000 +0.27	15.48	15.16	15.16	14,695
21 Jun 24	15.00000 -0.49	15.51	15.00	15.47	24,680
20 Jun 24	15.49000 +0.07	15.49	15.00	15.41	50,725
18 Jun 24	15.42000 -0.38	15.69	15.40	15.69	8,588
17 Jun 24	15.80000 -0.18	16.60	15.59	15.60	8,811
14 Jun 24	15.98000 +0.39	15.98	15.40	15.57	16,417
13 Jun 24	15.59000 -0.01	15.86	15.40	15.86	11,324
12 Jun 24	15.60000 -0.48	16.29	15.50	16.16	116,107
11 Jun 24	16.08000 -0.06	16.17	16.08	16.10	2,837
10 Jun 24	16.14000 +0.02	16.14	16.05	16.05	5,105
07 Jun 24	16.12000 +0.07	16.25	16.05	16.14	5,508
06 Jun 24	16.05000 -0.02	16.49	15.68	16.49	22,477
05 Jun 24	16.07000 -0.10	16.26	15.94	16.26	12,771
04 Jun 24	16.17000 +0.12	16.17	15.89	15.95	7,236
03 Jun 24	16.05000 +0.15	16.20	15.79	15.79	11,875
31 May 24	15.90000 +0.05	15.92	15.63	15.89	10,987
30 May 24	15.85000 -0.36	16.68	15.77	16.24	20,776
29 May 24	16.21000 +0.14	16.60	16.00	16.00	5,502
28 May 24	16.07000 +0.03	16.42	16.00	16.00	9,222
24 May 24	16.04000 -0.21	16.77	16.01	16.60	17,234
23 May 24	16.25000 -0.45	16.67	16.15	16.67	10,085
22 May 24	16.70000 +0.04	17.03	16.55	16.55	14,050
21 May 24	16.66000 +0.08	16.72	16.50	16.61	9,459
20 May 24	16.58000 +0.08	16.75	16.43	16.43	10,580
17 May 24	16.50000 -0.30	17.16	16.41	16.83	52,949
16 May 24	16.80000 +0.00	17.18	16.49	16.93	47,909
15 May 24	16.80000 -0.28	17.06	16.65	17.06	53,099
14 May 24	17.08000 -0.22	17.24	17.02	17.24	4,083
13 May 24	17.30000 +0.23	17.31	16.76	17.25	49,884
10 May 24	17.07000 -0.08	17.45	17.05	17.23	7,534
09 May 24	17.14500 -0.66	17.82	17.14	17.82	5,616
08 May 24	17.81000 +0.46	18.00	17.40	17.50	44,621
07 May 24	17.35000 +0.60	17.44	16.49	16.49	16,384
06 May 24	16.75000 +0.42	16.76	16.14	16.14	22,834
03 May 24	16.33000 +0.15	16.42	16.17	16.18	26,767
02 May 24	16.18000 +0.28	16.18	15.48	15.48	89,336
01 May 24	15.90000 +0.41	16.00	15.36	15.36	61,749
30 Apr 24	15.49000 +0.05	15.65	15.35	15.50	28,857
29 Apr 24	15.44000 +0.23	15.70	15.40	15.43	9,063
26 Apr 24	15.21000 -0.17	15.41	15.21	15.40	38,407
25 Apr 24	15.38000 -0.13	15.46	15.21	15.32	6,645
24 Apr 24	15.51000 +0.16	15.58	15.33	15.33	21,038
23 Apr 24	15.35500 +0.15	15.44	15.24	15.32	12,390
22 Apr 24	15.20000 -0.26	15.49	15.20	15.30	6,702
19 Apr 24	15.46000 +0.17	15.51	15.40	15.44	12,017
18 Apr 24	15.29000 +0.13	15.48	15.16	15.48	23,425
17 Apr 24	15.16000 +0.03	15.26	15.15	15.25	10,055
16 Apr 24	15.13000 -0.10	15.37	15.10	15.12	43,724
15 Apr 24	15.23000 +0.12	15.39	15.11	15.11	53,703
12 Apr 24	15.11000 -0.04	15.25	15.10	15.18	13,754
11 Apr 24	15.15000 +0.12	15.42	15.07	15.10	12,785
10 Apr 24	15.03000 +0.01	15.37	15.02	15.22	17,367
09 Apr 24	15.02000 -0.14	15.26	15.02	15.07	8,794
08 Apr 24	15.16000 -0.04	15.50	15.06	15.45	24,207
05 Apr 24	15.20000 +0.18	15.40	15.11	15.21	11,157
04 Apr 24	15.02000 -0.41	15.67	15.00	15.38	18,317
03 Apr 24	15.43000 +0.20	15.51	15.12	15.19	24,100
02 Apr 24	15.23000 +0.17	15.32	15.18	15.32	5,968
01 Apr 24	15.06000 +0.21	15.36	14.80	14.81	24,615
28 Mar 24	14.85000 -0.64	15.61	14.80	15.61	70,293
27 Mar 24	15.49000 -0.01	15.58	15.39	15.50	11,351
26 Mar 24	15.50000 -0.14	15.52	15.40	15.52	23,040
25 Mar 24	15.64000 +0.04	15.64	15.22	15.45	13,475
22 Mar 24	15.60000 +0.20	15.62	15.25	15.49	13,076
21 Mar 24	15.40000 +0.20	15.49	14.95	14.95	23,978
20 Mar 24	15.20000 -0.02	15.26	14.94	14.94	15,982
19 Mar 24	15.22000 +0.21	15.22	15.00	15.00	10,937
18 Mar 24	15.01000 -0.56	15.48	14.98	15.48	23,448
15 Mar 24	15.57000 +0.56	15.75	15.12	15.24	42,527
14 Mar 24	15.01000 +0.14	15.10	14.80	14.80	26,492
13 Mar 24	14.87000 -0.43	15.30	14.87	15.16	20,464
12 Mar 24	15.30000 +0.30	15.46	14.80	15.30	20,623
11 Mar 24	15.00000 -0.40	15.89	15.00	15.54	26,753
08 Mar 24	15.40000 -0.34	15.90	15.32	15.89	14,674
07 Mar 24	15.74000 +0.54	15.74	15.27	15.27	13,109
06 Mar 24	15.20000 +0.04	15.50	14.96	15.50	17,182
05 Mar 24	15.16000 -0.35	15.45	15.10	15.25	11,371
04 Mar 24	15.51000 +0.41	15.51	14.94	14.94	30,779
01 Mar 24	15.10000 -0.14	15.38	14.89	15.38	55,461
29 Feb 24	15.24000 +0.04	15.60	15.22	15.22	17,001
28 Feb 24	15.20000 -0.22	15.30	15.11	15.30	33,671
27 Feb 24	15.42000 +0.02	15.87	15.39	15.58	27,845
26 Feb 24	15.40000 -0.03	15.60	15.27	15.52	34,092
23 Feb 24	15.43000 +0.08	15.45	15.15	15.16	45,493
22 Feb 24	15.35000 +0.33	15.36	15.01	15.02	31,850
21 Feb 24	15.02000 -0.33	15.32	15.02	15.32	34,865
20 Feb 24	15.35000 +0.15	15.75	15.20	15.40	54,263
16 Feb 24	15.20000 -0.13	15.50	15.11	15.30	24,247
15 Feb 24	15.33000 -0.03	15.89	15.25	15.36	47,302
14 Feb 24	15.36000 +0.09	16.99	15.30	16.99	45,681
13 Feb 24	15.27000 -0.62	15.88	15.13	15.65	45,089
12 Feb 24	15.89000 +0.48	16.21	15.55	15.55	26,890
09 Feb 24	15.41000 -0.39	16.82	15.37	16.82	40,167
08 Feb 24	15.80000 +0.03	16.26	15.51	15.69	42,163
07 Feb 24	15.77000 -0.68	16.52	15.68	16.45	33,206
06 Feb 24	16.45000 -0.50	16.87	16.45	16.76	37,891
05 Feb 24	16.95000 -0.07	17.10	16.75	17.00	193,607
02 Feb 24	17.02000 +0.02	17.23	16.76	16.98	64,755
01 Feb 24	17.00000 -0.03	17.26	14.98	16.50	263,949
31 Jan 24	17.03000 -0.20	17.49	17.03	17.43	30,279
30 Jan 24	17.23000 +0.18	17.38	17.00	17.17	40,406
29 Jan 24	17.05000 +0.00	17.48	16.91	16.91	31,644
26 Jan 24	17.05000 -0.46	17.66	17.04	17.51	39,250
25 Jan 24	17.51000 +0.18	17.68	17.29	17.37	39,405
24 Jan 24	17.33000 -0.12	17.92	17.05	17.85	53,015
23 Jan 24	17.45000 -0.27	17.84	17.04	17.58	55,715
22 Jan 24	17.72000 +0.27	18.09	17.26	17.26	137,337
19 Jan 24	17.45000 +0.47	17.67	16.74	17.03	90,722
18 Jan 24	16.98000 -0.92	18.01	16.85	17.82	167,615
17 Jan 24	17.90000 -0.20	18.17	17.65	18.05	48,696
16 Jan 24	18.10000 -0.47	18.85	18.00	18.37	35,260
12 Jan 24	18.57000 -0.38	18.82	17.76	18.01	26,759
11 Jan 24	18.95000 +0.68	19.04	18.20	18.20	27,788
10 Jan 24	18.27000 +0.40	18.35	18.00	18.00	30,877
09 Jan 24	17.87000 +0.52	17.99	16.94	17.40	50,654
08 Jan 24	17.35000 +0.29	17.40	16.99	17.10	32,217
05 Jan 24	17.06000 -0.30	17.40	16.95	17.40	16,870
04 Jan 24	17.36000 -0.28	17.86	17.29	17.70	18,699
03 Jan 24	17.64000 -0.67	18.45	17.53	18.45	25,537
02 Jan 24	18.31000 +0.21	18.44	18.02	18.22	19,760
29 Dec 23	18.10000 -0.39	18.67	18.04	18.67	21,688
28 Dec 23	18.49000 -0.16	18.76	18.45	18.45	31,255
27 Dec 23	18.65000 -0.01	18.83	18.03	18.59	29,481
26 Dec 23	18.66000 +0.92	18.71	17.75	17.84	35,106
22 Dec 23	17.74000 +0.06	17.92	17.62	17.75	43,013
21 Dec 23	17.68000 +0.68	17.75	17.01	17.22	55,545
20 Dec 23	17.00000 -0.41	17.74	17.00	17.11	40,266
19 Dec 23	17.41000 -0.06	17.96	16.80	17.42	29,813
18 Dec 23	17.47000 +0.71	17.82	16.78	16.79	26,569
15 Dec 23	16.76000 -0.99	17.54	16.74	17.53	48,496
14 Dec 23	17.75000 +0.37	18.16	17.49	17.49	51,829
13 Dec 23	17.38000 +0.32	17.70	16.89	17.06	15,490
12 Dec 23	17.06000 +0.22	17.27	16.70	16.78	27,078
11 Dec 23	16.84000 -0.50	17.42	16.79	17.08	31,753
08 Dec 23	17.34000 -0.29	17.82	17.34	17.55	12,858
07 Dec 23	17.63000 +0.21	18.13	17.51	17.61	40,218
06 Dec 23	17.42000 +0.13	17.84	16.96	17.18	64,477
05 Dec 23	17.29000 +0.48	17.32	16.60	16.72	29,319
04 Dec 23	16.81000 +0.16	17.20	16.56	16.75	55,448
01 Dec 23	16.65000 +0.35	16.71	16.24	16.28	23,007
30 Nov 23	16.30000 +0.06	16.43	15.96	16.24	65,090
29 Nov 23	16.24000 +0.55	16.25	15.71	15.71	29,992
28 Nov 23	15.69000 -0.17	15.88	15.55	15.76	25,378
27 Nov 23	15.86000 -1.04	17.00	15.82	16.90	36,389
24 Nov 23	16.90000 +0.82	17.01	16.08	16.08	38,146
22 Nov 23	16.08000 -0.04	16.33	15.91	16.23	20,300
21 Nov 23	16.11800 +0.16	16.19	15.90	15.90	34,160
20 Nov 23	15.96000 +0.78	16.04	15.30	15.30	59,323
17 Nov 23	15.18000 +0.29	15.31	14.60	14.89	115,272
16 Nov 23	14.89000 -0.11	15.09	14.85	15.05	97,394
15 Nov 23	15.00000 +0.17	15.19	14.80	14.99	76,365
14 Nov 23	14.83000 +0.15	15.00	14.66	14.78	34,723
13 Nov 23	14.68000 +0.58	15.00	14.18	14.18	42,433
10 Nov 23	14.10000 -0.12	14.35	14.00	14.13	106,785
09 Nov 23	14.22000 -0.28	14.69	14.11	14.50	49,859
08 Nov 23	14.50000 -0.02	14.97	14.39	14.47	50,824
07 Nov 23	14.52000 -0.63	15.33	14.36	15.19	48,116
06 Nov 23	15.15000 -0.20	15.61	15.06	15.45	41,423
03 Nov 23	15.35000 -0.03	15.55	15.23	15.23	45,797
02 Nov 23	15.38000 -0.12	15.89	15.25	15.58	40,867
01 Nov 23	15.50000 +0.34	15.95	15.10	15.29	49,510
31 Oct 23	15.16000 +0.16	15.20	14.94	14.98	86,100
30 Oct 23	15.00000 +0.00	15.31	14.53	14.80	116,823
27 Oct 23	15.00000 -0.49	15.87	14.70	15.33	148,747
26 Oct 23	15.49000 -6.71	17.53	13.75	17.52	722,847
25 Oct 23	22.20000 -0.36	22.60	22.03	22.25	11,792
24 Oct 23	22.56000 +0.44	22.75	22.04	22.04	10,641
23 Oct 23	22.12000 -0.65	22.99	22.04	22.70	19,384
20 Oct 23	22.77000 -0.81	23.46	22.51	23.30	13,516
19 Oct 23	23.58000 -0.07	24.04	23.00	23.81	36,941
18 Oct 23	23.65000 +0.52	23.81	23.23	23.47	13,528
17 Oct 23	23.13000 +0.32	23.56	22.65	22.67	33,796
16 Oct 23	22.81000 +0.33	23.53	22.51	22.58	26,355
13 Oct 23	22.48000 -0.59	23.56	22.45	23.09	24,498
12 Oct 23	23.07000 -0.43	23.90	23.05	23.77	11,148
11 Oct 23	23.50000 -0.50	24.12	23.50	24.07	20,396
10 Oct 23	24.00000 -0.30	24.94	24.00	24.41	16,721
09 Oct 23	24.30000 -0.71	25.13	24.30	24.67	34,793
06 Oct 23	25.01000 -0.94	25.40	25.00	25.16	17,799
05 Oct 23	25.95000 +0.56	25.95	24.67	25.11	12,785
04 Oct 23	25.39000 -0.07	25.87	25.39	25.51	5,583
03 Oct 23	25.45500 -0.42	25.78	25.40	25.78	5,855
02 Oct 23	25.87000 -0.23	26.10	25.53	25.59	16,264
29 Sep 23	26.10000 +0.90	26.10	25.34	25.50	18,666
28 Sep 23	25.20000 -0.38	25.60	25.19	25.38	15,807
27 Sep 23	25.58500 +0.93	25.58	24.41	24.62	14,953
26 Sep 23	24.65000 +0.33	24.75	24.07	24.07	24,284
25 Sep 23	24.32000 -0.48	24.69	24.26	24.60	18,013
22 Sep 23	24.80000 -0.16	25.07	24.62	25.07	13,855
21 Sep 23	24.96000 -0.38	25.29	24.57	25.03	20,940
20 Sep 23	25.34000 -0.18	25.69	25.26	25.39	22,578
19 Sep 23	25.52000 +0.05	25.59	25.40	25.53	11,163
18 Sep 23	25.47000 -0.73	26.07	25.47	26.07	7,472
15 Sep 23	26.20000 -0.41	26.30	26.03	26.25	65,501
14 Sep 23	26.61000 -0.08	26.99	25.86	26.52	22,224
13 Sep 23	26.69000 +0.68	26.78	25.64	25.75	40,615
12 Sep 23	26.01000 -0.44	26.45	25.89	26.45	13,254
11 Sep 23	26.45000 -0.34	26.90	26.40	26.90	21,567
08 Sep 23	26.79000 +0.13	26.81	26.50	26.50	18,504
07 Sep 23	26.66000 +0.21	26.72	26.32	26.50	17,166
06 Sep 23	26.45000 -0.15	26.89	26.40	26.70	19,874
05 Sep 23	26.60000 +0.15	27.20	26.18	26.18	20,072
01 Sep 23	26.45000 -0.35	26.90	26.31	26.90	25,115
31 Aug 23	26.80000 -0.10	27.29	26.43	27.18	35,902
30 Aug 23	26.90000 +0.44	27.38	26.45	26.45	54,000
29 Aug 23	26.46000 +0.28	26.65	26.10	26.10	17,016
28 Aug 23	26.18000 -0.17	26.65	26.16	26.32	35,229
25 Aug 23	26.35000 +0.39	26.35	25.84	25.92	16,139
24 Aug 23	25.96000 -0.45	26.36	25.88	26.33	17,324
23 Aug 23	26.41000 +0.02	26.48	25.80	26.03	18,638
22 Aug 23	26.39000 +0.47	26.39	25.82	25.84	14,273
21 Aug 23	25.92000 -0.19	26.39	25.76	26.11	14,908
18 Aug 23	26.11000 -0.19	26.58	25.82	26.58	12,396
17 Aug 23	26.30000 +0.40	26.30	25.45	26.05	44,096
16 Aug 23	25.90000 -0.36	26.59	25.62	26.21	62,979
15 Aug 23	26.26000 -0.70	26.77	26.06	26.69	22,732
14 Aug 23	26.96000 +0.30	27.01	26.22	26.89	28,828
11 Aug 23	26.66000 -0.06	26.96	26.47	26.55	15,539
10 Aug 23	26.72000 +0.02	27.13	26.12	27.01	30,697
09 Aug 23	26.70000 -0.85	27.70	26.55	27.70	36,307
08 Aug 23	27.55000 +0.41	27.55	26.76	27.15	31,799
07 Aug 23	27.14000 +0.13	28.24	26.96	27.35	57,490
04 Aug 23	27.01000 -0.50	27.72	27.00	27.54	31,998
03 Aug 23	27.51000 +0.17	27.71	26.85	27.33	45,195
02 Aug 23	27.34000 -1.15	28.59	27.27	28.59	120,201
01 Aug 23	28.49000 -0.93	28.50	26.87	28.00	222,369
31 Jul 23	29.42000 -9.63	31.49	29.00	30.75	550,217
28 Jul 23	39.05000 +0.39	39.66	38.30	38.66	20,589
27 Jul 23	38.66000 -1.88	40.70	38.55	40.70	18,329
26 Jul 23	40.54000 +1.54	40.54	39.00	39.00	18,132
25 Jul 23	39.00000 +0.39	39.10	38.50	38.55	14,053
24 Jul 23	38.61000 -0.46	38.99	38.61	38.90	12,628
21 Jul 23	39.07000 +0.85	39.07	38.35	38.99	13,841
20 Jul 23	38.22000 +1.37	38.96	36.63	36.63	25,012
19 Jul 23	36.85000 +0.70	36.85	36.10	36.10	12,211
18 Jul 23	36.15000 -0.11	36.80	36.00	36.15	46,119
17 Jul 23	36.26000 -0.89	37.00	36.13	37.00	18,763
14 Jul 23	37.15000 +0.18	37.38	36.56	36.97	7,768
13 Jul 23	36.97000 +0.44	37.09	36.53	36.53	13,419
12 Jul 23	36.53500 -0.22	37.03	36.50	36.90	19,102
11 Jul 23	36.75000 +0.61	36.77	36.13	36.16	18,926
10 Jul 23	36.14000 +0.04	36.53	36.14	36.14	9,694
07 Jul 23	36.10000 -0.01	37.02	36.06	36.17	14,533
06 Jul 23	36.11000 +0.36	36.20	35.86	35.86	8,544
05 Jul 23	35.75000 -1.14	37.08	35.75	37.08	17,777
03 Jul 23	36.89000 +0.03	37.00	36.80	36.80	3,117
30 Jun 23	36.86000 +0.61	36.99	36.11	36.11	8,771
29 Jun 23	36.25000 +1.24	36.31	35.00	36.23	22,541
28 Jun 23	35.01000 -0.73	36.24	34.39	35.70	28,991
27 Jun 23	35.74000 +0.23	36.28	35.68	35.94	13,473
26 Jun 23	35.51000 +0.47	36.65	35.00	35.00	12,759
23 Jun 23	35.04000 -0.76	35.79	34.75	35.50	12,067
22 Jun 23	35.80000 -0.58	36.36	35.80	36.21	6,800
21 Jun 23	36.38000 +0.07	36.68	36.00	36.31	5,829
20 Jun 23	36.31000 -0.05	36.78	36.05	36.21	11,866
16 Jun 23	36.36000 -0.09	36.81	36.24	36.40	5,791
15 Jun 23	36.45000 +0.21	36.61	36.00	36.28	13,267
14 Jun 23	36.24000 -0.01	36.90	35.75	36.25	23,177
13 Jun 23	36.25000 +0.49	36.25	35.75	35.86	38,372
12 Jun 23	35.76000 -0.04	36.61	35.59	35.59	20,777
09 Jun 23	35.80000 -0.20	36.19	35.51	36.19	23,537
08 Jun 23	36.00000 -1.31	37.20	36.00	36.96	31,403
07 Jun 23	37.31000 +0.89	37.75	36.23	36.23	17,726
06 Jun 23	36.42000 +0.91	36.44	35.01	35.01	7,957
05 Jun 23	35.51000 -1.37	36.50	35.12	36.50	9,213
02 Jun 23	36.88000 +0.88	36.88	35.51	35.95	11,881
01 Jun 23	36.00000 -0.78	37.00	35.67	36.81	26,043
31 May 23	36.78000 +1.22	37.32	35.59	35.70	9,196
30 May 23	35.56000 -0.16	36.65	35.35	35.88	10,947
26 May 23	35.72000 +1.05	36.12	34.16	34.60	20,058
25 May 23	34.67500 +0.67	34.69	33.87	34.69	4,808
24 May 23	34.00000 -0.30	34.49	34.00	34.14	3,542
23 May 23	34.30000 -0.72	34.91	34.15	34.79	13,159
22 May 23	35.02000 +0.25	35.21	34.40	34.75	6,720
19 May 23	34.77000 +0.10	34.87	34.51	34.73	6,562
18 May 23	34.67000 +0.47	34.75	34.01	34.35	29,056
17 May 23	34.20000 +0.71	34.43	33.27	33.63	37,850
16 May 23	33.49000 -0.66	34.06	33.42	34.00	16,655
15 May 23	34.15000 +0.13	35.09	34.00	34.00	8,463
12 May 23	34.02000 -0.22	35.17	34.02	35.17	6,093
11 May 23	34.24000 -0.02	34.70	33.70	34.54	12,395
10 May 23	34.26000 -0.57	35.49	34.25	34.85	13,498
09 May 23	34.83000 -0.06	35.55	34.40	34.75	13,275
08 May 23	34.89000 +0.53	35.00	34.33	34.53	9,840
05 May 23	34.36000 +0.11	35.49	34.25	34.25	8,430
04 May 23	34.25000 -0.26	34.80	34.06	34.33	7,303
03 May 23	34.51000 -0.57	35.75	34.25	35.03	19,684
02 May 23	35.08000 -1.42	36.61	34.90	36.61	7,794
01 May 23	36.50000 +1.56	37.79	35.34	36.00	46,469
28 Apr 23	34.94000 +1.21	35.00	33.42	33.42	24,666
27 Apr 23	33.73000 +0.08	34.34	33.25	33.65	13,044
26 Apr 23	33.65000 +0.12	34.24	33.33	33.33	5,748
25 Apr 23	33.53000 -0.65	34.67	33.28	34.30	11,046
24 Apr 23	34.18000 -0.12	35.07	34.12	34.52	11,948
21 Apr 23	34.30000 -0.27	35.44	34.05	34.60	12,182
20 Apr 23	34.57000 -0.18	35.92	34.02	34.21	26,135
19 Apr 23	34.75000 -0.28	35.04	34.35	34.69	11,681
18 Apr 23	35.03000 -0.48	36.05	34.75	35.51	21,154
17 Apr 23	35.51000 -0.69	37.17	35.45	36.31	11,821
14 Apr 23	36.20000 -0.57	37.62	36.01	36.58	11,452
13 Apr 23	36.77000 +0.14	37.03	36.50	36.52	15,989
12 Apr 23	36.63000 +0.17	37.00	36.16	36.16	7,291
11 Apr 23	36.46000 -0.39	36.80	36.46	36.78	7,432
10 Apr 23	36.85000 +0.19	36.85	36.35	36.35	14,379
06 Apr 23	36.66000 -0.12	36.75	36.50	36.75	4,414
05 Apr 23	36.78000 -0.24	37.46	36.51	37.11	3,595
04 Apr 23	37.02000 -0.35	37.49	37.01	37.36	4,393
03 Apr 23	37.37000 -0.11	37.79	37.12	37.54	5,671
31 Mar 23	37.48000 +0.88	37.55	36.66	36.66	5,641
30 Mar 23	36.60000 +0.28	37.00	36.60	36.70	6,814
29 Mar 23	36.32000 +0.12	37.02	36.21	36.61	12,503
28 Mar 23	36.20000 -0.60	37.06	36.10	36.69	8,030
27 Mar 23	36.80000 -0.10	37.13	36.65	36.80	3,556
24 Mar 23	36.90000 +0.44	36.90	36.25	36.41	913
23 Mar 23	36.46000 -0.13	37.26	36.25	36.50	8,310
22 Mar 23	36.59000 +0.00	37.26	36.59	37.26	15,735
21 Mar 23	36.59000 +0.56	36.84	36.25	36.43	12,852
20 Mar 23	36.03000 +0.53	36.32	35.50	35.50	11,498
17 Mar 23	35.50000 -0.80	36.32	35.35	36.15	25,570
16 Mar 23	36.30000 +0.68	36.65	35.25	35.54	20,505
15 Mar 23	35.62000 -0.48	35.93	35.33	35.33	7,977
14 Mar 23	36.10000 +0.11	36.75	35.75	36.30	23,996
13 Mar 23	35.99000 -0.32	36.76	35.89	36.76	11,550
10 Mar 23	36.31000 -1.06	37.50	35.78	37.50	18,741
09 Mar 23	37.37000 -0.12	37.88	37.06	37.49	9,462
08 Mar 23	37.49000 -0.19	37.61	37.04	37.49	20,727
07 Mar 23	37.68000 -0.14	38.49	37.50	38.04	8,752
06 Mar 23	37.82000 -1.13	38.84	37.55	38.84	13,630
03 Mar 23	38.95000 -0.06	39.25	37.85	39.04	17,420
02 Mar 23	39.01000 +0.57	39.01	38.11	38.11	11,341
01 Mar 23	38.44000 +0.33	38.80	38.34	38.80	8,896
28 Feb 23	38.11000 -0.70	38.50	38.11	38.46	7,638
27 Feb 23	38.81000 +0.66	39.37	38.51	39.00	16,862
24 Feb 23	38.15000 -0.13	38.44	37.75	37.75	20,801
23 Feb 23	38.28000 +0.38	38.59	37.68	38.31	11,615
22 Feb 23	37.90000 -0.10	38.50	37.88	37.95	4,903
21 Feb 23	38.00000 -1.16	38.99	37.85	38.99	15,158
17 Feb 23	39.16000 +0.08	39.24	38.96	39.12	2,924
16 Feb 23	39.08000 -1.04	40.00	38.76	40.00	19,161
15 Feb 23	40.12000 +0.52	40.76	39.56	39.82	26,833
14 Feb 23	39.60000 -0.06	40.40	39.20	39.71	13,776
13 Feb 23	39.66000 +0.68	40.19	38.89	39.00	15,587
10 Feb 23	38.98000 +0.46	39.02	37.55	38.17	26,574
09 Feb 23	38.52000 -0.84	39.77	38.50	39.39	15,034
08 Feb 23	39.36000 -1.04	40.35	39.36	40.00	11,512
07 Feb 23	40.40000 +0.53	40.42	39.04	39.75	34,389
06 Feb 23	39.87000 -0.46	40.55	39.56	40.55	18,583
03 Feb 23	40.33000 -0.42	41.09	39.84	40.54	33,877
02 Feb 23	40.75000 -0.95	41.95	40.23	41.89	28,467
01 Feb 23	41.70000 -1.32	42.53	41.50	42.00	37,364
31 Jan 23	43.02000 +1.65	44.25	40.92	40.92	58,310
30 Jan 23	41.37000 -7.16	48.00	40.81	48.00	93,445
27 Jan 23	48.53000 +1.33	49.23	47.40	47.90	22,529
26 Jan 23	47.20000 -0.06	48.00	46.99	46.99	19,051
25 Jan 23	47.26000 -0.03	47.35	46.00	46.00	20,146
24 Jan 23	47.29000 +0.45	47.85	46.10	46.91	41,172
23 Jan 23	46.84000 +0.39	47.24	45.98	45.98	26,469
20 Jan 23	46.45000 +1.24	46.50	45.49	45.49	6,683
19 Jan 23	45.21000 -1.99	47.17	44.94	46.83	28,536
18 Jan 23	47.20000 -2.18	49.70	46.86	49.70	16,526
17 Jan 23	49.38000 +1.23	50.00	45.02	48.15	30,766
13 Jan 23	48.15000 -0.65	49.85	47.00	47.20	33,865
12 Jan 23	48.80000 +0.84	49.27	47.67	48.50	17,107
11 Jan 23	47.96000 +1.69	48.37	46.22	46.34	41,192
10 Jan 23	46.27000 +0.94	46.81	45.39	45.51	18,017
09 Jan 23	45.33000 +0.24	46.48	45.33	45.76	16,420
06 Jan 23	45.09000 +1.33	45.75	44.00	44.24	14,371
05 Jan 23	43.76000 +0.17	44.99	43.50	43.59	19,419
04 Jan 23	43.59000 +0.98	44.73	42.51	42.75	30,912
03 Jan 23	42.61000 +0.46	42.65	42.23	42.32	7,781
30 Dec 22	42.15000 -0.45	42.90	41.10	42.00	13,931
29 Dec 22	42.60000 +1.85	42.85	41.30	41.30	6,301
28 Dec 22	40.75000 -0.51	41.70	40.75	41.36	21,020
27 Dec 22	41.26000 -0.35	42.00	41.21	41.60	3,655
23 Dec 22	41.60500 +0.11	42.46	41.29	41.59	14,526
22 Dec 22	41.49000 -0.97	43.96	41.19	42.32	8,051
21 Dec 22	42.46000 +0.16	43.00	41.52	42.50	9,477
20 Dec 22	42.30000 -0.45	42.70	42.29	42.60	3,725
19 Dec 22	42.75000 +0.60	43.44	41.20	42.30	15,409
16 Dec 22	42.15000 -0.40	42.58	41.00	42.20	85,110
15 Dec 22	42.55000 -1.14	44.00	41.82	43.16	19,809
14 Dec 22	43.69000 -0.30	44.09	42.25	44.09	18,745
13 Dec 22	43.99000 +0.72	45.17	43.63	44.24	28,306
12 Dec 22	43.27000 -1.89	44.83	43.19	44.83	16,121
09 Dec 22	45.16000 -0.04	45.74	44.48	44.48	7,883
08 Dec 22	45.20000 +0.75	45.45	43.40	44.45	18,820
07 Dec 22	44.45000 +0.35	45.45	43.51	44.02	20,852
06 Dec 22	44.10500 -1.85	45.96	43.51	45.96	27,753
05 Dec 22	45.96000 -0.23	46.19	45.87	46.19	5,820
02 Dec 22	46.19000 +0.06	46.48	44.84	45.89	12,406
01 Dec 22	46.13000 +0.45	46.94	45.13	45.50	35,803
30 Nov 22	45.68000 +1.85	46.00	43.49	43.94	33,692
29 Nov 22	43.83000 +0.12	44.28	42.96	44.01	12,359
28 Nov 22	43.71000 -0.35	44.25	43.48	44.06	51,245
25 Nov 22	44.06500 +0.85	44.44	43.13	43.20	8,107
23 Nov 22	43.21000 +0.21	43.40	42.36	42.81	23,630
22 Nov 22	43.00000 +0.24	43.37	41.91	42.79	3,802
21 Nov 22	42.76000 -0.46	43.45	42.18	42.75	18,845
18 Nov 22	43.21500 +0.22	43.60	43.01	43.34	11,499
17 Nov 22	43.00000 +0.13	43.45	42.01	42.74	32,164
16 Nov 22	42.87000 -0.77	43.70	42.87	43.65	23,909
15 Nov 22	43.64000 +0.34	44.42	43.40	43.69	10,101
14 Nov 22	43.30000 -0.64	44.00	43.30	43.54	16,830
11 Nov 22	43.94000 -0.38	44.75	43.46	44.00	26,702
10 Nov 22	44.32000 +1.71	44.82	43.18	43.20	25,586
09 Nov 22	42.61000 -0.04	43.17	42.05	42.05	17,479
08 Nov 22	42.65000 +7.83	43.25	42.51	42.87	16,169
14 Oct 22	34.82000 -1.16	35.70	34.82	35.25	8,683
13 Oct 22	35.98000 +0.82	36.50	34.36	34.36	18,015
12 Oct 22	35.16000 -0.07	35.27	34.95	34.95	5,415
11 Oct 22	35.23000 -0.01	35.60	34.74	35.24	6,052
10 Oct 22	35.24000 -0.86	36.50	35.24	36.50	2,408
07 Oct 22	36.10000 -1.00	36.80	35.53	36.80	6,170
06 Oct 22	37.10000 -0.01	37.26	36.26	37.15	3,806
05 Oct 22	37.11000 +0.14	38.00	36.33	36.56	17,322
04 Oct 22	36.97000 +0.66	38.09	36.25	36.25	12,751
03 Oct 22	36.31000 +0.97	36.31	35.40	35.84	2,642
30 Sep 22	35.34000 +0.97	36.04	34.13	34.26	15,121
29 Sep 22	34.37000 -0.58	34.71	33.75	34.50	5,721
28 Sep 22	34.95000 -0.17	35.17	34.32	34.32	4,447
27 Sep 22	35.12000 +0.87	35.26	34.56	34.56	3,460
26 Sep 22	34.25000 -0.47	34.99	32.75	34.99	14,063
23 Sep 22	34.72000 -0.43	35.35	34.19	35.15	12,352
22 Sep 22	35.15000 -0.48	36.35	35.15	36.35	2,921
21 Sep 22	35.63500 -0.55	36.75	35.49	36.74	7,263
20 Sep 22	36.18000 -0.37	36.96	36.09	36.30	3,227
19 Sep 22	36.55000 -0.58	38.25	36.35	37.04	3,018
16 Sep 22	37.13000 -0.09	37.91	36.67	37.22	3,628
15 Sep 22	37.22000 +0.22	38.08	37.00	37.25	8,061
14 Sep 22	37.00000 +0.33	38.11	36.89	36.89	7,319
13 Sep 22	36.67000 -2.54	38.97	36.30	38.62	33,113
12 Sep 22	39.21000 -0.45	39.73	38.87	39.66	4,136
09 Sep 22	39.66000 +0.31	39.97	38.70	39.58	7,592
08 Sep 22	39.35000 +0.70	39.57	38.15	38.16	9,060
07 Sep 22	38.65000 +0.31	38.81	37.63	38.39	11,220
06 Sep 22	38.34000 -0.62	40.15	37.50	40.15	10,555
02 Sep 22	38.96000 +0.21	40.20	38.60	40.20	5,837
01 Sep 22	38.75000 -1.63	40.19	38.69	39.75	8,647
31 Aug 22	40.38000 +0.54	41.25	40.00	40.30	11,764
30 Aug 22	39.84000 -0.81	41.07	39.71	40.97	12,191
29 Aug 22	40.65000 -1.10	41.90	40.65	41.11	3,690
26 Aug 22	41.75000 -1.05	42.89	40.80	42.89	13,729
25 Aug 22	42.80000 +0.16	42.82	42.12	42.52	3,098
24 Aug 22	42.64180 +0.14	43.06	42.23	42.47	12,147
23 Aug 22	42.50000 +0.30	42.69	41.87	42.30	8,600
22 Aug 22	42.20000 -0.36	42.86	41.80	42.67	6,584
19 Aug 22	42.56000 -0.50	43.00	42.25	42.96	6,862
18 Aug 22	43.06500 +0.09	43.79	42.29	43.00	5,627
17 Aug 22	42.97000 -0.77	43.31	42.01	43.31	21,837
16 Aug 22	43.74000 -0.55	44.35	42.54	44.35	11,249
15 Aug 22	44.29000 +1.17	44.47	42.73	42.73	10,725
12 Aug 22	43.12000 +1.24	43.33	41.41	41.55	33,553
11 Aug 22	41.88000 -0.35	42.25	41.39	42.21	21,180
10 Aug 22	42.23000 +0.42	42.38	41.08	41.98	14,971
09 Aug 22	41.81000 +0.11	41.90	41.34	41.34	11,435
08 Aug 22	41.70000 +0.21	41.88	41.00	41.20	35,072
05 Aug 22	41.49000 -0.43	41.90	40.57	41.24	27,566
04 Aug 22	41.92000 +0.12	41.98	40.97	40.97	8,348
03 Aug 22	41.80000 +1.00	41.98	40.16	40.60	19,130
02 Aug 22	40.80000 +0.79	41.00	39.92	40.77	22,987
01 Aug 22	40.01000 -1.98	42.04	40.00	41.21	56,916
29 Jul 22	41.99000 +0.72	42.49	39.94	41.00	46,790
28 Jul 22	41.27000 +1.61	41.69	40.04	40.99	23,891
27 Jul 22	39.66000 +1.71	39.80	37.10	37.90	17,760
26 Jul 22	37.95000 +0.00	38.00	37.95	38.00	1,016
25 Jul 22	37.95000 +1.55	37.95	36.60	36.60	9,908
22 Jul 22	36.40000 -1.26	38.00	36.40	37.95	2,354
21 Jul 22	37.66000 +1.04	37.66	36.48	36.48	16,637
20 Jul 22	36.62000 +0.52	37.18	36.22	36.50	14,697
19 Jul 22	36.10000 +1.30	36.11	35.36	35.36	6,396
18 Jul 22	34.80000 +0.04	35.88	34.80	35.82	4,073
15 Jul 22	34.76000 -0.10	35.49	34.50	35.01	17,539
14 Jul 22	34.86000 +0.14	34.90	34.39	34.39	3,067
13 Jul 22	34.72000 +0.02	34.98	33.57	34.60	3,890
12 Jul 22	34.70000 -0.30	34.70	34.33	34.56	2,318
11 Jul 22	35.00000 -0.24	35.22	34.73	35.22	4,408
08 Jul 22	35.24000 +0.49	35.72	34.53	34.60	3,864
07 Jul 22	34.75000 +1.19	35.20	33.64	33.64	10,296
06 Jul 22	33.56000 +1.06	33.80	32.30	32.62	15,235
05 Jul 22	32.50000 -0.72	33.34	32.50	33.12	12,490
01 Jul 22	33.22000 -0.43	33.46	32.75	33.33	12,305
30 Jun 22	33.65000 +0.00	34.00	32.77	33.50	28,600
29 Jun 22	33.65000 +0.05	34.21	33.60	33.83	4,940
28 Jun 22	33.60000 -0.32	34.48	33.60	34.39	3,661
27 Jun 22	33.92000 -0.14	34.46	33.42	34.46	3,957
24 Jun 22	34.06000 +0.10	34.63	34.06	34.42	5,047
23 Jun 22	33.96000 +0.40	34.58	32.54	33.26	45,568
22 Jun 22	33.56500 -0.03	33.92	33.10	33.47	2,964
21 Jun 22	33.59000 +0.92	33.82	32.76	33.26	15,288
17 Jun 22	32.67000 +0.52	34.08	32.04	32.04	72,641
16 Jun 22	32.15000 -0.93	32.99	31.30	32.32	21,130
15 Jun 22	33.08000 +0.51	33.43	32.56	32.62	8,690
14 Jun 22	32.57000 +0.31	33.24	31.98	33.08	8,372
13 Jun 22	32.26000 -2.14	33.95	32.00	33.87	24,031
10 Jun 22	34.40000 -1.29	35.70	34.40	35.70	17,334
09 Jun 22	35.69000 -0.21	35.92	35.30	35.59	13,068
08 Jun 22	35.90000 -0.81	36.56	35.64	36.11	41,434
07 Jun 22	36.71000 -0.17	36.81	36.00	36.76	18,200
06 Jun 22	36.88000 -0.28	37.54	36.58	37.00	4,549
03 Jun 22	37.16500 -0.18	37.20	36.90	37.16	3,706
02 Jun 22	37.35000 +0.65	37.56	36.50	36.79	11,839
01 Jun 22	36.70000 -0.06	37.02	36.46	36.46	7,978
31 May 22	36.76000 -0.31	37.28	36.26	36.41	24,000
27 May 22	37.07000 +0.57	37.30	36.39	36.41	4,360
26 May 22	36.50000 +0.81	37.24	35.85	35.85	14,961
25 May 22	35.69000 +0.39	36.19	35.31	35.74	12,294
24 May 22	35.30000 -0.71	36.42	34.98	36.35	11,408
23 May 22	36.01000 +0.38	36.60	35.53	35.73	18,423
20 May 22	35.63000 +0.25	35.85	34.69	35.25	18,907
19 May 22	35.38000 +0.15	35.47	34.79	34.95	16,453
18 May 22	35.23500 +0.53	35.25	34.18	34.81	21,000
17 May 22	34.70000 +0.10	35.08	34.67	34.70	8,742
16 May 22	34.60000 +0.23	34.71	34.37	34.37	10,100
13 May 22	34.37000 +1.14	34.79	33.50	33.52	15,043
12 May 22	33.23000 +0.57	33.58	32.49	32.50	18,211
11 May 22	32.66000 -0.84	34.00	32.66	33.48	11,363
10 May 22	33.50000 +0.23	35.33	33.03	34.00	16,095
09 May 22	33.27000 -2.36	35.72	33.27	35.52	21,304
06 May 22	35.63000 -0.50	36.96	35.52	36.06	29,828
05 May 22	36.13000 -1.27	37.39	36.00	37.39	26,453
04 May 22	37.40000 -0.60	38.40	37.35	37.89	19,603
03 May 22	38.00000 +3.62	38.24	34.98	34.98	43,427
02 May 22	34.38000 -0.80	35.46	34.14	35.32	29,014
29 Apr 22	35.18000 -0.37	35.88	35.00	35.26	20,852
28 Apr 22	35.55000 -1.22	37.27	35.26	37.27	27,360
27 Apr 22	36.77000 +0.37	37.10	36.03	36.67	19,372
26 Apr 22	36.40000 -0.76	36.63	36.01	36.50	19,468
25 Apr 22	37.16000 +0.39	37.90	36.00	36.96	24,499
22 Apr 22	36.77000 -0.94	37.90	36.65	37.70	10,946
21 Apr 22	37.71000 -1.05	39.50	37.41	38.80	16,868
20 Apr 22	38.76000 +1.25	38.86	37.67	37.67	18,116
19 Apr 22	37.51000 +0.45	38.10	37.30	37.30	9,647
18 Apr 22	37.06000 +0.50	38.01	35.79	35.79	15,017
14 Apr 22	36.56000 -0.29	37.40	36.04	36.79	12,867
13 Apr 22	36.85000 +0.97	37.00	36.00	36.04	14,454
12 Apr 22	35.88000 -0.38	37.90	35.88	36.45	22,530
11 Apr 22	36.26500 -0.64	37.26	36.00	36.75	15,120
08 Apr 22	36.90000 -0.40	38.00	36.88	37.66	9,184
07 Apr 22	37.30000 -0.46	38.24	37.01	37.87	8,414
06 Apr 22	37.76000 -0.98	38.83	37.26	38.28	14,508
05 Apr 22	38.74000 -0.61	39.57	38.61	39.35	11,103
04 Apr 22	39.35000 +0.30	39.54	38.70	38.82	17,491
01 Apr 22	39.05000 -0.32	39.05	38.68	39.03	4,437
31 Mar 22	39.37000 -0.40	40.00	38.73	39.57	44,490
30 Mar 22	39.77000 -0.27	40.35	39.77	40.03	7,943
29 Mar 22	40.04000 +0.19	40.40	39.83	40.00	20,905
28 Mar 22	39.85000 +0.75	39.90	38.76	39.20	19,499
25 Mar 22	39.10000 +0.76	39.10	38.42	38.67	11,798
24 Mar 22	38.34000 +0.04	39.07	38.29	38.63	20,839
23 Mar 22	38.30000 -0.70	38.61	38.17	38.60	6,574
22 Mar 22	39.00000 -0.26	39.40	38.57	39.40	10,911
21 Mar 22	39.26000 -0.42	40.00	39.00	39.25	4,508
18 Mar 22	39.68000 +0.27	39.86	39.02	39.51	8,222
17 Mar 22	39.41000 -0.34	39.90	39.01	39.15	16,649
16 Mar 22	39.75000 +3.65	39.89	36.25	36.25	33,811
15 Mar 22	36.10500 -0.06	36.64	35.94	36.25	14,974
14 Mar 22	36.16000 -1.08	37.00	35.79	36.99	28,766
11 Mar 22	37.24000 -1.26	38.53	36.90	38.46	27,767
10 Mar 22	38.50000 +0.02	39.20	38.18	38.18	28,238
09 Mar 22	38.48000 -0.01	39.61	37.85	39.00	61,649
08 Mar 22	38.49000 -0.36	39.44	38.49	38.70	51,157
07 Mar 22	38.85000 -1.15	40.38	38.68	40.25	28,673
04 Mar 22	40.00000 -0.75	40.77	39.70	40.50	27,815
03 Mar 22	40.75000 -1.00	41.30	40.75	41.20	8,676
02 Mar 22	41.75000 +1.17	41.79	40.75	40.95	13,380
01 Mar 22	40.58000 -1.47	42.05	40.58	42.05	15,386
28 Feb 22	42.05000 -0.04	42.46	41.16	41.71	13,739
25 Feb 22	42.09000 +0.21	42.22	41.71	41.80	6,474
24 Feb 22	41.88000 +0.61	41.88	40.00	40.84	11,981
23 Feb 22	41.27000 +0.22	41.90	40.74	41.23	11,946
22 Feb 22	41.05000 -1.06	42.30	40.84	42.00	24,250
18 Feb 22	42.11000 -0.34	42.88	42.01	42.88	5,265
17 Feb 22	42.45000 -0.78	43.51	42.22	43.51	8,571
16 Feb 22	43.23000 -0.21	44.40	43.02	43.54	10,935
15 Feb 22	43.44000 +1.18	43.57	42.50	42.50	14,679
14 Feb 22	42.26000 -0.72	43.15	42.13	42.61	19,683
11 Feb 22	42.98000 -0.80	44.30	42.51	44.30	22,029
10 Feb 22	43.78000 -1.22	44.85	43.76	44.21	10,093
09 Feb 22	45.00000 +0.61	45.69	44.50	45.00	32,491
08 Feb 22	44.39000 +0.55	44.39	43.73	43.73	5,071
07 Feb 22	43.84000 -0.53	44.68	43.76	43.92	7,407
04 Feb 22	44.37000 +0.66	44.71	43.48	43.48	12,098
03 Feb 22	43.71000 -0.80	45.09	43.62	44.45	20,588
02 Feb 22	44.51000 -0.49	45.22	44.03	45.22	14,674
01 Feb 22	45.00000 +0.46	45.62	43.72	44.31	18,586
31 Jan 22	44.54000 +2.04	44.72	42.00	42.51	24,060
28 Jan 22	42.50000 -0.52	42.98	41.84	42.98	22,414
27 Jan 22	43.02000 -1.31	45.22	43.00	45.22	23,869
26 Jan 22	44.33000 +0.23	45.76	44.10	44.13	23,151
25 Jan 22	44.10000 -1.17	45.05	43.81	44.27	25,902
24 Jan 22	45.27000 +0.37	45.38	42.50	44.39	36,977
21 Jan 22	44.90000 -0.85	46.15	44.52	45.28	28,261
20 Jan 22	45.75000 -0.21	47.26	45.25	45.88	31,316
19 Jan 22	45.96000 -0.19	47.84	45.75	46.15	32,388
18 Jan 22	46.15000 -1.57	47.28	46.01	46.82	25,363
14 Jan 22	47.72000 -0.58	48.86	47.22	48.33	13,467
13 Jan 22	48.30000 -0.78	49.86	48.01	49.13	10,678
12 Jan 22	49.08000 -0.72	50.52	48.84	49.44	29,999
11 Jan 22	49.80000 +1.80	49.87	48.19	48.19	21,073
10 Jan 22	48.00000 +0.00	48.22	47.04	47.99	15,653
07 Jan 22	48.00000 -1.17	48.91	47.02	48.57	33,269
06 Jan 22	49.17000 +0.18	50.43	47.82	49.57	25,944
05 Jan 22	48.99000 -0.45	50.12	46.80	49.09	20,150
04 Jan 22	49.44000 -0.80	50.37	49.30	50.37	13,208
03 Jan 22	50.24000 -1.36	51.66	50.21	51.43	27,619
31 Dec 21	51.60000 +1.42	52.75	49.01	50.48	35,027
30 Dec 21	50.18000 +0.09	50.37	49.71	50.05	7,243
29 Dec 21	50.09000 +0.25	50.44	49.38	49.90	4,781
28 Dec 21	49.84000 -0.21	50.25	49.04	49.95	8,965
27 Dec 21	50.05000 +0.85	50.48	48.97	48.97	10,964
23 Dec 21	49.20000 -0.14	49.49	48.40	48.66	8,587
22 Dec 21	49.34000 +0.08	49.89	48.73	49.50	21,838
21 Dec 21	49.26000 +1.34	49.79	48.05	48.05	18,179
20 Dec 21	47.92000 +0.59	47.98	46.43	46.43	22,363
17 Dec 21	47.33000 -0.45	48.04	46.34	47.65	34,092
16 Dec 21	47.78000 +0.34	49.44	47.50	48.00	49,057
15 Dec 21	47.44000 +3.25	48.00	45.00	45.00	38,810
14 Dec 21	44.19000 -1.11	45.03	44.13	45.03	10,799
13 Dec 21	45.30000 -0.38	46.15	45.05	45.69	16,282
10 Dec 21	45.68000 -0.06	46.11	45.30	45.67	9,455
09 Dec 21	45.74000 -0.79	47.10	45.60	45.76	16,029
08 Dec 21	46.53000 +0.53	47.28	45.75	45.75	9,388
07 Dec 21	46.00000 +1.80	46.80	44.50	44.50	20,487
06 Dec 21	44.20000 +0.06	44.25	43.88	43.91	7,995
03 Dec 21	44.14000 -0.32	44.89	43.20	44.89	9,082
02 Dec 21	44.46000 +0.37	45.17	43.80	43.96	34,003
01 Dec 21	44.09000 -0.14	45.02	43.61	44.71	39,509
30 Nov 21	44.23000 +0.89	44.58	42.37	43.50	50,443
29 Nov 21	43.34000 -1.37	45.40	43.30	44.66	20,126
26 Nov 21	44.71000 +0.13	45.15	43.89	43.92	20,343
24 Nov 21	44.58000 -0.12	44.82	44.30	44.53	8,683
23 Nov 21	44.70000 +0.23	44.93	43.50	44.31	31,465
22 Nov 21	44.47000 -0.34	45.15	44.31	44.75	23,085
19 Nov 21	44.81000 -0.45	45.40	44.25	45.20	22,254
18 Nov 21	45.26000 -0.44	45.91	44.75	45.91	17,030
17 Nov 21	45.70000 -0.25	46.46	45.60	46.00	6,878
16 Nov 21	45.95000 -0.33	46.61	45.47	46.17	10,552
15 Nov 21	46.28000 +0.30	47.36	45.15	46.00	19,232
12 Nov 21	45.98000 +0.17	46.27	45.09	46.11	13,503
11 Nov 21	45.81000 +0.41	45.98	45.01	45.25	10,069
10 Nov 21	45.40000 -1.71	47.07	45.24	47.05	34,657
09 Nov 21	47.11000 -1.03	48.20	46.85	48.02	19,339
08 Nov 21	48.14000 +2.38	48.30	45.82	45.82	47,796
05 Nov 21	45.76000 -1.06	47.00	45.21	47.00	25,544
04 Nov 21	46.82000 +1.08	46.99	45.02	45.99	28,453
03 Nov 21	45.74000 -0.98	47.00	45.01	46.72	60,373
02 Nov 21	46.72000 +4.83	48.51	44.50	45.00	145,375
01 Nov 21	41.89000 -0.11	43.08	41.27	42.17	19,275
29 Oct 21	42.00000 +0.00	43.09	40.81	41.90	36,416
28 Oct 21	42.00000 -0.94	43.84	40.37	42.95	51,021
27 Oct 21	42.94000 +2.06	43.37	41.18	41.18	31,730
26 Oct 21	40.88000 +0.08	41.65	40.36	40.56	15,069
25 Oct 21	40.80000 -0.34	41.60	40.80	41.40	11,355
22 Oct 21	41.14000 -0.53	41.76	41.08	41.63	10,898
21 Oct 21	41.67000 -0.13	41.67	41.08	41.32	7,708
20 Oct 21	41.80000 +0.12	41.80	40.87	41.36	13,915
19 Oct 21	41.68000 +0.45	42.15	40.75	41.30	20,196
18 Oct 21	41.23000 -0.30	42.12	40.21	41.53	22,098
15 Oct 21	41.53000 +0.76	41.68	40.28	41.03	9,516
14 Oct 21	40.77000 -0.13	41.67	40.41	41.00	27,048
13 Oct 21	40.90000 +0.11	41.80	40.12	40.59	44,354
12 Oct 21	40.79000 +3.21	42.20	37.00	37.00	110,663
11 Oct 21	37.58000 +0.14	38.39	37.44	37.44	9,974
08 Oct 21	37.44000 -0.18	39.11	37.41	37.75	7,433
07 Oct 21	37.62000 +0.72	38.56	36.93	36.93	10,460
06 Oct 21	36.90000 -0.14	37.07	36.02	37.00	31,377
05 Oct 21	37.04000 -0.66	38.53	36.80	38.53	31,471
04 Oct 21	37.70000 -2.52	41.64	36.73	40.01	33,402
01 Oct 21	40.22000 -3.03	42.91	40.12	42.91	25,661
30 Sep 21	43.25000 +2.90	43.25	40.40	40.40	24,287
29 Sep 21	40.35000 -1.35	42.20	40.25	41.76	17,659
28 Sep 21	41.70000 -1.09	42.87	41.39	42.59	7,265
27 Sep 21	42.79000 -0.29	43.77	42.07	42.07	8,870
24 Sep 21	43.08000 +0.72	43.45	42.47	42.61	1,642
23 Sep 21	42.36000 +0.37	43.21	42.02	42.02	9,013
22 Sep 21	41.98900 -1.12	43.44	41.32	43.44	17,341
21 Sep 21	43.11000 -0.03	43.29	42.54	43.09	5,612
20 Sep 21	43.14000 -0.76	43.57	42.26	42.85	14,999
17 Sep 21	43.90000 +1.10	44.09	42.57	43.20	19,253
16 Sep 21	42.80000 -1.17	43.29	42.80	43.29	7,316
15 Sep 21	43.97000 +0.32	44.01	42.94	43.50	11,291
14 Sep 21	43.65000 +0.15	43.70	43.23	43.42	11,788
13 Sep 21	43.50000 +0.60	43.98	42.27	42.27	9,977
10 Sep 21	42.90000 -0.82	44.00	42.90	43.27	11,393
09 Sep 21	43.72000 +0.81	43.99	43.02	43.38	4,486
08 Sep 21	42.91000 -0.85	43.75	42.89	43.61	6,056
07 Sep 21	43.76000 -0.29	44.34	43.50	44.02	16,016
03 Sep 21	44.05000 +1.25	44.05	42.81	42.92	5,656
02 Sep 21	42.80000 -1.30	44.14	42.42	44.10	12,448
01 Sep 21	44.10000 -0.66	44.97	43.92	44.46	11,041
31 Aug 21	44.76000 -0.14	44.82	44.09	44.09	3,847
30 Aug 21	44.90000 +0.40	44.90	44.46	44.51	8,860
27 Aug 21	44.50000 +0.63	44.90	43.77	43.99	7,417
26 Aug 21	43.87000 -0.49	44.90	43.72	43.72	5,916
25 Aug 21	44.36000 +0.36	44.89	44.24	44.75	9,024
24 Aug 21	44.00000 +0.71	44.59	43.29	43.29	18,965
23 Aug 21	43.29000 +0.26	44.02	42.60	43.00	43,803
20 Aug 21	43.03000 +0.82	44.89	42.15	42.22	35,678
19 Aug 21	42.21000 +0.17	43.13	41.94	41.94	15,168
18 Aug 21	42.04000 -0.23	43.87	41.95	41.95	18,552
17 Aug 21	42.27000 -1.25	43.36	41.82	43.28	16,590
16 Aug 21	43.52000 -0.71	44.28	43.50	44.11	17,993
13 Aug 21	44.23000 -0.56	45.44	43.79	44.55	9,178
12 Aug 21	44.79000 +0.78	45.01	43.65	43.65	16,198
11 Aug 21	44.01000 -0.07	44.08	43.45	43.70	12,542
10 Aug 21	44.08000 +0.25	44.34	43.35	43.92	11,278
09 Aug 21	43.83000 -0.16	44.23	43.60	43.60	24,800
06 Aug 21	43.99000 -0.25	44.54	43.71	44.39	7,803
05 Aug 21	44.24000 +0.62	44.24	43.40	43.96	6,972
04 Aug 21	43.62000 -0.50	44.31	43.62	44.13	8,564
03 Aug 21	44.12000 -0.18	44.74	43.12	44.51	22,930
02 Aug 21	44.30000 -0.59	45.68	44.10	45.13	23,724
30 Jul 21	44.89000 -0.11	46.11	44.50	44.89	20,801
29 Jul 21	45.00000 +1.62	45.70	43.56	43.74	27,037
28 Jul 21	43.38000 +0.49	43.78	42.52	43.34	16,993
27 Jul 21	42.89000 -0.02	43.62	42.57	42.70	20,405
26 Jul 21	42.91000 +0.81	43.16	41.12	42.25	17,299
23 Jul 21	42.10000 +0.06	42.58	42.01	42.33	10,206
22 Jul 21	42.04000 -0.34	42.51	41.71	42.37	10,704
21 Jul 21	42.38000 +0.77	42.38	42.00	42.09	8,672
20 Jul 21	41.61000 +0.21	41.91	41.30	41.64	15,935
19 Jul 21	41.40000 -0.17	41.49	40.81	41.13	25,424
16 Jul 21	41.57000 +0.42	42.57	41.19	41.19	16,923
15 Jul 21	41.15000 -0.55	42.70	40.81	41.70	52,708
14 Jul 21	41.70000 -0.70	43.21	41.49	42.46	27,053
13 Jul 21	42.40000 +0.10	43.35	42.04	42.33	16,123
12 Jul 21	42.30000 +0.00	42.65	41.96	42.22	23,196
09 Jul 21	42.30000 +0.46	42.53	41.76	42.14	14,128
08 Jul 21	41.84000 -0.22	42.32	40.76	41.30	17,651
07 Jul 21	42.06000 -0.44	42.43	41.40	42.43	26,451
06 Jul 21	42.50000 -0.80	43.64	42.37	43.45	23,217
02 Jul 21	43.30000 -0.23	43.65	42.88	43.59	14,698
01 Jul 21	43.53000 -0.53	44.05	43.16	44.05	20,502
30 Jun 21	44.06000 -0.20	44.27	43.15	44.02	27,025
29 Jun 21	44.26000 +0.05	44.68	43.85	43.99	17,302
28 Jun 21	44.21000 +0.82	44.27	43.37	43.39	19,558
25 Jun 21	43.39000 -0.04	43.77	43.12	43.33	19,464
24 Jun 21	43.43000 +0.57	43.53	42.64	42.97	16,736
23 Jun 21	42.86000 +0.10	43.47	42.13	42.76	30,393
22 Jun 21	42.76000 -1.35	44.52	41.77	44.12	83,908
21 Jun 21	44.11000 -1.79	46.63	43.85	46.00	29,540
18 Jun 21	45.90000 +0.05	47.07	45.77	45.92	326,410
17 Jun 21	45.85000 -0.54	47.11	45.26	46.35	95,509
16 Jun 21	46.39000 +0.81	47.51	45.43	45.43	84,487
15 Jun 21	45.58000 +0.00	45.97	45.34	45.90	47,074
14 Jun 21	45.58000 +2.69	45.80	43.23	43.23	113,502
11 Jun 21	42.89000 -0.33	43.80	42.52	43.21	19,231
10 Jun 21	43.22000 +0.06	43.69	42.75	43.26	25,798
09 Jun 21	43.16000 -1.09	44.30	43.14	44.17	17,327
08 Jun 21	44.25000 +0.96	44.55	43.30	43.32	23,832
07 Jun 21	43.29000 +0.18	43.44	42.84	43.06	15,830
04 Jun 21	43.11000 +1.23	43.48	41.49	41.49	27,009
03 Jun 21	41.88000 +0.43	42.29	41.26	41.62	48,138
02 Jun 21	41.45000 -0.44	42.40	41.35	41.96	34,754
01 Jun 21	41.89000 +0.91	42.23	41.22	41.22	51,801
28 May 21	40.98000 +0.29	41.37	40.81	40.81	26,058
27 May 21	40.69000 +0.24	41.27	40.34	40.50	26,128
26 May 21	40.45000 -0.03	40.81	40.20	40.49	26,138
25 May 21	40.48000 -0.13	40.98	40.33	40.60	51,140
24 May 21	40.61000 +0.21	41.14	40.43	41.14	63,211
21 May 21	40.40000 -0.10	41.72	39.93	41.72	61,666
20 May 21	40.50000 +0.05	40.62	40.19	40.42	63,616
19 May 21	40.45000 +0.29	40.83	39.69	40.16	46,940
18 May 21	40.16000 +0.01	41.22	40.06	40.06	44,439
17 May 21	40.15000 -0.34	40.45	39.50	40.23	38,700
14 May 21	40.49000 +0.92	41.25	39.59	39.65	67,152
13 May 21	39.57000 -0.52	41.18	38.97	40.23	45,856
12 May 21	40.09000 -1.25	41.97	39.71	41.97	69,625
11 May 21	41.34000 +0.47	41.91	40.70	40.98	63,980
10 May 21	40.87000 -0.78	42.17	40.64	41.65	93,925
07 May 21	41.65000 -0.23	42.47	41.35	41.88	66,448
06 May 21	41.88000 +0.29	42.50	41.16	42.00	112,955
05 May 21	41.59000 +0.26	43.00	41.16	41.63	94,521
04 May 21	41.33000 -1.37	43.13	41.15	42.71	81,394
03 May 21	42.70000 -0.09	43.92	42.57	43.78	34,868
30 Apr 21	42.79000 -2.33	45.07	42.79	44.58	80,866
29 Apr 21	45.12000 +1.08	45.72	42.26	44.30	113,423
28 Apr 21	44.04000 -0.83	45.99	43.47	45.26	89,355
27 Apr 21	44.87000 +0.27	45.70	44.51	44.60	31,527
26 Apr 21	44.60000 -0.12	45.89	44.19	44.89	57,542
23 Apr 21	44.72000 +0.37	45.43	44.37	44.40	46,371
22 Apr 21	44.35000 -0.76	45.40	44.25	45.01	99,659
21 Apr 21	45.11000 +0.86	45.16	44.25	44.25	14,742
20 Apr 21	44.25000 -0.43	45.10	44.25	45.08	30,312
19 Apr 21	44.68000 -0.82	45.31	44.58	45.00	13,050
16 Apr 21	45.50000 +0.05	46.16	44.74	45.96	25,856
15 Apr 21	45.45000 +0.50	46.12	45.29	45.29	10,851
14 Apr 21	44.95000 +0.37	45.33	44.74	44.74	16,404
13 Apr 21	44.58000 -0.27	44.88	44.25	44.75	57,012
12 Apr 21	44.85000 -0.49	45.55	44.60	45.55	35,351
09 Apr 21	45.34000 -0.20	45.83	45.26	45.53	25,510
08 Apr 21	45.54000 -0.46	46.90	45.50	46.32	55,703
07 Apr 21	46.00000 +0.77	46.00	45.14	45.14	98,752
06 Apr 21	45.23000 -0.26	46.00	45.02	45.71	27,284
05 Apr 21	45.49000 -0.37	46.05	45.03	46.05	35,814
01 Apr 21	45.86000 +0.74	46.23	45.50	45.63	31,653
31 Mar 21	45.12000 +0.73	45.71	44.31	45.71	47,929
30 Mar 21	44.39000 +0.00	44.79	43.67	44.32	28,485
29 Mar 21	44.39000 -0.93	45.29	44.25	45.09	29,550
26 Mar 21	45.32000 +0.70	46.20	44.25	44.87	60,448
25 Mar 21	44.62000 +0.66	45.89	43.10	43.63	63,878
24 Mar 21	43.96000 -0.74	45.62	43.96	44.53	42,519
23 Mar 21	44.70000 -1.80	46.50	44.31	46.32	23,160
22 Mar 21	46.50000 +0.02	47.53	46.50	46.73	17,050
19 Mar 21	46.48000 -0.02	47.16	45.89	46.66	75,330
18 Mar 21	46.50000 -1.29	48.25	46.34	48.01	19,604
17 Mar 21	47.79000 -0.92	49.45	47.60	48.48	75,545
16 Mar 21	48.71000 -0.44	50.21	47.38	49.16	32,920
15 Mar 21	49.15000 +0.09	49.62	48.52	49.32	19,100
12 Mar 21	49.06000 -0.09	49.43	48.55	49.12	27,151
11 Mar 21	49.15000 +1.35	49.88	48.18	48.28	38,769
10 Mar 21	47.80000 +0.00	48.35	46.76	46.76	32,788
09 Mar 21	47.80000 +1.53	49.28	46.75	46.75	54,021
08 Mar 21	46.27000 -2.30	48.75	45.92	48.16	51,424
05 Mar 21	48.57000 +1.59	48.89	44.81	47.66	91,178
04 Mar 21	46.98000 -2.92	50.39	45.76	49.90	180,719
03 Mar 21	49.90000 -0.26	50.98	49.20	50.60	64,319
02 Mar 21	50.16000 -0.57	51.38	50.06	50.64	109,110
01 Mar 21	50.73000 -0.14	52.00	50.16	51.18	58,384
26 Feb 21	50.87000 +0.00	51.65	49.00	51.11	55,414
25 Feb 21	50.87000 +0.73	52.00	50.25	50.46	159,532
24 Feb 21	50.14000 +0.74	51.48	49.64	49.76	115,365
23 Feb 21	49.40000 -0.81	50.23	46.34	50.20	121,171
22 Feb 21	50.21000 -1.48	51.99	50.00	51.14	63,184
19 Feb 21	51.69000 +0.00	53.30	51.20	52.20	88,205
18 Feb 21	51.69000 -0.46	53.44	50.26	51.38	118,280
17 Feb 21	52.15000 -2.77	55.75	51.58	54.50	233,331
16 Feb 21	54.92000 +6.02	59.27	53.50	53.79	416,739
12 Feb 21	48.90000 +0.27	50.00	48.52	48.69	29,668
11 Feb 21	48.63000 +0.15	49.77	48.32	48.90	75,402
10 Feb 21	48.48000 +1.63	49.00	46.47	46.47	69,996
09 Feb 21	46.85000 +1.94	47.50	44.50	44.50	109,854
08 Feb 21	44.91000 +0.56	46.00	43.41	44.35	49,609
05 Feb 21	44.35000 +0.00	44.78	43.90	44.73	14,609
04 Feb 21	44.35000 +0.04	44.77	44.09	44.20	35,022
03 Feb 21	44.31000 +0.71	44.50	43.50	43.50	45,198
02 Feb 21	43.60000 +0.60	43.87	42.36	42.36	51,592
01 Feb 21	43.00000 -1.18	45.33	42.75	45.33	90,946
29 Jan 21	44.18000 +0.17	44.88	43.44	44.29	40,612
28 Jan 21	44.01000 -0.51	45.42	42.12	42.12	50,767
27 Jan 21	44.52000 +0.79	44.90	43.40	43.69	31,120
26 Jan 21	43.73000 -0.68	45.29	42.60	44.44	36,967
25 Jan 21	44.41000 -0.29	45.02	44.00	44.55	15,209
22 Jan 21	44.70000 +0.18	45.50	44.01	44.52	26,900
21 Jan 21	44.52000 -1.48	46.99	44.48	45.74	43,926
20 Jan 21	46.00000 +0.20	48.01	45.52	46.86	37,098
19 Jan 21	45.80000 +1.44	46.28	44.47	44.51	15,999
15 Jan 21	44.36000 -0.88	45.78	44.25	45.22	11,944
14 Jan 21	45.24000 +0.07	46.71	45.22	46.00	14,984
13 Jan 21	45.17000 -0.63	46.94	45.09	46.29	14,812
12 Jan 21	45.80000 +0.30	46.80	44.88	46.80	14,222
11 Jan 21	45.50000 -0.48	48.00	45.50	45.95	15,759
08 Jan 21	45.98000 -0.16	46.90	45.00	46.00	26,589
07 Jan 21	46.14000 +2.87	46.30	43.60	43.99	42,750
06 Jan 21	43.27000 +0.47	44.57	43.00	43.00	14,312
05 Jan 21	42.80000 +1.30	42.91	41.64	41.64	32,272
04 Jan 21	41.50000 -0.35	42.89	41.03	42.00	55,101
31 Dec 20	41.85000 +0.49	41.85	41.03	41.56	12,289
30 Dec 20	41.36000 +0.42	41.61	41.05	41.21	10,963
29 Dec 20	40.94000 -0.17	41.49	40.38	41.10	19,288
28 Dec 20	41.11000 -0.18	41.53	41.09	41.14	22,403
24 Dec 20	41.29000 +0.09	41.37	41.19	41.35	4,486
23 Dec 20	41.20000 +0.19	41.59	40.95	41.00	13,281
22 Dec 20	41.01000 -0.02	41.75	41.00	41.03	11,472
21 Dec 20	41.03000 -1.01	41.74	40.43	41.26	13,819
18 Dec 20	42.04000 +0.84	42.31	40.98	41.05	15,026
17 Dec 20	41.20000 +0.14	42.55	40.81	40.87	30,303
16 Dec 20	41.06000 -0.03	41.79	40.38	41.20	8,452
15 Dec 20	41.09000 +0.03	41.21	40.80	40.80	6,767
14 Dec 20	41.06000 +1.44	41.47	40.25	40.25	15,324
11 Dec 20	39.62000 -0.25	41.48	39.50	41.48	11,598
10 Dec 20	39.87000 +0.99	40.65	38.27	38.48	5,491
09 Dec 20	38.88000 -1.39	41.05	38.88	40.23	31,055
08 Dec 20	40.27000 -0.23	40.75	40.23	40.49	35,012
07 Dec 20	40.50000 +0.57	41.80	40.18	40.18	59,526
04 Dec 20	39.93000 +0.52	40.01	38.71	38.71	7,253
03 Dec 20	39.41000 -0.51	39.59	39.12	39.28	10,105
02 Dec 20	39.92000 -0.09	40.00	38.93	39.95	19,693
01 Dec 20	40.01000 +1.13	40.90	39.30	39.30	26,156
30 Nov 20	38.88000 +0.05	39.17	38.10	39.00	24,866
27 Nov 20	38.83000 +0.38	39.06	38.04	38.74	5,783
25 Nov 20	38.45000 +1.03	38.80	37.06	37.06	17,360
24 Nov 20	37.42500 -0.33	37.80	37.25	37.72	18,566
23 Nov 20	37.76000 +0.74	38.22	37.05	37.05	12,193
20 Nov 20	37.01500 -0.35	38.01	37.01	37.51	18,284
19 Nov 20	37.37000 +0.11	37.99	37.10	37.30	12,562
18 Nov 20	37.26000 +1.33	37.90	36.31	36.36	20,967
17 Nov 20	35.93000 -0.49	36.59	35.90	36.50	34,839
16 Nov 20	36.42000 +0.02	37.81	36.14	36.63	32,366
13 Nov 20	36.40000 +0.10	36.75	36.40	36.67	11,954
12 Nov 20	36.30000 -1.73	38.15	36.26	38.01	11,521
11 Nov 20	38.03000 +0.60	38.45	36.63	36.63	14,331
10 Nov 20	37.43000 +0.13	37.86	36.64	37.86	13,338
09 Nov 20	37.30000 -0.03	37.75	36.90	37.50	11,380
06 Nov 20	37.33000 +0.51	37.33	36.75	36.75	10,455
05 Nov 20	36.82000 +0.19	37.27	36.81	37.00	8,953
04 Nov 20	36.63000 -0.08	37.19	36.63	36.95	6,308
03 Nov 20	36.71000 -0.49	37.60	36.71	37.60	12,340
02 Nov 20	37.20000 -0.01	37.98	36.45	37.85	24,267
30 Oct 20	37.21000 +0.67	37.77	36.63	36.63	7,492
29 Oct 20	36.54000 +1.24	36.94	35.10	35.10	15,942
28 Oct 20	35.30000 -0.28	36.20	34.51	35.31	16,023
27 Oct 20	35.58000 +0.03	35.99	35.18	35.18	9,869
26 Oct 20	35.55000 -0.91	36.31	35.42	36.31	12,786
23 Oct 20	36.46000 -0.31	37.90	36.35	37.55	4,789
22 Oct 20	36.76500 +1.03	37.77	34.51	36.00	17,992
21 Oct 20	35.73500 -0.36	36.30	35.31	36.09	8,506
20 Oct 20	36.10000 +1.02	36.33	35.47	35.50	8,281
19 Oct 20	35.08140 -0.65	35.73	34.88	35.62	5,724
16 Oct 20	35.73000 -0.18	36.03	35.50	36.03	6,346
15 Oct 20	35.91000 +0.36	36.42	34.45	35.41	12,716
14 Oct 20	35.55000 +0.49	35.60	34.80	35.35	4,517
13 Oct 20	35.06000 +1.55	35.44	33.75	33.75	8,722
12 Oct 20	33.51000 +0.11	33.85	32.93	33.73	2,994
09 Oct 20	33.40000 +0.51	33.42	32.22	32.88	10,121
08 Oct 20	32.89000 +0.68	32.89	31.80	31.81	11,344
07 Oct 20	32.21000 -0.19	32.59	32.04	32.18	8,305
06 Oct 20	32.40000 -0.04	32.50	31.80	32.12	14,768
05 Oct 20	32.44000 +1.04	32.52	31.60	32.46	30,241
02 Oct 20	31.40000 -0.60	31.77	31.00	31.02	15,111
01 Oct 20	32.00000 -0.39	32.25	31.61	31.61	13,733
30 Sep 20	32.39000 +0.04	32.61	29.24	32.49	14,883
29 Sep 20	32.35000 -0.03	32.42	31.54	31.54	15,392
28 Sep 20	32.38000 +0.04	32.51	31.70	32.51	10,042
25 Sep 20	32.34000 +0.85	32.34	31.46	31.46	7,044
24 Sep 20	31.49000 +0.12	31.81	30.96	31.13	23,333
23 Sep 20	31.37000 -0.37	31.64	31.23	31.58	7,162
22 Sep 20	31.74000 +0.19	31.99	31.46	31.46	11,213
21 Sep 20	31.55000 -0.10	31.88	30.56	31.31	9,498
18 Sep 20	31.65000 +0.05	32.01	31.65	31.91	10,471
17 Sep 20	31.60000 -1.30	32.68	31.40	32.21	9,894
16 Sep 20	32.90000 +0.24	33.06	32.72	33.01	11,131
15 Sep 20	32.66000 -0.60	33.25	32.66	33.09	6,107
14 Sep 20	33.26410 -0.08	33.89	33.16	33.50	4,805
11 Sep 20	33.34500 -0.88	33.58	33.15	33.22	3,518
10 Sep 20	34.22000 +0.05	34.23	33.15	33.84	12,041
09 Sep 20	34.17000 +1.65	34.36	33.62	33.79	2,946
08 Sep 20	32.52000 +0.04	33.19	31.86	31.86	22,134
04 Sep 20	32.48000 -0.12	32.85	32.17	32.81	17,322
03 Sep 20	32.60000 -1.69	34.37	32.34	34.24	29,150
02 Sep 20	34.29000 -0.22	35.51	34.25	34.39	30,842
01 Sep 20	34.51000 -2.38	36.76	33.79	36.52	34,387
31 Aug 20	36.89000 +0.40	37.29	36.21	36.21	31,330
28 Aug 20	36.49000 -0.10	36.49	35.97	36.35	6,662
27 Aug 20	36.59000 +0.02	36.94	36.27	36.55	9,712
26 Aug 20	36.57000 +0.04	37.26	36.52	36.80	10,747
25 Aug 20	36.53000 -0.23	37.46	36.42	36.42	10,114
24 Aug 20	36.76000 -0.85	38.41	36.41	38.41	15,141
21 Aug 20	37.61000 -0.57	39.52	37.61	37.89	9,177
20 Aug 20	38.18000 +0.31	38.33	37.64	38.02	4,917
19 Aug 20	37.87000 -0.18	37.99	37.66	37.81	3,782
18 Aug 20	38.05000 +0.13	38.49	37.84	38.26	4,500
17 Aug 20	37.92000 -0.26	38.15	37.70	38.02	5,180
14 Aug 20	38.18000 +0.01	38.18	37.09	37.14	3,155
13 Aug 20	38.17000 -0.40	38.73	35.70	38.36	11,448
12 Aug 20	38.57000 -0.17	39.24	37.34	38.88	11,322
11 Aug 20	38.74000 +1.41	39.12	38.00	38.00	28,365
10 Aug 20	37.33000 +0.24	37.90	37.06	37.60	7,666
07 Aug 20	37.09000 -0.44	37.12	36.43	36.43	11,991
06 Aug 20	37.53000 +0.29	37.53	37.10	37.39	7,635
05 Aug 20	37.24000 -0.75	38.38	37.06	37.99	14,519
04 Aug 20	37.99000 +2.83	38.00	35.35	35.41	22,228
03 Aug 20	35.16000 -2.51	38.00	34.37	36.62	95,769
31 Jul 20	37.67000 +0.11	38.35	37.67	38.12	8,285
30 Jul 20	37.56000 -0.07	38.19	37.25	37.63	8,870
29 Jul 20	37.63000 +0.31	38.21	35.78	36.55	13,611
28 Jul 20	37.32000 -0.01	37.43	37.19	37.37	5,206
27 Jul 20	37.33000 -0.03	37.33	36.56	37.02	19,951
24 Jul 20	37.36000 -0.85	38.11	37.36	37.97	6,067
23 Jul 20	38.21000 -0.24	38.82	38.01	38.01	8,488
22 Jul 20	38.45000 -0.06	38.70	37.99	38.70	8,314
21 Jul 20	38.51000 -0.53	39.12	38.11	39.00	7,258
20 Jul 20	39.04000 +0.23	39.45	38.82	39.09	11,834
17 Jul 20	38.81000 +0.19	39.34	38.29	38.29	12,900
16 Jul 20	38.62000 +0.41	38.80	37.74	38.13	54,100
15 Jul 20	38.21000 +1.15	38.34	37.01	37.07	15,400
14 Jul 20	37.06000 +0.48	37.18	36.09	36.30	22,400
13 Jul 20	36.58000 -0.72	37.82	36.58	37.82	7,800
10 Jul 20	37.30000 +0.10	37.53	35.91	35.91	11,200
09 Jul 20	37.20000 +0.64	37.82	36.08	36.54	21,000
08 Jul 20	36.56000 -0.78	37.34	36.08	37.34	22,400
07 Jul 20	37.34000 +0.34	37.55	36.95	37.17	9,900
06 Jul 20	37.00000 +0.30	37.96	36.85	37.22	31,600
02 Jul 20	36.70000 -0.31	37.55	36.40	37.02	22,000
01 Jul 20	37.01000 +0.31	37.40	36.49	37.40	10,600
30 Jun 20	36.70000 +0.80	36.88	35.78	35.78	17,100
29 Jun 20	35.90000 +0.60	36.04	35.15	35.30	19,600
26 Jun 20	35.30000 +0.32	35.54	34.70	35.00	19,033
25 Jun 20	34.98000 +0.21	35.19	34.36	34.70	48,235
24 Jun 20	34.77000 -1.05	35.71	34.66	35.40	38,156
23 Jun 20	35.82000 +0.06	35.97	35.60	35.62	7,358
22 Jun 20	35.76000 +0.87	35.76	34.81	34.81	10,766
19 Jun 20	34.89000 -0.04	35.55	34.80	34.80	23,512
18 Jun 20	34.93000 -0.18	35.48	34.43	35.00	35,376
17 Jun 20	35.11000 +0.29	35.25	34.21	34.70	20,884
16 Jun 20	34.82000 +0.81	34.90	34.47	34.48	20,291
15 Jun 20	34.01000 +0.66	34.58	32.80	32.82	32,135
12 Jun 20	33.35000 -0.90	34.86	33.02	34.52	17,605
11 Jun 20	34.25000 -0.28	34.47	32.18	33.39	55,003
10 Jun 20	34.53000 -0.93	35.70	34.53	35.63	14,666
09 Jun 20	35.46000 +0.13	35.99	34.87	34.91	16,298
08 Jun 20	35.33000 +0.33	35.72	34.05	35.00	18,715
05 Jun 20	35.00000 +0.00	35.89	35.00	35.89	11,037
04 Jun 20	35.00000 -0.19	35.56	34.13	34.13	19,853
03 Jun 20	35.19000 +0.87	35.20	34.44	34.71	18,370
02 Jun 20	34.32000 +1.02	34.80	33.41	33.57	32,306
01 Jun 20	33.30000 -0.43	34.17	33.07	33.65	17,434
29 May 20	33.73000 +1.60	33.80	32.41	32.49	13,390
28 May 20	32.13000 -1.05	34.02	31.76	33.67	20,385
27 May 20	33.18000 -0.41	33.18	32.32	32.92	12,610
26 May 20	33.59000 +0.29	34.21	33.33	33.66	14,387
22 May 20	33.30000 +0.41	33.98	31.87	32.19	14,743
21 May 20	32.89000 +0.67	32.89	32.12	32.50	8,282
20 May 20	32.22000 +0.26	32.99	32.04	32.91	16,186
19 May 20	31.96000 -0.58	33.20	31.96	33.14	11,163
18 May 20	32.54000 +0.55	32.83	31.84	32.69	31,591
15 May 20	31.99000 -0.18	32.12	31.44	31.99	10,712
14 May 20	32.17000 +0.10	32.19	30.87	31.53	23,873
13 May 20	32.07000 -1.13	32.69	30.98	32.64	17,801
12 May 20	33.20000 -1.42	34.99	32.64	34.61	31,479
11 May 20	34.62000 +0.44	35.00	33.35	33.92	29,244
08 May 20	34.18000 +1.14	34.45	33.05	33.28	13,886
07 May 20	33.04000 +1.26	33.49	32.19	32.19	22,320
06 May 20	31.78000 +0.53	32.58	30.83	31.16	18,486
05 May 20	31.25000 +0.12	31.73	30.75	31.27	9,687
04 May 20	31.13000 +0.27	31.13	30.25	30.75	16,318
01 May 20	30.86000 -0.47	32.17	30.67	31.40	29,828
30 Apr 20	31.33000 +1.63	31.54	28.89	30.18	46,057
29 Apr 20	29.70000 -0.13	30.43	29.66	29.80	45,429
28 Apr 20	29.83000 -0.83	31.33	29.34	31.33	38,094
27 Apr 20	30.66000 +0.66	30.92	29.90	30.00	42,536
24 Apr 20	30.00000 +1.18	30.00	28.70	28.91	32,499
23 Apr 20	28.82000 +0.22	29.11	28.55	29.11	32,809
22 Apr 20	28.60000 -0.04	29.29	28.43	29.00	22,916
21 Apr 20	28.64000 -0.22	28.99	27.60	27.60	13,217
20 Apr 20	28.86000 -0.98	30.02	28.34	29.77	30,663
17 Apr 20	29.84000 +1.14	29.84	29.08	29.80	21,962
16 Apr 20	28.70000 -0.45	29.12	28.11	29.12	13,582
15 Apr 20	29.15000 -0.10	29.36	28.27	29.12	23,264
14 Apr 20	29.25000 -0.35	30.22	29.13	29.85	21,996
13 Apr 20	29.60000 +0.17	30.80	28.99	29.01	26,263
09 Apr 20	29.43000 +0.26	30.06	29.02	29.13	27,692
08 Apr 20	29.17000 +3.20	29.44	27.00	27.76	69,608
07 Apr 20	25.97000 -0.91	27.49	25.63	27.49	31,147
06 Apr 20	26.88000 -0.12	27.41	25.68	27.25	23,183
03 Apr 20	27.00000 -0.90	27.89	26.75	27.79	21,714
02 Apr 20	27.90000 +1.81	27.95	25.09	26.31	24,205
01 Apr 20	26.09000 -0.91	27.87	26.02	26.30	48,179
31 Mar 20	27.00000 +0.01	27.31	25.97	26.99	51,734
30 Mar 20	26.99000 -0.03	27.20	25.01	27.00	24,743
27 Mar 20	27.02000 -0.29	27.74	25.98	26.05	21,777
26 Mar 20	27.31000 +1.74	27.37	25.64	26.19	26,993
25 Mar 20	25.57000 +0.17	26.57	24.73	25.64	29,493
24 Mar 20	25.40000 +1.71	26.18	22.82	22.82	23,102
23 Mar 20	23.69000 +0.44	23.69	22.29	22.85	21,322
20 Mar 20	23.25000 +0.25	24.20	22.81	23.16	37,202
19 Mar 20	23.00000 +1.04	24.47	20.93	21.53	47,614
18 Mar 20	21.96000 -1.65	23.69	21.60	23.23	38,282
17 Mar 20	23.61000 +0.71	24.60	22.47	22.89	50,800
16 Mar 20	22.90000 -1.55	24.04	22.49	23.20	63,017
13 Mar 20	24.45000 -1.55	26.65	23.61	26.65	37,255
12 Mar 20	26.00000 -0.25	26.01	22.51	25.01	60,306
11 Mar 20	26.25000 -0.23	27.13	25.34	26.13	176,241
10 Mar 20	26.48000 +0.08	29.86	26.39	28.58	59,519
09 Mar 20	26.40000 -3.86	29.13	26.30	29.13	44,192
06 Mar 20	30.26000 -0.99	31.11	29.84	30.67	15,483
05 Mar 20	31.25000 +0.33	31.25	30.20	30.50	22,023
04 Mar 20	30.92000 +0.17	31.21	30.14	30.91	15,274
03 Mar 20	30.75000 +0.43	31.00	29.94	30.12	27,781
02 Mar 20	30.32000 -0.93	31.49	30.32	31.30	12,305
28 Feb 20	31.25000 +0.95	31.25	29.65	29.80	27,173
27 Feb 20	30.30000 -0.83	31.29	29.00	30.75	107,190
26 Feb 20	31.13000 +0.00	32.01	31.12	31.43	29,702
25 Feb 20	31.12500 -1.15	32.38	30.89	32.28	42,415
24 Feb 20	32.28000 -1.28	33.05	31.98	33.02	43,463
21 Feb 20	33.56000 -0.34	33.92	33.49	33.62	25,066
20 Feb 20	33.90000 -0.37	34.37	33.83	34.03	33,623
19 Feb 20	34.27000 -0.38	34.93	34.27	34.58	11,025
18 Feb 20	34.65000 -0.25	34.96	34.27	34.71	11,168
14 Feb 20	34.90000 -0.43	35.46	34.76	35.46	7,488
13 Feb 20	35.33000 -0.25	35.33	34.79	35.06	10,598
12 Feb 20	35.58000 +0.99	35.58	34.57	34.57	8,858
11 Feb 20	34.59000 -0.28	34.94	34.59	34.79	12,322
10 Feb 20	34.87000 +0.61	34.87	34.01	34.21	11,743
07 Feb 20	34.26000 -0.83	35.03	34.26	35.03	14,366
06 Feb 20	35.09000 +0.06	35.26	34.99	35.26	8,338
05 Feb 20	35.03000 -0.47	35.57	35.03	35.57	11,378
04 Feb 20	35.50000 +0.71	35.79	34.89	34.89	25,203
03 Feb 20	34.79000 -0.43	35.14	34.77	35.08	10,409
31 Jan 20	35.22000 -0.49	35.77	34.71	35.06	4,909
30 Jan 20	35.71000 +0.65	36.83	35.65	36.77	15,800
29 Jan 20	35.06000 -1.19	37.60	34.65	36.99	34,712
28 Jan 20	36.25000 -0.02	36.80	36.07	36.07	15,460
27 Jan 20	36.27000 -0.35	36.58	36.00	36.25	10,482
24 Jan 20	36.62000 +0.18	37.18	36.45	36.45	28,120
23 Jan 20	36.44000 -0.05	36.91	35.88	36.37	14,875
22 Jan 20	36.49000 +1.21	36.64	35.40	35.44	23,336
21 Jan 20	35.28000 -0.32	35.40	35.01	35.22	36,048
17 Jan 20	35.60000 +0.35	35.84	35.04	35.54	18,594
16 Jan 20	35.25000 -0.35	35.70	35.25	35.65	27,286
15 Jan 20	35.60000 -0.33	36.81	35.37	36.11	22,561
14 Jan 20	35.93000 -0.70	36.47	35.74	36.47	35,752
13 Jan 20	36.63000 +0.65	36.87	36.29	36.40	10,474
10 Jan 20	35.98000 -0.02	36.13	35.54	36.00	9,214
09 Jan 20	36.00000 -0.16	37.43	35.51	36.36	13,581
08 Jan 20	36.16000 +0.84	36.32	34.95	34.95	11,637
07 Jan 20	35.32000 +0.62	35.57	34.83	34.95	17,720
06 Jan 20	34.70000 +1.31	34.95	33.39	33.39	20,302
03 Jan 20	33.39000 -0.03	34.20	32.76	33.26	14,971
02 Jan 20	33.42000 +0.16	33.68	32.75	33.35	8,291
31 Dec 19	33.26000 +0.63	33.26	32.21	32.63	27,228
30 Dec 19	32.63000 -0.28	32.92	32.21	32.80	13,918
27 Dec 19	32.91000 +0.17	33.17	32.78	32.80	8,296
26 Dec 19	32.74000 +0.20	32.81	32.50	32.50	16,616
24 Dec 19	32.54000 +0.04	32.79	32.50	32.79	5,631
23 Dec 19	32.50000 -0.54	32.91	32.50	32.91	6,493
20 Dec 19	33.04000 -0.13	33.60	32.68	33.37	18,315
19 Dec 19	33.17000 -0.13	33.55	32.76	33.49	22,592
18 Dec 19	33.30000 -0.21	33.70	33.29	33.59	9,586
17 Dec 19	33.51000 +1.25	33.78	32.32	32.52	21,744
16 Dec 19	32.26000 -0.18	32.86	32.17	32.22	14,305
13 Dec 19	32.44000 -0.28	33.38	32.42	32.51	7,988
12 Dec 19	32.72000 +0.42	33.00	32.28	32.68	11,084
11 Dec 19	32.30000 +0.04	32.39	31.95	32.08	10,080
10 Dec 19	32.26000 -0.04	32.28	32.00	32.01	5,672
09 Dec 19	32.30000 +0.19	32.53	31.95	31.95	16,763
06 Dec 19	32.11000 +0.60	32.39	31.64	31.88	22,903
05 Dec 19	31.51000 -0.93	32.52	31.51	32.49	8,081
04 Dec 19	32.44000 +0.09	32.81	32.44	32.48	4,033
03 Dec 19	32.35000 -0.20	32.68	32.13	32.39	6,961
02 Dec 19	32.55000 -0.27	33.10	32.55	32.87	7,899
29 Nov 19	32.82000 -0.15	33.42	32.76	33.00	5,543
27 Nov 19	32.97000 +0.40	33.27	32.70	32.82	12,406
26 Nov 19	32.57000 -0.52	33.04	32.57	33.03	6,048
25 Nov 19	33.09000 +0.54	33.29	32.53	32.80	21,599
22 Nov 19	32.55000 +0.82	33.07	31.60	31.60	21,707
21 Nov 19	31.73000 +1.30	31.73	30.59	30.59	25,301
20 Nov 19	30.43000 -0.84	31.25	30.19	31.17	51,376
19 Nov 19	31.27500 -0.17	31.61	31.21	31.37	12,388
18 Nov 19	31.44500 -0.36	31.78	31.42	31.66	11,496
15 Nov 19	31.81000 -0.05	32.01	31.79	31.97	12,790
14 Nov 19	31.86000 -0.28	32.28	31.82	32.28	7,953
13 Nov 19	32.14000 -0.20	32.39	31.95	32.13	13,462
12 Nov 19	32.34000 -0.68	33.12	32.33	32.96	12,914
11 Nov 19	33.02000 +0.10	33.02	32.57	32.64	6,818
08 Nov 19	32.92000 -0.23	33.26	32.80	33.00	8,413
07 Nov 19	33.15000 +0.23	33.33	33.01	33.01	7,107
06 Nov 19	32.92000 -0.35	33.40	32.83	33.35	15,998
05 Nov 19	33.27000 -0.74	33.98	33.19	33.91	19,088
04 Nov 19	34.01000 +0.62	34.20	32.78	33.29	30,499
01 Nov 19	33.39000 +0.05	33.39	32.56	33.38	10,879
31 Oct 19	33.34000 -0.34	33.76	32.00	32.00	68,783
30 Oct 19	33.68000 -0.38	33.99	33.56	33.99	13,373
29 Oct 19	34.06000 -0.72	34.82	33.65	34.82	7,935
28 Oct 19	34.78000 +3.42	35.02	32.30	32.30	42,720
25 Oct 19	31.36000 -0.11	31.60	31.33	31.35	16,766
24 Oct 19	31.47000 +0.55	31.47	30.56	30.95	16,703
23 Oct 19	30.92000 -0.53	31.72	30.92	31.62	7,948
22 Oct 19	31.45000 -0.45	32.00	31.45	31.62	11,884
21 Oct 19	31.90000 +0.49	32.04	31.53	31.70	7,284
18 Oct 19	31.41000 -0.78	32.58	31.41	32.23	8,238
17 Oct 19	32.19000 -0.06	32.54	32.17	32.39	15,694
16 Oct 19	32.25000 +0.05	32.40	32.05	32.20	17,027
15 Oct 19	32.20000 +0.18	32.38	31.42	32.04	22,188
14 Oct 19	32.02000 +0.24	32.20	31.55	31.64	13,369
11 Oct 19	31.78000 +1.02	31.94	30.72	30.76	20,996
10 Oct 19	30.76000 -0.68	31.54	30.20	31.54	25,356
09 Oct 19	31.44000 +0.44	31.45	31.01	31.21	17,977
08 Oct 19	31.00000 -0.18	31.04	29.30	30.89	23,518
07 Oct 19	31.18000 +0.53	31.18	30.48	30.48	15,067
04 Oct 19	30.65000 +0.13	30.80	30.34	30.60	9,275
03 Oct 19	30.52000 -0.06	30.81	30.30	30.75	12,328
02 Oct 19	30.58000 -0.52	31.05	30.58	31.02	10,285
01 Oct 19	31.10000 -0.50	31.97	30.85	31.97	16,771
30 Sep 19	31.60000 -0.45	32.10	30.98	32.06	19,106
27 Sep 19	32.05000 -0.66	32.81	31.84	32.81	13,223
26 Sep 19	32.71000 -0.55	32.90	32.50	32.89	13,016
25 Sep 19	33.26000 +0.70	33.26	32.45	32.45	9,381
24 Sep 19	32.56000 -0.05	32.80	32.40	32.74	21,255
23 Sep 19	32.61000 -0.40	32.97	32.28	32.97	16,841
20 Sep 19	33.01000 +0.01	33.21	32.90	33.11	9,999
19 Sep 19	33.00000 -0.12	33.42	32.85	33.20	18,607
18 Sep 19	33.12000 +0.32	33.24	32.90	32.97	25,525
17 Sep 19	32.80000 -0.11	32.93	32.58	32.85	20,734
16 Sep 19	32.91000 +0.25	33.15	32.30	32.31	15,058
13 Sep 19	32.66000 +0.48	32.77	31.93	32.40	9,877
12 Sep 19	32.18000 +0.01	32.43	31.84	32.31	16,138
11 Sep 19	32.17000 +0.13	32.45	31.49	31.50	36,207
10 Sep 19	32.04000 +0.55	32.04	30.74	31.00	27,344
09 Sep 19	31.49000 -0.10	32.03	31.46	32.03	21,848
06 Sep 19	31.59000 -0.04	31.91	31.36	31.58	12,082
05 Sep 19	31.63000 +0.58	31.84	31.08	31.17	15,878
04 Sep 19	31.05000 +0.48	31.56	30.75	30.75	13,041
03 Sep 19	30.57000 -0.03	30.75	30.14	30.58	26,810
30 Aug 19	30.60000 +0.00	30.77	30.43	30.73	23,854
29 Aug 19	30.60000 +0.39	30.71	29.92	30.09	24,724
28 Aug 19	30.21000 -0.04	30.40	29.73	30.15	47,589
27 Aug 19	30.25000 +0.11	30.65	29.94	30.15	40,517
26 Aug 19	30.14000 +0.39	30.30	29.75	29.75	57,396
23 Aug 19	29.75000 -0.33	30.21	29.45	30.17	37,024
22 Aug 19	30.08000 +0.15	30.47	29.81	30.39	34,818
21 Aug 19	29.93000 +0.11	30.27	29.86	30.00	9,128
20 Aug 19	29.82000 -1.23	30.79	29.81	30.72	26,285
19 Aug 19	31.05000 +0.55	31.72	30.54	31.72	18,783
16 Aug 19	30.50000 +0.48	30.71	29.91	30.24	8,432
15 Aug 19	30.02000 +0.02	30.42	29.43	29.95	22,521
14 Aug 19	30.00000 -1.18	30.85	29.92	30.49	40,868
13 Aug 19	31.18000 +0.18	31.88	30.94	30.94	16,519
12 Aug 19	31.00000 +1.07	31.27	30.21	30.23	65,771
09 Aug 19	29.93000 -3.28	33.36	28.59	33.36	94,703
08 Aug 19	33.21000 +0.81	34.03	32.27	32.28	133,740
07 Aug 19	32.40000 +0.28	32.85	31.39	32.10	50,255
06 Aug 19	32.12000 +0.32	32.35	31.87	31.90	26,377
05 Aug 19	31.80000 +0.32	32.71	30.68	31.25	69,395
02 Aug 19	31.48000 -0.78	32.56	31.23	31.44	43,873
01 Aug 19	32.26000 +0.18	32.89	31.04	32.16	88,365
31 Jul 19	32.08000 +0.03	32.48	31.66	32.06	34,777
30 Jul 19	32.05000 +0.31	32.56	31.51	31.82	43,651
29 Jul 19	31.74000 +0.74	32.09	30.84	31.07	84,793
26 Jul 19	31.00000 +1.00	31.50	30.18	30.45	31,808
25 Jul 19	30.00000 +0.06	30.26	29.10	29.13	47,589
24 Jul 19	29.94000 +0.09	30.21	29.55	29.55	23,895
23 Jul 19	29.85000 +0.09	29.90	29.28	29.66	17,580
22 Jul 19	29.76000 -0.24	30.25	29.74	30.09	22,600
19 Jul 19	30.00000 -0.07	30.23	29.73	29.95	14,147
18 Jul 19	30.07000 -0.12	30.23	29.86	29.98	25,691
17 Jul 19	30.19000 +0.32	30.37	29.80	29.93	23,165
16 Jul 19	29.87000 -0.51	30.55	29.70	30.20	38,952
15 Jul 19	30.38000 +0.05	30.49	30.18	30.44	14,200
12 Jul 19	30.33000 +0.81	30.57	29.43	29.43	21,392
11 Jul 19	29.52000 -1.10	30.55	29.47	30.55	20,960
10 Jul 19	30.62000 -0.09	31.00	30.43	31.00	32,730
09 Jul 19	30.71000 -0.16	31.21	30.62	30.99	55,095
08 Jul 19	30.87000 -1.30	32.05	30.61	31.89	24,759
05 Jul 19	32.17000 +0.11	32.50	31.95	32.13	8,687
03 Jul 19	32.06000 +0.25	32.24	31.69	31.69	27,634
02 Jul 19	31.81000 -0.70	32.35	31.62	32.35	11,189
01 Jul 19	32.51000 +0.03	32.92	32.02	32.79	17,564
28 Jun 19	32.48000 +0.11	32.63	31.66	32.25	16,151
27 Jun 19	32.37000 +0.30	32.50	31.98	32.00	8,288
26 Jun 19	32.07000 +0.47	32.08	31.50	31.52	4,234
25 Jun 19	31.60000 -0.06	31.99	31.60	31.82	21,569
24 Jun 19	31.66000 -0.01	32.23	31.50	31.77	34,372
21 Jun 19	31.67000 +1.27	31.67	30.40	30.48	29,164
20 Jun 19	30.40000 +0.52	30.67	29.03	30.14	25,204
19 Jun 19	29.88000 +0.13	30.05	29.68	29.68	13,444
18 Jun 19	29.75000 +0.14	30.17	29.61	29.75	23,305
17 Jun 19	29.61000 +0.00	29.80	29.26	29.55	8,445
14 Jun 19	29.61500 -0.26	29.93	29.53	29.75	15,262
13 Jun 19	29.88000 +0.25	29.95	29.37	29.37	15,745
12 Jun 19	29.62500 +0.00	29.74	28.63	28.63	26,783
11 Jun 19	29.63000 +0.25	30.83	29.40	29.40	21,764
10 Jun 19	29.38000 +0.20	29.83	29.06	29.08	28,921
07 Jun 19	29.18000 +0.14	29.30	28.75	28.91	28,758
06 Jun 19	29.04000 +0.09	29.52	28.92	28.97	20,712
05 Jun 19	28.95000 -0.50	29.44	28.92	29.44	29,167
04 Jun 19	29.45000 +0.05	29.81	29.15	29.71	20,407
03 Jun 19	29.40000 -0.75	30.10	29.28	29.94	14,385
31 May 19	30.15000 -0.01	30.49	29.28	29.28	18,192
30 May 19	30.16000 +0.18	30.32	29.70	29.70	20,649
29 May 19	29.98000 +0.38	30.07	29.25	29.64	28,456
28 May 19	29.60000 -0.63	30.30	29.60	30.03	11,169
24 May 19	30.23000 +0.06	30.49	29.89	30.20	14,048
23 May 19	30.17000 -0.04	30.17	29.63	29.94	20,954
22 May 19	30.21000 -0.37	30.92	30.04	30.41	14,777
21 May 19	30.58000 +0.14	30.74	30.30	30.30	8,324
20 May 19	30.44000 -0.14	30.47	30.00	30.47	20,198
17 May 19	30.58000 -0.78	31.20	30.42	31.05	9,362
16 May 19	31.36000 +0.23	31.62	31.19	31.21	11,261
15 May 19	31.13000 +0.08	31.13	30.73	30.73	20,075
14 May 19	31.05000 +0.27	31.18	30.64	30.88	23,204
13 May 19	30.78000 -0.72	31.35	30.63	31.03	65,149
10 May 19	31.50000 -0.22	31.94	31.02	31.70	84,038
09 May 19	31.72000 +0.15	31.95	31.39	31.58	38,216
08 May 19	31.57000 +0.04	31.84	31.07	31.39	50,846
07 May 19	31.53000 -0.73	32.44	31.35	32.05	48,570
06 May 19	32.26000 -0.38	32.30	31.00	31.82	26,799
03 May 19	32.64000 +0.05	32.65	32.18	32.65	47,404
02 May 19	32.59000 +0.70	33.15	31.95	32.10	109,104
01 May 19	31.89000 +1.21	32.50	30.63	30.97	181,093
30 Apr 19	30.68000 -1.11	31.40	30.25	31.33	170,207
29 Apr 19	31.79000 -7.21	34.25	31.50	34.25	638,513
26 Apr 19	39.00000 +0.31	39.19	38.50	38.74	61,079
25 Apr 19	38.69000 -1.01	39.60	38.50	39.60	15,823
24 Apr 19	39.70000 +1.03	39.70	38.56	38.56	30,735
23 Apr 19	38.67000 +0.47	38.89	37.86	38.38	44,297
22 Apr 19	38.20000 -0.41	39.11	37.87	38.80	34,154
18 Apr 19	38.61000 +0.63	38.99	37.69	37.77	33,707
17 Apr 19	37.98000 +0.23	38.23	37.44	37.56	15,670
16 Apr 19	37.75000 +0.63	38.22	37.29	38.05	9,835
15 Apr 19	37.12000 -0.64	37.85	37.12	37.72	14,982
12 Apr 19	37.76000 -0.58	38.40	37.76	38.40	28,496
11 Apr 19	38.34000 +0.35	38.34	37.42	37.99	31,056
10 Apr 19	37.99000 +0.28	38.30	37.35	37.51	10,653
09 Apr 19	37.71000 -0.59	38.13	37.70	37.96	17,043
08 Apr 19	38.30000 -0.07	38.57	37.57	38.57	34,151
05 Apr 19	38.37000 -0.23	38.83	38.27	38.69	7,026
04 Apr 19	38.60000 +0.11	39.05	38.50	38.50	15,790
03 Apr 19	38.49000 -0.10	38.97	38.31	38.92	20,911
02 Apr 19	38.59500 -0.08	38.86	38.50	38.67	16,229
01 Apr 19	38.68000 +0.43	39.06	38.29	38.29	17,159
29 Mar 19	38.25000 -0.01	38.64	37.74	38.34	12,081
28 Mar 19	38.26000 -0.16	38.63	37.29	37.29	24,004
27 Mar 19	38.42000 +0.53	38.43	37.40	37.88	6,071
26 Mar 19	37.89000 +1.90	38.96	36.63	36.65	46,978
25 Mar 19	35.99000 -0.06	37.23	35.86	36.20	14,714
22 Mar 19	36.05000 -1.19	37.21	35.95	37.19	11,434
21 Mar 19	37.24000 +0.40	37.40	36.67	36.70	11,554
20 Mar 19	36.84000 -0.80	37.99	36.84	37.60	13,861
19 Mar 19	37.64000 -0.04	38.21	37.33	38.05	16,982
18 Mar 19	37.68000 -0.36	38.46	37.68	38.04	22,804
15 Mar 19	38.04000 +0.52	38.65	37.81	38.25	20,533
14 Mar 19	37.52000 +0.41	38.20	37.03	37.03	25,379
13 Mar 19	37.11000 +0.35	37.44	36.57	36.97	21,331
12 Mar 19	36.76000 -0.22	37.10	36.67	36.79	12,084
11 Mar 19	36.98000 +0.34	37.15	36.50	36.86	14,586
08 Mar 19	36.64000 -0.41	37.15	36.41	36.73	6,776
07 Mar 19	37.05000 +0.55	37.45	36.49	36.78	19,599
06 Mar 19	36.50000 -0.94	37.75	36.50	37.45	13,640
05 Mar 19	37.44000 -0.62	38.67	37.13	38.07	28,235
04 Mar 19	38.06000 -1.03	39.24	38.02	39.24	16,564
01 Mar 19	39.09000 -0.74	40.19	38.81	39.96	20,828
28 Feb 19	39.83000 +0.26	40.36	39.22	39.53	37,160
27 Feb 19	39.57000 +0.47	39.86	38.51	39.07	34,200
26 Feb 19	39.10000 +0.07	39.23	38.60	39.07	57,399
25 Feb 19	39.03000 +0.13	39.49	38.60	38.97	23,626
22 Feb 19	38.90000 +1.20	38.95	37.17	37.79	17,853
21 Feb 19	37.70000 +0.34	37.79	36.83	37.02	22,183
20 Feb 19	37.36000 +0.03	37.67	37.05	37.39	24,140
19 Feb 19	37.33000 -0.70	38.60	37.29	38.04	20,509
15 Feb 19	38.03000 -0.59	39.19	37.85	39.00	16,419
14 Feb 19	38.62000 +0.25	39.75	38.55	38.55	40,594
13 Feb 19	38.37000 -0.66	39.48	37.26	39.02	60,294
12 Feb 19	39.03000 -0.21	39.92	38.94	39.25	42,743
11 Feb 19	39.24000 +0.72	39.56	38.30	38.43	42,974
08 Feb 19	38.52000 +0.93	38.87	37.19	37.19	43,294
07 Feb 19	37.59000 +0.80	37.71	36.37	36.78	28,513
06 Feb 19	36.79000 +0.30	37.13	36.45	36.60	56,296
05 Feb 19	36.49000 +0.50	36.65	36.08	36.33	56,404
04 Feb 19	35.99000 +0.06	37.02	35.69	36.00	80,067
01 Feb 19	35.93000 +0.62	36.70	35.31	35.49	50,597
31 Jan 19	35.31000 +4.34	37.47	34.20	36.98	240,120
30 Jan 19	30.97000 -1.27	32.48	30.58	32.07	73,737
29 Jan 19	32.24000 -0.67	33.15	32.04	33.03	48,788
28 Jan 19	32.91000 +0.06	32.98	32.30	32.51	8,811
25 Jan 19	32.85000 -0.50	33.74	32.67	33.35	30,307
24 Jan 19	33.35000 +0.84	33.67	32.22	32.50	37,603
23 Jan 19	32.51000 -0.41	34.85	32.30	32.91	17,950
22 Jan 19	32.92000 -0.13	34.91	32.65	32.98	27,880
18 Jan 19	33.05000 -0.10	34.00	33.05	33.25	31,731
17 Jan 19	33.15000 -0.43	33.67	32.96	33.33	31,867
16 Jan 19	33.58000 -0.59	35.33	33.27	33.91	31,680
15 Jan 19	34.17000 +0.92	34.80	33.00	33.00	39,836
14 Jan 19	33.25000 -0.29	33.68	33.05	33.46	33,980
11 Jan 19	33.54000 +0.04	34.15	32.75	33.59	34,537
10 Jan 19	33.50000 +0.00	36.25	33.35	33.61	72,998
09 Jan 19	33.50000 -0.88	34.30	32.77	34.29	40,646
08 Jan 19	34.38000 +0.33	34.99	34.05	34.49	14,685
07 Jan 19	34.05000 -0.47	34.99	33.71	34.53	22,394
04 Jan 19	34.52000 -0.18	36.05	34.10	34.93	36,241
03 Jan 19	34.70000 -1.13	37.74	34.43	35.67	23,849
02 Jan 19	35.83000 +0.89	36.23	34.42	34.61	16,821
31 Dec 18	34.94000 +0.39	35.85	34.60	35.03	40,645
28 Dec 18	34.55000 +0.74	35.35	33.89	33.93	52,498
27 Dec 18	33.81000 -0.25	34.30	33.57	33.79	41,655
26 Dec 18	34.06000 +1.41	34.13	32.37	32.65	39,149
24 Dec 18	32.65000 -0.35	32.93	32.10	32.52	24,096
21 Dec 18	33.00000 -1.23	34.83	32.85	34.44	53,609
20 Dec 18	34.23000 -1.18	35.79	33.63	35.14	48,479
19 Dec 18	35.41000 -1.46	36.74	35.29	36.74	43,605
18 Dec 18	36.87000 +0.32	37.37	36.56	36.56	44,930
17 Dec 18	36.55000 -0.58	36.93	35.82	36.93	83,593
14 Dec 18	37.13000 +0.21	37.49	36.58	36.58	73,004
13 Dec 18	36.92000 -0.32	37.54	36.79	37.25	38,264
12 Dec 18	37.24000 +0.11	38.51	37.09	37.47	60,783
11 Dec 18	37.13000 -0.16	38.44	36.76	37.48	28,521
10 Dec 18	37.29000 -0.42	37.99	36.55	37.46	61,709
07 Dec 18	37.71000 +0.07	38.79	37.66	37.66	34,299
06 Dec 18	37.64000 -0.48	38.57	36.90	37.39	54,544
04 Dec 18	38.12000 +0.12	38.35	36.90	38.01	49,622
03 Dec 18	38.00000 +0.64	41.10	37.99	40.00	35,773
30 Nov 18	37.36000 +0.72	37.65	36.13	36.53	23,740
29 Nov 18	36.64000 -0.52	37.66	36.64	37.34	15,936
28 Nov 18	37.16000 +0.84	37.90	35.59	36.40	44,091
27 Nov 18	36.32000 +0.06	36.85	35.13	36.20	43,443
26 Nov 18	36.26000 -0.84	37.25	35.96	37.10	58,550
23 Nov 18	37.10000 +0.02	37.62	37.09	37.11	20,890
21 Nov 18	37.08000 -0.56	37.65	36.21	37.63	39,390
20 Nov 18	37.64000 -1.41	39.20	37.41	38.65	30,437
19 Nov 18	39.05000 -0.41	40.01	38.29	39.66	33,694
16 Nov 18	39.46000 -0.34	40.10	37.95	39.61	54,516
15 Nov 18	39.80000 -0.25	40.36	39.51	39.88	31,080
14 Nov 18	40.05000 -1.25	41.70	39.86	41.70	40,486
13 Nov 18	41.30000 +0.47	41.36	40.51	41.28	49,820
12 Nov 18	40.83000 -0.09	41.13	39.81	40.82	40,863
09 Nov 18	40.92000 -1.50	42.63	39.81	41.85	75,809
08 Nov 18	42.42000 -0.93	43.64	41.47	43.44	161,963
07 Nov 18	43.35000 -0.64	44.50	42.82	44.00	52,221
06 Nov 18	43.99000 -0.09	44.70	43.77	43.93	106,539
05 Nov 18	44.08000 +0.02	44.62	43.52	43.82	29,991
02 Nov 18	44.06000 +0.62	44.53	42.06	43.43	66,450
01 Nov 18	43.44000 +0.44	43.44	42.97	42.99	86,558
31 Oct 18	43.00000 -0.34	43.77	42.70	43.77	58,689
30 Oct 18	43.34000 -1.06	44.91	43.17	44.39	41,647
29 Oct 18	44.40000 +0.80	45.50	43.60	43.60	73,174
26 Oct 18	43.60000 +1.45	44.00	40.64	41.40	173,827
25 Oct 18	42.15000 +2.51	42.69	39.17	42.00	247,726
24 Oct 18	39.64000 +0.62	40.10	38.79	38.94	103,159
23 Oct 18	39.02000 -0.79	40.00	38.76	39.44	77,157
22 Oct 18	39.81000 +0.02	40.01	39.55	39.68	62,027
19 Oct 18	39.79000 -0.53	40.72	39.37	40.33	37,114
18 Oct 18	40.32000 -0.42	40.77	40.05	40.42	28,588
17 Oct 18	40.74000 +0.44	40.91	40.19	40.39	16,858
16 Oct 18	40.30000 +0.22	40.62	39.61	40.07	53,712
15 Oct 18	40.08000 -0.05	40.37	39.58	40.27	24,795
12 Oct 18	40.13000 +0.74	40.98	38.69	39.92	76,797
11 Oct 18	39.39000 -0.09	39.95	38.83	39.42	62,964
10 Oct 18	39.48000 -0.47	40.30	39.34	39.95	88,010
09 Oct 18	39.95000 -0.25	40.13	39.53	39.97	54,338
08 Oct 18	40.20000 -0.29	41.07	39.74	40.47	46,123
05 Oct 18	40.49000 -0.45	41.36	40.28	40.95	85,067
04 Oct 18	40.94000 +0.05	41.07	40.60	40.93	42,480
03 Oct 18	40.89000 +0.51	41.00	40.00	40.39	26,024
02 Oct 18	40.38000 -0.24	41.26	40.20	40.59	81,159
01 Oct 18	40.62000 +0.06	41.26	39.90	40.55	56,365
28 Sep 18	40.56000 -0.17	40.99	39.97	40.74	49,150
27 Sep 18	40.73000 +0.45	41.19	40.38	40.40	27,779
26 Sep 18	40.28000 +0.31	40.50	39.58	39.94	38,285
25 Sep 18	39.97000 +0.54	40.66	39.16	39.41	65,702
24 Sep 18	39.43000 +0.81	39.48	38.48	38.62	36,909
21 Sep 18	38.62000 +0.11	38.85	37.60	38.42	77,841
20 Sep 18	38.51000 +1.00	38.65	37.08	37.56	147,803
19 Sep 18	37.51000 -0.02	37.65	37.00	37.56	45,327
18 Sep 18	37.53000 +0.02	37.65	36.59	37.50	38,621
17 Sep 18	37.51000 +0.03	37.80	37.15	37.43	43,587
14 Sep 18	37.48000 +0.05	37.96	36.91	37.49	26,751
13 Sep 18	37.43000 -0.40	37.92	37.00	37.92	14,403
12 Sep 18	37.83000 -1.05	39.10	37.60	39.10	15,401
11 Sep 18	38.88000 +0.41	38.89	38.03	38.28	15,196
10 Sep 18	38.47000 +0.79	39.62	37.73	38.06	53,014
07 Sep 18	37.68000 -0.15	39.12	37.51	37.96	11,950
06 Sep 18	37.83000 +0.43	38.09	37.21	37.57	57,465
05 Sep 18	37.40000 -0.57	38.11	37.02	37.97	36,015
04 Sep 18	37.97000 -0.63	38.23	37.85	38.22	26,499
31 Aug 18	38.60000 +0.04	38.95	38.15	38.26	16,042
30 Aug 18	38.56000 +0.28	38.64	37.81	38.13	18,975
29 Aug 18	38.28000 -0.42	38.70	38.20	38.70	17,578
28 Aug 18	38.70000 +0.11	38.87	38.46	38.72	7,154
27 Aug 18	38.59000 -0.17	38.98	37.81	38.72	22,349
24 Aug 18	38.76000 +0.13	38.81	38.22	38.62	16,857
23 Aug 18	38.63000 -0.17	38.89	38.42	38.87	16,924
22 Aug 18	38.80000 +0.39	38.88	38.25	38.32	10,014
21 Aug 18	38.41000 +0.06	38.95	37.90	38.41	21,831
20 Aug 18	38.35000 -0.19	38.70	38.19	38.70	38,099
17 Aug 18	38.54000 +0.28	38.55	38.06	38.33	11,551
16 Aug 18	38.26000 +0.10	38.45	37.99	38.36	18,722
15 Aug 18	38.16000 -0.25	38.41	37.47	37.98	27,547
14 Aug 18	38.41000 +0.43	38.53	37.65	38.14	39,783
13 Aug 18	37.98000 +0.10	38.62	37.70	37.90	24,836
10 Aug 18	37.88000 -0.43	38.08	37.13	37.92	40,123
09 Aug 18	38.31000 +0.00	38.62	38.03	38.16	15,156
08 Aug 18	38.31000 +0.06	38.88	38.24	38.24	14,574
07 Aug 18	38.25000 +0.18	38.90	38.13	38.35	14,585
06 Aug 18	38.07000 -0.89	39.00	37.75	38.65	34,859
03 Aug 18	38.96000 -0.06	39.08	38.42	39.02	32,392
02 Aug 18	39.02000 -0.37	39.83	39.02	39.39	32,392
01 Aug 18	39.39000 -0.11	39.88	39.22	39.75	21,602
31 Jul 18	39.50000 +0.23	40.77	38.73	39.72	65,973
30 Jul 18	39.27000 -1.35	41.50	38.81	40.61	63,567
27 Jul 18	40.62000 -0.37	40.99	39.70	40.73	41,965
26 Jul 18	40.99000 +3.84	44.68	37.25	37.25	181,017
25 Jul 18	37.15000 -0.16	37.93	37.07	37.38	30,713
24 Jul 18	37.31000 -0.22	38.50	36.92	37.34	31,536
23 Jul 18	37.53000 -0.61	38.13	36.95	38.13	19,941
20 Jul 18	38.14000 +0.03	38.31	37.38	38.12	45,343
19 Jul 18	38.11000 +0.18	38.95	37.19	37.93	99,376
18 Jul 18	37.93000 -0.11	38.25	37.20	37.97	20,464
17 Jul 18	38.04000 -1.02	39.06	37.22	38.96	68,072
16 Jul 18	39.06000 -0.19	39.59	38.40	39.59	43,344
13 Jul 18	39.25000 -0.01	39.62	39.16	39.50	25,722
12 Jul 18	39.26000 +0.30	39.58	38.71	39.15	22,584
11 Jul 18	38.96000 -0.18	39.23	37.76	38.80	29,164
10 Jul 18	39.14000 -0.25	39.42	38.82	39.00	14,136
09 Jul 18	39.39000 +0.39	39.46	38.48	39.02	22,518
06 Jul 18	39.00000 +0.17	39.38	38.84	39.01	21,216
05 Jul 18	38.83000 +0.22	39.14	38.34	38.66	41,730
03 Jul 18	38.61000 +0.11	39.46	38.33	38.60	32,824
02 Jul 18	38.50000 +0.04	38.93	37.86	38.44	62,407
29 Jun 18	38.46000 +0.61	38.78	38.00	38.10	41,019
28 Jun 18	37.85000 +1.11	38.07	36.66	36.70	44,640
27 Jun 18	36.74000 -0.68	37.65	36.64	37.65	49,628
26 Jun 18	37.42000 -0.65	39.31	37.32	38.06	47,451
25 Jun 18	38.07000 -1.39	40.10	37.52	40.10	95,282
22 Jun 18	39.46000 -0.67	40.36	39.29	40.36	31,663
21 Jun 18	40.13000 -0.47	41.08	39.40	40.94	52,986
20 Jun 18	40.60000 +0.88	41.42	39.95	40.00	71,777
19 Jun 18	39.72000 -0.51	40.56	39.19	40.09	62,459
18 Jun 18	40.23000 +0.24	40.62	39.10	39.57	52,198
15 Jun 18	39.99000 -0.11	40.27	39.59	40.09	42,402
14 Jun 18	40.10000 -0.26	40.84	39.40	40.38	42,453
13 Jun 18	40.36000 +0.34	40.82	39.05	40.19	90,669
12 Jun 18	40.02000 +0.40	40.07	39.20	39.61	60,929
11 Jun 18	39.62000 -0.23	40.93	39.11	40.00	30,094
08 Jun 18	39.85000 +0.45	40.09	38.60	39.41	103,546
07 Jun 18	39.40000 -0.66	40.31	39.27	40.25	59,250
06 Jun 18	40.06000 -0.42	42.30	39.88	40.47	86,909
05 Jun 18	40.48000 -0.52	41.98	40.29	41.15	77,875
04 Jun 18	41.00000 -0.77	42.62	40.24	42.06	79,121
01 Jun 18	41.77000 +2.14	43.50	39.21	39.40	164,011
31 May 18	39.63000 -0.33	40.78	39.15	40.19	55,307
30 May 18	39.96000 -0.04	40.29	39.20	40.22	41,743
29 May 18	40.00000 +0.14	40.13	39.33	39.43	34,746
25 May 18	39.86000 +0.38	39.86	38.58	39.32	55,503
24 May 18	39.48000 +0.23	39.74	38.20	39.30	66,034
23 May 18	39.25000 +0.55	39.89	36.97	38.54	45,950
22 May 18	38.70000 -0.30	40.79	38.52	39.75	82,604
21 May 18	39.00000 +0.81	39.14	36.96	37.74	75,006
18 May 18	38.19000 +0.65	38.53	37.50	37.55	59,441
17 May 18	37.54000 -0.69	38.22	37.35	38.03	58,615
16 May 18	38.23000 +0.23	38.40	37.87	38.15	29,172
15 May 18	38.00000 -0.50	38.46	37.74	38.13	70,427
14 May 18	38.50000 +0.42	39.06	37.62	38.07	66,452
11 May 18	38.08000 -0.52	38.71	37.84	38.71	30,157
10 May 18	38.60000 -0.69	39.57	38.33	39.09	75,314
09 May 18	39.29000 -0.29	39.63	38.74	39.63	84,544
08 May 18	39.58000 -0.52	40.73	39.26	40.73	32,842
07 May 18	40.10000 +0.87	40.56	39.00	39.35	36,930
04 May 18	39.23000 -0.06	40.02	38.33	39.31	70,245
03 May 18	39.29000 -0.15	39.48	38.58	39.28	53,389
02 May 18	39.44000 -1.98	41.81	38.90	41.81	82,295
01 May 18	41.42000 +3.45	41.65	37.27	37.46	150,489
30 Apr 18	37.97000 +1.68	40.21	36.04	37.00	188,786
27 Apr 18	36.29000 -0.01	36.95	35.37	36.74	99,336
26 Apr 18	36.30000 +0.39	36.51	35.40	36.16	64,699
25 Apr 18	35.91000 -1.04	36.80	35.79	36.80	65,157
24 Apr 18	36.95000 -0.02	38.19	36.65	37.88	79,607
23 Apr 18	36.97000 -0.18	37.19	36.51	37.19	58,108
20 Apr 18	37.15000 +0.86	37.21	36.06	36.35	60,688
19 Apr 18	36.29000 -0.49	36.74	36.01	36.60	50,843
18 Apr 18	36.78000 -0.64	38.20	36.77	37.50	81,383
17 Apr 18	37.42000 +1.85	37.66	35.86	35.86	130,666
16 Apr 18	35.57000 -1.90	37.72	35.02	37.72	145,991
13 Apr 18	37.47000 +0.56	37.99	36.75	37.07	76,050
12 Apr 18	36.91000 +0.39	37.17	36.32	36.77	86,403
11 Apr 18	36.52000 -0.71	37.16	36.24	36.93	100,481
10 Apr 18	37.23000 +2.22	38.35	36.00	36.00	152,298
09 Apr 18	35.01000 +0.49	35.21	34.30	34.77	83,892
06 Apr 18	34.52000 -0.95	36.32	33.70	35.48	118,956
05 Apr 18	35.47000 +0.19	36.84	34.93	36.00	131,365
04 Apr 18	35.28000 +0.99	35.65	33.34	33.68	83,811
03 Apr 18	34.29000 +0.25	34.49	33.12	34.41	74,672
02 Apr 18	34.04000 -0.37	34.68	33.62	34.33	93,955
29 Mar 18	34.41000 +0.89	34.65	32.00	33.69	272,927
28 Mar 18	33.52000 -2.09	35.80	33.50	35.48	137,508
27 Mar 18	35.61000 -0.45	36.77	35.55	36.36	115,297
26 Mar 18	36.06000 -0.39	37.00	35.08	36.63	198,342
23 Mar 18	36.45000 -0.34	37.01	35.72	36.77	101,824
22 Mar 18	36.79000 -0.23	37.39	36.43	36.56	126,480
21 Mar 18	37.02000 -0.39	37.70	36.78	37.15	128,637
20 Mar 18	37.41000 +0.12	37.90	36.60	37.86	154,994
19 Mar 18	37.29000 +1.00	37.89	35.15	36.00	228,736
16 Mar 18	36.29000 -1.01	37.63	36.00	37.22	261,061
15 Mar 18	37.30000 +1.51	39.12	35.92	36.00	682,694
14 Mar 18	35.79000 -4.87	36.75	33.56	35.70	1,928,716
13 Mar 18	40.66000 -17.90	58.89	39.25	58.75	1,826,793
12 Mar 18	58.56000 -1.69	60.65	58.07	60.62	97,723
09 Mar 18	60.25000 +0.30	61.32	60.00	60.14	113,654
08 Mar 18	59.95000 -1.48	61.92	59.14	61.90	88,763
07 Mar 18	61.43000 -0.84	62.25	61.07	61.63	74,242
06 Mar 18	62.27000 -0.33	62.80	61.69	62.70	12,762
05 Mar 18	62.60000 +0.43	63.71	61.97	62.00	33,905
02 Mar 18	62.17000 -1.03	63.63	61.70	62.81	23,027
01 Mar 18	63.20000 -0.20	64.18	60.73	63.40	49,555
28 Feb 18	63.40000 -0.40	64.90	62.51	64.04	20,371
27 Feb 18	63.80000 -0.17	64.07	62.93	63.74	19,190
26 Feb 18	63.97000 +0.90	66.08	63.05	63.89	23,399
23 Feb 18	63.07000 +0.78	64.40	62.10	62.59	37,990
22 Feb 18	62.29000 -1.17	64.05	62.01	63.53	24,034
21 Feb 18	63.46000 -0.91	64.99	63.40	64.33	20,140
20 Feb 18	64.37000 -0.64	66.40	63.87	64.80	46,076
16 Feb 18	65.01000 +0.21	65.34	64.06	64.21	21,382
15 Feb 18	64.80000 -0.01	65.40	63.43	64.85	23,772
14 Feb 18	64.81000 +1.20	65.07	63.01	63.01	43,123
13 Feb 18	63.61000 +0.82	64.24	62.25	63.00	64,451
12 Feb 18	62.79000 -0.18	64.07	61.92	63.34	29,705
09 Feb 18	62.97000 +1.88	64.14	60.76	62.18	90,548
08 Feb 18	61.09000 -2.89	64.50	61.09	63.78	46,838
07 Feb 18	63.98000 +0.12	64.85	63.04	63.86	29,919
06 Feb 18	63.86000 +1.13	64.83	60.73	61.11	49,765
05 Feb 18	62.73000 -2.66	66.17	61.29	64.54	57,059
02 Feb 18	65.39000 -0.75	66.80	64.40	65.79	75,759
01 Feb 18	66.14000 +0.93	67.15	65.00	65.00	72,936
31 Jan 18	65.21000 +1.86	66.57	63.39	63.39	77,387
30 Jan 18	63.35000 -1.94	65.29	62.75	64.27	72,007
29 Jan 18	65.29000 -10.40	74.15	63.81	74.15	351,214
26 Jan 18	75.69000 -0.05	77.35	74.77	76.63	77,047
25 Jan 18	75.74000 -0.66	76.84	75.61	76.84	23,305
24 Jan 18	76.40000 +0.51	76.71	75.30	75.76	79,595
23 Jan 18	75.89000 +0.08	75.99	75.48	75.81	11,231
22 Jan 18	75.81000 -0.58	77.49	75.20	76.40	56,095
19 Jan 18	76.39000 +2.02	77.27	73.70	74.82	103,722
18 Jan 18	74.37000 +0.94	74.54	72.85	73.44	53,119
17 Jan 18	73.43000 +0.69	73.85	71.85	73.66	16,687
16 Jan 18	72.74000 -1.40	74.80	72.41	74.51	43,439
12 Jan 18	74.14000 +2.16	74.84	72.65	73.00	83,457
11 Jan 18	71.98000 -1.15	73.40	70.95	73.40	55,379
10 Jan 18	73.13000 -0.63	73.83	72.28	73.77	17,374
09 Jan 18	73.76000 -1.25	75.39	72.99	75.39	42,393
08 Jan 18	75.01000 -0.01	76.20	74.11	75.02	59,234
05 Jan 18	75.02000 -1.02	76.38	73.72	76.38	22,409
04 Jan 18	76.04000 -0.75	76.90	73.23	76.90	58,000
03 Jan 18	76.79000 +2.23	77.95	72.89	74.70	137,395
02 Jan 18	74.56000 +4.45	74.90	70.10	70.10	82,216
29 Dec 17	70.11000 +0.47	70.37	69.25	69.66	29,116
28 Dec 17	69.64000 +0.06	69.95	68.02	69.49	16,191
27 Dec 17	69.58000 -0.21	69.95	68.93	69.80	20,309
26 Dec 17	69.79000 -0.96	70.55	68.36	70.55	13,034
22 Dec 17	70.75000 +0.02	70.77	69.63	70.44	16,551
21 Dec 17	70.73000 -0.09	71.00	69.70	69.99	22,023
20 Dec 17	70.82000 -0.73	71.84	70.40	71.57	17,939
19 Dec 17	71.55000 +0.90	71.99	70.78	70.78	22,452
18 Dec 17	70.65000 +0.74	71.42	70.00	70.03	22,444
15 Dec 17	69.91000 +1.62	71.15	68.49	68.49	22,280
14 Dec 17	68.29000 -0.90	69.40	68.20	69.36	14,574
13 Dec 17	69.19000 -0.04	69.96	68.90	69.61	15,216
12 Dec 17	69.23000 -0.61	70.15	68.61	69.78	19,921
11 Dec 17	69.84000 +0.76	70.20	67.91	68.53	23,882
08 Dec 17	69.08000 -0.27	71.97	69.08	69.60	29,359
07 Dec 17	69.35000 +0.15	70.33	67.83	69.19	27,911
06 Dec 17	69.20000 -0.64	70.48	68.76	69.96	43,487
05 Dec 17	69.84000 -0.70	71.39	69.39	70.25	52,369
04 Dec 17	70.54000 -1.86	73.14	69.80	72.69	41,431
01 Dec 17	72.40000 -0.22	72.70	68.99	72.40	26,355
30 Nov 17	72.62000 +0.31	73.74	72.00	72.35	34,370
29 Nov 17	72.31500 -2.67	75.40	72.06	75.03	72,863
28 Nov 17	74.99000 -0.07	75.50	73.90	75.25	24,987
27 Nov 17	75.06000 -0.48	76.48	74.60	76.48	18,955
24 Nov 17	75.54000 +0.14	76.48	74.87	75.75	11,813
22 Nov 17	75.40000 -0.92	77.05	73.00	75.94	69,072
21 Nov 17	76.32000 +0.07	76.99	75.01	76.26	58,736
20 Nov 17	76.25000 +4.53	76.96	71.95	71.95	126,746
17 Nov 17	71.72000 +1.77	72.58	69.77	69.77	36,844
16 Nov 17	69.95000 -0.03	70.90	68.23	70.27	20,550
15 Nov 17	69.98000 -0.53	70.74	68.76	69.62	37,986
14 Nov 17	70.51000 -1.32	71.62	70.51	71.62	14,130
13 Nov 17	71.83000 +0.14	71.89	70.65	71.70	21,860
10 Nov 17	71.69000 +1.69	72.52	69.13	69.87	21,648
09 Nov 17	70.00000 -0.87	71.47	68.71	70.29	28,300
08 Nov 17	70.87000 +1.03	71.00	69.80	69.83	52,131
07 Nov 17	69.84000 +0.42	69.95	68.88	69.03	27,005
06 Nov 17	69.42000 +0.39	69.92	68.02	69.00	18,106
03 Nov 17	69.03000 +0.38	69.38	68.17	68.40	15,389
02 Nov 17	68.65000 -1.11	70.35	67.77	68.35	30,901
01 Nov 17	69.76000 -1.53	72.00	69.55	71.41	31,275
31 Oct 17	71.29000 -1.04	72.95	70.62	72.32	77,960
30 Oct 17	72.33000 +2.05	72.65	69.53	70.45	57,358
27 Oct 17	70.28000 +0.82	70.98	68.97	69.50	36,803
26 Oct 17	69.46000 -1.33	71.00	68.81	70.57	48,302
25 Oct 17	70.79000 -0.01	73.68	67.75	71.16	122,060
24 Oct 17	70.80000 +1.50	71.46	68.71	69.48	49,041
23 Oct 17	69.30000 -1.78	70.26	68.15	70.26	87,050
20 Oct 17	71.08000 +3.09	71.50	67.01	68.04	143,159
19 Oct 17	67.99000 +8.17	70.77	65.00	65.00	275,593
18 Oct 17	59.82000 +1.46	60.16	58.09	58.09	43,376
17 Oct 17	58.36000 +0.51	58.50	57.65	58.30	22,989
16 Oct 17	57.85000 -0.06	58.50	57.56	57.62	31,346
13 Oct 17	57.91000 -0.17	58.49	57.42	58.17	18,509
12 Oct 17	58.08000 +0.00	58.68	57.38	57.97	21,435
11 Oct 17	58.08000 -0.14	59.35	57.15	58.22	60,382
10 Oct 17	58.22000 +0.86	58.32	57.19	57.74	23,300
09 Oct 17	57.36000 -1.25	58.75	56.99	58.55	28,322
06 Oct 17	58.61000 +0.06	58.82	58.06	58.06	15,842
05 Oct 17	58.55000 -0.54	59.29	58.08	58.10	15,402
04 Oct 17	59.09000 +0.47	59.30	58.15	58.39	38,561
03 Oct 17	58.62000 -0.02	59.08	58.27	58.63	13,418
02 Oct 17	58.64000 +0.13	59.03	57.93	58.51	20,729
29 Sep 17	58.51000 +0.21	59.43	57.68	58.31	26,107
28 Sep 17	58.30000 -0.53	58.90	56.82	58.86	17,023
27 Sep 17	58.83000 +1.02	59.31	57.80	57.80	59,167
26 Sep 17	57.81000 +0.31	58.25	57.23	57.50	15,926
25 Sep 17	57.50000 -0.29	57.67	55.92	57.40	26,964
22 Sep 17	57.79000 +0.81	57.97	56.91	57.30	16,015
21 Sep 17	56.98000 -1.58	58.93	56.78	58.93	25,516
20 Sep 17	58.56000 +0.23	58.77	57.86	58.27	38,235
19 Sep 17	58.33000 -0.23	59.00	57.90	58.48	24,470
18 Sep 17	58.56000 +0.83	58.95	57.53	57.53	24,082
15 Sep 17	57.73000 -0.28	58.64	57.11	57.74	37,392
14 Sep 17	58.01000 +0.11	58.85	57.35	57.66	27,054
13 Sep 17	57.90000 +0.29	58.90	57.37	57.48	53,301
12 Sep 17	57.61000 +2.37	57.94	55.10	55.50	77,125
11 Sep 17	55.24000 +1.07	55.69	54.30	54.30	37,737
08 Sep 17	54.17000 -0.65	54.96	54.00	54.80	16,000
07 Sep 17	54.82000 -0.55	55.64	54.60	55.51	23,394
06 Sep 17	55.37000 -0.84	56.20	54.51	56.20	23,604
05 Sep 17	56.21000 +0.06	56.71	55.22	56.71	52,626
01 Sep 17	56.15000 +1.45	56.58	54.42	54.69	35,215
31 Aug 17	54.70000 +1.00	54.75	53.70	54.16	28,799
30 Aug 17	53.70000 +1.16	54.60	52.62	52.62	60,304
29 Aug 17	52.54000 +0.34	52.67	51.76	51.85	13,102
28 Aug 17	52.20000 +0.06	52.45	51.90	52.15	5,733
25 Aug 17	52.14000 +0.21	52.45	51.93	52.19	13,108
24 Aug 17	51.93000 -0.84	52.96	51.68	52.81	18,971
23 Aug 17	52.77000 +0.30	53.10	52.06	52.06	22,066
22 Aug 17	52.47000 +0.28	52.59	51.20	52.40	31,849
21 Aug 17	52.19000 -0.07	52.35	51.50	52.12	18,483
18 Aug 17	52.26000 +0.76	52.75	51.42	51.42	23,209
17 Aug 17	51.50000 -1.08	52.61	51.44	52.01	37,936
16 Aug 17	52.58000 +0.49	52.60	51.94	51.94	22,824
15 Aug 17	52.09000 -0.53	53.24	51.62	52.77	16,745
14 Aug 17	52.62000 +1.89	53.19	50.85	51.15	39,510
11 Aug 17	50.73000 +0.33	51.46	50.02	50.42	85,359
10 Aug 17	50.40000 -0.81	51.98	50.40	50.87	82,869
09 Aug 17	51.21000 -0.49	51.74	50.15	51.44	54,466
08 Aug 17	51.70000 -0.78	53.13	51.30	52.34	42,088
07 Aug 17	52.48000 +0.27	52.92	51.62	52.75	36,853
04 Aug 17	52.21000 -0.65	53.24	51.56	52.92	57,569
03 Aug 17	52.86000 +0.05	53.23	52.04	52.80	59,474
02 Aug 17	52.81000 -0.90	53.73	51.95	53.73	49,290
01 Aug 17	53.71000 -0.38	53.95	52.09	53.95	80,776
31 Jul 17	54.09000 +1.13	54.10	51.70	52.95	91,670
28 Jul 17	52.96000 -1.62	53.68	51.68	51.68	114,618
27 Jul 17	54.58000 -1.68	56.99	53.79	56.00	78,549
26 Jul 17	56.26000 +0.68	56.75	55.55	55.87	111,419
25 Jul 17	55.58000 +0.19	56.32	52.81	56.00	91,918
24 Jul 17	55.39000 +4.02	55.99	53.75	54.11	238,408
21 Jul 17	51.37000 +0.96	52.12	50.13	50.13	122,284
20 Jul 17	50.41000 +0.12	50.72	49.01	50.72	43,373
19 Jul 17	50.29000 +0.72	50.95	49.22	49.56	72,805
18 Jul 17	49.57000 +0.02	49.58	48.92	49.31	39,959
17 Jul 17	49.55000 +0.42	50.05	48.65	49.00	95,194
14 Jul 17	49.13000 +1.46	49.46	46.99	47.70	52,840
13 Jul 17	47.67000 +0.81	48.35	46.70	46.86	35,470
12 Jul 17	46.86000 +0.01	47.27	46.57	46.92	24,322
11 Jul 17	46.85000 +0.06	47.76	46.40	46.78	56,025
10 Jul 17	46.79000 -0.33	48.51	46.51	47.12	40,015
07 Jul 17	47.12000 +1.16	48.03	46.10	46.10	40,917
06 Jul 17	45.96000 +0.66	47.43	45.66	46.76	81,258
05 Jul 17	45.30000 +0.98	45.65	43.75	44.32	47,930
03 Jul 17	44.32000 -0.04	44.92	43.84	44.56	34,082
30 Jun 17	44.36000 -0.46	45.13	43.56	44.81	55,788
29 Jun 17	44.82000 -1.59	48.13	44.34	46.64	54,096
28 Jun 17	46.41000 +0.13	47.11	46.00	46.35	52,804
27 Jun 17	46.28000 -1.76	48.03	45.79	48.03	62,780
26 Jun 17	48.04000 -0.42	49.93	47.76	48.91	39,417
23 Jun 17	48.46000 +1.28	49.53	46.90	47.34	663,417
22 Jun 17	47.18000 -0.05	47.82	46.56	47.22	48,837
21 Jun 17	47.23000 +0.70	47.54	46.21	46.55	52,302
20 Jun 17	46.53000 -0.16	46.95	46.16	46.64	38,898
19 Jun 17	46.69000 -0.03	47.77	45.93	47.04	36,326
16 Jun 17	46.72000 +0.27	46.94	45.05	46.09	65,647
15 Jun 17	46.45000 -0.61	47.52	46.10	46.28	37,380
14 Jun 17	47.06000 +0.36	48.00	46.20	47.00	45,345
13 Jun 17	46.70000 -1.30	48.37	46.14	48.37	60,695
12 Jun 17	48.00000 -0.37	49.00	46.78	48.35	55,140
09 Jun 17	48.37000 -2.25	51.32	47.10	50.69	83,008
08 Jun 17	50.62000 -0.19	51.06	50.29	50.62	24,653
07 Jun 17	50.81000 -0.38	51.58	50.03	51.19	35,311
06 Jun 17	51.19000 -0.09	51.63	51.07	51.30	13,308
05 Jun 17	51.28000 -0.77	52.21	51.01	51.77	25,123
02 Jun 17	52.05000 -0.44	53.82	51.89	52.06	33,620
01 Jun 17	52.49000 +1.52	52.50	51.00	51.01	23,602
31 May 17	50.97000 +0.34	51.57	49.90	50.66	31,479
30 May 17	50.63000 -0.21	51.20	49.67	50.59	47,060
26 May 17	50.84000 +0.55	51.10	50.04	50.39	15,079
25 May 17	50.29000 -0.74	51.23	49.75	51.19	32,544
24 May 17	51.03000 -0.92	52.16	50.80	52.16	31,094
23 May 17	51.95000 -0.69	52.55	51.38	52.55	24,366
22 May 17	52.64000 +2.19	52.82	50.30	50.30	41,770
19 May 17	50.45000 +0.63	50.92	49.61	49.83	39,257
18 May 17	49.82000 -0.10	50.42	49.46	49.94	31,500
17 May 17	49.92000 -1.99	51.20	49.82	51.14	52,850
16 May 17	51.91000 -0.03	52.21	51.58	51.94	38,437
15 May 17	51.94000 +0.46	52.09	51.45	51.51	24,320
12 May 17	51.48000 -0.95	52.38	51.37	51.78	41,800
11 May 17	52.43000 -0.55	53.83	52.24	52.51	40,600
10 May 17	52.98000 -1.13	54.09	52.51	54.04	33,700
09 May 17	54.11000 -0.68	54.69	53.80	54.69	28,700
08 May 17	54.79000 +1.12	55.66	53.67	53.67	47,700
05 May 17	53.67000 +0.67	53.84	52.68	53.18	17,500
04 May 17	53.00000 +1.26	53.28	52.01	52.19	55,300
03 May 17	51.74000 -1.93	53.35	51.22	52.19	96,100
02 May 17	53.67000 -0.18	53.97	53.52	53.88	49,500
01 May 17	53.85000 -0.38	54.23	47.96	50.20	83,700
28 Apr 17	54.23000 +0.23	54.85	53.03	54.01	74,000
27 Apr 17	54.00000 +6.29	54.46	48.07	48.07	153,300
26 Apr 17	47.71000 +0.00	48.12	47.50	47.69	36,800
25 Apr 17	47.71000 +1.07	49.66	47.01	47.01	57,900
24 Apr 17	46.64000 +0.90	46.86	45.74	46.31	45,200
21 Apr 17	45.74000 -0.13	46.00	45.58	45.73	21,200
20 Apr 17	45.87000 -0.02	46.60	45.59	45.95	28,200
19 Apr 17	45.89000 +0.05	46.04	45.53	45.87	24,100
18 Apr 17	45.84000 -1.05	46.75	45.70	46.75	17,900
17 Apr 17	46.89000 +1.61	47.00	45.40	45.41	31,300
13 Apr 17	45.28000 -0.31	45.59	44.84	45.50	42,000
12 Apr 17	45.59000 -1.08	46.58	45.43	46.58	24,500
11 Apr 17	46.67000 +0.64	46.79	45.44	45.67	25,300
10 Apr 17	46.03000 -0.48	46.96	45.89	46.33	17,500
07 Apr 17	46.51000 -0.01	46.79	46.28	46.49	25,900
06 Apr 17	46.52000 +0.19	46.86	46.20	46.55	41,900
05 Apr 17	46.33000 -2.14	48.69	46.18	48.60	50,800
04 Apr 17	48.47000 +0.06	48.66	48.20	48.40	32,500
03 Apr 17	48.41000 -1.26	49.99	48.30	49.99	57,900
31 Mar 17	49.67000 +1.77	50.00	47.83	47.83	99,000
30 Mar 17	47.90000 +0.15	48.16	47.37	47.70	25,900
29 Mar 17	47.75000 -0.12	48.04	47.35	47.70	35,800
28 Mar 17	47.87000 +0.53	48.24	46.69	47.02	40,700
27 Mar 17	47.34000 +0.19	47.92	46.09	46.09	48,700
24 Mar 17	47.15000 -0.25	47.76	46.47	47.34	53,200
23 Mar 17	47.40000 -0.54	48.16	46.62	46.88	106,000
22 Mar 17	47.94000 +1.20	47.94	45.50	46.51	134,900
21 Mar 17	46.74000 +8.03	47.47	44.01	45.90	450,800
20 Mar 17	38.71000 -0.09	38.96	38.51	38.93	21,200
17 Mar 17	38.80000 +0.01	39.01	38.68	38.68	47,100
16 Mar 17	38.79000 +0.16	39.00	38.06	38.06	30,700
15 Mar 17	38.63000 +0.24	38.86	37.81	38.86	22,900
14 Mar 17	38.39000 -0.45	38.98	38.18	38.98	8,400
13 Mar 17	38.84000 +0.16	39.01	38.50	38.60	21,300
10 Mar 17	38.68000 +0.51	38.81	38.08	38.55	27,100
09 Mar 17	38.17000 +0.06	38.35	37.94	37.94	18,200
08 Mar 17	38.11000 -0.41	38.65	38.09	38.64	27,300
07 Mar 17	38.52000 -0.08	38.64	38.23	38.38	17,300
06 Mar 17	38.60000 -0.03	38.70	37.66	38.46	23,000
03 Mar 17	38.63000 +0.22	38.70	37.98	37.99	13,600
02 Mar 17	38.41000 -0.27	38.70	37.35	38.70	32,400
01 Mar 17	38.68000 +0.68	38.90	37.99	38.40	28,400
28 Feb 17	38.00000 +0.12	38.28	37.31	37.83	94,700
27 Feb 17	37.88000 -0.41	38.20	37.53	38.18	34,600
24 Feb 17	38.29000 +0.20	38.72	37.68	37.68	36,700
23 Feb 17	38.09000 +2.48	39.01	36.04	36.04	118,800
22 Feb 17	35.61000 -0.24	36.72	35.33	35.88	17,200
21 Feb 17	35.85000 -0.20	36.56	35.72	36.31	24,100
17 Feb 17	36.05000 +0.01	36.12	35.80	35.95	20,900
16 Feb 17	36.04000 -0.49	36.75	35.85	36.75	23,300
15 Feb 17	36.53000 +0.08	36.63	35.73	36.43	26,500
14 Feb 17	36.45000 +0.00	36.60	35.83	36.22	34,900
13 Feb 17	36.45000 -0.08	37.13	35.90	36.58	36,800
10 Feb 17	36.53000 +0.24	36.60	36.09	36.26	18,100
09 Feb 17	36.29000 +0.66	36.33	35.49	35.68	25,700
08 Feb 17	35.63000 -0.29	35.92	35.02	35.92	33,200
07 Feb 17	35.92000 -0.75	36.74	35.91	36.74	22,700
06 Feb 17	36.67000 -0.11	37.86	36.37	36.74	33,900
03 Feb 17	36.78000 +0.04	37.04	36.34	36.34	31,400
02 Feb 17	36.74000 -0.24	37.08	36.58	36.84	32,300
01 Feb 17	36.98000 +0.37	37.80	36.87	37.04	54,600
31 Jan 17	36.61000 -0.70	36.91	35.09	36.91	99,000
30 Jan 17	37.31000 -1.74	39.00	34.86	38.50	147,500
27 Jan 17	39.05000 +0.74	39.23	38.16	38.16	39,800
26 Jan 17	38.31000 -1.12	39.28	38.17	39.28	20,500
25 Jan 17	39.43000 +0.49	39.77	39.10	39.23	26,800
24 Jan 17	38.94000 -0.19	39.21	38.66	39.19	20,600
23 Jan 17	39.13000 -0.63	39.77	38.84	39.77	18,900
20 Jan 17	39.76000 +0.48	39.96	39.35	39.35	22,300
19 Jan 17	39.28000 -0.25	40.52	39.07	39.59	35,000
18 Jan 17	39.53000 +0.22	39.98	39.27	39.43	38,500
17 Jan 17	39.31000 -1.19	40.21	39.24	40.08	37,700
13 Jan 17	40.50000 +0.86	40.50	39.80	39.80	24,300
12 Jan 17	39.64000 +0.07	39.94	39.00	39.34	21,400
11 Jan 17	39.57000 +0.08	39.80	39.28	39.28	35,500
10 Jan 17	39.49000 +0.45	39.72	39.00	39.04	38,400
09 Jan 17	39.04000 -0.52	39.50	38.70	39.50	31,200
06 Jan 17	39.56000 -0.13	39.99	39.29	39.99	45,300
05 Jan 17	39.69000 -0.50	40.63	39.52	40.30	32,700
04 Jan 17	40.19000 -0.23	41.15	39.83	40.69	27,900
03 Jan 17	40.42000 -0.67	41.50	40.23	41.49	61,300
30 Dec 16	41.09000 +0.72	41.11	39.95	40.36	48,000
29 Dec 16	40.37000 +1.17	40.58	39.18	39.43	36,500
28 Dec 16	39.20000 -0.67	39.90	39.03	39.64	24,300
27 Dec 16	39.87000 -0.41	40.50	39.63	40.33	17,900
23 Dec 16	40.28000 +1.09	40.50	39.00	39.19	27,400
22 Dec 16	39.19000 -0.84	40.30	38.99	40.30	28,600
21 Dec 16	40.03000 -0.02	40.44	39.19	40.14	29,600
20 Dec 16	40.05000 +0.37	40.50	39.86	39.88	27,200
19 Dec 16	39.68000 -0.31	40.60	39.61	39.80	22,100
16 Dec 16	39.99000 +0.61	41.08	39.44	39.59	79,600
15 Dec 16	39.38000 +0.72	40.00	38.51	38.56	39,000
14 Dec 16	38.66000 -0.24	39.40	38.38	38.68	19,000
13 Dec 16	38.90000 +0.04	39.49	38.77	38.93	18,700
12 Dec 16	38.86000 -0.42	39.39	38.52	39.00	18,100
09 Dec 16	39.28000 -0.20	40.14	38.94	39.53	30,200
08 Dec 16	39.48000 +0.75	39.56	38.46	38.68	30,800
07 Dec 16	38.73000 +0.22	38.91	38.04	38.34	24,000
06 Dec 16	38.51000 -0.11	38.79	37.90	38.30	29,000
05 Dec 16	38.62000 +0.86	38.74	38.16	38.16	23,900
02 Dec 16	37.76000 -0.55	38.25	37.60	38.25	18,800
01 Dec 16	38.31000 -1.02	40.72	38.02	39.60	40,900
30 Nov 16	39.33000 -0.32	39.85	38.61	39.67	39,000
29 Nov 16	39.65000 -0.13	40.47	39.53	39.98	31,900
28 Nov 16	39.78000 -0.53	40.35	39.67	40.35	21,700
25 Nov 16	40.31000 +0.03	40.69	40.11	40.67	23,000
23 Nov 16	40.28000 -0.62	40.91	39.94	40.70	30,800
22 Nov 16	40.90000 +0.55	41.20	39.80	40.59	44,000
21 Nov 16	40.35000 +0.15	40.70	39.60	39.97	21,900
18 Nov 16	40.20000 -0.45	40.99	39.99	40.80	26,500
17 Nov 16	40.65000 +1.03	40.84	39.25	39.43	39,700
16 Nov 16	39.62000 +0.32	39.68	38.57	39.04	29,300
15 Nov 16	39.30000 +0.40	39.60	38.54	38.57	21,800
14 Nov 16	38.90000 -0.77	39.80	37.55	39.80	38,100
11 Nov 16	39.67000 +1.81	39.92	37.62	37.62	52,500
10 Nov 16	37.86000 +1.05	38.10	36.50	37.35	40,300
09 Nov 16	36.81000 +1.19	36.90	34.46	35.38	37,000
08 Nov 16	35.62000 -0.10	35.80	35.26	35.73	16,900
07 Nov 16	35.72000 +0.90	36.31	35.19	36.00	89,800
04 Nov 16	34.82000 -0.65	35.91	34.49	35.66	51,400
03 Nov 16	35.47000 -0.71	36.33	35.43	36.06	32,600
02 Nov 16	36.18000 -1.01	37.44	35.99	37.19	30,200
01 Nov 16	37.19000 -0.01	37.28	36.58	37.11	36,800
31 Oct 16	37.20000 +1.55	37.56	34.89	35.50	90,000
28 Oct 16	35.65000 -0.84	36.75	35.50	36.75	67,500
27 Oct 16	36.49000 -5.32	39.38	36.00	37.35	240,000
26 Oct 16	41.81000 +0.96	42.69	40.46	40.56	86,200
25 Oct 16	40.85000 -0.48	41.20	40.31	41.02	39,900
24 Oct 16	41.33000 +1.69	41.54	39.80	40.00	46,200
21 Oct 16	39.64000 +0.84	39.75	38.42	38.45	32,700
20 Oct 16	38.80000 -0.18	39.02	38.43	38.90	22,500
19 Oct 16	38.98000 +0.31	39.21	38.56	38.60	33,800
18 Oct 16	38.67000 +0.33	39.40	38.53	39.20	25,900
17 Oct 16	38.34000 -0.20	38.90	38.18	38.50	20,300
14 Oct 16	38.54000 -0.42	39.29	38.50	39.10	30,800
13 Oct 16	38.96000 +0.03	39.38	37.84	38.50	56,900
12 Oct 16	38.93000 -0.90	40.16	38.90	40.02	32,800
11 Oct 16	39.83000 -1.88	41.54	39.46	41.45	70,900
10 Oct 16	41.71000 +1.05	41.92	40.82	40.82	65,200
07 Oct 16	40.66000 +0.36	40.81	40.22	40.53	43,500
06 Oct 16	40.30000 -0.63	40.88	40.10	40.51	73,700
05 Oct 16	40.93000 -0.16	41.08	40.77	40.82	24,600
04 Oct 16	41.09000 +0.04	41.47	40.55	41.32	42,600
03 Oct 16	41.05000 -0.35	41.73	40.67	41.36	26,500
30 Sep 16	41.40000 +0.96	41.73	40.44	40.44	41,000
29 Sep 16	40.44000 -1.17	41.81	40.08	41.81	64,200
28 Sep 16	41.61000 -0.96	42.82	41.43	42.82	53,300
27 Sep 16	42.57000 +1.59	43.35	40.75	41.09	202,000
26 Sep 16	40.98000 -1.84	42.60	40.64	42.60	92,300
23 Sep 16	42.82000 +1.59	44.00	41.21	41.45	109,700
22 Sep 16	41.23000 +0.28	41.40	40.45	40.99	79,500
21 Sep 16	40.95000 +0.64	40.97	39.94	40.43	64,100
20 Sep 16	40.31000 -0.32	41.00	39.77	40.66	41,600
19 Sep 16	40.63000 +0.36	41.22	40.16	40.45	42,400
16 Sep 16	40.27000 -0.09	40.78	39.82	40.49	57,300
15 Sep 16	40.36000 +0.10	40.91	40.07	40.51	77,700
14 Sep 16	40.26000 -0.21	40.78	40.06	40.50	74,300
13 Sep 16	40.47000 -0.57	40.81	39.97	40.67	75,800
12 Sep 16	41.04000 +1.49	41.10	38.36	39.22	67,600
09 Sep 16	39.55000 -2.12	41.42	39.21	41.35	60,700
08 Sep 16	41.67000 -0.30	41.81	40.87	41.56	68,000
07 Sep 16	41.97000 +1.42	42.00	40.48	40.78	61,300
06 Sep 16	40.55000 +0.02	40.88	40.28	40.74	38,500
02 Sep 16	40.53000 -0.09	40.97	40.21	40.97	37,200
01 Sep 16	40.62000 -0.29	41.63	40.04	41.20	93,500
31 Aug 16	40.91000 +0.27	41.26	38.85	40.59	103,600
30 Aug 16	40.64000 +1.34	42.00	39.08	39.43	205,200
29 Aug 16	39.30000 -0.18	39.59	38.76	39.50	31,600
26 Aug 16	39.48000 +0.37	39.74	39.03	39.29	32,100
25 Aug 16	39.11000 +0.20	39.40	38.77	38.86	16,200
24 Aug 16	38.91000 -0.41	39.87	38.64	39.54	54,400
23 Aug 16	39.32000 +1.04	39.90	38.19	38.50	97,500
22 Aug 16	38.28000 -0.22	38.58	37.47	38.58	20,400
19 Aug 16	38.50000 +0.51	38.69	37.90	37.99	25,800
18 Aug 16	37.99000 +0.68	38.00	37.00	37.30	29,100
17 Aug 16	37.31000 -0.70	38.06	36.78	37.85	89,000
16 Aug 16	38.01000 -1.12	39.15	38.00	38.96	36,600
15 Aug 16	39.13000 +0.54	39.62	38.60	38.60	66,900
12 Aug 16	38.59000 +0.34	38.79	38.13	38.13	27,100
11 Aug 16	38.25000 +0.25	38.35	37.61	38.14	43,400
10 Aug 16	38.00000 -0.16	38.36	37.76	38.36	15,100
09 Aug 16	38.16000 +0.20	38.31	37.77	37.99	45,900
08 Aug 16	37.96000 -0.07	38.26	37.52	37.87	32,500
05 Aug 16	38.03000 +0.43	38.43	37.86	38.00	36,000
04 Aug 16	37.60000 -0.43	38.48	37.15	38.00	73,900
03 Aug 16	38.03000 +0.61	38.20	36.58	36.99	99,800
02 Aug 16	37.42000 -0.92	38.62	36.90	38.62	52,600
01 Aug 16	38.34000 +2.08	38.78	35.69	36.32	166,900
29 Jul 16	36.26000 +0.30	36.34	35.14	35.82	92,200
28 Jul 16	35.96000 -0.87	37.06	35.86	37.06	34,000
27 Jul 16	36.83000 +0.63	37.22	36.28	36.28	70,700
26 Jul 16	36.20000 +1.08	36.42	35.12	35.37	103,700
25 Jul 16	35.12000 +3.82	37.44	34.30	34.30	468,200
22 Jul 16	31.30000 -0.37	32.00	30.84	31.76	63,600
21 Jul 16	31.67000 +0.10	31.90	31.14	31.51	32,700
20 Jul 16	31.57000 +1.12	31.60	29.81	30.59	40,100
19 Jul 16	30.45000 -0.23	30.98	30.25	30.51	39,500
18 Jul 16	30.68000 +0.38	30.94	29.98	30.29	37,700
15 Jul 16	30.30000 +0.17	30.59	30.00	30.25	40,600
14 Jul 16	30.13000 -0.01	30.65	29.97	30.26	50,400
13 Jul 16	30.14000 +0.15	30.48	29.92	30.24	22,100
12 Jul 16	29.99000 -0.41	30.55	28.07	28.07	71,700
11 Jul 16	30.40000 +0.63	30.45	29.38	29.81	42,100
08 Jul 16	29.77000 +0.25	30.03	29.55	30.03	78,800
07 Jul 16	29.52000 +0.85	29.82	28.42	28.81	57,900
06 Jul 16	28.67000 -0.12	28.81	27.06	28.45	32,900
05 Jul 16	28.79000 -0.21	29.09	28.12	28.64	35,200
01 Jul 16	29.00000 -0.90	29.88	28.74	29.07	18,700
30 Jun 16	29.90000 +1.91	30.65	28.18	28.18	107,900
29 Jun 16	27.99000 +0.20	28.07	27.47	27.96	24,800
28 Jun 16	27.79000 +1.01	27.86	27.10	27.20	40,100
27 Jun 16	26.78000 -1.70	28.46	26.75	28.09	77,300
24 Jun 16	28.48000 -1.56	29.48	28.08	28.78	614,500
23 Jun 16	30.04000 +0.92	30.04	29.25	29.47	46,300
22 Jun 16	29.12000 -0.28	29.50	28.75	29.46	39,600
21 Jun 16	29.40000 +0.95	29.40	28.57	28.59	50,200
20 Jun 16	28.45000 +0.58	29.18	27.91	28.15	58,400
17 Jun 16	27.87000 +0.32	28.50	27.61	27.70	38,300
16 Jun 16	27.55000 +0.38	27.63	27.03	27.03	21,700
15 Jun 16	27.17000 +0.00	27.45	27.02	27.29	13,900
14 Jun 16	27.17000 -0.66	27.85	26.78	27.62	17,800
13 Jun 16	27.83000 -0.58	28.43	27.71	28.35	20,700
10 Jun 16	28.41000 +0.00	28.50	27.90	27.90	17,500
09 Jun 16	28.41000 +0.03	28.50	27.72	28.35	14,000
08 Jun 16	28.38000 -0.13	28.50	28.11	28.50	8,900
07 Jun 16	28.51000 +0.09	28.97	27.76	27.76	17,700
06 Jun 16	28.42000 +0.10	28.45	27.75	28.45	17,400
03 Jun 16	28.32000 +0.17	28.61	27.61	28.22	22,600
02 Jun 16	28.15000 +0.50	28.15	26.66	26.66	5,700
01 Jun 16	27.65000 -0.36	28.02	27.58	27.86	12,800
31 May 16	28.01000 +1.13	28.05	26.99	26.99	39,900
27 May 16	26.88000 -0.32	27.01	26.69	27.01	12,400
26 May 16	27.20000 +0.36	27.20	26.64	26.88	17,800
25 May 16	26.84000 +0.60	27.06	26.21	26.41	37,000
24 May 16	26.24000 +0.65	26.30	25.76	25.78	19,800
23 May 16	25.59000 -0.24	26.35	25.48	25.83	41,300
20 May 16	25.83000 +0.12	25.89	25.63	25.75	14,700
19 May 16	25.71000 -0.72	26.02	25.65	26.01	15,000
18 May 16	26.43000 +0.31	26.53	25.97	26.13	34,100
17 May 16	26.12000 -0.77	26.98	26.12	26.98	15,300
16 May 16	26.89000 +0.04	27.10	26.62	26.70	8,500
13 May 16	26.85000 -0.10	27.15	26.63	27.02	20,900
12 May 16	26.95000 +0.15	27.35	26.72	27.31	29,900
11 May 16	26.80000 +0.27	26.92	26.46	26.52	21,800
10 May 16	26.53000 +0.19	26.60	26.19	26.25	12,000
09 May 16	26.34000 -0.04	26.45	26.05	26.45	20,400
06 May 16	26.38000 +0.07	27.00	26.09	27.00	25,500
05 May 16	26.31000 -0.07	26.61	26.20	26.20	16,900
04 May 16	26.38000 -0.36	27.15	26.25	26.61	23,500
03 May 16	26.74000 -0.56	26.95	26.48	26.95	36,000
02 May 16	27.30000 -0.31	28.00	26.96	28.00	14,900
29 Apr 16	27.61000 +0.01	27.75	26.82	27.75	33,000
28 Apr 16	27.60000 -0.90	28.64	27.51	28.51	32,500
27 Apr 16	28.50000 -0.31	28.85	28.15	28.85	16,800
26 Apr 16	28.81000 +1.25	29.29	27.60	27.60	81,500
25 Apr 16	27.56000 -0.74	28.02	27.05	28.02	44,700
22 Apr 16	28.29500 +0.31	28.89	28.21	28.83	47,200
21 Apr 16	27.99000 -5.54	31.73	27.00	31.20	294,600
20 Apr 16	33.53000 +0.04	34.00	32.87	33.49	40,500
19 Apr 16	33.49000 +0.22	33.54	33.24	33.50	20,400
18 Apr 16	33.27000 +0.17	33.50	32.86	32.86	6,000
15 Apr 16	33.10000 -0.12	33.62	32.65	33.35	35,800
14 Apr 16	33.22000 -0.10	33.33	32.81	33.25	5,800
13 Apr 16	33.32000 +1.15	33.48	32.26	32.34	15,000
12 Apr 16	32.17000 -1.28	33.38	31.63	33.30	63,000
11 Apr 16	33.45000 -0.39	34.04	33.05	34.04	27,400
08 Apr 16	33.84000 -0.13	34.35	33.79	33.79	26,900
07 Apr 16	33.97000 +0.30	34.31	33.34	33.34	34,800
06 Apr 16	33.67000 +0.43	33.82	33.22	33.66	15,500
05 Apr 16	33.24000 -0.46	33.75	33.12	33.12	23,000
04 Apr 16	33.70000 -0.01	34.10	33.36	33.90	20,100
01 Apr 16	33.71000 -0.43	34.02	33.13	33.74	19,600
31 Mar 16	34.14000 -0.01	34.20	33.03	33.15	46,100
30 Mar 16	34.15000 +0.51	34.20	33.46	33.76	42,700
29 Mar 16	33.64000 +0.99	33.75	32.47	32.53	39,700
28 Mar 16	32.65000 +0.45	32.95	32.08	32.22	42,300
24 Mar 16	32.20000 +0.21	32.47	32.00	32.00	12,300
23 Mar 16	31.99000 -0.17	32.15	31.75	31.90	11,900
22 Mar 16	32.16000 -0.04	32.23	31.82	32.13	12,000
21 Mar 16	32.20000 +0.10	32.65	32.02	32.39	14,700
18 Mar 16	32.10000 +0.19	32.62	31.95	32.09	14,900
17 Mar 16	31.91000 -0.07	32.64	31.75	32.14	14,700
16 Mar 16	31.98000 -0.43	32.44	31.62	32.23	18,400
15 Mar 16	32.41000 +0.12	32.95	32.26	32.55	44,600
14 Mar 16	32.29000 +0.33	32.50	31.89	32.05	30,000
11 Mar 16	31.96000 +0.46	32.18	31.05	31.57	22,800
10 Mar 16	31.50000 +0.90	31.50	30.50	31.04	22,200
09 Mar 16	30.60000 -0.15	31.64	30.46	31.31	27,100
08 Mar 16	30.75000 -0.60	31.44	30.32	31.26	25,000
07 Mar 16	31.35000 +0.89	31.39	30.26	30.33	23,000
04 Mar 16	30.46000 +0.00	30.85	30.24	30.57	18,400
03 Mar 16	30.46000 -0.10	30.95	30.34	30.82	19,400
02 Mar 16	30.56000 -0.41	31.02	30.56	30.63	7,600
01 Mar 16	30.97000 +0.98	31.00	29.90	30.23	31,800
29 Feb 16	29.99000 +0.00	30.17	29.43	29.89	6,600
26 Feb 16	29.99000 -0.37	30.39	29.54	30.31	14,900
25 Feb 16	30.36000 +0.32	30.36	29.76	30.21	18,500
24 Feb 16	30.04000 +1.65	30.06	27.85	27.94	36,600
23 Feb 16	28.39000 -0.39	28.87	27.97	28.56	14,100
22 Feb 16	28.78000 -0.18	29.24	28.34	29.05	13,100
19 Feb 16	28.96000 -0.17	29.25	28.57	29.07	11,300
18 Feb 16	29.13000 +0.14	29.30	28.29	28.86	27,500
17 Feb 16	28.99000 +1.43	29.39	26.75	26.99	35,800
16 Feb 16	27.56000 +0.80	27.56	26.56	26.70	17,100
12 Feb 16	26.76000 -0.15	26.98	26.15	26.98	18,200
11 Feb 16	26.91000 -0.17	27.13	26.32	26.85	41,200
10 Feb 16	27.08000 +0.19	27.63	27.00	27.63	25,500
09 Feb 16	26.89000 -0.13	27.74	26.26	26.80	26,400
08 Feb 16	27.02000 -0.98	27.55	26.63	27.50	35,500
05 Feb 16	28.00000 -0.47	28.44	27.76	28.30	31,800
04 Feb 16	28.47000 -0.24	28.92	28.31	28.43	19,700
03 Feb 16	28.71000 +0.46	28.99	27.16	28.28	52,800
02 Feb 16	28.25000 -0.92	28.93	28.09	28.93	33,000
01 Feb 16	29.17000 +0.40	29.73	27.39	27.39	51,000
29 Jan 16	28.77000 -1.30	30.56	28.25	29.10	125,200
28 Jan 16	30.07000 -2.23	32.69	29.52	32.53	110,400
27 Jan 16	32.30000 +1.49	33.42	31.21	32.60	315,600
26 Jan 16	30.81000 +0.49	30.95	29.50	29.79	47,300
25 Jan 16	30.32000 -1.02	30.93	30.10	30.88	12,900
22 Jan 16	31.34000 +0.91	32.23	31.20	31.50	41,600
21 Jan 16	30.43000 +2.23	31.04	27.87	28.22	220,100
20 Jan 16	28.20000 +0.36	28.76	26.94	27.39	46,000
19 Jan 16	27.84000 -0.40	28.38	27.16	28.35	30,800
15 Jan 16	28.24000 +0.06	28.26	26.96	27.85	42,100
14 Jan 16	28.18000 +0.84	28.44	27.27	27.52	44,100
13 Jan 16	27.34000 -0.71	28.89	27.06	28.26	72,400
12 Jan 16	28.05000 -0.43	28.80	27.54	28.63	43,100
11 Jan 16	28.48000 -0.91	29.69	28.02	29.69	32,100
08 Jan 16	29.39000 -0.14	30.27	29.08	29.82	24,500
07 Jan 16	29.53000 -1.22	30.44	29.20	30.39	61,900
06 Jan 16	30.75000 -0.04	31.58	30.60	30.60	48,800
05 Jan 16	30.79000 -1.25	32.48	30.42	32.02	79,100
04 Jan 16	32.04000 +1.74	33.82	31.81	33.18	290,800
31 Dec 15	30.30000 +1.30	30.50	29.17	29.17	42,900
30 Dec 15	29.00000 +1.01	29.29	27.79	27.79	48,800
29 Dec 15	27.98500 +0.49	28.10	27.48	27.61	25,800
28 Dec 15	27.50000 -0.10	27.63	27.28	27.61	13,100
24 Dec 15	27.60000 -0.09	28.09	27.32	27.41	27,400
23 Dec 15	27.69000 +0.81	27.95	26.79	26.79	46,100
22 Dec 15	26.88000 -0.61	27.40	26.67	27.27	38,000
21 Dec 15	27.49000 +0.19	27.49	26.80	27.20	29,500
18 Dec 15	27.30000 +0.38	27.48	26.89	27.02	16,900
17 Dec 15	26.92000 +0.11	27.22	26.86	27.00	21,400
16 Dec 15	26.81000 +1.13	27.00	25.67	25.76	39,900
15 Dec 15	25.68000 +0.56	25.89	25.27	25.27	27,200
14 Dec 15	25.12000 -1.66	25.76	25.00	25.70	73,000
11 Dec 15	26.78000 -1.03	27.70	26.71	27.70	72,900
10 Dec 15	27.81000 +0.01	27.97	27.48	27.68	20,800
09 Dec 15	27.80000 -1.23	28.99	27.76	28.99	44,100
08 Dec 15	29.03000 +0.32	29.40	27.90	28.40	152,900
07 Dec 15	28.71000 -1.05	29.40	28.39	29.40	46,600
04 Dec 15	29.76000 +0.43	29.90	28.99	29.31	21,300
03 Dec 15	29.33000 +0.22	29.80	29.14	29.14	14,800
02 Dec 15	29.11000 -0.68	29.50	29.11	29.45	22,800
01 Dec 15	29.79000 +1.68	30.59	28.15	28.15	47,000
30 Nov 15	28.11000 +0.61	28.65	27.14	27.31	58,600
27 Nov 15	27.50000 -0.12	27.60	27.21	27.47	19,700
25 Nov 15	27.62000 -0.28	27.98	27.56	27.86	10,600
24 Nov 15	27.90000 +0.20	28.19	26.81	27.57	36,100
23 Nov 15	27.70000 -0.64	27.99	27.49	27.88	32,300
20 Nov 15	28.34000 -0.04	28.75	27.98	28.69	9,700
19 Nov 15	28.38000 -0.11	28.50	28.10	28.15	6,600
18 Nov 15	28.49000 +0.22	28.54	27.73	28.09	18,200
17 Nov 15	28.27000 -0.48	28.74	28.05	28.05	15,900
16 Nov 15	28.75000 +0.06	28.76	28.08	28.39	21,400
13 Nov 15	28.69000 -0.92	29.62	28.55	29.38	23,100
12 Nov 15	29.61000 -0.78	30.00	29.46	30.00	15,400
11 Nov 15	30.39000 -0.64	30.92	30.26	30.90	15,100
10 Nov 15	31.03000 -0.65	31.39	30.45	31.39	14,200
09 Nov 15	31.68000 -0.17	31.74	31.51	31.51	12,100
06 Nov 15	31.85000 -0.30	32.10	31.60	32.00	17,600
05 Nov 15	32.15000 +0.28	32.17	31.57	31.57	11,100
04 Nov 15	31.87000 -0.57	32.26	31.64	32.13	12,300
03 Nov 15	32.44000 -0.54	32.81	32.34	32.62	18,900
02 Nov 15	32.98000 -0.14	33.10	32.36	32.71	33,600
30 Oct 15	33.12000 -0.28	33.84	33.00	33.37	14,500
29 Oct 15	33.40000 +1.12	33.80	32.23	32.38	46,100
28 Oct 15	32.28000 +0.86	32.68	30.86	31.38	43,600
27 Oct 15	31.42000 -1.06	32.90	31.16	32.30	38,300
26 Oct 15	32.48000 -1.04	33.96	31.54	33.75	101,800
23 Oct 15	33.52000 +0.69	33.73	32.53	32.87	19,600
22 Oct 15	32.83000 +0.19	32.85	32.38	32.77	10,500
21 Oct 15	32.64000 +0.01	32.80	32.14	32.79	15,900
20 Oct 15	32.63000 +0.26	32.93	32.32	32.40	26,700
19 Oct 15	32.37000 -0.31	32.72	31.76	32.60	33,700
16 Oct 15	32.68000 +0.04	33.23	32.28	33.00	30,400
15 Oct 15	32.64000 +1.15	32.67	31.29	31.74	42,200
14 Oct 15	31.49000 -0.33	32.17	31.06	31.76	46,800
13 Oct 15	31.82000 +0.92	32.99	30.09	30.37	53,000
12 Oct 15	30.90000 +1.99	31.50	28.89	29.10	50,400
09 Oct 15	28.91000 +0.09	29.50	28.15	28.99	27,500
08 Oct 15	28.82000 +1.33	29.31	27.10	27.10	33,000
07 Oct 15	27.49000 +0.51	27.51	26.72	27.00	7,600
06 Oct 15	26.98000 +0.08	26.99	26.75	26.78	5,900
05 Oct 15	26.90000 +1.10	26.99	26.21	26.21	4,800
02 Oct 15	25.80000 -0.29	26.00	25.72	25.96	5,500
01 Oct 15	26.09000 -0.90	26.87	26.00	26.81	8,700
30 Sep 15	26.99000 +1.27	27.17	25.95	25.95	22,900
29 Sep 15	25.72000 -0.99	26.66	25.61	26.54	17,400
28 Sep 15	26.71000 -1.15	27.76	26.70	27.68	9,300
25 Sep 15	27.86000 +0.23	28.05	27.60	27.96	24,400
24 Sep 15	27.63000 -0.28	27.87	27.41	27.60	9,000
23 Sep 15	27.91000 +0.00	28.40	27.64	27.85	10,600
22 Sep 15	27.91000 -0.44	28.08	27.72	27.96	16,900
21 Sep 15	28.35000 +0.25	28.60	28.24	28.25	4,500
18 Sep 15	28.10000 +0.65	28.27	27.29	27.31	19,500
17 Sep 15	27.45000 +0.66	27.49	26.55	27.05	10,800
16 Sep 15	26.79000 -0.31	27.00	26.79	27.00	7,500
15 Sep 15	27.10000 +0.02	27.10	26.85	26.92	4,700
14 Sep 15	27.08000 -0.28	27.60	27.08	27.42	3,100
11 Sep 15	27.36000 +0.10	27.50	27.11	27.15	5,600
10 Sep 15	27.26000 -0.15	27.75	27.22	27.50	9,400
09 Sep 15	27.41000 -0.42	27.85	27.37	27.85	8,500
08 Sep 15	27.83000 +0.15	28.00	27.73	27.93	6,600
04 Sep 15	27.68000 -0.22	28.10	27.29	27.32	14,900
03 Sep 15	27.90000 +0.45	28.01	27.12	27.39	15,400
02 Sep 15	27.45000 +0.03	27.55	27.36	27.36	4,400
01 Sep 15	27.42000 -0.72	27.79	27.39	27.57	5,300
31 Aug 15	28.13500 +0.26	28.24	27.27	27.72	19,700
28 Aug 15	27.87000 +0.28	27.96	27.53	27.53	6,800
27 Aug 15	27.59000 +0.88	27.59	26.87	27.14	19,300
26 Aug 15	26.71000 +0.65	26.73	26.12	26.53	28,000
25 Aug 15	26.06000 +0.27	26.57	25.94	26.57	15,400
24 Aug 15	25.79000 -0.90	26.13	24.86	25.35	27,900
21 Aug 15	26.69000 -0.24	26.87	26.50	26.80	12,800
20 Aug 15	26.93000 -0.93	27.66	26.87	27.64	5,600
19 Aug 15	27.86000 -0.20	28.22	27.85	28.09	5,300
18 Aug 15	28.06000 +0.16	28.13	27.81	28.05	11,400
17 Aug 15	27.90000 +0.90	27.90	27.40	27.40	17,100
14 Aug 15	27.00000 +0.02	27.00	26.55	26.77	5,900
13 Aug 15	26.98000 +0.13	26.98	26.53	26.90	11,400
12 Aug 15	26.85000 -0.46	27.29	26.75	27.21	22,000
11 Aug 15	27.31000 -0.09	27.60	27.18	27.18	15,100
10 Aug 15	27.39500 +0.44	27.70	27.05	27.25	10,200
07 Aug 15	26.95000 +0.14	27.10	26.74	26.78	2,500
06 Aug 15	26.81000 -0.11	27.19	26.75	26.84	10,700
05 Aug 15	26.92000 +0.10	27.07	26.90	26.92	6,200
04 Aug 15	26.82000 +0.05	27.00	26.66	26.73	11,800
03 Aug 15	26.77000 -0.78	27.72	26.35	27.59	20,600
31 Jul 15	27.55000 +1.25	27.75	26.07	26.15	30,700
30 Jul 15	26.30000 -0.66	27.13	26.11	27.13	19,200
29 Jul 15	26.96000 +0.05	27.02	26.51	26.84	10,700
28 Jul 15	26.91000 +0.16	27.20	26.68	26.99	15,300
27 Jul 15	26.75000 +0.03	27.22	26.72	26.89	10,500
24 Jul 15	26.72000 -0.01	26.79	26.51	26.79	10,200
23 Jul 15	26.73000 -0.26	27.32	26.73	27.15	8,300
22 Jul 15	26.99000 -0.51	27.53	26.87	26.97	29,300
21 Jul 15	27.50000 -0.28	28.22	27.30	27.98	31,000
20 Jul 15	27.78000 +0.28	27.97	27.72	27.81	18,100
17 Jul 15	27.50000 +0.00	27.68	27.24	27.43	16,700
16 Jul 15	27.50000 +0.62	27.65	27.08	27.08	20,200
15 Jul 15	26.88000 -0.33	27.37	26.73	27.35	21,700
14 Jul 15	27.21000 +0.33	27.36	27.03	27.07	22,600
13 Jul 15	26.88000 +0.31	27.16	26.63	26.92	32,700
10 Jul 15	26.57000 +0.50	27.28	26.13	26.46	22,200
09 Jul 15	26.07000 +0.16	26.45	26.06	26.34	27,900
08 Jul 15	25.91000 -1.18	27.47	25.82	27.20	47,900
07 Jul 15	27.09000 -0.12	27.60	26.15	27.48	98,400
06 Jul 15	27.21000 -9.19	32.25	27.01	32.25	318,900
02 Jul 15	36.40000 +0.00	36.65	36.31	36.45	11,300
01 Jul 15	36.40000 -0.45	37.24	36.05	37.07	40,500
30 Jun 15	36.85000 -0.84	37.82	36.70	37.76	20,500
29 Jun 15	37.69000 -1.36	38.29	37.59	38.29	22,900
26 Jun 15	39.05000 -0.25	39.29	38.81	39.28	19,600
25 Jun 15	39.30000 +0.31	39.31	38.80	38.89	14,600
24 Jun 15	38.99000 -0.29	39.51	38.75	38.75	16,800
23 Jun 15	39.28000 +0.25	39.28	38.72	38.96	6,500
22 Jun 15	39.03000 +0.07	39.67	38.79	38.80	13,400
19 Jun 15	38.96000 -0.04	39.13	38.62	38.76	6,400
18 Jun 15	39.00000 +0.65	39.00	38.38	38.38	13,100
17 Jun 15	38.35000 +0.01	38.68	38.30	38.50	7,900
16 Jun 15	38.34000 -0.03	38.74	37.90	37.95	15,900
15 Jun 15	38.37000 -1.50	39.18	38.00	39.18	21,000
12 Jun 15	39.87000 -0.57	40.68	39.74	39.90	20,600
11 Jun 15	40.44000 +3.52	41.43	36.87	37.03	110,200
10 Jun 15	36.92000 -0.33	37.22	36.59	36.95	22,600
09 Jun 15	37.25000 -0.89	38.33	36.92	37.96	13,400
08 Jun 15	38.14000 +0.49	38.46	37.96	37.96	19,700
05 Jun 15	37.65000 +0.43	37.65	36.82	37.22	35,900
04 Jun 15	37.22000 +0.65	37.61	36.23	36.25	34,300
03 Jun 15	36.57000 +0.60	36.67	35.93	36.00	15,800
02 Jun 15	35.97000 +0.08	36.14	35.80	35.80	22,600
01 Jun 15	35.89000 -0.22	36.14	35.75	36.03	13,300
29 May 15	36.10500 -0.08	36.16	35.59	36.00	11,300
28 May 15	36.18000 +0.46	36.26	35.55	35.55	9,900
27 May 15	35.72000 +0.28	35.82	35.20	35.20	14,300
26 May 15	35.44000 -0.51	35.62	35.05	35.54	26,200
22 May 15	35.95000 -0.05	36.11	35.75	36.00	25,700
21 May 15	36.00000 -0.30	36.67	35.82	36.67	26,300
20 May 15	36.30000 -0.34	36.89	36.30	36.64	19,300
19 May 15	36.64000 +0.02	36.93	35.50	36.60	14,300
18 May 15	36.62000 +0.22	37.18	36.42	36.42	10,300
15 May 15	36.40500 +0.13	36.50	35.90	36.18	14,900
14 May 15	36.28000 +0.30	36.30	35.89	36.08	25,700
13 May 15	35.98000 +0.10	36.50	35.93	36.18	9,800
12 May 15	35.88000 -0.51	36.13	35.59	36.13	20,500
11 May 15	36.39000 +0.26	36.49	35.58	35.79	22,000
08 May 15	36.13000 +0.17	36.58	36.01	36.01	25,400
07 May 15	35.96000 -0.06	36.25	35.62	36.01	13,000
06 May 15	36.02000 -0.12	36.60	35.53	36.32	17,700
05 May 15	36.14000 -0.69	36.87	35.52	36.53	20,500
04 May 15	36.83000 +0.80	37.16	36.04	36.11	21,200
01 May 15	36.03000 +0.63	36.15	35.53	35.56	20,800
30 Apr 15	35.40000 -1.58	37.13	34.80	37.08	82,000
29 Apr 15	36.98000 -0.22	37.45	36.50	37.35	52,500
28 Apr 15	37.20000 +0.15	37.93	37.08	37.08	52,900
27 Apr 15	37.05000 -7.15	40.66	36.46	40.01	262,600
24 Apr 15	44.20000 +1.71	44.54	42.14	42.29	37,700
23 Apr 15	42.49000 +0.77	42.50	41.62	41.62	16,700
22 Apr 15	41.72000 +0.45	41.85	40.53	41.01	13,700
21 Apr 15	41.27000 +0.78	41.40	40.01	40.50	21,600
20 Apr 15	40.49000 +0.15	40.78	40.37	40.61	20,700
17 Apr 15	40.34000 -1.25	40.96	39.98	40.85	13,500
16 Apr 15	41.59000 -0.14	41.70	41.31	41.60	9,500
15 Apr 15	41.73000 -0.03	42.06	41.69	42.04	17,600
14 Apr 15	41.76000 -0.46	42.35	41.35	42.35	17,000
13 Apr 15	42.22000 -0.01	42.24	41.72	42.06	18,400
10 Apr 15	42.23000 +0.54	42.24	41.33	41.62	16,300
09 Apr 15	41.69000 -0.46	42.33	41.37	42.20	7,400
08 Apr 15	42.15000 -0.51	42.92	41.96	42.56	10,300
07 Apr 15	42.66000 +1.10	42.76	41.41	41.41	9,900
06 Apr 15	41.56000 +0.45	41.93	41.24	41.24	10,100
02 Apr 15	41.11000 +0.48	41.47	40.75	40.81	25,600
01 Apr 15	40.63000 -0.69	41.06	40.32	40.77	21,200
31 Mar 15	41.32000 -0.39	42.04	41.24	41.46	27,200
30 Mar 15	41.71000 +0.11	41.83	41.25	41.71	17,200
27 Mar 15	41.60000 +0.74	42.04	40.81	40.81	18,500
26 Mar 15	40.86000 -0.85	41.71	40.86	41.67	37,200
25 Mar 15	41.71000 -1.13	42.74	41.67	42.74	11,200
24 Mar 15	42.84000 +0.96	43.38	42.83	43.15	19,000
23 Mar 15	41.88000 +0.33	42.16	41.73	41.73	9,800
20 Mar 15	41.55000 -0.27	42.20	41.53	41.82	14,900
19 Mar 15	41.82000 -0.37	42.37	41.59	42.37	6,200
18 Mar 15	42.19000 -0.29	42.38	41.90	42.11	21,900
17 Mar 15	42.48000 +0.16	42.79	41.52	42.02	38,300
16 Mar 15	42.32000 -0.67	42.75	42.00	42.62	24,400
13 Mar 15	42.99000 -1.13	44.01	42.65	44.01	25,600
12 Mar 15	44.12000 -0.30	44.42	44.00	44.42	8,300
11 Mar 15	44.42000 -0.21	44.75	44.34	44.62	8,300
10 Mar 15	44.63000 -0.45	45.07	44.26	45.07	18,000
09 Mar 15	45.08000 -0.35	45.78	44.87	45.66	23,200
06 Mar 15	45.43000 +0.17	45.95	44.64	45.36	24,600
05 Mar 15	45.26000 -0.84	46.42	45.23	45.83	17,100
04 Mar 15	46.10000 +0.72	46.65	45.01	45.04	27,500
03 Mar 15	45.38000 -1.03	46.33	45.27	46.26	17,100
02 Mar 15	46.41000 -0.10	46.96	46.12	46.55	14,900
27 Feb 15	46.51000 -0.61	47.44	46.16	47.24	12,600
26 Feb 15	47.12000 -0.51	47.33	46.71	47.30	13,600
25 Feb 15	47.63000 +0.73	47.89	46.85	47.00	19,800
24 Feb 15	46.90000 +0.11	46.98	46.44	46.58	11,400
23 Feb 15	46.79500 -0.43	47.00	46.20	47.00	23,100
20 Feb 15	47.22000 -0.17	47.33	46.87	47.32	7,000
19 Feb 15	47.39000 +0.90	47.71	45.72	45.72	22,900
18 Feb 15	46.49000 -0.81	47.14	46.10	47.06	20,800
17 Feb 15	47.30000 +0.31	47.75	47.19	47.54	39,600
13 Feb 15	46.99000 +0.90	47.75	45.80	46.30	32,300
12 Feb 15	46.09000 +1.11	46.26	44.90	45.00	24,600
11 Feb 15	44.98000 -0.61	45.30	44.78	45.00	23,000
10 Feb 15	45.59000 +0.84	45.59	44.61	44.84	26,200
09 Feb 15	44.75000 -0.31	45.00	44.22	44.90	31,400
06 Feb 15	45.06000 +0.08	45.73	44.53	44.59	24,400
05 Feb 15	44.98000 +0.18	45.65	44.78	45.06	43,900
04 Feb 15	44.80000 -1.07	45.67	44.56	45.67	47,900
03 Feb 15	45.87000 +0.43	46.39	44.99	45.00	107,100
02 Feb 15	45.44000 -2.14	46.45	45.12	45.93	91,400
30 Jan 15	47.58000 +2.70	48.43	45.01	45.18	161,700
29 Jan 15	44.88000 +7.94	45.50	41.02	42.43	389,300
28 Jan 15	36.94000 +0.70	37.83	35.96	36.16	37,200
27 Jan 15	36.24000 +0.49	36.70	35.61	35.79	16,300
26 Jan 15	35.75000 +0.12	36.83	35.59	35.70	59,300
23 Jan 15	35.63000 -0.37	36.17	35.52	36.00	7,000
22 Jan 15	36.00000 +0.22	36.00	35.24	35.71	18,500
21 Jan 15	35.77500 +0.07	35.89	35.43	35.61	10,800
20 Jan 15	35.71000 +0.07	35.72	35.26	35.33	11,200
16 Jan 15	35.64000 +0.45	36.03	34.91	34.91	6,300
15 Jan 15	35.19000 -0.56	35.77	34.83	35.27	19,000
14 Jan 15	35.75000 -0.31	35.94	35.17	35.91	39,200
13 Jan 15	36.06000 +0.58	36.20	35.26	35.54	30,000
12 Jan 15	35.48220 +1.49	36.41	34.14	34.79	22,700
09 Jan 15	33.99000 -0.40	34.21	33.81	34.16	5,400
08 Jan 15	34.39000 +1.08	34.56	33.83	33.83	5,000
07 Jan 15	33.31000 +0.52	33.47	33.00	33.08	8,000
06 Jan 15	32.79000 -0.20	32.95	32.15	32.55	49,700
05 Jan 15	32.99000 -1.32	33.60	32.95	33.48	27,900
02 Jan 15	34.31000 -0.88	35.14	33.70	35.14	16,900
31 Dec 14	35.19000 -0.17	35.58	34.74	35.28	17,700
30 Dec 14	35.36000 -0.47	35.70	34.70	35.61	14,800
29 Dec 14	35.83000 -0.74	36.14	35.50	36.00	36,600
26 Dec 14	36.57000 +0.11	36.70	36.07	36.27	10,500
24 Dec 14	36.46000 +0.12	36.64	35.85	35.94	8,000
23 Dec 14	36.34000 -0.42	37.34	36.27	36.52	10,700
22 Dec 14	36.76000 -0.01	37.49	36.62	36.62	18,800
19 Dec 14	36.77000 -0.64	37.36	36.30	37.22	15,300
18 Dec 14	37.41000 +0.77	37.50	36.65	37.31	12,700
17 Dec 14	36.64000 +0.44	37.10	35.88	36.09	26,100
16 Dec 14	36.20000 -1.59	37.12	35.95	36.80	63,700
15 Dec 14	37.79000 +0.01	37.79	36.83	37.64	49,900
12 Dec 14	37.78000 +1.48	38.11	35.60	35.64	52,300
11 Dec 14	36.30000 -0.96	37.72	35.92	37.50	25,800
10 Dec 14	37.26000 +0.48	37.72	36.60	36.74	44,200
09 Dec 14	36.78000 +0.12	36.90	35.81	36.21	12,100
08 Dec 14	36.66000 +0.60	36.95	35.65	35.65	26,100
05 Dec 14	36.06000 +0.49	36.45	35.97	35.97	6,700
04 Dec 14	35.57000 -1.02	37.01	35.47	36.99	24,400
03 Dec 14	36.59000 +1.15	36.82	35.41	35.55	13,900
02 Dec 14	35.44000 +0.64	35.58	34.61	34.83	17,600
01 Dec 14	34.80000 -1.02	35.51	34.39	35.51	32,100
28 Nov 14	35.82000 -0.03	36.32	35.78	35.78	7,000
26 Nov 14	35.85000 -0.32	36.15	35.28	36.01	8,500
25 Nov 14	36.17000 +0.17	36.82	35.62	35.88	32,700
24 Nov 14	36.00000 +0.68	36.09	35.18	35.20	18,100
21 Nov 14	35.32000 +0.72	36.00	34.70	34.90	44,300
20 Nov 14	34.60000 +0.98	34.99	33.14	33.14	31,300
19 Nov 14	33.62000 +0.10	33.86	33.20	33.59	24,200
18 Nov 14	33.52000 +0.44	33.64	32.82	32.91	18,700
17 Nov 14	33.08000 -0.42	33.50	32.91	33.49	33,700
14 Nov 14	33.50000 -0.08	34.13	32.90	33.25	56,000
13 Nov 14	33.58000 +1.02	33.87	32.33	32.45	36,200
12 Nov 14	32.56000 -0.21	32.98	32.17	32.17	20,800
11 Nov 14	32.77000 -0.29	33.27	32.66	32.95	16,700
10 Nov 14	33.06000 -0.25	33.62	32.88	33.22	22,300
07 Nov 14	33.31000 +0.30	33.55	32.83	32.88	14,700
06 Nov 14	33.01000 -0.06	33.45	32.45	32.76	23,300
05 Nov 14	33.07000 -0.50	33.76	33.00	33.69	19,900
04 Nov 14	33.57000 -0.12	33.91	33.30	33.30	23,400
03 Nov 14	33.69000 +0.26	33.97	32.94	32.94	32,400
31 Oct 14	33.43000 +0.43	33.89	32.42	33.30	30,000
30 Oct 14	33.00000 +0.36	33.13	32.47	32.50	30,300
29 Oct 14	32.64000 -1.33	33.52	32.48	33.25	40,600
28 Oct 14	33.97000 +1.45	34.40	32.60	32.77	37,300
27 Oct 14	32.52000 -0.88	32.92	31.85	32.75	41,800
24 Oct 14	33.40000 -1.42	35.15	32.75	34.51	75,000
23 Oct 14	34.82000 +6.78	35.96	29.25	29.40	242,100
22 Oct 14	28.04000 -0.22	29.01	27.95	28.50	62,000
21 Oct 14	28.26000 +0.34	28.45	28.10	28.24	19,700
20 Oct 14	27.92000 +0.17	27.99	27.27	27.65	16,100
17 Oct 14	27.75000 +0.12	28.75	27.59	28.04	20,900
16 Oct 14	27.63000 +0.04	28.29	27.05	27.45	17,800
15 Oct 14	27.59000 +0.65	27.59	26.00	26.92	47,100
14 Oct 14	26.94000 -0.25	27.46	26.54	27.38	34,700
13 Oct 14	27.19000 -0.69	27.59	26.32	27.59	62,400
10 Oct 14	27.88000 -1.15	28.95	27.55	28.95	59,000
09 Oct 14	29.03000 -0.72	29.56	28.80	29.42	16,900
08 Oct 14	29.75000 -0.82	31.22	29.19	30.33	46,200
07 Oct 14	30.57000 -0.40	31.26	30.36	30.92	37,900
06 Oct 14	30.97000 +0.55	31.25	30.19	30.70	95,800
03 Oct 14	30.42000 +0.52	30.78	29.74	29.90	39,400
02 Oct 14	29.90000 +0.50	29.90	28.89	29.37	31,900
01 Oct 14	29.40000 +0.25	29.85	29.00	29.85	41,600
30 Sep 14	29.15000 -0.47	29.62	28.99	29.54	28,600
29 Sep 14	29.62000 +0.62	29.80	28.98	29.01	35,700
26 Sep 14	29.00000 +0.11	29.43	28.89	29.16	12,200
25 Sep 14	28.89000 -0.86	29.57	28.79	29.57	30,000
24 Sep 14	29.75000 +0.63	29.87	29.10	29.12	22,400
23 Sep 14	29.12000 -0.05	29.58	28.89	29.10	34,200
22 Sep 14	29.17000 -0.85	30.18	28.61	30.18	45,800
19 Sep 14	30.02000 -0.46	30.50	29.57	30.49	55,500
18 Sep 14	30.48000 +0.72	30.73	30.24	30.50	32,400
17 Sep 14	29.76000 +0.76	30.27	29.00	29.00	77,200
16 Sep 14	29.00000 -0.05	29.09	28.66	29.06	57,000
15 Sep 14	29.05000 -0.03	30.20	28.41	30.20	85,800
12 Sep 14	29.08000 -0.64	29.91	29.08	29.71	38,300
11 Sep 14	29.72000 -0.37	30.27	29.71	30.09	32,900
10 Sep 14	30.09000 +0.83	30.26	29.07	29.21	56,000
09 Sep 14	29.26000 -1.26	30.58	29.15	30.58	81,700
08 Sep 14	30.52000 +0.02	31.05	30.14	30.59	58,400
05 Sep 14	30.50000 +0.23	30.56	30.00	30.10	81,000
04 Sep 14	30.27000 -0.76	31.52	30.14	31.13	107,300
03 Sep 14	31.03000 -1.37	32.63	30.62	32.63	124,100
02 Sep 14	32.40000 +1.35	32.68	31.06	31.06	166,100
29 Aug 14	31.05000 +0.80	31.30	30.26	30.26	136,200
28 Aug 14	30.25000 -0.96	31.36	30.18	31.36	71,100
27 Aug 14	31.21000 +1.07	31.25	30.37	30.60	99,600
26 Aug 14	30.14000 +0.93	30.23	29.40	29.51	86,900
25 Aug 14	29.21000 +0.13	29.65	29.18	29.35	81,700
22 Aug 14	29.08000 -0.06	29.11	28.68	28.95	75,600
21 Aug 14	29.14000 +0.79	29.19	28.23	28.57	49,900
20 Aug 14	28.35000 -0.36	29.00	28.10	28.88	41,900
19 Aug 14	28.71000 +1.19	28.85	27.70	27.74	97,200
18 Aug 14	27.52000 +0.49	27.59	26.98	26.98	31,600
15 Aug 14	27.03000 -0.44	27.95	26.81	27.67	23,000
14 Aug 14	27.47000 -0.08	27.86	27.17	27.56	22,300
13 Aug 14	27.55000 +0.38	27.72	26.90	27.22	51,300
12 Aug 14	27.17000 -0.48	27.79	26.80	27.79	38,600
11 Aug 14	27.65000 +0.27	27.66	27.11	27.40	29,800
08 Aug 14	27.38000 -0.40	27.87	27.21	27.67	51,700
07 Aug 14	27.78000 +0.16	27.97	27.40	27.77	51,700
06 Aug 14	27.62000 +0.39	27.68	27.18	27.31	46,600
05 Aug 14	27.23000 +0.13	27.44	26.77	26.95	61,400
04 Aug 14	27.10000 +0.78	27.38	26.15	26.40	69,700
01 Aug 14	26.32000 -0.52	27.08	26.02	26.94	60,700
31 Jul 14	26.84000 -0.65	27.46	26.66	27.25	58,200
30 Jul 14	27.49000 -0.06	27.85	27.13	27.75	57,400
29 Jul 14	27.55000 +0.86	27.67	26.82	27.30	132,100
28 Jul 14	26.69000 -0.55	27.25	26.08	27.15	253,200
25 Jul 14	27.24000 -0.76	27.96	27.09	27.75	168,600
24 Jul 14	28.00000 -1.21	29.24	27.80	29.06	358,900
23 Jul 14	29.21000 -0.62	30.30	29.03	30.30	426,600
22 Jul 14	29.83000 -9.19	31.00	29.25	30.69	1,686,100
21 Jul 14	39.02000 +2.00	40.44	37.01	37.16	150,500
18 Jul 14	37.02000 +0.13	37.20	36.32	37.20	57,800
17 Jul 14	36.89000 -0.62	37.63	36.77	37.50	29,600
16 Jul 14	37.51000 -0.31	37.91	37.33	37.84	23,200
15 Jul 14	37.82000 -0.11	38.10	36.83	37.95	77,000
14 Jul 14	37.93000 -1.03	39.15	37.08	39.04	103,100
11 Jul 14	38.96000 -0.39	39.50	38.69	39.32	20,000
10 Jul 14	39.35000 +0.35	39.72	38.41	38.41	50,300
09 Jul 14	39.00000 -0.49	39.81	38.81	39.68	122,600
08 Jul 14	39.49000 -1.01	40.24	38.61	40.24	48,700
07 Jul 14	40.50000 -0.87	41.20	39.75	41.20	49,300
03 Jul 14	41.37000 +0.01	41.73	41.21	41.40	34,800
02 Jul 14	41.36000 -0.53	42.20	41.34	42.02	34,600
01 Jul 14	41.89500 -0.06	42.45	41.85	41.95	39,400
30 Jun 14	41.95000 +0.29	42.10	41.32	41.48	48,800
27 Jun 14	41.66000 +0.34	41.90	41.19	41.39	37,400
26 Jun 14	41.32000 -0.37	41.61	41.11	41.61	27,300
25 Jun 14	41.69000 -1.37	42.81	41.32	42.81	77,300
24 Jun 14	43.06000 -0.10	43.32	42.66	43.32	57,500
23 Jun 14	43.16000 -0.52	43.57	42.12	43.46	92,600
20 Jun 14	43.68000 -0.31	43.99	43.16	43.99	42,600
19 Jun 14	43.99000 -0.51	44.79	43.45	44.70	40,200
18 Jun 14	44.50000 -0.49	45.24	44.25	45.08	51,000
17 Jun 14	44.99000 +0.17	45.34	44.75	44.75	29,500
16 Jun 14	44.82000 +0.12	45.02	44.30	44.99	26,300
13 Jun 14	44.70000 -0.03	45.00	44.51	44.74	23,900
12 Jun 14	44.73000 -0.25	45.12	44.61	44.91	41,400
11 Jun 14	44.98000 -0.52	45.56	44.61	45.56	38,400
10 Jun 14	45.50000 -0.80	46.15	45.23	46.13	47,600
09 Jun 14	46.30000 -0.42	46.66	46.01	46.35	18,900
06 Jun 14	46.72000 -0.04	47.01	46.37	46.89	23,700
05 Jun 14	46.76000 +0.03	47.22	46.11	46.92	33,300
04 Jun 14	46.73000 +0.48	46.74	45.76	45.85	14,900
03 Jun 14	46.25000 -0.47	46.72	45.77	46.22	42,000
02 Jun 14	46.72000 -1.07	48.00	46.01	47.95	20,500
30 May 14	47.79000 -0.52	48.53	47.52	48.53	17,800
29 May 14	48.31000 +0.00	48.76	48.01	48.65	17,200
28 May 14	48.31000 -0.16	48.57	48.01	48.57	23,600
27 May 14	48.47000 -0.07	49.15	48.35	49.15	39,700
23 May 14	48.54000 +1.76	48.84	46.61	47.03	40,900
22 May 14	46.78000 +0.26	47.11	46.48	46.52	34,000
21 May 14	46.52000 +0.21	46.92	46.27	46.30	35,500
20 May 14	46.31000 +0.24	46.53	45.56	46.34	15,100
19 May 14	46.07000 +0.94	46.38	45.00	45.07	22,500
16 May 14	45.13000 -0.02	45.71	44.56	45.41	36,800
15 May 14	45.15000 -1.16	46.67	44.80	46.31	32,000
14 May 14	46.31000 -1.04	47.61	46.06	47.56	34,900
13 May 14	47.35000 +1.25	48.30	46.40	46.40	67,000
12 May 14	46.10000 +1.33	46.48	44.80	44.80	30,800
09 May 14	44.77000 -0.02	45.11	44.11	44.78	51,200
08 May 14	44.79000 -0.66	46.77	44.61	44.86	50,600
07 May 14	45.45000 -1.34	47.44	43.91	46.79	123,400
06 May 14	46.79000 -0.70	48.65	46.47	47.62	84,600
05 May 14	47.49000 -0.62	47.82	47.23	47.82	44,500
02 May 14	48.11000 -0.93	49.45	48.00	49.35	53,800
01 May 14	49.04000 +0.54	49.45	48.51	48.92	49,000
30 Apr 14	48.50000 +0.20	48.53	48.00	48.10	84,700
29 Apr 14	48.30000 +0.24	48.51	47.80	48.38	84,400
28 Apr 14	48.06000 +1.05	48.60	46.78	48.59	176,100
25 Apr 14	47.01000 -0.89	48.23	45.62	48.03	184,000
24 Apr 14	47.90000 -9.88	52.25	45.28	52.25	739,900
23 Apr 14	57.78000 +0.31	58.36	56.97	57.76	100,300
22 Apr 14	57.47000 +0.53	57.77	56.48	57.27	62,800
21 Apr 14	56.94000 +1.49	58.14	55.71	56.13	54,500
17 Apr 14	55.45000 -0.51	56.28	54.68	56.00	63,800
16 Apr 14	55.96000 +0.21	56.44	54.81	55.67	57,900
15 Apr 14	55.75000 -1.17	57.91	53.24	56.71	143,900
14 Apr 14	56.92000 -1.66	58.97	56.42	58.65	46,800
11 Apr 14	58.58000 +0.03	59.20	56.71	58.01	80,400
10 Apr 14	58.55000 -2.06	60.78	56.28	60.78	112,000
09 Apr 14	60.61000 +1.18	60.99	59.65	59.77	57,000
08 Apr 14	59.43000 +0.23	59.96	58.20	59.06	38,300
07 Apr 14	59.20000 -0.89	60.30	58.42	60.20	80,200
04 Apr 14	60.09000 -1.58	61.98	58.75	61.68	77,700
03 Apr 14	61.67000 -0.59	63.23	61.13	63.23	77,600
02 Apr 14	62.26000 +0.08	62.69	61.75	62.67	31,300
01 Apr 14	62.18000 +0.14	63.91	61.51	62.04	47,100
31 Mar 14	62.04000 +1.75	62.24	60.67	60.80	84,500
28 Mar 14	60.29000 -1.95	62.59	60.01	62.50	84,700
27 Mar 14	62.24000 +3.39	62.38	59.00	59.00	101,500
26 Mar 14	58.85000 -9.82	69.23	58.12	68.50	383,200
25 Mar 14	68.67000 +0.17	69.77	68.00	68.52	35,600
24 Mar 14	68.50000 -0.95	69.50	67.49	69.50	75,400
21 Mar 14	69.45000 -0.47	70.32	69.10	70.32	78,200
20 Mar 14	69.92000 +0.45	70.60	68.70	70.14	128,000
19 Mar 14	69.47000 +0.57	69.72	68.88	69.58	91,500
18 Mar 14	68.90000 +0.41	69.09	68.33	68.93	77,000
17 Mar 14	68.49000 +0.55	68.86	67.94	68.02	30,900
14 Mar 14	67.94000 +0.27	68.55	67.16	67.39	45,700
13 Mar 14	67.67000 -1.13	69.03	67.16	69.03	58,100
12 Mar 14	68.80000 +1.45	68.87	67.22	67.37	30,600
11 Mar 14	67.35000 -0.06	68.05	66.51	66.60	94,100
10 Mar 14	67.41000 -1.74	69.07	66.44	69.01	66,700
07 Mar 14	69.15000 -0.89	70.14	66.93	70.00	97,700
06 Mar 14	70.04000 -2.96	73.31	69.16	73.10	111,000
05 Mar 14	73.00000 +0.00	73.37	72.51	73.26	60,200
04 Mar 14	73.00000 +1.06	73.44	72.70	72.85	100,100
03 Mar 14	71.94000 +0.26	72.09	71.11	71.67	81,800
28 Feb 14	71.68000 +1.47	72.18	70.21	70.21	103,200
27 Feb 14	70.21000 -0.15	70.56	70.10	70.49	69,400
26 Feb 14	70.36000 +1.60	71.49	68.72	68.80	119,900
25 Feb 14	68.76000 +0.32	68.89	68.01	68.01	66,200
24 Feb 14	68.44000 +0.15	68.69	68.12	68.23	84,500
21 Feb 14	68.29000 +0.09	68.65	67.53	68.24	65,100
20 Feb 14	68.20000 +1.00	68.91	67.25	67.32	80,800
19 Feb 14	67.20000 -1.39	69.03	66.49	69.03	121,700
18 Feb 14	68.59000 +2.81	68.81	66.03	66.67	109,000
14 Feb 14	65.78000 -0.12	66.24	65.33	66.12	36,200
13 Feb 14	65.90000 +0.08	66.39	65.81	65.82	58,700
12 Feb 14	65.82000 +0.38	66.14	65.57	65.63	82,800
11 Feb 14	65.44000 +0.50	65.64	65.00	65.30	107,800
10 Feb 14	64.94000 +0.72	65.05	64.09	64.09	93,700
07 Feb 14	64.22000 +1.20	64.50	63.08	63.19	78,800
06 Feb 14	63.02000 +0.67	63.20	61.78	62.13	66,800
05 Feb 14	62.35000 +0.07	62.40	61.48	62.07	62,700
04 Feb 14	62.28000 +0.30	62.60	61.60	61.98	41,400
03 Feb 14	61.98000 -0.43	62.80	61.10	62.65	108,200
31 Jan 14	62.41000 +0.21	62.45	61.01	62.09	45,900
30 Jan 14	62.20000 +0.16	62.21	61.61	61.81	45,700
29 Jan 14	62.04000 +0.26	62.24	60.80	61.99	66,400
28 Jan 14	61.78000 +0.90	63.91	60.13	61.07	152,600
27 Jan 14	60.88000 -0.12	61.58	57.25	60.17	237,900
24 Jan 14	61.00000 +0.75	62.63	59.10	59.80	259,000
23 Jan 14	60.25000 +13.76	62.67	57.05	60.89	566,400
22 Jan 14	46.49000 -0.36	46.87	46.06	46.87	81,500
21 Jan 14	46.85000 -0.38	47.28	46.73	47.27	38,900
17 Jan 14	47.23000 +0.06	47.30	46.97	47.20	19,800
16 Jan 14	47.17000 -0.38	47.70	46.79	47.70	77,000
15 Jan 14	47.55000 +0.56	47.67	46.90	47.00	33,200
14 Jan 14	46.99000 +0.24	47.08	46.63	46.75	44,300
13 Jan 14	46.75000 +0.31	47.15	46.45	47.00	71,200
10 Jan 14	46.44500 +0.06	46.55	45.61	46.54	21,800
09 Jan 14	46.38000 +0.23	46.47	46.08	46.18	15,400
08 Jan 14	46.15000 +0.09	46.50	46.05	46.10	16,600
07 Jan 14	46.06000 +0.66	46.39	45.71	45.71	52,500
06 Jan 14	45.40000 +0.00	45.66	45.40	45.50	21,300
03 Jan 14	45.40000 +0.09	45.94	45.10	45.10	18,500
02 Jan 14	45.31000 -0.41	46.23	44.98	45.74	51,600
31 Dec 13	45.72000 +0.21	45.82	45.05	45.47	38,300
30 Dec 13	45.51000 +0.46	45.56	45.00	45.20	35,000
27 Dec 13	45.05000 +0.10	45.09	44.82	45.09	10,400
26 Dec 13	44.95000 +0.13	45.00	44.82	44.89	28,100
24 Dec 13	44.82500 +0.15	45.00	44.60	44.72	11,800
23 Dec 13	44.68000 +1.41	44.90	43.84	44.24	56,800
20 Dec 13	43.27000 +1.70	43.40	41.90	41.93	43,000
19 Dec 13	41.57000 +0.06	41.72	41.05	41.40	14,500
18 Dec 13	41.51000 +0.53	41.64	40.87	41.21	28,900
17 Dec 13	40.98000 +0.00	41.18	40.86	40.95	10,800
16 Dec 13	40.98000 +0.09	41.33	40.50	40.80	48,600
13 Dec 13	40.89000 -0.15	41.53	40.20	41.20	34,400
12 Dec 13	41.04000 -0.50	41.30	40.86	41.17	29,700
11 Dec 13	41.54000 -0.26	42.01	41.50	41.55	30,100
10 Dec 13	41.80000 +0.40	41.90	40.88	41.42	38,500
09 Dec 13	41.40000 -0.84	42.40	41.14	42.20	34,300
06 Dec 13	42.24000 -0.06	42.55	42.24	42.43	7,600
05 Dec 13	42.30000 +0.14	42.69	42.10	42.25	25,800
04 Dec 13	42.16000 +0.10	42.60	41.55	41.76	12,700
03 Dec 13	42.06000 -1.36	43.21	41.29	43.21	51,700
02 Dec 13	43.42000 -1.07	44.63	42.90	44.63	28,200
29 Nov 13	44.49000 +0.10	44.56	44.33	44.44	7,200
27 Nov 13	44.39000 +0.68	44.58	43.62	43.85	8,900
26 Nov 13	43.71000 +0.32	43.90	43.03	43.65	17,500
25 Nov 13	43.39000 +0.19	43.42	43.00	43.41	13,000
22 Nov 13	43.20000 +0.23	43.46	42.75	42.86	19,200
21 Nov 13	42.97400 -0.05	43.41	42.77	42.94	21,900
20 Nov 13	43.02000 -1.48	44.25	42.10	44.25	63,800
19 Nov 13	44.50000 -0.12	44.90	44.03	44.74	25,600
18 Nov 13	44.62000 -0.38	45.21	44.60	44.89	37,400
15 Nov 13	45.00000 +0.28	45.47	44.43	44.84	19,200
14 Nov 13	44.72000 -0.27	45.10	44.40	44.98	26,700
13 Nov 13	44.99000 -0.03	45.72	43.96	44.71	60,000
12 Nov 13	45.02000 +0.83	46.15	43.77	44.30	167,200
11 Nov 13	44.19000 -0.27	44.55	44.10	44.51	12,000
08 Nov 13	44.46000 +0.71	44.50	43.74	44.12	41,800
07 Nov 13	43.75000 -0.39	44.30	43.30	44.14	38,100
06 Nov 13	44.14000 -0.07	44.55	44.10	44.50	34,500
05 Nov 13	44.21000 +0.10	44.25	43.84	44.23	12,500
04 Nov 13	44.11000 +0.36	44.40	43.72	44.03	32,000
01 Nov 13	43.75000 -0.67	44.44	43.18	44.28	36,600
31 Oct 13	44.42000 +0.22	44.54	43.23	44.16	64,000
30 Oct 13	44.20000 -0.66	44.98	44.18	44.83	27,300
29 Oct 13	44.86000 +0.21	45.17	44.63	44.98	42,800
28 Oct 13	44.65000 -0.16	45.11	44.10	45.00	38,400
25 Oct 13	44.81000 +0.80	45.10	44.00	44.02	53,300
24 Oct 13	44.01000 +0.14	44.53	43.48	44.53	55,500
23 Oct 13	43.87000 +2.46	44.99	41.37	41.37	113,600
22 Oct 13	41.41000 -0.52	42.71	40.57	42.50	84,900
21 Oct 13	41.93000 +5.59	43.73	40.05	41.96	350,600
18 Oct 13	36.34000 -0.46	36.77	35.90	36.71	45,200
17 Oct 13	36.80000 +0.63	36.93	36.09	36.45	17,800
16 Oct 13	36.17000 +0.06	36.84	36.00	36.12	13,000
15 Oct 13	36.11000 +0.07	36.50	35.68	35.96	14,800
14 Oct 13	36.04000 +0.21	36.18	35.59	35.90	10,600
11 Oct 13	35.83000 -0.04	36.43	35.52	35.66	12,800
10 Oct 13	35.87000 +0.86	35.87	35.11	35.39	19,000
09 Oct 13	35.01000 -0.25	35.31	33.84	35.30	23,200
08 Oct 13	35.26000 -1.44	36.49	34.65	36.49	30,900
07 Oct 13	36.70000 -0.18	37.52	36.40	36.79	17,100
04 Oct 13	36.88000 +0.23	37.11	36.30	36.45	22,700
03 Oct 13	36.64900 -0.34	37.40	36.39	36.79	24,200
02 Oct 13	36.99000 -0.23	37.26	36.82	37.20	16,400
01 Oct 13	37.22000 +0.12	37.69	36.79	37.19	20,400
30 Sep 13	37.10000 +2.08	37.16	35.04	35.21	57,800
27 Sep 13	35.02000 +0.28	35.25	34.03	34.50	11,800
26 Sep 13	34.74000 -0.31	35.20	34.50	35.01	9,300
25 Sep 13	35.05000 +0.23	35.23	34.73	35.01	18,100
24 Sep 13	34.82000 +0.22	35.15	34.70	34.83	18,700
23 Sep 13	34.60000 +0.02	35.20	34.58	34.79	24,700
20 Sep 13	34.58000 -0.17	35.10	33.79	34.60	22,700
19 Sep 13	34.75000 -0.25	35.32	34.60	35.05	12,000
18 Sep 13	35.00000 +0.05	35.31	34.56	35.09	30,300
17 Sep 13	34.95000 +0.81	34.99	34.16	34.20	35,500
16 Sep 13	34.14000 +0.54	34.27	34.00	34.20	35,000
13 Sep 13	33.60000 +0.08	34.11	33.35	33.70	33,000
12 Sep 13	33.52000 -0.38	33.85	32.76	33.79	35,700
11 Sep 13	33.90000 +1.87	34.09	32.16	32.16	58,300
10 Sep 13	32.03000 +0.23	32.24	31.80	32.05	19,400
09 Sep 13	31.80000 +0.30	32.18	31.11	31.74	50,200
06 Sep 13	31.50000 -0.14	32.07	31.29	31.64	14,500
05 Sep 13	31.64000 +0.35	31.93	31.27	31.27	14,100
04 Sep 13	31.29000 -0.10	31.67	30.83	31.10	20,000
03 Sep 13	31.39000 -0.10	32.32	30.94	31.84	40,800
30 Aug 13	31.49000 -0.13	31.65	31.10	31.62	13,500
29 Aug 13	31.62000 +0.76	32.16	31.06	31.06	44,800
28 Aug 13	30.86000 +0.38	31.45	30.68	30.71	29,500
27 Aug 13	30.48000 -0.85	31.16	30.28	30.91	40,900
26 Aug 13	31.33000 -1.48	32.64	31.06	32.64	69,600
23 Aug 13	32.81000 -0.24	33.35	32.43	33.24	33,200
22 Aug 13	33.05000 +0.31	33.81	32.60	33.07	23,300
21 Aug 13	32.74000 +0.36	33.20	32.22	32.47	31,200
20 Aug 13	32.38000 +0.55	32.68	32.09	32.14	47,000
19 Aug 13	31.83000 -0.18	32.92	31.45	32.10	72,000
16 Aug 13	32.01000 +1.58	32.24	30.11	30.45	67,000
15 Aug 13	30.43000 -2.28	32.35	29.85	32.35	156,300
14 Aug 13	32.71000 -0.28	33.04	32.66	32.86	26,800
13 Aug 13	32.99000 +0.08	33.12	32.77	33.08	23,700
12 Aug 13	32.91000 -0.39	33.79	32.50	33.63	47,600
09 Aug 13	33.30000 -0.51	33.89	33.11	33.60	22,200
08 Aug 13	33.81000 +0.15	33.98	32.68	33.62	39,300
07 Aug 13	33.66000 -1.68	34.91	33.26	34.91	112,900
06 Aug 13	35.34000 -0.28	35.79	35.14	35.65	43,100
05 Aug 13	35.62000 +0.24	35.77	35.40	35.54	26,400
02 Aug 13	35.38000 -0.13	35.55	34.84	35.28	36,400
01 Aug 13	35.51000 -0.09	35.69	34.77	35.68	50,900
31 Jul 13	35.60000 -0.63	36.23	35.20	36.01	74,100
30 Jul 13	36.23000 +0.03	36.81	35.74	36.45	61,500
29 Jul 13	36.20000 +0.72	36.50	35.71	35.71	81,700
26 Jul 13	35.48000 +0.27	35.72	34.81	34.81	45,900
25 Jul 13	35.21000 -0.52	35.56	34.22	35.37	123,900
24 Jul 13	35.73000 -0.42	36.73	35.31	36.66	62,800
23 Jul 13	36.15000 -3.78	38.93	35.13	38.93	334,200
22 Jul 13	39.93000 -1.88	42.25	39.26	41.50	309,200
19 Jul 13	41.81000 +0.80	42.25	40.75	40.75	94,200
18 Jul 13	41.01000 -0.79	42.32	40.33	42.03	55,300
17 Jul 13	41.80000 -0.05	42.32	41.46	41.90	26,200
16 Jul 13	41.85000 +0.07	42.40	41.38	41.83	56,400
15 Jul 13	41.78000 +0.61	41.88	41.20	41.40	47,600
12 Jul 13	41.17000 +0.56	41.17	40.63	40.89	38,000
11 Jul 13	40.61000 +0.42	41.24	40.20	40.59	97,600
10 Jul 13	40.19000 -0.21	40.74	40.04	40.72	73,700
09 Jul 13	40.40000 +1.45	40.63	39.06	39.20	119,500
08 Jul 13	38.95000 +2.06	39.76	37.51	37.62	144,600
05 Jul 13	36.89000 +0.29	37.19	36.60	36.64	72,600
03 Jul 13	36.60000 +0.70	36.73	35.90	36.06	64,800
02 Jul 13	35.90000 +1.38	35.99	34.48	34.69	147,600
01 Jul 13	34.52000 +0.24	34.85	34.31	34.69	49,200
28 Jun 13	34.28000 +0.29	34.43	33.98	33.98	21,800
27 Jun 13	33.99000 +0.34	34.24	33.68	33.80	19,700
26 Jun 13	33.65000 -0.05	33.80	33.07	33.79	29,900
25 Jun 13	33.70000 +0.29	34.00	33.38	34.00	38,900
24 Jun 13	33.41000 -0.25	33.57	32.10	33.20	89,400
21 Jun 13	33.66000 -0.21	34.28	33.31	34.00	52,800
20 Jun 13	33.87000 -1.05	34.75	33.60	34.60	78,200
19 Jun 13	34.92000 -0.58	35.44	34.15	35.35	81,700
18 Jun 13	35.50000 +0.39	35.50	34.85	35.09	76,400
17 Jun 13	35.11000 +0.04	35.20	34.80	35.18	44,800
14 Jun 13	35.07000 +0.09	35.18	34.72	35.09	37,800
13 Jun 13	34.98000 +0.11	35.05	34.56	35.01	58,100
12 Jun 13	34.87000 +0.27	35.19	34.41	34.77	91,900
11 Jun 13	34.60000 +0.00	34.91	34.28	34.44	81,200
10 Jun 13	34.60000 +0.35	34.72	34.20	34.25	48,800
07 Jun 13	34.25000 +0.33	34.50	33.80	34.10	54,500
06 Jun 13	33.92000 -0.04	34.07	33.16	34.00	53,100
05 Jun 13	33.96000 -0.24	34.51	33.69	34.28	44,400
04 Jun 13	34.20000 +0.05	34.45	34.15	34.23	31,900
03 Jun 13	34.15000 +0.50	34.50	33.72	34.42	72,900
31 May 13	33.65000 +0.49	33.85	32.06	33.00	42,300
30 May 13	33.16000 +0.35	33.24	32.72	32.99	16,900
29 May 13	32.81000 -0.39	33.21	32.81	33.21	12,900
28 May 13	33.20000 +0.80	33.51	32.80	32.96	72,900
24 May 13	32.40000 +0.02	32.50	32.14	32.14	7,600
23 May 13	32.38000 -0.29	32.84	31.65	32.17	82,000
22 May 13	32.67000 -0.68	33.75	31.72	33.33	84,500
21 May 13	33.35000 -0.14	33.80	33.20	33.49	39,700
20 May 13	33.49000 +0.02	34.10	33.25	33.89	75,600
17 May 13	33.47000 +0.13	34.03	33.00	34.03	100,100
16 May 13	33.34000 +1.29	34.30	32.30	32.35	257,600
15 May 13	32.05000 +0.10	32.20	31.79	31.79	42,400
14 May 13	31.95000 +0.07	32.24	31.87	32.10	21,800
13 May 13	31.88000 -0.17	32.25	31.25	31.70	60,000
10 May 13	32.05000 +0.23	32.33	31.88	32.06	87,200
09 May 13	31.82000 +0.55	31.93	31.06	31.30	108,100
08 May 13	31.27000 +0.34	31.48	30.68	31.15	81,000
07 May 13	30.93000 +0.34	31.58	30.72	30.76	61,500
06 May 13	30.59000 -0.01	31.11	30.53	30.68	44,800
03 May 13	30.60000 -0.40	31.15	29.94	31.14	96,300
02 May 13	31.00000 +0.66	31.93	30.27	30.41	115,000
01 May 13	30.34000 -0.24	30.72	29.96	30.68	22,100
30 Apr 13	30.58000 -0.26	30.95	28.57	30.95	100,500
29 Apr 13	30.84000 +0.19	30.95	30.50	30.85	37,900
26 Apr 13	30.65000 +0.21	30.79	30.20	30.79	43,200
25 Apr 13	30.44000 +1.05	30.56	29.55	29.58	65,200
24 Apr 13	29.39000 +0.01	29.58	29.03	29.50	47,400
23 Apr 13	29.38000 +1.22	29.49	28.45	28.63	94,900
22 Apr 13	28.16000 +2.21	28.49	27.01	27.69	205,300
19 Apr 13	25.95000 -0.15	26.45	25.68	26.28	25,800
18 Apr 13	26.10000 -0.90	27.19	25.50	26.97	67,600
17 Apr 13	27.00000 -0.16	27.20	26.90	27.20	14,300
16 Apr 13	27.16000 +0.16	27.31	26.83	26.83	14,000
15 Apr 13	27.00000 -0.60	27.40	26.77	27.39	23,800
12 Apr 13	27.60000 -0.07	27.70	27.13	27.47	12,700
11 Apr 13	27.67000 -0.27	28.13	27.37	27.86	26,100
10 Apr 13	27.94000 +0.82	28.16	27.25	27.25	26,100
09 Apr 13	27.12000 +0.91	27.27	26.00	26.02	30,200
08 Apr 13	26.21000 -0.54	26.40	25.80	26.21	43,900
05 Apr 13	26.75000 -1.33	27.62	26.60	27.62	36,500
04 Apr 13	28.08000 -0.35	28.30	26.96	28.11	18,200
03 Apr 13	28.43000 -0.42	28.91	28.02	28.90	44,800
02 Apr 13	28.85000 +0.37	28.90	28.05	28.60	49,800
01 Apr 13	28.48000 +0.28	28.75	28.20	28.20	15,400
28 Mar 13	28.20000 +0.33	28.50	27.71	27.71	30,500
27 Mar 13	27.87000 -0.22	27.94	27.36	27.88	7,500
26 Mar 13	28.09000 -0.28	28.50	28.00	28.50	9,900
25 Mar 13	28.37000 +0.41	28.40	27.92	28.18	11,700
22 Mar 13	27.96000 +0.02	28.17	27.71	28.00	15,800
21 Mar 13	27.94000 -0.03	28.21	27.71	28.00	12,500
20 Mar 13	27.97000 +0.16	28.50	27.54	28.00	24,200
19 Mar 13	27.81000 -0.05	28.14	27.68	27.97	24,000
18 Mar 13	27.86000 +0.02	27.99	26.47	27.36	62,400
15 Mar 13	27.84000 -0.38	28.49	27.50	28.35	32,700
14 Mar 13	28.22000 +0.02	28.35	27.65	28.34	34,400
13 Mar 13	28.20000 -0.10	28.35	27.82	28.29	26,400
12 Mar 13	28.30000 +0.01	28.47	27.94	28.34	20,400
11 Mar 13	28.29000 -0.26	28.90	27.85	28.64	52,400
08 Mar 13	28.55000 +1.29	28.74	27.51	27.55	85,500
07 Mar 13	27.26000 +0.02	27.54	26.89	27.30	23,000
06 Mar 13	27.24000 +0.13	27.54	27.19	27.54	22,400
05 Mar 13	27.11000 -0.06	27.55	27.01	27.45	50,000
04 Mar 13	27.17000 +0.24	27.44	26.80	27.05	43,800
01 Mar 13	26.93000 +0.03	27.14	26.29	26.48	29,200
28 Feb 13	26.90000 +0.23	26.96	26.61	26.72	29,600
27 Feb 13	26.67000 +0.57	27.40	25.98	26.22	107,200
26 Feb 13	26.10000 +0.15	26.34	25.09	26.24	45,000
25 Feb 13	25.95000 -0.49	26.74	25.55	26.51	32,900
22 Feb 13	26.44100 +0.53	26.70	26.00	26.00	34,500
21 Feb 13	25.91000 -0.34	26.40	25.52	26.30	52,800
20 Feb 13	26.25200 -0.64	26.96	26.25	26.93	57,300
19 Feb 13	26.89000 +2.46	26.92	25.51	25.51	160,400
15 Feb 13	24.43000 -0.02	24.48	24.37	24.46	2,600
14 Feb 13	24.45000 +0.15	24.55	24.30	24.35	8,000
13 Feb 13	24.30000 -0.11	24.49	24.26	24.37	13,000
12 Feb 13	24.41000 -0.02	24.72	24.14	24.40	52,900
11 Feb 13	24.43000 +0.01	24.79	24.31	24.55	9,400
08 Feb 13	24.42000 -0.22	24.50	24.14	24.34	13,400
07 Feb 13	24.64000 -0.05	24.91	24.11	24.84	27,100
06 Feb 13	24.69000 +1.05	24.80	23.65	23.65	107,400
05 Feb 13	23.64000 +0.59	24.01	22.92	23.02	51,600
04 Feb 13	23.05000 -0.45	23.40	22.75	23.28	32,400
01 Feb 13	23.50000 +0.21	23.90	22.33	22.33	26,400
31 Jan 13	23.29000 +0.35	23.34	22.84	22.98	39,100
30 Jan 13	22.94000 -0.36	23.41	22.10	23.23	103,800
29 Jan 13	23.30000 -0.66	24.21	23.03	23.86	97,600
28 Jan 13	23.96000 -0.38	24.17	23.45	23.74	155,700
25 Jan 13	24.34000 -0.16	24.65	23.83	24.55	87,100
24 Jan 13	24.50000 +1.15	25.08	23.46	23.63	185,800
23 Jan 13	23.35000 +3.86	23.74	21.65	22.01	341,900
22 Jan 13	19.49000 -0.20	19.75	19.34	19.69	24,000
18 Jan 13	19.69000 +0.10	19.75	19.41	19.41	13,100
17 Jan 13	19.59000 +0.06	19.65	19.24	19.65	9,500
16 Jan 13	19.53000 -0.07	19.64	19.52	19.64	5,900
15 Jan 13	19.60000 +0.07	19.76	19.55	19.65	16,000
14 Jan 13	19.53000 +0.74	19.53	19.02	19.14	56,400
11 Jan 13	18.79000 -0.04	18.97	18.67	18.97	5,300
10 Jan 13	18.83000 -0.03	19.01	18.58	18.88	25,000
09 Jan 13	18.86000 -0.14	19.02	18.63	18.91	7,500
08 Jan 13	19.00000 +0.07	19.12	18.95	19.12	3,500
07 Jan 13	18.93000 +0.33	19.20	18.60	18.60	33,200
04 Jan 13	18.60490 +0.13	18.99	18.49	18.50	13,800
03 Jan 13	18.47000 +0.26	18.55	18.00	18.05	18,100
02 Jan 13	18.21000 +0.27	18.25	17.97	17.97	36,700
31 Dec 12	17.94000 +0.28	17.94	17.52	17.69	19,000
28 Dec 12	17.66000 -0.19	17.93	17.66	17.90	11,600
27 Dec 12	17.85000 +0.03	17.96	17.78	17.83	2,800
26 Dec 12	17.82340 +0.05	17.95	17.77	17.88	5,900
24 Dec 12	17.77000 +0.14	17.80	17.63	17.79	2,800
21 Dec 12	17.63000 -0.25	17.88	17.22	17.80	29,000
20 Dec 12	17.88000 -0.06	18.00	17.75	17.88	18,900
19 Dec 12	17.94000 +0.04	18.00	17.80	17.90	12,700
18 Dec 12	17.90000 +0.07	17.94	17.70	17.78	15,100
17 Dec 12	17.83000 +0.03	17.88	17.80	17.80	14,300
14 Dec 12	17.79990 +0.06	17.85	17.70	17.85	2,800
13 Dec 12	17.74000 -0.19	17.87	17.63	17.87	4,000
12 Dec 12	17.93000 +0.11	18.05	17.81	17.92	13,800
11 Dec 12	17.82000 +0.26	18.00	17.62	17.62	19,400
10 Dec 12	17.56000 +0.10	17.88	17.50	17.55	5,100
07 Dec 12	17.46000 +0.24	17.52	17.23	17.27	17,400
06 Dec 12	17.22000 -0.22	17.42	17.20	17.40	3,200
05 Dec 12	17.44000 -0.06	17.75	17.35	17.59	8,400
04 Dec 12	17.50000 -0.03	17.70	17.30	17.51	16,900
03 Dec 12	17.53000 +0.03	17.74	17.36	17.60	6,700
30 Nov 12	17.50000 +0.07	17.88	17.28	17.28	14,300
29 Nov 12	17.43000 -0.07	17.70	17.41	17.59	10,900
28 Nov 12	17.50000 -0.27	17.74	17.42	17.66	11,200
27 Nov 12	17.77000 +0.02	17.90	17.66	17.75	18,800
26 Nov 12	17.75000 +0.15	17.99	17.50	17.50	14,800
23 Nov 12	17.60000 +0.47	17.60	17.20	17.25	11,200
21 Nov 12	17.13000 -0.06	17.25	17.11	17.17	3,800
20 Nov 12	17.19000 +0.09	17.26	16.90	17.19	3,000
19 Nov 12	17.10000 +0.24	17.51	16.60	17.48	13,500
16 Nov 12	16.86000 +0.06	17.07	16.35	16.79	21,900
15 Nov 12	16.80000 -0.52	17.40	16.01	17.22	27,300
14 Nov 12	17.32000 -0.02	17.56	17.02	17.43	6,500
13 Nov 12	17.34000 -0.39	17.82	17.02	17.43	10,500
12 Nov 12	17.73000 -0.37	18.02	17.54	18.02	21,700
09 Nov 12	18.10000 -0.08	18.20	17.96	18.20	35,900
08 Nov 12	18.18000 +0.00	18.46	18.17	18.43	14,800
07 Nov 12	18.18000 -0.20	18.46	18.03	18.32	9,200
06 Nov 12	18.38000 +0.04	18.50	18.31	18.35	23,300
05 Nov 12	18.34000 +0.21	18.50	18.12	18.18	15,400
02 Nov 12	18.13000 -0.07	18.18	18.02	18.18	900
01 Nov 12	18.20000 +0.00	18.30	18.06	18.29	10,700
31 Oct 12	18.19990 +0.12	18.45	17.99	18.34	23,400
26 Oct 12	18.08000 -0.02	18.20	17.19	17.95	26,800
25 Oct 12	18.10000 -0.15	18.50	17.85	18.50	20,500
24 Oct 12	18.25000 -0.10	18.40	18.10	18.35	7,200
23 Oct 12	18.35000 +0.11	18.35	17.60	18.23	20,300
22 Oct 12	18.24000 +1.10	18.50	18.00	18.00	90,900
19 Oct 12	17.14000 -0.07	17.44	16.91	17.19	13,500
18 Oct 12	17.21000 +0.15	17.37	17.10	17.18	10,100
17 Oct 12	17.06000 +0.33	17.21	16.91	17.02	26,100
16 Oct 12	16.73000 +0.12	16.90	16.35	16.90	13,800
15 Oct 12	16.61000 +1.22	16.96	16.17	16.21	48,300
12 Oct 12	15.39000 -0.14	15.55	15.23	15.55	11,200
11 Oct 12	15.53000 +0.02	15.66	15.15	15.49	7,900
10 Oct 12	15.51000 -0.19	15.71	15.31	15.67	42,300
09 Oct 12	15.70000 -0.23	15.95	15.66	15.82	4,700
08 Oct 12	15.93000 +0.23	15.95	15.93	15.95	600
05 Oct 12	15.70000 -0.10	16.05	15.62	15.65	21,900
04 Oct 12	15.80000 -0.17	15.95	15.69	15.95	8,300
03 Oct 12	15.97000 +0.10	16.10	15.94	16.10	3,400
02 Oct 12	15.87000 +0.22	16.16	15.50	15.50	21,300
01 Oct 12	15.65000 +0.14	15.76	15.21	15.62	8,200
28 Sep 12	15.51010 +0.04	15.64	15.08	15.45	11,400
27 Sep 12	15.47000 -0.02	15.69	15.10	15.28	10,200
26 Sep 12	15.49000 -0.06	15.54	15.02	15.02	3,700
25 Sep 12	15.55000 +0.20	15.58	15.40	15.50	5,100
24 Sep 12	15.35000 +0.46	15.69	15.08	15.56	30,900
21 Sep 12	14.89000 +0.10	15.09	14.70	14.98	7,500
20 Sep 12	14.79000 -0.24	15.09	14.58	14.76	13,900
19 Sep 12	15.03000 -0.01	15.10	14.92	15.05	18,300
18 Sep 12	15.04000 -0.15	15.39	14.83	15.21	8,500
17 Sep 12	15.19000 -0.18	15.30	14.49	15.21	12,100
14 Sep 12	15.37000 +0.09	15.39	15.13	15.28	24,900
13 Sep 12	15.28000 +0.33	15.35	14.99	14.99	21,600
12 Sep 12	14.95000 -0.09	15.27	14.88	15.00	4,500
11 Sep 12	15.04000 -0.35	15.38	14.71	15.35	12,500
10 Sep 12	15.39000 -0.11	15.50	15.10	15.39	4,900
07 Sep 12	15.50000 +0.12	15.54	15.30	15.30	1,000
06 Sep 12	15.38000 -0.01	15.38	15.11	15.38	5,700
05 Sep 12	15.39000 +0.09	15.40	15.25	15.25	1,500
04 Sep 12	15.30000 -0.15	15.40	15.07	15.07	3,100
31 Aug 12	15.45000 -0.01	15.56	15.40	15.51	5,500
30 Aug 12	15.46000 +0.25	15.56	15.01	15.01	9,400
29 Aug 12	15.21000 +0.14	15.21	15.21	15.21	200
28 Aug 12	15.07000 -0.21	15.30	15.00	15.00	8,400
27 Aug 12	15.28000 +0.13	15.28	14.92	15.15	1,900
24 Aug 12	15.15000 +0.06	15.18	15.01	15.18	2,200
23 Aug 12	15.09000 +0.18	15.09	14.78	14.78	10,400
22 Aug 12	14.91000 +0.11	15.00	14.65	14.76	19,300
21 Aug 12	14.80000 +0.16	14.83	14.66	14.69	6,100
20 Aug 12	14.64000 -0.01	14.64	14.50	14.50	900
17 Aug 12	14.65000 +0.20	14.65	14.30	14.30	6,100
16 Aug 12	14.45000 +0.05	14.63	14.31	14.33	6,800
15 Aug 12	14.40000 -0.23	14.70	14.26	14.70	11,500
14 Aug 12	14.63000 -0.02	14.89	14.33	14.34	4,300
13 Aug 12	14.65000 -0.08	14.75	14.39	14.65	3,700
10 Aug 12	14.73000 -0.15	14.90	14.70	14.71	2,800
09 Aug 12	14.88000 +0.11	14.89	14.71	14.75	1,500
08 Aug 12	14.77000 -0.03	14.99	14.72	14.99	4,300
07 Aug 12	14.80000 +0.24	14.87	14.68	14.68	7,400
06 Aug 12	14.56000 +0.11	14.61	14.34	14.50	6,700
03 Aug 12	14.45000 +0.05	14.53	14.32	14.53	3,100
02 Aug 12	14.40000 -0.03	14.57	14.22	14.31	3,600
01 Aug 12	14.43000 -0.14	14.60	14.26	14.55	2,800
31 Jul 12	14.57000 +0.22	14.70	14.34	14.43	10,800
30 Jul 12	14.35000 -0.35	14.70	14.35	14.65	12,900
27 Jul 12	14.70000 +0.11	14.72	14.48	14.59	12,000
26 Jul 12	14.59000 +0.22	14.70	14.34	14.34	30,100
25 Jul 12	14.37000 -0.16	14.65	14.22	14.43	25,700
24 Jul 12	14.53000 -0.18	14.79	14.35	14.79	13,000
23 Jul 12	14.71000 +0.92	14.79	14.20	14.28	33,300
20 Jul 12	13.79000 -0.21	14.32	13.79	14.00	22,700
19 Jul 12	14.00000 +0.24	14.00	13.65	13.74	8,200
18 Jul 12	13.76000 +0.17	13.89	13.62	13.78	7,900
17 Jul 12	13.59000 -0.36	13.95	13.59	13.72	6,900
16 Jul 12	13.95000 +0.00	14.00	13.75	13.90	4,800
13 Jul 12	13.95000 +0.03	13.99	13.94	13.99	2,300
12 Jul 12	13.92000 -0.19	14.00	13.76	14.00	11,300
11 Jul 12	14.11000 -0.26	14.57	14.09	14.50	9,600
10 Jul 12	14.37000 -0.04	14.69	14.19	14.35	4,800
09 Jul 12	14.41000 +0.04	14.50	14.31	14.50	10,400
06 Jul 12	14.37000 -0.05	14.80	14.11	14.35	14,200
05 Jul 12	14.41500 +0.03	14.56	14.20	14.32	13,000
03 Jul 12	14.38000 +0.20	14.38	14.08	14.34	400
02 Jul 12	14.18000 +0.32	14.71	13.98	14.00	35,900
29 Jun 12	13.86000 +0.31	14.10	13.65	13.65	32,700
28 Jun 12	13.55000 +0.08	13.56	13.38	13.50	1,300
27 Jun 12	13.47000 -0.03	13.65	13.47	13.50	11,100
26 Jun 12	13.50000 -0.14	13.69	13.40	13.55	6,300
25 Jun 12	13.64000 -0.09	13.82	13.55	13.55	6,700
22 Jun 12	13.73000 -0.16	13.88	13.73	13.85	3,200
21 Jun 12	13.89000 -0.01	13.89	13.69	13.71	1,200
20 Jun 12	13.90000 +0.05	14.00	13.54	13.73	18,400
19 Jun 12	13.85000 +0.00	13.94	13.67	13.67	21,300
18 Jun 12	13.85000 -0.14	13.93	13.50	13.60	17,100
15 Jun 12	13.99000 +0.09	14.04	13.72	13.74	13,700
14 Jun 12	13.89820 -0.16	14.13	13.62	13.93	10,200
13 Jun 12	14.06000 -0.09	14.15	13.84	14.02	5,300
12 Jun 12	14.15000 +0.00	14.15	14.01	14.01	5,100
11 Jun 12	14.15000 +0.01	14.31	13.78	14.19	7,500
08 Jun 12	14.14000 -0.04	14.20	14.05	14.08	16,000
07 Jun 12	14.18000 -0.02	14.31	14.04	14.22	14,800
06 Jun 12	14.20000 +0.12	14.20	14.15	14.16	8,800
05 Jun 12	14.08000 -0.07	14.22	13.89	14.22	16,200
04 Jun 12	14.15000 +0.49	14.25	13.77	13.77	10,600
01 Jun 12	13.66000 -0.31	14.02	13.11	13.79	5,100
31 May 12	13.97000 -0.02	14.12	13.77	13.99	6,600
30 May 12	13.99000 +0.05	14.21	13.90	13.90	6,100
29 May 12	13.94000 +0.17	14.14	13.84	13.92	2,000
25 May 12	13.77000 -0.16	13.91	13.76	13.76	1,300
24 May 12	13.93000 +0.06	13.97	13.75	13.83	36,500
23 May 12	13.87000 -0.04	14.05	13.70	13.94	8,000
22 May 12	13.91000 -0.24	14.29	13.91	14.15	5,000
21 May 12	14.15000 -0.04	14.18	13.86	14.13	6,600
18 May 12	14.19000 +0.14	14.20	13.80	14.15	11,000
17 May 12	14.05000 -0.10	14.30	13.80	13.97	22,500
16 May 12	14.15000 +0.02	14.30	13.89	14.25	13,700
15 May 12	14.13000 +0.12	14.25	14.01	14.19	11,000
14 May 12	14.01000 -0.24	14.20	13.71	14.00	19,600
11 May 12	14.25000 -0.51	14.80	14.19	14.37	37,800
10 May 12	14.76000 -0.08	14.92	14.54	14.70	8,800
09 May 12	14.84000 +0.51	14.94	14.06	14.06	19,000
08 May 12	14.33000 -0.17	14.52	14.18	14.43	13,000
07 May 12	14.50000 -0.69	15.00	14.23	14.23	53,000
04 May 12	15.19000 -0.10	15.40	15.08	15.40	14,200
03 May 12	15.29000 -0.46	15.72	15.10	15.57	21,000
02 May 12	15.75000 -0.15	15.90	15.55	15.90	9,800
01 May 12	15.90000 -0.20	16.07	15.80	16.06	14,000
30 Apr 12	16.10000 -0.03	16.17	15.80	16.15	6,700
27 Apr 12	16.13000 +0.09	16.26	15.94	16.22	3,100
26 Apr 12	16.04000 +0.08	16.24	15.54	15.95	21,300
25 Apr 12	15.96180 -0.10	16.38	15.92	16.38	8,300
24 Apr 12	16.06000 -0.21	16.61	15.83	16.30	27,400
23 Apr 12	16.27000 -0.96	17.23	15.59	17.23	66,400
20 Apr 12	17.23000 -0.27	17.62	17.07	17.62	18,000
19 Apr 12	17.50000 -0.27	17.99	17.50	17.96	7,500
18 Apr 12	17.77000 +0.07	17.77	17.53	17.72	2,800
17 Apr 12	17.70000 -0.12	17.99	17.67	17.78	7,900
16 Apr 12	17.82000 +0.04	17.87	17.56	17.56	4,900
13 Apr 12	17.78000 +0.05	17.84	17.40	17.40	900
12 Apr 12	17.73000 -0.04	17.98	17.61	17.77	2,800
11 Apr 12	17.77000 +0.15	17.79	17.59	17.63	3,200
10 Apr 12	17.62000 -0.21	17.75	17.62	17.68	2,300
09 Apr 12	17.83000 +0.05	17.85	17.66	17.70	6,900
05 Apr 12	17.78000 -0.04	17.99	17.76	17.84	7,000
04 Apr 12	17.82000 -0.04	17.99	17.53	17.99	8,300
03 Apr 12	17.86000 +0.03	17.99	17.76	17.90	10,600
02 Apr 12	17.83000 -0.01	17.90	16.82	17.34	5,600
30 Mar 12	17.84000 -0.16	17.95	17.70	17.95	5,800
29 Mar 12	18.00000 +0.18	18.00	17.24	17.40	13,000
28 Mar 12	17.82000 -0.03	17.82	17.54	17.80	4,300
27 Mar 12	17.85000 +0.07	17.89	17.69	17.73	14,700
26 Mar 12	17.78000 -0.07	17.86	17.52	17.77	6,500
23 Mar 12	17.85000 +0.00	17.91	16.94	17.91	9,500
22 Mar 12	17.85000 -0.05	17.87	17.75	17.75	2,000
21 Mar 12	17.90000 +0.05	17.91	17.74	17.87	11,000
20 Mar 12	17.85120 -0.10	17.99	17.63	17.99	5,500
19 Mar 12	17.95000 +0.10	18.00	17.73	17.90	11,600
16 Mar 12	17.85100 +0.04	17.94	17.64	17.78	18,200
15 Mar 12	17.81000 -0.09	17.95	17.73	17.89	17,600
14 Mar 12	17.90000 +0.39	17.90	17.37	17.39	10,900
13 Mar 12	17.51000 +0.48	17.66	17.00	17.06	20,100
12 Mar 12	17.03000 +0.03	17.25	16.99	17.00	22,700
09 Mar 12	17.00000 +0.18	17.12	16.82	16.98	18,400
08 Mar 12	16.82000 +0.49	16.89	16.46	16.46	5,000
07 Mar 12	16.33100 +0.23	16.43	16.06	16.06	3,600
06 Mar 12	16.09800 -0.09	16.18	15.77	16.04	18,700
05 Mar 12	16.19000 -0.52	16.69	15.78	16.57	21,700
02 Mar 12	16.71000 -0.22	16.85	16.50	16.81	11,500
01 Mar 12	16.93000 +0.09	16.93	16.66	16.75	4,700
29 Feb 12	16.84000 +0.23	16.95	16.62	16.62	11,100
28 Feb 12	16.61000 +0.01	16.70	16.44	16.50	12,600
27 Feb 12	16.60000 -0.33	16.82	16.56	16.58	31,100
24 Feb 12	16.92990 -0.28	17.21	16.83	17.21	2,400
23 Feb 12	17.21000 +0.11	17.21	17.00	17.01	3,500
22 Feb 12	17.10000 -0.09	17.29	16.84	17.19	13,600
21 Feb 12	17.19000 -0.06	17.38	17.17	17.38	50,500
17 Feb 12	17.25000 +0.14	17.41	17.18	17.20	11,400
16 Feb 12	17.11000 -0.03	17.20	16.50	17.07	2,500
15 Feb 12	17.14000 +0.11	17.33	16.99	17.33	15,100
14 Feb 12	17.03000 +0.25	17.28	16.58	16.66	11,000
13 Feb 12	16.78000 -0.34	17.05	16.72	17.00	17,400
10 Feb 12	17.12000 +0.12	17.13	16.61	16.61	1,600
09 Feb 12	17.00000 +0.00	17.20	16.66	17.01	13,000
08 Feb 12	17.00000 +0.30	17.00	16.64	16.73	3,600
07 Feb 12	16.70000 -0.22	17.00	16.60	16.69	7,500
06 Feb 12	16.92000 -0.07	17.33	16.57	16.89	47,600
03 Feb 12	16.99000 -0.47	17.67	16.76	17.57	67,600
02 Feb 12	17.46000 -0.39	17.90	17.41	17.90	13,200
01 Feb 12	17.85000 +0.03	17.96	17.75	17.80	25,400
31 Jan 12	17.82000 +0.23	17.84	17.56	17.59	18,500
30 Jan 12	17.59000 -0.09	17.73	17.30	17.51	28,600
27 Jan 12	17.68000 -0.99	18.50	17.51	18.29	81,800
26 Jan 12	18.67000 -0.32	18.94	18.41	18.60	15,700
25 Jan 12	18.99000 +0.13	19.14	18.33	18.72	28,800
24 Jan 12	18.86000 -0.47	19.28	18.83	19.22	26,800
23 Jan 12	19.33000 +0.13	20.33	19.29	20.00	72,600
20 Jan 12	19.20000 +0.42	19.21	18.65	18.77	23,100
19 Jan 12	18.78000 +0.29	18.87	17.77	18.50	23,900
18 Jan 12	18.49000 +0.03	18.50	18.14	18.14	15,800
17 Jan 12	18.46000 +0.26	18.46	18.22	18.42	3,700
13 Jan 12	18.20000 -0.03	18.28	18.02	18.23	3,500
12 Jan 12	18.23000 +0.00	18.46	18.00	18.04	6,200
11 Jan 12	18.23000 -0.07	18.30	17.86	18.30	4,000
10 Jan 12	18.30000 +0.22	18.49	18.09	18.18	19,900
09 Jan 12	18.08000 +0.07	18.20	17.70	17.98	10,200
06 Jan 12	18.01000 +0.06	18.32	17.95	17.97	10,300
05 Jan 12	17.95000 +0.13	18.02	17.80	18.02	7,800
04 Jan 12	17.82000 -0.25	18.17	17.73	18.17	14,900
03 Jan 12	18.07000 +0.53	18.35	17.42	17.64	31,700
30 Dec 11	17.54000 +0.04	17.65	17.41	17.42	2,900
29 Dec 11	17.50000 -0.05	17.57	17.30	17.35	4,900
28 Dec 11	17.55000 -0.03	17.57	17.27	17.37	2,700
27 Dec 11	17.57990 -0.01	17.58	17.33	17.51	7,000
23 Dec 11	17.59000 -0.08	17.68	17.49	17.51	11,300
22 Dec 11	17.67000 -0.02	17.69	17.48	17.64	4,100
21 Dec 11	17.69000 +0.00	17.69	17.49	17.69	3,300
20 Dec 11	17.69000 +0.27	17.69	17.48	17.66	3,600
19 Dec 11	17.42000 -0.08	17.69	17.37	17.53	3,900
16 Dec 11	17.50000 +0.04	17.57	17.28	17.57	2,600
15 Dec 11	17.46000 +0.02	17.69	17.42	17.55	12,000
14 Dec 11	17.44000 -0.39	17.90	17.37	17.90	8,600
13 Dec 11	17.83000 +0.21	18.00	17.47	18.00	3,900
12 Dec 11	17.62000 +0.16	17.62	17.20	17.47	4,000
09 Dec 11	17.46000 -0.36	17.71	16.98	16.98	24,100
08 Dec 11	17.82000 -0.03	17.85	17.70	17.80	1,500
07 Dec 11	17.85000 +0.02	17.96	17.57	17.83	21,100
06 Dec 11	17.83000 -0.15	18.00	17.60	17.80	7,000
05 Dec 11	17.98000 +0.42	18.00	17.61	17.94	4,900
02 Dec 11	17.56000 +0.05	17.84	17.38	17.51	6,900
01 Dec 11	17.51000 +0.14	17.54	16.93	17.20	58,300
30 Nov 11	17.37000 +0.45	17.49	17.01	17.20	6,000
29 Nov 11	16.92000 +0.22	17.12	16.67	16.91	1,900
28 Nov 11	16.70000 +0.42	16.85	16.45	16.45	9,000
25 Nov 11	16.28000 +0.05	16.50	16.00	16.00	2,300
23 Nov 11	16.23000 -0.27	16.38	16.14	16.21	4,000
22 Nov 11	16.50000 +0.17	16.80	15.93	16.19	14,300
21 Nov 11	16.33000 -0.65	16.53	15.90	16.53	16,000
18 Nov 11	16.98000 -0.25	17.38	16.93	17.38	3,000
17 Nov 11	17.23000 -0.77	17.94	16.90	17.90	7,600
16 Nov 11	18.00000 +0.51	18.14	17.39	17.39	2,000
15 Nov 11	17.49000 +0.19	17.55	17.07	17.14	5,000
14 Nov 11	17.30000 -0.04	17.50	17.01	17.02	4,100
11 Nov 11	17.34000 -0.06	17.50	17.24	17.45	12,200
10 Nov 11	17.40000 +0.17	17.62	17.25	17.62	2,000
09 Nov 11	17.23000 -0.89	17.64	17.06	17.50	31,100
08 Nov 11	18.12000 +0.15	18.20	17.75	18.20	17,500
07 Nov 11	17.97000 -0.40	18.15	17.58	17.70	20,000
04 Nov 11	18.37000 -0.07	18.43	17.87	18.00	4,200
03 Nov 11	18.44000 -0.04	18.75	17.60	18.21	17,200
02 Nov 11	18.48000 +0.65	18.53	17.85	18.00	5,200
01 Nov 11	17.83000 -0.67	18.00	17.04	17.66	26,500
31 Oct 11	18.50000 -0.27	18.88	18.21	18.24	17,200
28 Oct 11	18.77000 +1.66	19.33	16.90	16.90	48,000
27 Oct 11	17.11000 +0.54	17.15	16.90	17.04	12,100
26 Oct 11	16.57000 -0.22	16.80	16.32	16.72	47,600
25 Oct 11	16.79000 -0.05	16.96	16.54	16.95	21,200
24 Oct 11	16.84000 +1.91	17.14	15.75	15.79	61,600
21 Oct 11	14.93000 +0.20	15.06	14.58	15.05	15,800
20 Oct 11	14.73000 -0.02	15.05	14.49	14.49	12,900
19 Oct 11	14.75000 -0.15	15.00	14.36	14.90	7,400
18 Oct 11	14.90000 -0.34	15.14	14.47	15.14	17,300
17 Oct 11	15.24000 -0.20	15.46	15.00	15.35	5,000
14 Oct 11	15.44000 +0.34	15.50	15.25	15.42	2,800
13 Oct 11	15.10000 -0.10	15.22	15.00	15.12	17,300
12 Oct 11	15.20000 +0.21	15.40	15.00	15.26	19,000
11 Oct 11	14.99000 -0.40	15.70	14.86	15.29	24,600
10 Oct 11	15.39000 +0.66	15.39	14.51	14.83	15,800
07 Oct 11	14.73000 -0.17	15.11	14.60	15.11	5,300
06 Oct 11	14.90000 +0.52	15.10	14.10	14.27	11,300
05 Oct 11	14.38000 +0.56	14.40	13.65	13.92	23,100
04 Oct 11	13.82000 +0.13	13.82	13.11	13.45	14,400
03 Oct 11	13.69000 -0.18	14.18	13.26	13.87	37,200
30 Sep 11	13.87000 +0.32	13.90	13.10	13.56	23,900
29 Sep 11	13.55000 -0.05	13.89	13.51	13.59	1,400
28 Sep 11	13.60000 -0.45	14.21	13.40	14.01	10,800
27 Sep 11	14.05000 +0.24	14.33	13.86	14.28	7,300
26 Sep 11	13.81000 -0.24	14.10	13.63	14.01	8,200
23 Sep 11	14.05000 -0.30	14.50	13.23	14.19	6,900
22 Sep 11	14.35000 -0.61	14.45	14.00	14.43	10,600
21 Sep 11	14.96000 -0.42	15.32	14.96	15.31	6,300
20 Sep 11	15.38000 -0.09	15.51	15.10	15.14	8,800
19 Sep 11	15.47000 -0.03	15.50	15.28	15.28	1,600
16 Sep 11	15.50000 +0.03	15.50	15.22	15.50	3,500
15 Sep 11	15.47000 -0.03	15.57	15.22	15.56	7,100
14 Sep 11	15.50000 +0.32	15.63	14.95	15.21	11,100
13 Sep 11	15.18000 +0.23	15.30	14.68	15.15	14,100
12 Sep 11	14.95000 -0.25	15.21	14.66	14.80	17,600
09 Sep 11	15.20000 -0.25	15.78	15.05	15.29	8,600
08 Sep 11	15.45000 -0.20	15.98	15.31	15.62	17,600
07 Sep 11	15.65000 +0.77	15.81	15.02	15.27	15,100
06 Sep 11	14.88000 -0.22	15.21	14.75	14.75	39,400
02 Sep 11	15.10000 -0.11	15.60	14.51	15.36	53,100
01 Sep 11	15.21000 +0.33	15.70	15.03	15.18	47,100
31 Aug 11	14.88000 +0.68	15.12	14.60	14.90	58,300
30 Aug 11	14.20000 +0.42	14.75	13.65	13.90	35,500
29 Aug 11	13.78000 +0.52	13.91	13.26	13.26	12,000
26 Aug 11	13.26000 +0.36	13.76	12.77	13.19	47,900
25 Aug 11	12.90000 +0.16	13.50	12.67	12.98	42,200
24 Aug 11	12.74000 +0.04	12.74	12.50	12.61	17,100
23 Aug 11	12.70000 +0.30	12.82	12.30	12.30	20,300
22 Aug 11	12.40000 +0.09	12.74	12.27	12.50	16,700
19 Aug 11	12.31000 -0.41	12.90	12.17	12.65	31,400
18 Aug 11	12.72000 -1.39	13.66	12.60	13.66	56,000
17 Aug 11	14.11000 -0.12	14.37	14.07	14.26	14,000
16 Aug 11	14.23000 -0.14	14.32	14.10	14.25	13,100
15 Aug 11	14.37000 +0.22	14.47	14.08	14.13	11,600
12 Aug 11	14.15000 +0.27	14.48	13.95	13.95	17,000
11 Aug 11	13.88000 +0.92	14.52	13.20	13.21	33,600
10 Aug 11	12.96000 -1.19	13.96	12.34	13.93	84,000
09 Aug 11	14.15000 -0.75	14.63	13.30	14.47	121,500
08 Aug 11	14.90000 -1.37	15.94	14.31	15.85	53,000
05 Aug 11	16.27000 -0.36	16.79	16.13	16.79	11,300
04 Aug 11	16.63000 -0.58	17.18	16.41	16.92	32,600
03 Aug 11	17.21000 -0.06	17.31	16.78	17.31	26,200
02 Aug 11	17.27000 -0.82	17.72	17.17	17.47	48,400
01 Aug 11	18.09000 -0.15	18.43	17.90	18.35	20,800
29 Jul 11	18.24000 -0.54	18.75	18.13	18.74	12,500
28 Jul 11	18.78000 -0.05	19.38	18.72	18.80	13,700
27 Jul 11	18.83000 -0.74	19.60	18.70	19.47	20,800
26 Jul 11	19.57000 +0.27	19.97	19.24	19.39	17,200
25 Jul 11	19.30000 -0.35	19.80	19.25	19.54	19,400
22 Jul 11	19.64700 +0.04	19.75	19.34	19.60	25,400
21 Jul 11	19.61000 -0.39	20.05	19.36	20.05	36,000
20 Jul 11	20.00000 -0.31	20.51	19.87	20.44	23,700
19 Jul 11	20.31000 -0.07	20.59	20.07	20.43	8,400
18 Jul 11	20.38000 +0.11	20.60	20.02	20.25	15,600
15 Jul 11	20.27000 +0.02	20.40	20.01	20.32	11,100
14 Jul 11	20.25000 -0.15	20.57	19.95	20.21	10,800
13 Jul 11	20.40000 +0.28	20.75	20.21	20.30	21,000
12 Jul 11	20.12000 +0.32	20.43	19.68	19.68	28,100
11 Jul 11	19.80000 -0.07	19.95	19.44	19.76	20,500
08 Jul 11	19.87000 -0.06	19.97	19.59	19.61	6,400
07 Jul 11	19.93000 +0.22	19.98	19.57	19.90	14,500
06 Jul 11	19.71000 -0.19	19.99	19.27	19.99	24,600
05 Jul 11	19.90000 -0.03	19.99	19.27	19.88	27,100
01 Jul 11	19.93000 -0.07	20.02	19.57	20.02	11,500
30 Jun 11	20.00000 +0.20	20.01	19.60	19.60	14,000
29 Jun 11	19.80000 +0.19	19.82	19.57	19.82	2,500
28 Jun 11	19.61000 +0.51	19.70	19.01	19.01	7,100
27 Jun 11	19.10000 +0.26	19.54	18.89	18.89	16,200
24 Jun 11	18.84000 +0.23	18.84	18.50	18.71	2,500
23 Jun 11	18.61000 -0.04	18.84	18.00	18.39	18,900
22 Jun 11	18.65000 +0.28	18.75	18.40	18.40	7,500
21 Jun 11	18.37000 +0.32	18.80	18.00	18.21	31,200
20 Jun 11	18.05000 -0.06	18.26	17.87	18.03	3,500
17 Jun 11	18.11000 +0.31	18.31	17.66	17.90	15,900
16 Jun 11	17.80000 +0.08	18.24	17.50	17.79	38,700
15 Jun 11	17.72000 -0.28	18.15	17.41	17.87	17,000
14 Jun 11	18.00000 +0.16	18.40	17.00	18.06	42,400
13 Jun 11	17.84000 -0.50	18.31	17.60	18.31	44,300
10 Jun 11	18.34000 -0.91	19.69	18.00	18.74	58,500
09 Jun 11	19.25000 -0.21	19.44	19.01	19.41	11,000
08 Jun 11	19.46000 -0.60	19.98	19.24	19.96	21,500
07 Jun 11	20.06000 +0.14	20.25	19.88	19.88	10,100
06 Jun 11	19.92000 -0.45	20.30	19.83	20.15	23,300
03 Jun 11	20.37100 -0.03	20.45	20.10	20.25	23,000
02 Jun 11	20.40000 -0.20	20.72	20.25	20.55	35,400
01 Jun 11	20.60000 -0.35	21.64	20.55	20.81	62,000
31 May 11	20.94900 +0.43	20.95	20.40	20.74	13,700
27 May 11	20.52000 +0.17	20.76	20.18	20.35	9,200
26 May 11	20.35000 +0.19	20.44	20.16	20.16	11,100
25 May 11	20.16000 +0.02	20.20	19.82	19.82	13,900
24 May 11	20.14000 +0.00	20.25	20.00	20.25	6,100
23 May 11	20.14000 -0.46	20.23	19.90	20.20	39,500
20 May 11	20.60000 +0.15	21.00	20.20	20.49	19,100
19 May 11	20.45000 +0.13	20.55	20.25	20.50	18,600
18 May 11	20.32000 +0.17	20.49	19.93	20.21	11,100
17 May 11	20.15000 -0.10	20.38	19.79	20.11	10,300
16 May 11	20.25000 -0.23	20.50	19.95	20.37	10,800
13 May 11	20.48000 -0.13	20.75	20.37	20.70	6,200
12 May 11	20.61000 +0.93	20.66	19.60	19.60	22,200
11 May 11	19.68000 +0.18	20.16	19.68	19.72	18,200
10 May 11	19.50000 +0.09	19.67	19.25	19.25	8,900
09 May 11	19.41000 -0.09	20.07	18.95	19.39	20,000
06 May 11	19.50000 -0.02	19.97	19.27	19.70	11,000
05 May 11	19.52000 -0.30	19.68	19.01	19.63	10,700
04 May 11	19.82000 -0.54	20.36	19.39	20.36	36,400
03 May 11	20.36000 -0.75	21.26	20.35	21.15	13,000
02 May 11	21.11000 -0.26	21.57	21.11	21.57	16,000
29 Apr 11	21.37000 +0.12	21.56	21.25	21.25	20,000
28 Apr 11	21.25000 +0.17	21.30	20.96	20.96	16,000
27 Apr 11	21.08000 +0.10	21.19	20.91	21.08	25,000
26 Apr 11	20.98000 +1.04	21.19	20.15	20.25	63,500
25 Apr 11	19.94310 -0.35	20.35	19.80	20.35	22,600
21 Apr 11	20.29000 -0.49	21.91	19.91	21.86	76,500
20 Apr 11	20.78000 -0.26	21.61	20.66	21.30	45,600
19 Apr 11	21.04000 +1.35	21.25	20.00	20.00	119,200
18 Apr 11	19.69000 -0.21	19.89	19.57	19.57	33,000
15 Apr 11	19.90000 +0.04	19.91	19.68	19.77	11,000
14 Apr 11	19.86000 +0.26	19.88	19.52	19.68	14,700
13 Apr 11	19.60000 +0.27	19.80	19.49	19.50	14,700
12 Apr 11	19.33000 -0.16	19.77	19.20	19.58	50,400
11 Apr 11	19.49000 -0.01	19.58	19.15	19.56	15,400
08 Apr 11	19.50000 +0.45	19.53	18.92	18.92	31,300
07 Apr 11	19.05000 +0.16	19.09	18.73	19.00	9,000
06 Apr 11	18.89000 +0.14	19.12	18.74	19.12	13,800
05 Apr 11	18.75000 -0.37	19.47	18.75	19.17	41,500
04 Apr 11	19.12000 +0.42	19.26	18.70	18.70	27,000
01 Apr 11	18.70000 +0.31	18.70	18.37	18.54	14,400
31 Mar 11	18.39000 +0.17	18.72	18.08	18.20	18,900
30 Mar 11	18.22000 +0.06	18.35	17.91	18.19	18,900
29 Mar 11	18.16000 +0.32	18.17	17.74	18.00	9,100
28 Mar 11	17.84000 +0.21	17.99	17.55	17.56	16,100
25 Mar 11	17.63000 -0.07	17.75	17.63	17.73	11,000
24 Mar 11	17.70000 +0.14	17.75	17.41	17.57	17,200
23 Mar 11	17.56000 -0.08	17.72	17.25	17.66	5,600
22 Mar 11	17.64000 +0.07	17.71	17.45	17.71	10,700
21 Mar 11	17.57000 +0.52	17.67	17.05	17.50	41,300
18 Mar 11	17.05000 +0.01	17.33	16.85	17.15	69,900
17 Mar 11	17.04000 -0.06	17.38	17.03	17.31	8,200
16 Mar 11	17.10000 +0.30	17.29	16.49	16.79	32,600
15 Mar 11	16.80000 +0.18	16.85	16.00	16.09	41,200
14 Mar 11	16.62000 +0.08	16.62	16.25	16.42	21,500
11 Mar 11	16.54000 -0.11	16.65	16.09	16.26	11,100
10 Mar 11	16.65000 -0.35	16.90	16.45	16.85	31,900
09 Mar 11	17.00000 -0.22	17.09	16.70	16.79	29,100
08 Mar 11	17.21500 +0.03	17.29	16.79	17.00	15,900
07 Mar 11	17.18500 -0.55	17.58	16.68	17.58	30,700
04 Mar 11	17.73000 -0.18	17.92	17.60	17.84	10,900
03 Mar 11	17.91000 +0.56	18.20	17.20	17.20	46,000
02 Mar 11	17.35000 -0.15	17.46	16.90	17.30	32,800
01 Mar 11	17.50000 -0.87	18.20	17.36	18.04	94,500
28 Feb 11	18.37000 +0.57	18.39	17.78	18.11	46,300
25 Feb 11	17.80000 +0.19	18.22	17.39	17.52	17,300
24 Feb 11	17.61000 +0.04	17.84	16.79	17.17	44,800
23 Feb 11	17.57000 -0.30	18.03	17.09	18.03	69,500
22 Feb 11	17.87000 -0.34	18.40	17.70	18.01	103,900
18 Feb 11	18.21000 -1.06	19.46	18.01	19.41	139,900
17 Feb 11	19.27000 -0.33	19.84	19.12	19.62	45,200
16 Feb 11	19.60000 -0.20	20.13	19.26	20.12	34,400
15 Feb 11	19.80000 -0.18	19.90	19.21	19.79	62,600
14 Feb 11	19.98000 -1.21	21.16	19.93	21.10	54,600
11 Feb 11	21.19000 +0.04	21.77	21.11	21.28	19,600
10 Feb 11	21.15000 +0.04	21.35	20.76	21.07	16,200
09 Feb 11	21.11000 -0.42	21.69	20.75	21.32	16,700
08 Feb 11	21.52600 +0.03	21.74	21.03	21.74	16,400
07 Feb 11	21.50000 +0.39	21.85	21.17	21.67	42,100
04 Feb 11	21.11000 +0.87	21.37	20.40	20.46	68,600
03 Feb 11	20.24000 +0.12	20.50	20.16	20.20	18,300
02 Feb 11	20.12000 +0.49	20.24	19.60	20.00	39,000
01 Feb 11	19.63000 +0.25	19.73	19.03	19.32	32,300
31 Jan 11	19.37560 -0.71	19.78	19.09	19.22	66,500
28 Jan 11	20.09000 -0.35	20.53	19.70	20.24	65,100
27 Jan 11	20.44000 -0.01	20.59	20.19	20.46	54,300
26 Jan 11	20.45000 +0.24	21.00	20.35	20.80	163,600
25 Jan 11	20.21000 +0.51	20.26	19.77	19.92	42,400
24 Jan 11	19.70000 +2.00	20.99	19.40	19.40	242,500
21 Jan 11	17.70000 +0.04	18.14	17.32	17.65	20,100
20 Jan 11	17.66000 -0.70	18.06	17.18	18.06	65,100
19 Jan 11	18.36000 +0.11	18.56	18.12	18.24	16,600
18 Jan 11	18.25000 -0.51	18.93	18.22	18.72	28,600
14 Jan 11	18.76000 +0.01	18.94	18.41	18.70	38,000
13 Jan 11	18.75000 +0.11	18.89	18.50	18.89	16,600
12 Jan 11	18.64000 +0.42	18.95	18.31	18.85	51,900
11 Jan 11	18.22000 +0.22	18.52	18.14	18.49	28,100
10 Jan 11	18.00010 -0.25	18.22	17.90	18.06	23,700
07 Jan 11	18.25100 -0.33	18.54	18.17	18.50	14,300
06 Jan 11	18.58000 -0.16	18.83	18.26	18.83	20,800
05 Jan 11	18.74000 -0.04	18.92	18.47	18.70	13,600
04 Jan 11	18.78000 -0.10	19.12	18.24	19.00	61,900
03 Jan 11	18.88000 +0.25	19.00	18.75	18.75	24,900
31 Dec 10	18.63000 -0.05	18.85	18.57	18.85	13,500
30 Dec 10	18.68000 -0.13	18.85	18.60	18.85	23,400
29 Dec 10	18.81000 +0.14	18.84	18.65	18.75	33,100
28 Dec 10	18.67000 -0.08	18.97	18.62	18.90	14,100
27 Dec 10	18.75000 +0.04	18.94	18.73	18.76	12,300
23 Dec 10	18.71000 -0.10	18.87	18.65	18.83	8,900
22 Dec 10	18.81000 -0.01	18.92	18.71	18.75	14,200
21 Dec 10	18.82000 +0.03	19.08	18.61	19.00	43,600
20 Dec 10	18.79000 -0.01	19.54	18.73	19.54	130,500
17 Dec 10	18.80000 +0.20	18.90	18.54	18.72	25,300
16 Dec 10	18.60000 +0.17	18.88	18.37	18.50	55,300
15 Dec 10	18.43000 +0.48	18.50	18.05	18.05	59,500
14 Dec 10	17.95000 +0.46	18.50	17.72	17.97	163,500
13 Dec 10	17.49000 +0.17	17.74	17.28	17.62	79,100
10 Dec 10	17.32000 +0.43	17.60	16.73	17.11	47,500
09 Dec 10	16.89000 +0.49	17.29	16.21	16.39	38,300
08 Dec 10	16.40000 +0.17	16.46	16.18	16.40	25,000
07 Dec 10	16.23000 +0.06	16.31	15.75	16.31	20,200
06 Dec 10	16.17000 -0.18	16.97	15.91	16.97	20,100
03 Dec 10	16.35000 -0.06	16.74	16.26	16.74	18,300
02 Dec 10	16.41010 -0.09	16.72	16.27	16.48	28,200
01 Dec 10	16.50000 +0.15	16.95	16.29	16.50	54,800
30 Nov 10	16.34990 +0.07	16.39	15.78	16.03	44,300
29 Nov 10	16.28000 -0.34	16.44	15.89	16.41	39,400
26 Nov 10	16.62000 -0.38	17.00	16.29	17.00	41,800
24 Nov 10	17.00000 -0.17	17.49	16.81	17.17	52,900
23 Nov 10	17.16970 -0.07	17.50	17.01	17.45	34,400
22 Nov 10	17.24000 +0.24	17.78	16.69	17.00	71,300
19 Nov 10	17.00000 +1.30	17.33	15.74	15.76	144,600
18 Nov 10	15.70000 +0.61	15.95	15.05	15.05	107,400
17 Nov 10	15.09000 +0.09	15.16	14.90	14.90	12,800
16 Nov 10	15.00000 -0.27	15.22	14.57	15.22	25,800
15 Nov 10	15.27000 +0.43	15.48	14.84	14.84	31,400
12 Nov 10	14.84000 -0.23	15.20	14.72	15.10	25,400
11 Nov 10	15.07000 -0.32	15.30	14.94	14.94	11,800
10 Nov 10	15.39000 +0.28	15.39	14.70	14.95	14,100
09 Nov 10	15.11000 -0.28	15.39	14.95	15.39	123,500
08 Nov 10	15.39000 -0.05	15.45	15.09	15.21	11,100
05 Nov 10	15.44000 +0.02	15.49	15.35	15.42	22,200
04 Nov 10	15.42000 +0.42	15.60	14.94	14.94	82,400
03 Nov 10	15.00000 -0.30	15.31	14.53	15.10	80,100
02 Nov 10	15.30000 +0.02	15.36	15.00	15.16	50,900
01 Nov 10	15.28000 -0.04	15.43	15.06	15.32	36,400
29 Oct 10	15.32000 +0.03	15.46	15.21	15.46	21,800
28 Oct 10	15.29000 -0.23	15.60	15.11	15.60	24,200
27 Oct 10	15.52000 +0.45	15.94	14.80	15.00	224,000
26 Oct 10	15.07000 -0.39	15.30	14.86	14.92	51,600
25 Oct 10	15.46000 -0.79	16.50	15.16	16.25	131,200
22 Oct 10	16.25000 +0.57	16.50	15.64	16.02	111,900
21 Oct 10	15.68000 +0.23	16.10	15.59	15.59	27,900
20 Oct 10	15.45000 +0.04	15.63	15.25	15.25	20,000
19 Oct 10	15.41000 -0.42	15.98	15.31	15.52	37,100
18 Oct 10	15.83000 +0.03	16.22	15.51	15.90	36,700
15 Oct 10	15.80000 +0.24	15.90	15.65	15.70	15,700
14 Oct 10	15.56000 +0.91	15.59	14.85	14.93	50,900
13 Oct 10	14.65000 +0.30	14.92	14.40	14.45	37,300
12 Oct 10	14.35000 +0.10	14.45	14.06	14.35	18,800
11 Oct 10	14.25010 -0.02	14.65	14.16	14.16	11,200
08 Oct 10	14.27000 -0.12	15.07	13.61	13.61	11,900
07 Oct 10	14.38990 -0.22	15.12	14.14	14.61	37,400
06 Oct 10	14.61000 -0.23	15.07	14.45	14.89	11,200
05 Oct 10	14.84000 +0.41	15.24	14.40	14.49	86,600
04 Oct 10	14.43000 +0.45	14.44	14.07	14.14	46,400
01 Oct 10	13.98000 +0.06	14.06	13.70	14.06	19,300
30 Sep 10	13.92000 -0.29	14.25	13.53	14.07	42,700
29 Sep 10	14.21000 -0.09	14.40	14.01	14.30	17,900
28 Sep 10	14.30000 +0.05	14.44	14.15	14.27	6,200
27 Sep 10	14.25000 -0.14	14.48	14.09	14.42	17,700
24 Sep 10	14.39000 +0.10	14.47	13.71	13.71	18,000
23 Sep 10	14.29000 +0.03	14.41	14.12	14.12	8,100
22 Sep 10	14.26000 +0.02	14.43	13.89	14.25	6,800
21 Sep 10	14.24000 -0.12	14.42	14.04	14.10	13,500
20 Sep 10	14.36000 +0.06	14.60	13.98	14.21	29,000
17 Sep 10	14.30000 +0.59	14.44	13.69	13.69	28,000
16 Sep 10	13.71000 +0.02	13.73	13.40	13.70	18,500
15 Sep 10	13.69000 +0.00	13.70	13.41	13.41	20,400
14 Sep 10	13.69000 +0.21	13.69	13.35	13.47	15,900
13 Sep 10	13.48000 +0.64	13.69	12.85	12.92	35,200
10 Sep 10	12.84000 -0.02	12.98	12.74	12.87	6,200
09 Sep 10	12.86000 +0.01	12.88	12.70	12.88	8,200
08 Sep 10	12.85000 -0.02	12.86	12.81	12.86	3,900
07 Sep 10	12.86990 -0.10	13.00	12.80	12.97	6,600
03 Sep 10	12.97000 +0.07	13.21	12.83	12.90	24,600
02 Sep 10	12.90000 +0.40	12.90	12.55	12.61	19,600
01 Sep 10	12.50000 +0.50	12.59	12.09	12.09	59,000
31 Aug 10	12.00000 -0.06	12.15	11.80	11.86	14,900
30 Aug 10	12.06000 +0.06	12.20	11.89	11.90	15,400
27 Aug 10	12.00000 +0.25	12.13	11.77	11.77	19,400
26 Aug 10	11.74900 +0.11	12.01	11.65	11.98	6,800
25 Aug 10	11.64000 -0.19	11.81	11.42	11.49	31,400
24 Aug 10	11.83000 -0.12	11.84	11.38	11.43	22,600
23 Aug 10	11.95000 +0.54	12.14	11.72	11.73	38,700
20 Aug 10	11.41000 -0.09	11.55	11.40	11.55	10,300
19 Aug 10	11.50000 -0.04	11.54	11.22	11.32	7,400
18 Aug 10	11.54120 -0.04	11.60	11.32	11.32	7,800
17 Aug 10	11.58000 +0.18	11.74	11.14	11.42	14,600
16 Aug 10	11.40000 +1.06	11.83	10.61	10.76	120,100
13 Aug 10	10.34000 -0.26	10.80	10.34	10.80	5,400
12 Aug 10	10.60000 -0.10	10.86	10.37	10.37	25,900
11 Aug 10	10.70000 -0.22	10.97	10.48	10.80	21,200
10 Aug 10	10.92000 -0.07	10.99	10.79	10.95	6,600
09 Aug 10	10.99000 -0.06	11.22	10.83	11.05	25,200
06 Aug 10	11.05000 -0.07	11.32	10.61	11.32	22,900
05 Aug 10	11.12000 +0.02	11.26	10.42	11.10	7,500
04 Aug 10	11.10000 -0.17	11.25	10.94	11.07	28,800
03 Aug 10	11.27000 +0.54	11.45	10.80	10.80	59,400
02 Aug 10	10.73000 +0.15	10.88	10.46	10.70	24,900
30 Jul 10	10.58000 +0.06	10.70	10.24	10.26	10,500
29 Jul 10	10.52000 +0.08	10.73	10.20	10.58	28,700
28 Jul 10	10.44000 +0.14	10.67	9.90	10.15	24,900
27 Jul 10	10.30000 +0.23	10.42	10.04	10.08	37,800
26 Jul 10	10.07000 +1.52	10.17	9.15	9.15	115,300
23 Jul 10	8.55000 -0.27	8.84	8.55	8.66	89,600
22 Jul 10	8.82000 +0.39	8.95	8.53	8.53	13,900
21 Jul 10	8.43010 -0.26	8.79	8.43	8.58	6,100
20 Jul 10	8.69000 +0.02	8.69	8.48	8.66	4,400
19 Jul 10	8.67000 +0.11	8.67	8.44	8.50	6,600
16 Jul 10	8.56000 -0.22	8.74	8.41	8.74	3,500
15 Jul 10	8.78000 +0.04	8.79	8.53	8.70	4,000
14 Jul 10	8.74000 +0.13	8.74	8.48	8.53	19,900
13 Jul 10	8.61000 +0.15	8.65	8.43	8.52	7,300
12 Jul 10	8.46000 +0.06	8.47	8.28	8.28	2,800
09 Jul 10	8.40000 +0.05	8.45	8.24	8.24	3,700
08 Jul 10	8.35000 +0.01	8.45	8.19	8.19	5,500
07 Jul 10	8.34000 +0.14	8.34	8.13	8.21	5,000
06 Jul 10	8.20000 -0.09	8.33	8.02	8.16	12,000
02 Jul 10	8.29000 +0.10	8.32	8.14	8.18	4,500
01 Jul 10	8.19000 -0.15	8.34	8.05	8.27	2,500
30 Jun 10	8.34000 +0.19	8.49	8.07	8.49	7,100
29 Jun 10	8.15000 -0.45	8.53	8.10	8.40	9,200
28 Jun 10	8.60000 +0.17	8.60	8.38	8.46	31,000
25 Jun 10	8.43000 -0.05	8.57	8.32	8.46	7,600
24 Jun 10	8.48000 -0.05	8.59	8.31	8.49	6,800
23 Jun 10	8.53000 -0.12	8.76	8.49	8.50	6,400
22 Jun 10	8.65000 -0.06	8.82	8.38	8.62	8,400
21 Jun 10	8.71000 +0.26	8.71	8.50	8.63	7,500
18 Jun 10	8.45000 -0.24	8.59	8.34	8.53	18,300
17 Jun 10	8.69500 -0.05	8.90	8.65	8.81	6,700
16 Jun 10	8.74000 +0.03	8.88	8.70	8.80	36,200
15 Jun 10	8.71000 +0.06	8.89	8.45	8.65	29,200
14 Jun 10	8.65000 -0.01	8.75	8.35	8.66	10,900
11 Jun 10	8.66000 -0.01	8.66	8.53	8.53	500
10 Jun 10	8.67000 +0.09	8.67	8.53	8.58	3,800
09 Jun 10	8.58000 +0.18	8.59	8.41	8.48	2,700
08 Jun 10	8.40000 -0.19	8.65	8.40	8.40	900
07 Jun 10	8.59000 -0.07	8.68	8.20	8.58	2,000
04 Jun 10	8.66000 +0.07	8.69	8.21	8.21	3,000
03 Jun 10	8.59000 +0.00	8.60	8.53	8.59	7,300
02 Jun 10	8.59000 +0.10	8.59	8.41	8.58	9,000
01 Jun 10	8.49000 -0.33	8.68	8.49	8.68	3,200
28 May 10	8.82000 -0.26	9.01	8.61	9.01	15,600
27 May 10	9.08000 +0.26	9.19	8.77	8.87	78,700
26 May 10	8.82000 +0.06	9.00	8.65	8.97	8,000
25 May 10	8.76000 -0.07	8.89	8.51	8.51	5,500
24 May 10	8.83000 -0.08	9.07	8.53	8.90	15,600
21 May 10	8.91000 -0.04	9.00	8.60	8.75	10,400
20 May 10	8.95000 -0.45	9.30	8.83	9.21	17,000
19 May 10	9.39990 -0.07	9.64	9.30	9.42	2,400
18 May 10	9.47000 -0.06	9.72	9.47	9.57	3,600
17 May 10	9.53000 -0.03	9.90	9.21	9.90	16,600
14 May 10	9.55500 -0.24	9.71	9.39	9.71	3,100
13 May 10	9.79100 -0.08	9.88	9.79	9.80	14,800
12 May 10	9.87010 +0.06	9.92	9.79	9.92	6,600
11 May 10	9.81000 +0.03	9.85	9.13	9.13	3,400
10 May 10	9.78000 +0.33	9.92	9.73	9.81	17,800
07 May 10	9.45000 -0.17	9.69	9.35	9.44	16,100
06 May 10	9.62000 -0.21	9.81	9.10	9.75	19,600
05 May 10	9.83000 -0.12	9.94	9.74	9.88	6,900
04 May 10	9.95000 -0.07	9.95	9.82	9.83	13,500
03 May 10	10.02000 -0.01	10.28	9.90	9.90	18,900
30 Apr 10	10.03000 -0.18	10.30	10.03	10.23	13,100
29 Apr 10	10.21000 +0.15	10.30	10.01	10.01	11,200
28 Apr 10	10.06000 +0.03	10.06	9.90	10.00	9,700
27 Apr 10	10.03000 +0.24	10.19	9.59	9.59	71,000
26 Apr 10	9.79000 -0.24	10.59	9.55	10.50	54,800
23 Apr 10	10.03000 +0.09	10.11	9.95	10.00	8,900
22 Apr 10	9.94000 +0.02	10.09	9.78	9.80	8,000
21 Apr 10	9.92000 +0.20	10.04	9.74	9.74	15,500
20 Apr 10	9.72000 +0.02	9.87	9.63	9.73	9,400
19 Apr 10	9.70000 +0.16	9.80	9.42	9.60	8,900
16 Apr 10	9.54000 -0.19	9.79	9.38	9.54	19,600
15 Apr 10	9.73000 +0.11	9.79	9.60	9.71	15,700
14 Apr 10	9.62000 -0.04	9.72	9.52	9.58	19,200
13 Apr 10	9.66000 -0.07	9.88	9.51	9.71	14,500
12 Apr 10	9.73000 -0.08	10.01	9.64	9.70	37,400
09 Apr 10	9.81000 -0.82	10.58	9.45	10.37	196,700
08 Apr 10	10.63000 -0.14	10.65	10.52	10.65	13,900
07 Apr 10	10.77000 -0.02	10.79	10.61	10.71	6,500
06 Apr 10	10.79000 +0.16	10.79	10.51	10.55	18,900
05 Apr 10	10.63000 -0.05	10.67	10.50	10.65	11,700
01 Apr 10	10.68000 -0.02	10.68	10.56	10.56	2,500
31 Mar 10	10.70000 +0.07	10.70	10.32	10.63	15,600
30 Mar 10	10.63000 -0.02	10.66	10.54	10.66	17,900
29 Mar 10	10.65000 -0.25	10.77	10.55	10.74	18,900
26 Mar 10	10.90000 -0.09	10.99	10.58	10.99	14,000
25 Mar 10	10.99000 +0.06	10.99	10.86	10.96	8,100
24 Mar 10	10.93000 +0.30	11.09	10.41	10.50	13,100
23 Mar 10	10.63000 -0.04	10.68	10.41	10.54	11,800
22 Mar 10	10.67000 +0.09	10.72	10.39	10.41	6,100
19 Mar 10	10.58000 -0.32	10.91	10.36	10.91	13,500
18 Mar 10	10.90000 +0.07	11.09	10.50	10.75	13,800
17 Mar 10	10.83000 -0.39	11.24	10.68	11.24	44,000
16 Mar 10	11.22000 +0.07	11.25	11.06	11.23	7,900
15 Mar 10	11.15000 +0.38	11.45	10.92	11.45	21,300
12 Mar 10	10.77000 +0.02	10.79	10.61	10.69	9,200
11 Mar 10	10.75000 -0.13	10.81	10.52	10.73	9,000
10 Mar 10	10.88000 -0.25	11.18	10.65	11.03	36,900
09 Mar 10	11.13000 -0.10	11.49	11.04	11.20	6,100
08 Mar 10	11.23000 -0.19	11.48	11.15	11.48	22,200
05 Mar 10	11.42000 -0.02	11.45	11.30	11.35	17,800
04 Mar 10	11.44000 +0.14	11.48	11.36	11.39	20,200
03 Mar 10	11.30000 +0.23	11.34	11.04	11.22	23,200
02 Mar 10	11.07000 +0.17	11.20	10.91	10.95	33,500
01 Mar 10	10.90000 +0.15	10.94	10.81	10.89	7,600
26 Feb 10	10.75000 -0.10	10.91	10.74	10.81	8,400
25 Feb 10	10.84900 -0.05	10.95	10.79	10.79	8,700
24 Feb 10	10.90000 +0.09	10.95	10.77	10.77	43,200
23 Feb 10	10.81000 +0.00	10.82	10.74	10.81	18,500
22 Feb 10	10.81000 +0.52	10.89	10.40	10.40	52,800
19 Feb 10	10.29000 -0.01	10.41	10.17	10.23	7,600
18 Feb 10	10.30000 +0.03	10.30	10.20	10.29	900
17 Feb 10	10.26700 -0.06	10.33	10.01	10.25	9,400
16 Feb 10	10.33000 +0.05	10.36	10.26	10.36	18,200
12 Feb 10	10.28000 +0.17	10.35	10.12	10.12	26,100
11 Feb 10	10.11000 -0.08	10.15	9.87	10.06	19,100
10 Feb 10	10.19000 +0.04	10.19	10.09	10.10	700
09 Feb 10	10.15000 +0.22	10.20	9.77	9.80	18,100
08 Feb 10	9.93000 +0.09	9.95	9.74	9.74	4,100
05 Feb 10	9.84000 -0.04	9.94	9.55	9.75	12,300
04 Feb 10	9.88000 -0.13	10.41	9.85	10.41	9,200
03 Feb 10	10.01000 -0.09	10.09	9.79	9.96	17,300
02 Feb 10	10.10000 -0.03	10.19	9.87	10.15	12,500
01 Feb 10	10.13000 +0.07	10.20	9.75	9.89	19,400
29 Jan 10	10.06000 -0.07	10.19	9.92	10.15	28,500
28 Jan 10	10.13000 -0.05	10.33	9.75	10.33	22,500
27 Jan 10	10.18000 +0.14	10.40	9.94	9.95	21,400
26 Jan 10	10.04000 -0.46	10.25	9.89	10.19	45,100
25 Jan 10	10.50000 +1.50	10.84	9.32	9.32	151,900
22 Jan 10	9.00000 -0.18	9.15	9.00	9.15	11,800
21 Jan 10	9.18000 -0.02	9.31	8.95	9.12	14,900
20 Jan 10	9.20000 -0.10	9.20	9.04	9.18	5,200
19 Jan 10	9.30010 +0.13	9.34	9.13	9.16	15,700
15 Jan 10	9.17000 -0.02	9.20	8.95	9.20	3,600
14 Jan 10	9.19500 -0.01	9.22	9.03	9.20	3,000
13 Jan 10	9.20000 +0.07	9.21	9.12	9.18	6,400
12 Jan 10	9.13000 -0.06	9.19	8.95	8.97	4,400
11 Jan 10	9.19000 -0.01	9.20	8.73	8.73	8,600
08 Jan 10	9.20000 +0.01	9.20	9.03	9.03	5,700
07 Jan 10	9.19000 +0.11	9.20	8.96	9.08	7,500
06 Jan 10	9.08000 -0.01	9.09	8.83	9.09	5,800
05 Jan 10	9.09000 +0.46	9.11	8.71	8.71	20,900
04 Jan 10	8.63000 +0.35	8.81	8.50	8.50	18,000
31 Dec 09	8.28000 +0.03	8.36	8.15	8.36	27,700
30 Dec 09	8.25000 -0.16	8.35	8.06	8.35	9,100
29 Dec 09	8.41000 +0.07	8.41	8.22	8.25	26,600
28 Dec 09	8.34000 +0.00	8.37	8.02	8.35	24,900

Silicom Ltd.

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	40.56000 -0.51	41.86	39.50	40.50	196,391
19 Oct 26	41.07500 +0.71	42.25	40.06	42.14	183,117
16 Oct 26	40.37000 -3.22	42.90	40.00	42.90	201,172
15 Oct 26	43.59000 -2.31	44.38	40.70	42.86	226,038
14 Oct 26	45.90000 -8.91	52.83	44.70	52.83	413,333
13 Oct 26	54.81000 -0.61	55.79	53.72	53.89	109,459
12 Oct 26	55.42000 -3.50	58.83	53.70	58.83	168,516
09 Oct 26	58.92000 +2.08	59.75	56.06	57.86	167,096
08 Oct 26	56.84000 -3.11	59.25	55.23	58.46	160,334
07 Oct 26	59.95000 -1.70	60.44	58.41	59.84	141,658
06 Oct 26	61.65000 +0.48	63.00	60.56	61.41	121,813
05 Oct 26	61.17000 +1.14	62.76	56.50	58.56	180,232
02 Oct 26	60.03000 +6.40	60.73	54.50	54.99	256,507
01 Oct 26	53.63000 +1.33	53.74	51.51	52.34	66,430
30 Sep 26	52.30000 +0.93	54.25	51.04	51.91	117,055
29 Sep 26	51.37000 +0.28	53.40	50.95	51.86	101,001
28 Sep 26	51.09000 -1.69	52.88	50.54	52.78	130,890
25 Sep 26	52.78000 +1.16	53.31	50.60	52.14	124,030
24 Sep 26	51.62000 +3.04	51.67	46.55	47.02	129,163
23 Sep 26	48.58000 -1.00	49.60	47.61	48.90	141,307
22 Sep 26	49.58000 +0.85	50.52	48.07	48.07	127,182
21 Sep 26	48.73000 +2.74	49.81	46.00	46.37	257,276
18 Sep 26	45.98500 +0.49	46.47	44.70	46.00	103,218
17 Sep 26	45.50000 +3.02	47.47	43.00	43.95	230,436
16 Sep 26	42.48000 -0.21	44.50	41.00	42.44	231,253
15 Sep 26	42.69000 +1.67	43.22	40.52	41.43	189,078
14 Sep 26	41.02000 -1.23	42.73	40.10	41.10	165,844
11 Sep 26	42.25000 +1.78	43.24	41.06	41.65	94,623
10 Sep 26	40.47500 -2.53	42.60	40.40	41.09	193,369
09 Sep 26	43.00000 -0.40	44.44	42.62	42.76	85,667
08 Sep 26	43.40000 +2.53	46.60	41.75	41.92	201,518
04 Sep 26	40.87000 +0.81	41.27	39.89	40.57	81,144
03 Sep 26	40.06500 +0.56	40.69	38.56	39.80	88,960
02 Sep 26	39.50500 -0.56	42.00	39.08	41.19	241,002
01 Sep 26	40.06000 -2.99	43.63	39.90	42.00	144,112
31 Aug 26	43.05000 +0.85	45.65	40.76	41.33	178,324
28 Aug 26	42.20000 -5.43	47.75	40.80	47.00	286,764
27 Aug 26	47.63000 +2.70	47.98	45.62	46.35	412,171
26 Aug 26	44.93000 +1.64	45.87	42.38	43.71	152,161
25 Aug 26	43.29000 +1.48	43.93	41.32	42.07	109,539
24 Aug 26	41.81500 -2.13	43.37	41.44	42.93	155,336
21 Aug 26	43.94000 +2.54	43.94	40.56	42.93	152,435
20 Aug 26	41.40000 -1.69	43.74	41.17	42.60	137,191
19 Aug 26	43.09000 -2.82	46.83	42.49	46.12	239,666
18 Aug 26	45.91000 -2.74	47.87	45.00	47.04	188,025
17 Aug 26	48.65000 -0.85	52.00	48.14	49.52	409,020
14 Aug 26	49.50000 +4.61	52.04	45.74	45.91	621,171
13 Aug 26	44.89000 -1.70	46.85	44.50	44.54	139,648
12 Aug 26	46.59000 +0.68	49.35	45.92	46.94	268,077
11 Aug 26	45.91000 +4.12	46.44	42.11	42.11	102,737
10 Aug 26	41.79500 -0.30	44.13	41.49	43.52	141,872
07 Aug 26	42.09000 +0.57	42.94	39.68	42.48	126,519
06 Aug 26	41.52000 -2.60	45.31	41.10	42.98	140,946
05 Aug 26	44.12000 -2.43	46.46	43.49	46.46	115,496
04 Aug 26	46.55000 +5.34	46.73	42.31	42.31	166,718
03 Aug 26	41.21000 +1.38	41.99	35.62	38.47	112,280
31 Jul 26	39.83000 +1.35	41.61	39.10	41.61	174,523
30 Jul 26	38.48000 +3.56	40.40	36.51	37.84	195,627
29 Jul 26	34.92000 -3.10	43.60	34.00	40.93	423,001
28 Jul 26	38.02000 -1.36	39.22	35.95	38.38	250,585
27 Jul 26	39.38000 -0.34	41.58	38.00	39.80	136,350
24 Jul 26	39.72000 -2.55	43.19	39.25	41.52	119,833
23 Jul 26	42.27000 -2.01	44.98	41.75	43.79	147,067
22 Jul 26	44.28000 -2.52	47.80	43.44	45.57	106,597
21 Jul 26	46.80000 +2.37	48.00	44.00	45.03	98,143
20 Jul 26	44.43000 +0.37	46.22	43.41	44.17	86,964
17 Jul 26	44.06000 +4.00	44.80	37.72	38.95	192,632
16 Jul 26	40.06500 -1.34	41.03	38.92	41.03	233,241
15 Jul 26	41.40000 -1.73	44.00	39.58	43.77	201,309
14 Jul 26	43.13000 +0.46	45.26	41.58	43.25	122,552
13 Jul 26	42.67000 -1.50	44.58	41.13	43.54	356,143
10 Jul 26	44.17000 +0.27	44.40	42.50	43.90	88,577
09 Jul 26	43.90000 +2.29	45.01	41.90	41.90	64,430
08 Jul 26	41.61000 +2.04	42.04	38.92	38.92	94,723
07 Jul 26	39.57000 -4.00	42.78	39.10	42.37	136,154
06 Jul 26	43.57000 +0.98	46.90	42.95	43.73	140,802
02 Jul 26	42.59000 -1.59	52.47	39.80	49.10	386,499
01 Jul 26	44.18000 -3.76	48.01	43.50	47.37	184,687
30 Jun 26	47.94000 +6.01	52.95	46.38	50.83	421,924
29 Jun 26	41.93000 +0.83	43.48	39.10	40.71	195,591
26 Jun 26	41.10000 +0.62	42.09	38.10	40.04	255,137
25 Jun 26	40.48000 +1.50	42.00	37.10	39.08	181,063
24 Jun 26	38.98000 -2.22	41.41	38.51	41.12	104,541
23 Jun 26	41.20000 -3.76	44.00	40.81	42.84	99,450
22 Jun 26	44.96000 -1.99	47.16	44.53	47.15	107,326
18 Jun 26	46.94500 +2.42	47.25	44.05	45.07	152,168
17 Jun 26	44.53000 -0.88	47.95	43.50	45.90	168,270
16 Jun 26	45.41000 -2.49	49.50	44.47	47.10	150,282
15 Jun 26	47.90000 +1.45	48.39	44.59	47.81	225,727
12 Jun 26	46.45000 -1.21	49.76	46.45	47.90	109,362
11 Jun 26	47.66000 +2.89	48.71	40.57	44.77	103,102
10 Jun 26	44.77000 +1.34	46.63	41.00	42.98	242,432
09 Jun 26	43.43000 +0.11	44.34	38.97	44.34	141,139
08 Jun 26	43.32000 +5.27	43.98	39.08	40.14	140,884
05 Jun 26	38.05000 -4.93	42.00	37.12	41.85	118,110
04 Jun 26	42.98000 -1.00	44.82	41.50	42.49	100,668
03 Jun 26	43.98000 -0.73	44.95	43.20	43.37	104,496
02 Jun 26	44.71000 +6.22	44.90	37.81	39.00	224,404
01 Jun 26	38.49000 -1.81	40.91	38.13	39.91	154,686
29 May 26	40.30000 -3.46	45.20	40.02	44.21	127,797
28 May 26	43.76000 -3.30	47.66	43.76	47.13	119,336
27 May 26	47.06000 -0.47	48.85	44.81	48.65	315,059
26 May 26	47.53000 +2.20	49.00	44.10	47.40	192,366
22 May 26	45.33000 +2.57	45.82	43.01	43.40	187,251
21 May 26	42.76000 +1.15	44.00	41.21	41.21	151,211
20 May 26	41.61000 -0.96	44.00	41.17	43.21	198,840
19 May 26	42.57000 -0.30	43.28	40.00	42.01	144,026
18 May 26	42.87000 -5.21	50.40	42.01	49.10	218,028
15 May 26	48.08000 -2.90	48.42	45.30	46.98	227,502
14 May 26	50.98000 +4.05	52.58	47.68	48.00	261,540
13 May 26	46.93000 +4.51	47.25	42.01	42.42	276,639
12 May 26	42.42000 -0.76	44.36	40.54	42.97	168,942
11 May 26	43.18000 -1.69	44.87	41.30	44.07	186,521
08 May 26	44.87000 +0.62	45.25	42.13	44.89	115,579
07 May 26	44.25000 +0.06	46.08	42.13	44.18	211,384
06 May 26	44.19000 -2.09	47.02	42.90	46.92	156,290
05 May 26	46.28000 +4.84	48.92	44.10	45.52	259,014
04 May 26	41.44000 -0.77	46.08	40.61	43.50	298,409
01 May 26	42.21000 +3.46	42.94	37.00	39.08	235,333
30 Apr 26	38.75000 +10.62	39.12	31.52	32.75	338,154
29 Apr 26	28.13000 +0.59	28.70	27.10	27.27	37,623
28 Apr 26	27.54000 -1.36	29.03	26.96	28.69	39,128
27 Apr 26	28.90000 -1.67	30.60	26.15	30.60	46,717
24 Apr 26	30.57000 +1.11	31.05	30.00	30.01	54,658
23 Apr 26	29.46000 -1.23	31.43	29.39	30.59	63,156
22 Apr 26	30.69000 -0.96	31.76	29.45	31.71	117,129
21 Apr 26	31.65000 +2.05	32.85	29.65	29.65	105,765
20 Apr 26	29.60000 +0.90	30.25	25.65	29.09	211,968
17 Apr 26	28.70000 +3.57	29.55	27.00	29.39	175,680
16 Apr 26	25.13000 +1.40	25.55	23.08	23.96	48,609
15 Apr 26	23.73000 +0.56	23.89	22.82	23.17	24,233
14 Apr 26	23.17000 -0.14	23.69	22.63	22.98	54,756
13 Apr 26	23.31000 +1.25	23.32	21.90	22.00	68,179
10 Apr 26	22.06000 +0.06	22.50	21.71	22.23	14,390
09 Apr 26	22.00000 +0.03	22.70	21.85	22.22	44,870
08 Apr 26	21.97000 +0.09	22.70	21.76	22.58	39,970
07 Apr 26	21.88000 -0.46	22.39	21.71	22.39	21,863
06 Apr 26	22.34000 +0.16	23.40	21.70	21.95	36,463
02 Apr 26	22.18000 +0.88	22.22	21.03	21.03	18,698
01 Apr 26	21.30000 +0.20	22.50	21.08	21.76	41,936
31 Mar 26	21.10000 +0.99	21.31	20.27	20.27	38,968
30 Mar 26	20.11500 -0.68	21.27	19.84	20.88	17,162
27 Mar 26	20.79000 -0.50	22.00	20.29	21.12	51,072
26 Mar 26	21.29000 -1.31	22.59	21.05	22.01	56,394
25 Mar 26	22.60000 +2.70	23.10	19.69	19.97	137,846
24 Mar 26	19.90000 +1.10	19.97	18.61	18.61	74,993
23 Mar 26	18.80000 +0.66	19.37	17.88	18.50	49,216
20 Mar 26	18.14000 -0.95	19.11	17.82	19.11	19,089
19 Mar 26	19.09000 -0.01	19.09	18.32	18.84	10,436
18 Mar 26	19.10000 -0.35	19.45	19.09	19.45	6,569
17 Mar 26	19.45000 +0.15	19.68	19.22	19.36	13,174
16 Mar 26	19.30000 +0.25	19.60	19.02	19.02	26,991
13 Mar 26	19.05000 -0.05	19.53	18.68	19.10	26,792
12 Mar 26	19.10000 -0.15	19.90	18.72	19.50	79,475
11 Mar 26	19.25000 -0.22	20.66	19.09	19.46	92,678
10 Mar 26	19.47000 +0.42	19.97	19.01	19.01	119,585
09 Mar 26	19.05000 +0.01	19.67	18.55	18.67	36,001
06 Mar 26	19.04000 +0.16	19.59	18.75	18.75	24,120
05 Mar 26	18.88000 -1.42	20.43	18.75	20.17	111,162
04 Mar 26	20.30000 +0.15	20.50	19.75	20.20	94,751
03 Mar 26	20.15000 -0.35	20.30	18.83	19.95	39,286
02 Mar 26	20.50000 +0.80	21.50	18.85	19.33	58,320
27 Feb 26	19.70000 +0.43	19.91	19.09	19.30	36,862
26 Feb 26	19.27000 -0.98	19.97	19.05	19.05	17,652
25 Feb 26	20.25000 +0.41	20.45	18.97	20.22	16,221
24 Feb 26	19.84000 +0.33	20.30	19.49	19.49	17,895
23 Feb 26	19.51000 -0.26	19.57	17.91	19.57	59,071
20 Feb 26	19.77500 +0.32	20.73	19.47	19.74	27,034
19 Feb 26	19.45000 -0.30	20.02	18.85	19.56	46,102
18 Feb 26	19.75000 -0.49	20.64	19.53	19.88	58,091
17 Feb 26	20.24000 +0.73	20.24	19.29	19.29	23,994
13 Feb 26	19.51000 +0.38	19.51	18.74	18.74	3,675
12 Feb 26	19.13000 -0.27	20.01	18.55	19.26	17,471
11 Feb 26	19.40000 -1.34	20.77	19.17	20.65	65,453
10 Feb 26	20.74000 -0.27	21.22	19.10	20.62	28,946
09 Feb 26	21.01000 +0.49	21.15	20.00	20.26	38,561
06 Feb 26	20.52000 +1.03	20.68	19.65	19.65	20,707
05 Feb 26	19.49000 -1.30	20.75	19.35	20.43	44,822
04 Feb 26	20.79000 +0.24	21.70	20.28	21.13	37,819
03 Feb 26	20.55000 +0.35	21.50	19.80	20.44	87,220
02 Feb 26	20.20000 +2.09	20.96	18.18	18.18	63,871
30 Jan 26	18.11000 -1.26	19.77	16.97	19.20	119,030
29 Jan 26	19.37000 +4.31	23.00	16.96	17.50	771,403
28 Jan 26	15.06000 -0.80	17.22	15.04	16.04	60,402
27 Jan 26	15.86000 -0.02	16.13	15.80	15.98	8,765
26 Jan 26	15.88000 -0.84	16.62	15.86	16.62	28,787
23 Jan 26	16.72000 +0.42	17.78	16.30	16.60	74,397
22 Jan 26	16.30000 +0.23	17.32	16.11	16.11	82,570
21 Jan 26	16.07000 +0.72	16.96	15.30	15.49	33,384
20 Jan 26	15.35000 -0.23	15.79	15.29	15.29	14,963
16 Jan 26	15.58000 -0.10	15.91	15.58	15.81	22,445
15 Jan 26	15.68000 +0.78	15.99	15.21	15.48	10,097
14 Jan 26	14.90000 -0.45	15.87	14.77	15.60	42,927
13 Jan 26	15.35000 +0.26	15.94	15.09	15.09	21,171
12 Jan 26	15.09000 -0.05	15.81	15.09	15.15	15,710
09 Jan 26	15.14000 +0.11	16.43	15.01	15.63	18,287
08 Jan 26	15.03000 -0.18	15.51	14.88	15.00	29,303
07 Jan 26	15.21000 +0.01	15.69	15.15	15.15	14,923
06 Jan 26	15.20000 +0.04	15.79	15.20	15.55	9,752
05 Jan 26	15.16000 +0.95	15.85	14.50	14.50	57,782
02 Jan 26	14.21000 -0.49	14.84	14.21	14.84	10,044
31 Dec 25	14.70000 +0.70	14.76	14.00	14.01	265,774
30 Dec 25	14.00000 +0.27	14.14	13.72	13.73	17,036
29 Dec 25	13.73000 -0.36	13.90	13.54	13.90	18,193
26 Dec 25	14.09000 +0.11	14.13	13.89	14.13	3,748
24 Dec 25	13.98500 +0.44	14.20	13.38	13.56	18,944
23 Dec 25	13.54820 +0.04	13.60	13.51	13.51	16,870
22 Dec 25	13.51000 +0.01	14.00	13.34	13.67	26,073
19 Dec 25	13.50000 -0.53	14.25	13.50	14.07	32,605
18 Dec 25	14.03000 -0.26	14.43	14.00	14.43	16,561
17 Dec 25	14.29000 -0.18	14.29	14.12	14.12	11,484
16 Dec 25	14.47000 -0.05	14.50	14.26	14.50	4,900
15 Dec 25	14.52000 -0.01	14.93	14.30	14.93	11,684
12 Dec 25	14.53330 -0.03	14.77	14.31	14.51	6,367
11 Dec 25	14.56500 -0.30	14.72	14.53	14.70	3,862
10 Dec 25	14.86000 +0.61	14.88	14.15	14.19	6,927
09 Dec 25	14.25000 -0.40	14.65	14.20	14.65	20,034
08 Dec 25	14.65000 -0.05	14.73	14.31	14.64	6,688
05 Dec 25	14.70000 -0.29	15.00	14.60	14.95	6,729
04 Dec 25	14.99000 -0.50	15.30	14.94	15.20	12,182
03 Dec 25	15.49000 +0.44	15.56	15.00	15.00	15,024
02 Dec 25	15.05000 -0.19	15.31	15.01	15.10	2,178
01 Dec 25	15.24500 +0.24	15.57	15.14	15.14	9,460
28 Nov 25	15.00000 -0.52	15.57	15.00	15.44	10,894
26 Nov 25	15.52000 +0.62	15.76	14.98	14.98	10,819
25 Nov 25	14.90000 +0.03	15.36	14.71	14.71	21,852
24 Nov 25	14.87000 +0.81	14.93	14.09	14.18	24,219
21 Nov 25	14.06000 +0.32	14.23	13.46	14.23	17,250
20 Nov 25	13.74000 -0.39	14.20	13.61	14.16	14,620
19 Nov 25	14.12500 -0.59	14.71	14.13	14.71	11,197
18 Nov 25	14.71000 +0.46	14.78	13.95	14.12	21,083
17 Nov 25	14.25000 -0.71	14.90	14.03	14.77	23,177
14 Nov 25	14.96000 +0.66	15.04	13.90	14.20	26,288
13 Nov 25	14.30000 -0.25	15.12	14.07	14.55	15,219
12 Nov 25	14.55000 -0.30	15.23	14.55	15.16	16,158
11 Nov 25	14.85090 -0.28	15.12	14.70	15.12	14,306
10 Nov 25	15.13000 -0.03	15.68	14.81	15.18	23,651
07 Nov 25	15.16000 -0.02	15.17	14.81	15.00	5,994
06 Nov 25	15.18000 -0.51	15.59	14.60	15.59	27,844
05 Nov 25	15.69000 -0.35	15.91	15.26	15.72	43,741
04 Nov 25	16.04000 -0.39	16.08	15.51	15.85	23,303
03 Nov 25	16.43000 +0.00	16.80	15.89	16.62	20,515
31 Oct 25	16.43000 +0.49	16.43	15.90	16.16	16,206
30 Oct 25	15.94000 -2.65	17.18	15.19	17.18	120,525
29 Oct 25	18.59000 +0.75	18.59	17.66	17.66	16,088
28 Oct 25	17.84000 +0.44	18.24	17.48	17.48	129,310
27 Oct 25	17.40000 +0.21	17.96	17.26	17.26	12,963
24 Oct 25	17.19000 -0.31	17.49	17.16	17.26	2,693
23 Oct 25	17.50000 +0.60	17.50	16.88	16.88	7,113
22 Oct 25	16.90000 +0.00	17.28	16.75	16.75	12,091
21 Oct 25	16.90000 -0.30	17.19	16.90	17.19	7,092
20 Oct 25	17.20000 -0.10	17.50	17.01	17.30	12,246
17 Oct 25	17.30000 +0.22	17.37	16.67	16.72	14,002
16 Oct 25	17.08000 -0.51	17.60	16.83	17.60	13,658
15 Oct 25	17.59000 +0.65	17.80	17.23	17.49	14,034
14 Oct 25	16.94000 -0.29	17.50	16.93	17.25	14,193
13 Oct 25	17.23000 -0.58	18.67	17.23	18.67	22,649
10 Oct 25	17.81000 -0.39	18.65	17.80	18.62	14,043
09 Oct 25	18.20000 +0.59	18.90	17.84	17.84	20,388
08 Oct 25	17.61000 +0.05	18.00	17.44	17.50	22,813
07 Oct 25	17.56000 -0.09	17.64	17.37	17.46	25,700
06 Oct 25	17.65000 +0.23	18.85	17.46	17.46	19,407
03 Oct 25	17.42000 +0.18	17.48	17.24	17.24	7,848
02 Oct 25	17.24000 -0.11	17.33	17.01	17.15	4,143
01 Oct 25	17.35000 -0.37	17.99	17.21	17.99	20,469
30 Sep 25	17.72000 +0.32	17.89	17.30	17.50	16,555
29 Sep 25	17.39500 +0.10	18.25	17.31	17.54	18,925
26 Sep 25	17.29000 -0.21	17.67	17.27	17.58	6,518
25 Sep 25	17.50000 -0.25	18.23	17.31	17.75	25,583
24 Sep 25	17.75000 -0.03	18.32	17.69	18.32	8,543
23 Sep 25	17.78000 +0.20	18.22	17.58	18.00	15,497
22 Sep 25	17.57500 +0.66	17.90	16.94	16.99	32,523
19 Sep 25	16.92000 -0.98	18.55	16.92	18.55	28,750
18 Sep 25	17.89500 +0.19	18.47	17.05	17.05	33,014
17 Sep 25	17.71000 -0.80	18.84	17.08	18.51	31,383
16 Sep 25	18.51000 -0.09	18.94	18.25	18.73	18,152
15 Sep 25	18.60000 +0.30	18.96	18.09	18.50	12,530
12 Sep 25	18.30000 -0.10	19.18	18.30	18.32	34,721
11 Sep 25	18.40000 +0.56	19.36	17.84	17.84	18,950
10 Sep 25	17.84000 +0.41	18.24	17.15	17.43	14,273
09 Sep 25	17.43000 -0.01	17.43	17.26	17.26	992
08 Sep 25	17.44000 +0.64	17.76	16.84	16.84	21,222
05 Sep 25	16.80000 +0.02	16.89	16.50	16.58	2,029
04 Sep 25	16.78000 +0.58	17.00	16.20	16.20	6,808
03 Sep 25	16.20000 +0.05	16.40	16.20	16.25	4,192
02 Sep 25	16.15500 -0.28	16.40	15.84	16.40	10,632
29 Aug 25	16.43500 +0.00	16.67	16.40	16.50	2,283
28 Aug 25	16.43000 +0.18	16.88	16.16	16.30	17,633
27 Aug 25	16.25000 +0.25	16.49	15.91	16.19	13,793
26 Aug 25	16.00000 -0.29	16.25	15.91	16.25	4,149
25 Aug 25	16.29000 +0.80	16.48	15.40	15.67	10,476
22 Aug 25	15.49000 +0.12	16.17	15.14	15.39	33,019
21 Aug 25	15.37000 +0.28	15.37	15.05	15.05	6,014
20 Aug 25	15.09000 -0.21	15.55	15.03	15.35	18,085
19 Aug 25	15.30000 -0.34	15.88	15.21	15.88	14,749
18 Aug 25	15.64000 -0.36	16.49	15.62	15.95	6,261
15 Aug 25	16.00000 -0.02	16.27	15.86	16.04	4,221
14 Aug 25	16.02000 -0.20	16.12	15.61	15.61	5,857
13 Aug 25	16.22120 +0.37	16.53	15.90	16.53	1,395
12 Aug 25	15.85000 -0.11	16.42	15.44	16.28	14,467
11 Aug 25	15.96000 -0.63	16.59	15.96	16.50	21,556
08 Aug 25	16.59500 -0.53	17.06	16.30	16.75	22,133
07 Aug 25	17.13000 +0.71	17.55	16.31	16.69	24,948
06 Aug 25	16.42000 +0.46	16.70	15.29	15.99	54,968
05 Aug 25	15.96000 -1.06	17.26	15.83	17.25	51,295
04 Aug 25	17.02500 -0.60	18.06	16.55	17.75	56,255
01 Aug 25	17.63000 +1.13	18.19	15.95	16.26	32,077
31 Jul 25	16.50000 +1.16	18.61	16.28	16.28	135,239
30 Jul 25	15.33500 -0.91	16.45	15.02	16.02	7,370
29 Jul 25	16.25000 +0.25	16.31	15.64	16.05	3,713
28 Jul 25	15.99700 +0.10	16.09	15.61	15.61	4,522
25 Jul 25	15.89520 +0.40	15.98	15.43	15.43	8,876
24 Jul 25	15.50000 -0.24	16.08	15.50	15.68	8,849
23 Jul 25	15.74000 -0.31	16.14	15.74	15.82	1,190
22 Jul 25	16.05000 +0.27	16.18	15.60	15.60	9,046
21 Jul 25	15.78000 +0.37	15.80	15.37	15.37	2,220
18 Jul 25	15.41000 -0.27	15.68	15.25	15.68	6,488
17 Jul 25	15.68000 +0.20	15.68	15.17	15.30	4,576
16 Jul 25	15.47500 +0.20	15.48	15.07	15.27	5,901
15 Jul 25	15.27000 -0.38	15.37	15.27	15.30	1,257
14 Jul 25	15.65000 +0.20	15.93	15.23	15.93	5,974
11 Jul 25	15.45000 +0.07	15.65	15.18	15.48	5,867
10 Jul 25	15.38000 -0.31	15.50	15.00	15.19	21,532
09 Jul 25	15.69000 +0.47	15.97	15.00	15.01	34,489
08 Jul 25	15.22000 +0.02	15.29	14.93	15.10	22,298
07 Jul 25	15.20000 +0.00	15.94	15.11	15.34	24,662
03 Jul 25	15.20000 -0.25	15.60	15.20	15.45	7,553
02 Jul 25	15.45000 +0.02	16.00	15.40	15.45	14,559
01 Jul 25	15.43000 -0.04	15.89	15.40	15.89	5,488
30 Jun 25	15.46600 -0.21	15.50	14.99	15.42	10,889
27 Jun 25	15.67500 +0.09	15.94	15.50	15.88	3,400
26 Jun 25	15.59000 +0.59	15.91	15.18	15.23	8,222
25 Jun 25	15.00000 -0.24	15.57	15.00	15.43	24,934
24 Jun 25	15.24000 -0.27	15.55	15.00	15.22	29,349
23 Jun 25	15.51310 +0.52	15.69	14.85	15.11	13,979
20 Jun 25	14.99000 -0.71	15.52	14.99	15.52	9,701
18 Jun 25	15.70000 +0.72	15.70	14.82	14.82	4,151
17 Jun 25	14.97500 +0.10	14.98	14.98	14.98	454
16 Jun 25	14.88000 +0.02	14.88	14.55	14.75	3,006
13 Jun 25	14.86000 -0.14	15.00	14.75	15.00	2,106
12 Jun 25	15.00000 -0.40	15.00	14.98	15.00	5,440
11 Jun 25	15.40000 +0.92	15.50	14.58	14.58	5,016
10 Jun 25	14.48000 +0.13	14.69	14.20	14.20	36,726
09 Jun 25	14.35000 -0.16	14.66	14.26	14.40	23,347
06 Jun 25	14.51000 -0.16	15.48	14.45	14.50	8,442
05 Jun 25	14.66600 +0.02	15.09	14.64	14.80	13,289
04 Jun 25	14.65000 -0.30	15.00	14.45	15.00	4,503
03 Jun 25	14.94900 +0.30	15.00	14.00	14.66	29,899
02 Jun 25	14.65000 -0.73	15.26	14.52	15.26	1,696
30 May 25	15.38000 +0.62	15.50	14.60	14.60	4,824
29 May 25	14.76000 -0.48	15.25	14.75	15.25	2,063
28 May 25	15.24000 +0.24	15.50	14.81	15.25	8,354
27 May 25	15.00000 +0.10	15.00	14.84	14.86	3,332
23 May 25	14.90000 +0.73	15.00	13.89	14.07	7,185
22 May 25	14.17000 -0.29	15.20	14.05	14.62	6,510
21 May 25	14.46000 -1.00	14.95	13.49	14.95	28,888
20 May 25	15.45990 +0.41	15.46	15.46	15.46	664
19 May 25	15.04500 -0.24	15.25	15.00	15.10	5,960
16 May 25	15.29000 -0.32	15.54	14.86	15.52	7,060
15 May 25	15.61000 -0.12	15.73	15.54	15.60	1,746
14 May 25	15.72990 +0.18	15.73	15.44	15.64	5,720
13 May 25	15.55000 +0.05	15.74	15.41	15.50	3,137
12 May 25	15.50000 +0.51	15.75	15.09	15.31	4,541
09 May 25	14.99000 -0.32	15.90	14.99	15.41	10,710
08 May 25	15.31000 -0.20	15.72	15.30	15.69	23,979
07 May 25	15.51000 +0.60	16.00	15.27	15.27	18,411
06 May 25	14.91000 -0.28	15.49	14.50	15.14	12,899
05 May 25	15.19000 +0.47	15.45	14.60	14.60	9,440
02 May 25	14.72000 +0.17	15.00	14.38	14.50	102,803
01 May 25	14.55000 +0.38	14.82	13.92	14.19	35,100
30 Apr 25	14.17400 -0.20	14.40	14.08	14.08	3,293
29 Apr 25	14.37000 -0.13	14.37	14.00	14.25	7,586
28 Apr 25	14.50000 +0.95	14.99	13.99	14.20	14,553
25 Apr 25	13.55000 -0.33	14.14	13.35	13.80	9,349
24 Apr 25	13.88000 +0.08	14.10	13.40	13.69	4,794
23 Apr 25	13.80000 +0.47	14.14	13.27	13.27	10,743
22 Apr 25	13.33000 +0.26	13.52	12.85	13.10	10,341
21 Apr 25	13.07000 -0.57	13.60	12.66	12.66	4,121
17 Apr 25	13.64000 +0.20	13.67	13.50	13.52	3,597
16 Apr 25	13.44500 +0.02	13.44	13.09	13.30	10,396
15 Apr 25	13.42000 -0.35	13.72	13.40	13.60	11,729
14 Apr 25	13.77000 +0.52	13.77	13.18	13.59	14,742
11 Apr 25	13.25000 +0.05	13.59	13.06	13.59	16,763
10 Apr 25	13.20000 -0.05	13.60	13.19	13.52	50,750
09 Apr 25	13.25000 +0.42	13.68	12.65	12.69	85,554
08 Apr 25	12.83000 -0.29	13.39	12.44	13.23	11,488
07 Apr 25	13.12000 -0.28	13.41	12.87	12.87	13,844
04 Apr 25	13.40000 -0.57	13.85	12.57	13.61	28,040
03 Apr 25	13.97000 -0.65	14.57	13.89	14.27	33,071
02 Apr 25	14.62000 -0.06	14.80	14.55	14.80	16,121
01 Apr 25	14.68000 -0.20	15.00	14.21	14.21	14,509
31 Mar 25	14.88000 -0.11	15.00	14.27	14.56	19,651
28 Mar 25	14.99000 -0.38	15.11	14.60	15.11	34,711
27 Mar 25	15.37000 +0.41	15.37	14.80	15.06	25,559
26 Mar 25	14.96000 +0.01	15.31	14.72	14.85	10,478
25 Mar 25	14.95000 +0.25	15.55	14.71	14.99	44,894
24 Mar 25	14.70000 +0.18	15.00	14.38	14.38	14,337
21 Mar 25	14.52000 -0.26	15.09	14.41	14.93	39,405
20 Mar 25	14.78000 -0.22	15.69	14.75	14.76	46,775
19 Mar 25	15.00000 +0.22	15.13	14.91	15.01	19,586
18 Mar 25	14.78000 -0.32	15.25	14.66	15.10	17,286
17 Mar 25	15.10000 +0.00	15.50	14.60	15.12	27,056
14 Mar 25	15.10000 +0.26	15.66	14.70	15.00	39,373
13 Mar 25	14.84000 -0.92	15.67	14.44	15.44	44,399
12 Mar 25	15.76000 +0.36	15.85	15.39	15.74	23,412
11 Mar 25	15.40000 +0.28	15.87	15.03	15.07	29,567
10 Mar 25	15.12000 -0.18	15.53	15.00	15.53	19,267
07 Mar 25	15.30000 -0.23	15.67	14.91	15.44	31,022
06 Mar 25	15.53000 +0.40	15.55	14.94	15.00	7,416
05 Mar 25	15.13000 -0.17	15.84	15.10	15.47	17,386
04 Mar 25	15.30000 -0.32	15.63	15.05	15.63	20,922
03 Mar 25	15.62000 -0.38	16.13	15.62	16.02	12,171
28 Feb 25	16.00000 -0.50	16.72	15.90	16.35	18,156
27 Feb 25	16.50000 -0.23	16.67	16.44	16.55	11,850
26 Feb 25	16.73000 +0.41	16.73	16.31	16.31	6,318
25 Feb 25	16.32000 -0.49	16.72	16.31	16.56	10,647
24 Feb 25	16.81000 +0.21	17.07	16.38	16.48	10,588
21 Feb 25	16.60000 -0.02	16.76	16.50	16.53	13,693
20 Feb 25	16.62000 -0.54	17.06	16.62	17.02	18,716
19 Feb 25	17.16000 +0.16	17.16	17.00	17.00	5,834
18 Feb 25	17.00000 +0.18	17.46	16.35	16.38	23,082
14 Feb 25	16.82000 +0.52	16.83	16.50	16.50	5,470
13 Feb 25	16.30000 -0.36	16.51	16.28	16.40	7,907
12 Feb 25	16.66000 +0.02	16.97	16.44	16.80	20,508
11 Feb 25	16.64000 -0.21	16.97	16.64	16.70	3,051
10 Feb 25	16.85000 -0.27	17.32	16.74	17.27	5,817
07 Feb 25	17.12300 -0.38	18.15	17.00	17.57	22,096
06 Feb 25	17.50000 +0.50	17.50	16.50	16.88	30,964
05 Feb 25	17.00000 +0.25	17.05	16.60	16.60	11,668
04 Feb 25	16.75000 -0.15	17.58	16.41	17.34	17,049
03 Feb 25	16.90000 -0.66	17.56	16.44	17.56	20,578
31 Jan 25	17.56000 +0.50	17.63	17.00	17.00	5,559
30 Jan 25	17.06000 -0.63	17.40	15.56	15.74	29,646
29 Jan 25	17.69000 +0.75	17.88	17.15	17.25	32,874
28 Jan 25	16.94000 -0.28	17.41	16.90	17.26	15,128
27 Jan 25	17.22000 -0.16	17.40	16.45	17.23	37,025
24 Jan 25	17.38000 +0.03	17.52	16.98	17.03	6,295
23 Jan 25	17.35000 +0.13	17.90	16.81	16.98	13,667
22 Jan 25	17.22000 +0.02	17.78	17.00	17.38	12,087
21 Jan 25	17.20000 +0.31	17.43	16.57	16.91	35,007
17 Jan 25	16.89000 -0.30	17.01	16.64	17.01	9,432
16 Jan 25	17.18500 +0.14	17.38	16.96	16.96	10,995
15 Jan 25	17.04000 +0.40	17.32	16.44	16.67	41,170
14 Jan 25	16.64000 -0.92	17.73	16.64	17.71	19,652
13 Jan 25	17.56000 +0.00	17.81	17.54	17.60	21,187
10 Jan 25	17.56000 +0.30	17.77	16.44	16.88	19,792
08 Jan 25	17.26000 -0.36	17.61	15.70	17.61	41,644
07 Jan 25	17.62000 -0.38	18.24	17.30	17.99	88,285
06 Jan 25	18.00000 +1.78	18.09	16.02	16.37	79,212
03 Jan 25	16.22000 +0.85	16.54	15.51	15.60	59,563
02 Jan 25	15.37000 -0.94	16.45	15.36	16.45	88,809
31 Dec 24	16.31000 +0.88	16.34	15.34	15.34	24,130
30 Dec 24	15.43000 -1.09	16.70	15.03	16.43	76,824
27 Dec 24	16.52010 +0.22	17.30	16.14	16.39	103,041
26 Dec 24	16.30000 -0.22	16.43	16.05	16.33	24,092
24 Dec 24	16.52000 +1.39	16.68	14.50	14.94	32,632
23 Dec 24	15.13000 +0.00	15.39	14.98	15.29	24,961
20 Dec 24	15.13000 +0.18	15.28	14.78	14.88	48,864
19 Dec 24	14.95000 +0.03	15.20	14.51	14.81	41,343
18 Dec 24	14.92000 -0.20	15.40	14.72	15.05	20,353
17 Dec 24	15.12000 -0.11	15.40	14.82	15.15	34,553
16 Dec 24	15.23000 +0.14	15.23	14.55	14.90	17,611
13 Dec 24	15.09000 +0.09	15.09	14.21	14.72	19,377
12 Dec 24	15.00000 +0.83	15.15	14.13	14.25	45,342
11 Dec 24	14.17000 +0.08	14.50	13.60	13.86	97,162
10 Dec 24	14.08990 +0.25	14.09	13.57	13.69	141,050
09 Dec 24	13.84000 +0.17	14.07	13.52	13.61	40,637
06 Dec 24	13.67420 -0.32	14.00	13.67	13.97	13,731
05 Dec 24	13.99000 +0.07	14.14	13.74	13.75	16,030
04 Dec 24	13.91500 +0.64	13.99	13.22	13.22	33,973
03 Dec 24	13.27030 -0.61	13.91	12.66	13.70	107,265
02 Dec 24	13.88000 +0.85	13.99	12.98	13.07	23,023
29 Nov 24	13.03000 -0.28	13.35	12.50	13.30	47,081
27 Nov 24	13.31000 -1.49	14.80	12.29	14.65	211,701
26 Nov 24	14.80000 -0.15	14.95	14.67	14.70	6,855
25 Nov 24	14.95500 +0.73	15.14	13.61	13.98	25,599
22 Nov 24	14.22000 -0.31	14.69	14.22	14.52	9,161
21 Nov 24	14.53000 +0.05	14.87	14.49	14.54	5,369
20 Nov 24	14.48000 +0.48	14.48	13.88	13.90	8,284
19 Nov 24	14.00000 +0.10	14.04	13.61	13.88	39,991
18 Nov 24	13.90000 -0.49	14.40	13.63	14.40	35,700
15 Nov 24	14.39000 +0.39	14.39	13.99	14.00	6,183
14 Nov 24	14.00000 -0.38	14.55	13.75	14.55	38,578
13 Nov 24	14.38000 +0.28	14.48	14.00	14.00	12,244
12 Nov 24	14.10000 -0.32	14.37	14.00	14.37	11,737
11 Nov 24	14.42000 +0.07	14.51	14.19	14.20	30,527
08 Nov 24	14.35000 +0.03	14.51	14.14	14.33	2,351
07 Nov 24	14.32000 +0.07	14.65	14.16	14.16	6,936
06 Nov 24	14.25200 -0.37	14.70	14.25	14.48	15,824
05 Nov 24	14.62600 +1.17	14.90	13.71	13.71	21,262
04 Nov 24	13.46000 -0.19	13.91	13.46	13.64	7,675
01 Nov 24	13.65000 +0.40	13.68	13.25	13.25	4,440
31 Oct 24	13.25000 -0.25	13.80	13.03	13.79	16,112
30 Oct 24	13.50000 +0.19	13.81	13.40	13.40	7,599
29 Oct 24	13.30810 +0.16	13.50	12.92	12.95	4,075
28 Oct 24	13.15000 +0.22	13.18	12.72	12.77	16,200
25 Oct 24	12.93000 -0.41	13.18	12.80	13.17	6,946
24 Oct 24	13.33730 +0.00	13.36	13.03	13.25	8,014
23 Oct 24	13.33990 -0.16	13.34	13.34	13.34	1,192
22 Oct 24	13.50000 -0.28	13.69	13.50	13.58	4,738
21 Oct 24	13.78000 +0.00	13.89	13.66	13.66	7,619
18 Oct 24	13.78000 -0.11	13.85	13.68	13.71	11,864
17 Oct 24	13.89000 -0.10	13.90	13.71	13.90	11,549
16 Oct 24	13.99000 +0.22	14.00	13.41	13.68	12,551
15 Oct 24	13.77000 +0.02	13.79	13.31	13.52	4,927
14 Oct 24	13.75000 +0.01	13.75	13.50	13.61	3,944
11 Oct 24	13.74000 -0.01	13.75	13.57	13.57	10,428
10 Oct 24	13.75000 +0.52	13.75	13.20	13.24	19,446
09 Oct 24	13.23000 -0.55	13.61	13.19	13.48	7,758
08 Oct 24	13.78000 +0.67	13.82	13.00	13.00	17,653
07 Oct 24	13.11000 -0.41	13.66	13.11	13.61	7,181
04 Oct 24	13.52000 +0.17	13.60	13.46	13.46	4,865
03 Oct 24	13.35370 -0.38	13.88	13.35	13.72	8,733
02 Oct 24	13.73000 +0.08	13.76	13.59	13.59	9,929
01 Oct 24	13.65000 -0.05	13.92	13.65	13.70	20,169
30 Sep 24	13.70000 -0.16	14.00	13.70	13.72	15,619
27 Sep 24	13.86000 +0.16	14.03	13.85	14.03	5,076
26 Sep 24	13.70000 +0.50	14.00	13.59	13.59	31,595
25 Sep 24	13.20000 +0.06	13.44	13.10	13.12	23,494
24 Sep 24	13.14000 +0.34	13.15	12.89	12.89	3,835
23 Sep 24	12.80000 -0.20	13.09	12.67	12.90	21,255
20 Sep 24	13.00000 -0.02	13.26	12.98	12.99	31,262
19 Sep 24	13.01500 +0.02	13.37	13.00	13.36	22,221
18 Sep 24	13.00000 +0.21	13.30	13.00	13.02	22,735
17 Sep 24	12.79000 -0.18	13.02	12.60	12.91	5,314
16 Sep 24	12.97000 -0.19	13.27	12.83	13.00	11,886
13 Sep 24	13.16500 -0.19	13.25	13.05	13.25	2,313
12 Sep 24	13.35500 -0.14	13.55	13.31	13.31	4,776
11 Sep 24	13.49000 +0.00	13.49	13.14	13.14	4,280
10 Sep 24	13.49000 +0.41	13.49	13.05	13.05	9,927
09 Sep 24	13.08000 -0.10	13.37	13.00	13.13	8,539
06 Sep 24	13.18000 +0.18	13.22	13.01	13.10	5,274
05 Sep 24	13.00000 -0.44	13.45	13.00	13.45	5,503
04 Sep 24	13.44500 +0.24	13.44	12.87	13.00	15,176
03 Sep 24	13.20000 +0.20	13.20	12.85	12.85	25,140
30 Aug 24	13.00000 +0.00	13.08	12.97	13.00	11,131
29 Aug 24	13.00000 +0.00	13.05	12.95	12.98	13,849
28 Aug 24	13.00000 +0.00	13.06	12.84	12.84	24,671
27 Aug 24	13.00000 +0.08	13.06	12.90	12.90	48,905
26 Aug 24	12.92000 -0.17	13.11	12.83	13.03	21,870
23 Aug 24	13.09000 +0.09	13.15	13.00	13.02	2,182
22 Aug 24	13.00000 -0.04	13.17	13.00	13.05	30,324
21 Aug 24	13.04000 +0.01	13.10	12.82	12.83	7,211
20 Aug 24	13.03000 +0.02	13.13	12.94	12.94	20,821
19 Aug 24	13.01000 -0.02	13.14	12.84	12.86	57,231
16 Aug 24	13.03000 +0.02	13.20	12.91	13.01	32,031
15 Aug 24	13.01000 +0.01	13.08	12.88	13.01	33,928
14 Aug 24	13.00000 +0.37	13.06	12.60	12.60	73,323
13 Aug 24	12.63000 +0.19	12.64	12.23	12.45	15,648
12 Aug 24	12.44000 +0.37	12.79	12.15	12.18	37,818
09 Aug 24	12.07000 +0.06	12.07	11.88	12.00	5,962
08 Aug 24	12.01000 +0.31	12.38	11.70	11.70	21,286
07 Aug 24	11.70000 -0.12	11.99	11.70	11.80	25,821
06 Aug 24	11.82000 +0.12	11.84	11.68	11.71	23,309
05 Aug 24	11.70000 -0.24	11.86	11.35	11.86	57,189
02 Aug 24	11.94000 -0.82	12.66	11.75	12.65	82,778
01 Aug 24	12.76000 -0.24	13.19	12.52	12.94	34,440
31 Jul 24	13.00000 +0.00	13.40	12.83	13.23	26,442
30 Jul 24	13.00000 -0.59	13.71	12.79	13.70	143,095
29 Jul 24	13.59000 -2.51	14.97	13.52	14.95	178,377
26 Jul 24	16.10000 +0.16	16.41	15.95	15.95	23,958
25 Jul 24	15.94000 +0.26	15.95	15.80	15.94	956
24 Jul 24	15.68000 -0.20	15.95	15.60	15.75	6,730
23 Jul 24	15.88000 +0.18	15.95	15.38	15.70	12,009
22 Jul 24	15.70000 -0.16	15.84	15.42	15.81	12,623
19 Jul 24	15.86000 -0.07	15.89	15.64	15.64	10,525
18 Jul 24	15.93000 +0.17	15.94	15.46	15.46	16,318
17 Jul 24	15.76000 -0.19	15.78	15.46	15.78	13,367
16 Jul 24	15.95000 +0.05	15.95	15.82	15.90	10,271
15 Jul 24	15.90000 +0.10	15.95	15.81	15.85	4,189
12 Jul 24	15.80000 +0.26	15.81	15.48	15.48	4,398
11 Jul 24	15.54000 +0.32	15.62	15.23	15.23	20,646
10 Jul 24	15.22000 -0.18	15.29	15.10	15.27	5,969
09 Jul 24	15.40000 -0.08	15.40	15.31	15.38	1,808
08 Jul 24	15.48000 -0.01	15.49	15.32	15.34	11,050
05 Jul 24	15.49000 +0.25	15.50	15.29	15.42	5,761
03 Jul 24	15.24000 +0.00	15.50	15.01	15.50	9,975
02 Jul 24	15.24000 +0.05	15.49	15.10	15.20	28,850
01 Jul 24	15.19000 +0.07	15.48	14.81	14.90	12,122
28 Jun 24	15.12000 +0.52	15.30	15.04	15.19	14,947
27 Jun 24	14.60000 -0.27	14.80	14.40	14.79	22,224
26 Jun 24	14.87000 -0.12	15.04	14.81	14.91	16,495
25 Jun 24	14.99000 -0.28	15.29	14.89	15.29	30,028
24 Jun 24	15.27000 +0.27	15.48	15.16	15.16	14,695
21 Jun 24	15.00000 -0.49	15.51	15.00	15.47	24,680
20 Jun 24	15.49000 +0.07	15.49	15.00	15.41	50,725
18 Jun 24	15.42000 -0.38	15.69	15.40	15.69	8,588
17 Jun 24	15.80000 -0.18	16.60	15.59	15.60	8,811
14 Jun 24	15.98000 +0.39	15.98	15.40	15.57	16,417
13 Jun 24	15.59000 -0.01	15.86	15.40	15.86	11,324
12 Jun 24	15.60000 -0.48	16.29	15.50	16.16	116,107
11 Jun 24	16.08000 -0.06	16.17	16.08	16.10	2,837
10 Jun 24	16.14000 +0.02	16.14	16.05	16.05	5,105
07 Jun 24	16.12000 +0.07	16.25	16.05	16.14	5,508
06 Jun 24	16.05000 -0.02	16.49	15.68	16.49	22,477
05 Jun 24	16.07000 -0.10	16.26	15.94	16.26	12,771
04 Jun 24	16.17000 +0.12	16.17	15.89	15.95	7,236
03 Jun 24	16.05000 +0.15	16.20	15.79	15.79	11,875
31 May 24	15.90000 +0.05	15.92	15.63	15.89	10,987
30 May 24	15.85000 -0.36	16.68	15.77	16.24	20,776
29 May 24	16.21000 +0.14	16.60	16.00	16.00	5,502
28 May 24	16.07000 +0.03	16.42	16.00	16.00	9,222
24 May 24	16.04000 -0.21	16.77	16.01	16.60	17,234
23 May 24	16.25000 -0.45	16.67	16.15	16.67	10,085
22 May 24	16.70000 +0.04	17.03	16.55	16.55	14,050
21 May 24	16.66000 +0.08	16.72	16.50	16.61	9,459
20 May 24	16.58000 +0.08	16.75	16.43	16.43	10,580
17 May 24	16.50000 -0.30	17.16	16.41	16.83	52,949
16 May 24	16.80000 +0.00	17.18	16.49	16.93	47,909
15 May 24	16.80000 -0.28	17.06	16.65	17.06	53,099
14 May 24	17.08000 -0.22	17.24	17.02	17.24	4,083
13 May 24	17.30000 +0.23	17.31	16.76	17.25	49,884
10 May 24	17.07000 -0.08	17.45	17.05	17.23	7,534
09 May 24	17.14500 -0.66	17.82	17.14	17.82	5,616
08 May 24	17.81000 +0.46	18.00	17.40	17.50	44,621
07 May 24	17.35000 +0.60	17.44	16.49	16.49	16,384
06 May 24	16.75000 +0.42	16.76	16.14	16.14	22,834
03 May 24	16.33000 +0.15	16.42	16.17	16.18	26,767
02 May 24	16.18000 +0.28	16.18	15.48	15.48	89,336
01 May 24	15.90000 +0.41	16.00	15.36	15.36	61,749
30 Apr 24	15.49000 +0.05	15.65	15.35	15.50	28,857
29 Apr 24	15.44000 +0.23	15.70	15.40	15.43	9,063
26 Apr 24	15.21000 -0.17	15.41	15.21	15.40	38,407
25 Apr 24	15.38000 -0.13	15.46	15.21	15.32	6,645
24 Apr 24	15.51000 +0.16	15.58	15.33	15.33	21,038
23 Apr 24	15.35500 +0.15	15.44	15.24	15.32	12,390
22 Apr 24	15.20000 -0.26	15.49	15.20	15.30	6,702
19 Apr 24	15.46000 +0.17	15.51	15.40	15.44	12,017
18 Apr 24	15.29000 +0.13	15.48	15.16	15.48	23,425
17 Apr 24	15.16000 +0.03	15.26	15.15	15.25	10,055
16 Apr 24	15.13000 -0.10	15.37	15.10	15.12	43,724
15 Apr 24	15.23000 +0.12	15.39	15.11	15.11	53,703
12 Apr 24	15.11000 -0.04	15.25	15.10	15.18	13,754
11 Apr 24	15.15000 +0.12	15.42	15.07	15.10	12,785
10 Apr 24	15.03000 +0.01	15.37	15.02	15.22	17,367
09 Apr 24	15.02000 -0.14	15.26	15.02	15.07	8,794
08 Apr 24	15.16000 -0.04	15.50	15.06	15.45	24,207
05 Apr 24	15.20000 +0.18	15.40	15.11	15.21	11,157
04 Apr 24	15.02000 -0.41	15.67	15.00	15.38	18,317
03 Apr 24	15.43000 +0.20	15.51	15.12	15.19	24,100
02 Apr 24	15.23000 +0.17	15.32	15.18	15.32	5,968
01 Apr 24	15.06000 +0.21	15.36	14.80	14.81	24,615
28 Mar 24	14.85000 -0.64	15.61	14.80	15.61	70,293
27 Mar 24	15.49000 -0.01	15.58	15.39	15.50	11,351
26 Mar 24	15.50000 -0.14	15.52	15.40	15.52	23,040
25 Mar 24	15.64000 +0.04	15.64	15.22	15.45	13,475
22 Mar 24	15.60000 +0.20	15.62	15.25	15.49	13,076
21 Mar 24	15.40000 +0.20	15.49	14.95	14.95	23,978
20 Mar 24	15.20000 -0.02	15.26	14.94	14.94	15,982
19 Mar 24	15.22000 +0.21	15.22	15.00	15.00	10,937
18 Mar 24	15.01000 -0.56	15.48	14.98	15.48	23,448
15 Mar 24	15.57000 +0.56	15.75	15.12	15.24	42,527
14 Mar 24	15.01000 +0.14	15.10	14.80	14.80	26,492
13 Mar 24	14.87000 -0.43	15.30	14.87	15.16	20,464
12 Mar 24	15.30000 +0.30	15.46	14.80	15.30	20,623
11 Mar 24	15.00000 -0.40	15.89	15.00	15.54	26,753
08 Mar 24	15.40000 -0.34	15.90	15.32	15.89	14,674
07 Mar 24	15.74000 +0.54	15.74	15.27	15.27	13,109
06 Mar 24	15.20000 +0.04	15.50	14.96	15.50	17,182
05 Mar 24	15.16000 -0.35	15.45	15.10	15.25	11,371
04 Mar 24	15.51000 +0.41	15.51	14.94	14.94	30,779
01 Mar 24	15.10000 -0.14	15.38	14.89	15.38	55,461
29 Feb 24	15.24000 +0.04	15.60	15.22	15.22	17,001
28 Feb 24	15.20000 -0.22	15.30	15.11	15.30	33,671
27 Feb 24	15.42000 +0.02	15.87	15.39	15.58	27,845
26 Feb 24	15.40000 -0.03	15.60	15.27	15.52	34,092
23 Feb 24	15.43000 +0.08	15.45	15.15	15.16	45,493
22 Feb 24	15.35000 +0.33	15.36	15.01	15.02	31,850
21 Feb 24	15.02000 -0.33	15.32	15.02	15.32	34,865
20 Feb 24	15.35000 +0.15	15.75	15.20	15.40	54,263
16 Feb 24	15.20000 -0.13	15.50	15.11	15.30	24,247
15 Feb 24	15.33000 -0.03	15.89	15.25	15.36	47,302
14 Feb 24	15.36000 +0.09	16.99	15.30	16.99	45,681
13 Feb 24	15.27000 -0.62	15.88	15.13	15.65	45,089
12 Feb 24	15.89000 +0.48	16.21	15.55	15.55	26,890
09 Feb 24	15.41000 -0.39	16.82	15.37	16.82	40,167
08 Feb 24	15.80000 +0.03	16.26	15.51	15.69	42,163
07 Feb 24	15.77000 -0.68	16.52	15.68	16.45	33,206
06 Feb 24	16.45000 -0.50	16.87	16.45	16.76	37,891
05 Feb 24	16.95000 -0.07	17.10	16.75	17.00	193,607
02 Feb 24	17.02000 +0.02	17.23	16.76	16.98	64,755
01 Feb 24	17.00000 -0.03	17.26	14.98	16.50	263,949
31 Jan 24	17.03000 -0.20	17.49	17.03	17.43	30,279
30 Jan 24	17.23000 +0.18	17.38	17.00	17.17	40,406
29 Jan 24	17.05000 +0.00	17.48	16.91	16.91	31,644
26 Jan 24	17.05000 -0.46	17.66	17.04	17.51	39,250
25 Jan 24	17.51000 +0.18	17.68	17.29	17.37	39,405
24 Jan 24	17.33000 -0.12	17.92	17.05	17.85	53,015
23 Jan 24	17.45000 -0.27	17.84	17.04	17.58	55,715
22 Jan 24	17.72000 +0.27	18.09	17.26	17.26	137,337
19 Jan 24	17.45000 +0.47	17.67	16.74	17.03	90,722
18 Jan 24	16.98000 -0.92	18.01	16.85	17.82	167,615
17 Jan 24	17.90000 -0.20	18.17	17.65	18.05	48,696
16 Jan 24	18.10000 -0.47	18.85	18.00	18.37	35,260
12 Jan 24	18.57000 -0.38	18.82	17.76	18.01	26,759
11 Jan 24	18.95000 +0.68	19.04	18.20	18.20	27,788
10 Jan 24	18.27000 +0.40	18.35	18.00	18.00	30,877
09 Jan 24	17.87000 +0.52	17.99	16.94	17.40	50,654
08 Jan 24	17.35000 +0.29	17.40	16.99	17.10	32,217
05 Jan 24	17.06000 -0.30	17.40	16.95	17.40	16,870
04 Jan 24	17.36000 -0.28	17.86	17.29	17.70	18,699
03 Jan 24	17.64000 -0.67	18.45	17.53	18.45	25,537
02 Jan 24	18.31000 +0.21	18.44	18.02	18.22	19,760
29 Dec 23	18.10000 -0.39	18.67	18.04	18.67	21,688
28 Dec 23	18.49000 -0.16	18.76	18.45	18.45	31,255
27 Dec 23	18.65000 -0.01	18.83	18.03	18.59	29,481
26 Dec 23	18.66000 +0.92	18.71	17.75	17.84	35,106
22 Dec 23	17.74000 +0.06	17.92	17.62	17.75	43,013
21 Dec 23	17.68000 +0.68	17.75	17.01	17.22	55,545
20 Dec 23	17.00000 -0.41	17.74	17.00	17.11	40,266
19 Dec 23	17.41000 -0.06	17.96	16.80	17.42	29,813
18 Dec 23	17.47000 +0.71	17.82	16.78	16.79	26,569
15 Dec 23	16.76000 -0.99	17.54	16.74	17.53	48,496
14 Dec 23	17.75000 +0.37	18.16	17.49	17.49	51,829
13 Dec 23	17.38000 +0.32	17.70	16.89	17.06	15,490
12 Dec 23	17.06000 +0.22	17.27	16.70	16.78	27,078
11 Dec 23	16.84000 -0.50	17.42	16.79	17.08	31,753
08 Dec 23	17.34000 -0.29	17.82	17.34	17.55	12,858
07 Dec 23	17.63000 +0.21	18.13	17.51	17.61	40,218
06 Dec 23	17.42000 +0.13	17.84	16.96	17.18	64,477
05 Dec 23	17.29000 +0.48	17.32	16.60	16.72	29,319
04 Dec 23	16.81000 +0.16	17.20	16.56	16.75	55,448
01 Dec 23	16.65000 +0.35	16.71	16.24	16.28	23,007
30 Nov 23	16.30000 +0.06	16.43	15.96	16.24	65,090
29 Nov 23	16.24000 +0.55	16.25	15.71	15.71	29,992
28 Nov 23	15.69000 -0.17	15.88	15.55	15.76	25,378
27 Nov 23	15.86000 -1.04	17.00	15.82	16.90	36,389
24 Nov 23	16.90000 +0.82	17.01	16.08	16.08	38,146
22 Nov 23	16.08000 -0.04	16.33	15.91	16.23	20,300
21 Nov 23	16.11800 +0.16	16.19	15.90	15.90	34,160
20 Nov 23	15.96000 +0.78	16.04	15.30	15.30	59,323
17 Nov 23	15.18000 +0.29	15.31	14.60	14.89	115,272
16 Nov 23	14.89000 -0.11	15.09	14.85	15.05	97,394
15 Nov 23	15.00000 +0.17	15.19	14.80	14.99	76,365
14 Nov 23	14.83000 +0.15	15.00	14.66	14.78	34,723
13 Nov 23	14.68000 +0.58	15.00	14.18	14.18	42,433
10 Nov 23	14.10000 -0.12	14.35	14.00	14.13	106,785
09 Nov 23	14.22000 -0.28	14.69	14.11	14.50	49,859
08 Nov 23	14.50000 -0.02	14.97	14.39	14.47	50,824
07 Nov 23	14.52000 -0.63	15.33	14.36	15.19	48,116
06 Nov 23	15.15000 -0.20	15.61	15.06	15.45	41,423
03 Nov 23	15.35000 -0.03	15.55	15.23	15.23	45,797
02 Nov 23	15.38000 -0.12	15.89	15.25	15.58	40,867
01 Nov 23	15.50000 +0.34	15.95	15.10	15.29	49,510
31 Oct 23	15.16000 +0.16	15.20	14.94	14.98	86,100
30 Oct 23	15.00000 +0.00	15.31	14.53	14.80	116,823
27 Oct 23	15.00000 -0.49	15.87	14.70	15.33	148,747
26 Oct 23	15.49000 -6.71	17.53	13.75	17.52	722,847
25 Oct 23	22.20000 -0.36	22.60	22.03	22.25	11,792
24 Oct 23	22.56000 +0.44	22.75	22.04	22.04	10,641
23 Oct 23	22.12000 -0.65	22.99	22.04	22.70	19,384
20 Oct 23	22.77000 -0.81	23.46	22.51	23.30	13,516
19 Oct 23	23.58000 -0.07	24.04	23.00	23.81	36,941
18 Oct 23	23.65000 +0.52	23.81	23.23	23.47	13,528
17 Oct 23	23.13000 +0.32	23.56	22.65	22.67	33,796
16 Oct 23	22.81000 +0.33	23.53	22.51	22.58	26,355
13 Oct 23	22.48000 -0.59	23.56	22.45	23.09	24,498
12 Oct 23	23.07000 -0.43	23.90	23.05	23.77	11,148
11 Oct 23	23.50000 -0.50	24.12	23.50	24.07	20,396
10 Oct 23	24.00000 -0.30	24.94	24.00	24.41	16,721
09 Oct 23	24.30000 -0.71	25.13	24.30	24.67	34,793
06 Oct 23	25.01000 -0.94	25.40	25.00	25.16	17,799
05 Oct 23	25.95000 +0.56	25.95	24.67	25.11	12,785
04 Oct 23	25.39000 -0.07	25.87	25.39	25.51	5,583
03 Oct 23	25.45500 -0.42	25.78	25.40	25.78	5,855
02 Oct 23	25.87000 -0.23	26.10	25.53	25.59	16,264
29 Sep 23	26.10000 +0.90	26.10	25.34	25.50	18,666
28 Sep 23	25.20000 -0.38	25.60	25.19	25.38	15,807
27 Sep 23	25.58500 +0.93	25.58	24.41	24.62	14,953
26 Sep 23	24.65000 +0.33	24.75	24.07	24.07	24,284
25 Sep 23	24.32000 -0.48	24.69	24.26	24.60	18,013
22 Sep 23	24.80000 -0.16	25.07	24.62	25.07	13,855
21 Sep 23	24.96000 -0.38	25.29	24.57	25.03	20,940
20 Sep 23	25.34000 -0.18	25.69	25.26	25.39	22,578
19 Sep 23	25.52000 +0.05	25.59	25.40	25.53	11,163
18 Sep 23	25.47000 -0.73	26.07	25.47	26.07	7,472
15 Sep 23	26.20000 -0.41	26.30	26.03	26.25	65,501
14 Sep 23	26.61000 -0.08	26.99	25.86	26.52	22,224
13 Sep 23	26.69000 +0.68	26.78	25.64	25.75	40,615
12 Sep 23	26.01000 -0.44	26.45	25.89	26.45	13,254
11 Sep 23	26.45000 -0.34	26.90	26.40	26.90	21,567
08 Sep 23	26.79000 +0.13	26.81	26.50	26.50	18,504
07 Sep 23	26.66000 +0.21	26.72	26.32	26.50	17,166
06 Sep 23	26.45000 -0.15	26.89	26.40	26.70	19,874
05 Sep 23	26.60000 +0.15	27.20	26.18	26.18	20,072
01 Sep 23	26.45000 -0.35	26.90	26.31	26.90	25,115
31 Aug 23	26.80000 -0.10	27.29	26.43	27.18	35,902
30 Aug 23	26.90000 +0.44	27.38	26.45	26.45	54,000
29 Aug 23	26.46000 +0.28	26.65	26.10	26.10	17,016
28 Aug 23	26.18000 -0.17	26.65	26.16	26.32	35,229
25 Aug 23	26.35000 +0.39	26.35	25.84	25.92	16,139
24 Aug 23	25.96000 -0.45	26.36	25.88	26.33	17,324
23 Aug 23	26.41000 +0.02	26.48	25.80	26.03	18,638
22 Aug 23	26.39000 +0.47	26.39	25.82	25.84	14,273
21 Aug 23	25.92000 -0.19	26.39	25.76	26.11	14,908
18 Aug 23	26.11000 -0.19	26.58	25.82	26.58	12,396
17 Aug 23	26.30000 +0.40	26.30	25.45	26.05	44,096
16 Aug 23	25.90000 -0.36	26.59	25.62	26.21	62,979
15 Aug 23	26.26000 -0.70	26.77	26.06	26.69	22,732
14 Aug 23	26.96000 +0.30	27.01	26.22	26.89	28,828
11 Aug 23	26.66000 -0.06	26.96	26.47	26.55	15,539
10 Aug 23	26.72000 +0.02	27.13	26.12	27.01	30,697
09 Aug 23	26.70000 -0.85	27.70	26.55	27.70	36,307
08 Aug 23	27.55000 +0.41	27.55	26.76	27.15	31,799
07 Aug 23	27.14000 +0.13	28.24	26.96	27.35	57,490
04 Aug 23	27.01000 -0.50	27.72	27.00	27.54	31,998
03 Aug 23	27.51000 +0.17	27.71	26.85	27.33	45,195
02 Aug 23	27.34000 -1.15	28.59	27.27	28.59	120,201
01 Aug 23	28.49000 -0.93	28.50	26.87	28.00	222,369
31 Jul 23	29.42000 -9.63	31.49	29.00	30.75	550,217
28 Jul 23	39.05000 +0.39	39.66	38.30	38.66	20,589
27 Jul 23	38.66000 -1.88	40.70	38.55	40.70	18,329
26 Jul 23	40.54000 +1.54	40.54	39.00	39.00	18,132
25 Jul 23	39.00000 +0.39	39.10	38.50	38.55	14,053
24 Jul 23	38.61000 -0.46	38.99	38.61	38.90	12,628
21 Jul 23	39.07000 +0.85	39.07	38.35	38.99	13,841
20 Jul 23	38.22000 +1.37	38.96	36.63	36.63	25,012
19 Jul 23	36.85000 +0.70	36.85	36.10	36.10	12,211
18 Jul 23	36.15000 -0.11	36.80	36.00	36.15	46,119
17 Jul 23	36.26000 -0.89	37.00	36.13	37.00	18,763
14 Jul 23	37.15000 +0.18	37.38	36.56	36.97	7,768
13 Jul 23	36.97000 +0.44	37.09	36.53	36.53	13,419
12 Jul 23	36.53500 -0.22	37.03	36.50	36.90	19,102
11 Jul 23	36.75000 +0.61	36.77	36.13	36.16	18,926
10 Jul 23	36.14000 +0.04	36.53	36.14	36.14	9,694
07 Jul 23	36.10000 -0.01	37.02	36.06	36.17	14,533
06 Jul 23	36.11000 +0.36	36.20	35.86	35.86	8,544
05 Jul 23	35.75000 -1.14	37.08	35.75	37.08	17,777
03 Jul 23	36.89000 +0.03	37.00	36.80	36.80	3,117
30 Jun 23	36.86000 +0.61	36.99	36.11	36.11	8,771
29 Jun 23	36.25000 +1.24	36.31	35.00	36.23	22,541
28 Jun 23	35.01000 -0.73	36.24	34.39	35.70	28,991
27 Jun 23	35.74000 +0.23	36.28	35.68	35.94	13,473
26 Jun 23	35.51000 +0.47	36.65	35.00	35.00	12,759
23 Jun 23	35.04000 -0.76	35.79	34.75	35.50	12,067
22 Jun 23	35.80000 -0.58	36.36	35.80	36.21	6,800
21 Jun 23	36.38000 +0.07	36.68	36.00	36.31	5,829
20 Jun 23	36.31000 -0.05	36.78	36.05	36.21	11,866
16 Jun 23	36.36000 -0.09	36.81	36.24	36.40	5,791
15 Jun 23	36.45000 +0.21	36.61	36.00	36.28	13,267
14 Jun 23	36.24000 -0.01	36.90	35.75	36.25	23,177
13 Jun 23	36.25000 +0.49	36.25	35.75	35.86	38,372
12 Jun 23	35.76000 -0.04	36.61	35.59	35.59	20,777
09 Jun 23	35.80000 -0.20	36.19	35.51	36.19	23,537
08 Jun 23	36.00000 -1.31	37.20	36.00	36.96	31,403
07 Jun 23	37.31000 +0.89	37.75	36.23	36.23	17,726
06 Jun 23	36.42000 +0.91	36.44	35.01	35.01	7,957
05 Jun 23	35.51000 -1.37	36.50	35.12	36.50	9,213
02 Jun 23	36.88000 +0.88	36.88	35.51	35.95	11,881
01 Jun 23	36.00000 -0.78	37.00	35.67	36.81	26,043
31 May 23	36.78000 +1.22	37.32	35.59	35.70	9,196
30 May 23	35.56000 -0.16	36.65	35.35	35.88	10,947
26 May 23	35.72000 +1.05	36.12	34.16	34.60	20,058
25 May 23	34.67500 +0.67	34.69	33.87	34.69	4,808
24 May 23	34.00000 -0.30	34.49	34.00	34.14	3,542
23 May 23	34.30000 -0.72	34.91	34.15	34.79	13,159
22 May 23	35.02000 +0.25	35.21	34.40	34.75	6,720
19 May 23	34.77000 +0.10	34.87	34.51	34.73	6,562
18 May 23	34.67000 +0.47	34.75	34.01	34.35	29,056
17 May 23	34.20000 +0.71	34.43	33.27	33.63	37,850
16 May 23	33.49000 -0.66	34.06	33.42	34.00	16,655
15 May 23	34.15000 +0.13	35.09	34.00	34.00	8,463
12 May 23	34.02000 -0.22	35.17	34.02	35.17	6,093
11 May 23	34.24000 -0.02	34.70	33.70	34.54	12,395
10 May 23	34.26000 -0.57	35.49	34.25	34.85	13,498
09 May 23	34.83000 -0.06	35.55	34.40	34.75	13,275
08 May 23	34.89000 +0.53	35.00	34.33	34.53	9,840
05 May 23	34.36000 +0.11	35.49	34.25	34.25	8,430
04 May 23	34.25000 -0.26	34.80	34.06	34.33	7,303
03 May 23	34.51000 -0.57	35.75	34.25	35.03	19,684
02 May 23	35.08000 -1.42	36.61	34.90	36.61	7,794
01 May 23	36.50000 +1.56	37.79	35.34	36.00	46,469
28 Apr 23	34.94000 +1.21	35.00	33.42	33.42	24,666
27 Apr 23	33.73000 +0.08	34.34	33.25	33.65	13,044
26 Apr 23	33.65000 +0.12	34.24	33.33	33.33	5,748
25 Apr 23	33.53000 -0.65	34.67	33.28	34.30	11,046
24 Apr 23	34.18000 -0.12	35.07	34.12	34.52	11,948
21 Apr 23	34.30000 -0.27	35.44	34.05	34.60	12,182
20 Apr 23	34.57000 -0.18	35.92	34.02	34.21	26,135
19 Apr 23	34.75000 -0.28	35.04	34.35	34.69	11,681
18 Apr 23	35.03000 -0.48	36.05	34.75	35.51	21,154
17 Apr 23	35.51000 -0.69	37.17	35.45	36.31	11,821
14 Apr 23	36.20000 -0.57	37.62	36.01	36.58	11,452
13 Apr 23	36.77000 +0.14	37.03	36.50	36.52	15,989
12 Apr 23	36.63000 +0.17	37.00	36.16	36.16	7,291
11 Apr 23	36.46000 -0.39	36.80	36.46	36.78	7,432
10 Apr 23	36.85000 +0.19	36.85	36.35	36.35	14,379
06 Apr 23	36.66000 -0.12	36.75	36.50	36.75	4,414
05 Apr 23	36.78000 -0.24	37.46	36.51	37.11	3,595
04 Apr 23	37.02000 -0.35	37.49	37.01	37.36	4,393
03 Apr 23	37.37000 -0.11	37.79	37.12	37.54	5,671
31 Mar 23	37.48000 +0.88	37.55	36.66	36.66	5,641
30 Mar 23	36.60000 +0.28	37.00	36.60	36.70	6,814
29 Mar 23	36.32000 +0.12	37.02	36.21	36.61	12,503
28 Mar 23	36.20000 -0.60	37.06	36.10	36.69	8,030
27 Mar 23	36.80000 -0.10	37.13	36.65	36.80	3,556
24 Mar 23	36.90000 +0.44	36.90	36.25	36.41	913
23 Mar 23	36.46000 -0.13	37.26	36.25	36.50	8,310
22 Mar 23	36.59000 +0.00	37.26	36.59	37.26	15,735
21 Mar 23	36.59000 +0.56	36.84	36.25	36.43	12,852
20 Mar 23	36.03000 +0.53	36.32	35.50	35.50	11,498
17 Mar 23	35.50000 -0.80	36.32	35.35	36.15	25,570
16 Mar 23	36.30000 +0.68	36.65	35.25	35.54	20,505
15 Mar 23	35.62000 -0.48	35.93	35.33	35.33	7,977
14 Mar 23	36.10000 +0.11	36.75	35.75	36.30	23,996
13 Mar 23	35.99000 -0.32	36.76	35.89	36.76	11,550
10 Mar 23	36.31000 -1.06	37.50	35.78	37.50	18,741
09 Mar 23	37.37000 -0.12	37.88	37.06	37.49	9,462
08 Mar 23	37.49000 -0.19	37.61	37.04	37.49	20,727
07 Mar 23	37.68000 -0.14	38.49	37.50	38.04	8,752
06 Mar 23	37.82000 -1.13	38.84	37.55	38.84	13,630
03 Mar 23	38.95000 -0.06	39.25	37.85	39.04	17,420
02 Mar 23	39.01000 +0.57	39.01	38.11	38.11	11,341
01 Mar 23	38.44000 +0.33	38.80	38.34	38.80	8,896
28 Feb 23	38.11000 -0.70	38.50	38.11	38.46	7,638
27 Feb 23	38.81000 +0.66	39.37	38.51	39.00	16,862
24 Feb 23	38.15000 -0.13	38.44	37.75	37.75	20,801
23 Feb 23	38.28000 +0.38	38.59	37.68	38.31	11,615
22 Feb 23	37.90000 -0.10	38.50	37.88	37.95	4,903
21 Feb 23	38.00000 -1.16	38.99	37.85	38.99	15,158
17 Feb 23	39.16000 +0.08	39.24	38.96	39.12	2,924
16 Feb 23	39.08000 -1.04	40.00	38.76	40.00	19,161
15 Feb 23	40.12000 +0.52	40.76	39.56	39.82	26,833
14 Feb 23	39.60000 -0.06	40.40	39.20	39.71	13,776
13 Feb 23	39.66000 +0.68	40.19	38.89	39.00	15,587
10 Feb 23	38.98000 +0.46	39.02	37.55	38.17	26,574
09 Feb 23	38.52000 -0.84	39.77	38.50	39.39	15,034
08 Feb 23	39.36000 -1.04	40.35	39.36	40.00	11,512
07 Feb 23	40.40000 +0.53	40.42	39.04	39.75	34,389
06 Feb 23	39.87000 -0.46	40.55	39.56	40.55	18,583
03 Feb 23	40.33000 -0.42	41.09	39.84	40.54	33,877
02 Feb 23	40.75000 -0.95	41.95	40.23	41.89	28,467
01 Feb 23	41.70000 -1.32	42.53	41.50	42.00	37,364
31 Jan 23	43.02000 +1.65	44.25	40.92	40.92	58,310
30 Jan 23	41.37000 -7.16	48.00	40.81	48.00	93,445
27 Jan 23	48.53000 +1.33	49.23	47.40	47.90	22,529
26 Jan 23	47.20000 -0.06	48.00	46.99	46.99	19,051
25 Jan 23	47.26000 -0.03	47.35	46.00	46.00	20,146
24 Jan 23	47.29000 +0.45	47.85	46.10	46.91	41,172
23 Jan 23	46.84000 +0.39	47.24	45.98	45.98	26,469
20 Jan 23	46.45000 +1.24	46.50	45.49	45.49	6,683
19 Jan 23	45.21000 -1.99	47.17	44.94	46.83	28,536
18 Jan 23	47.20000 -2.18	49.70	46.86	49.70	16,526
17 Jan 23	49.38000 +1.23	50.00	45.02	48.15	30,766
13 Jan 23	48.15000 -0.65	49.85	47.00	47.20	33,865
12 Jan 23	48.80000 +0.84	49.27	47.67	48.50	17,107
11 Jan 23	47.96000 +1.69	48.37	46.22	46.34	41,192
10 Jan 23	46.27000 +0.94	46.81	45.39	45.51	18,017
09 Jan 23	45.33000 +0.24	46.48	45.33	45.76	16,420
06 Jan 23	45.09000 +1.33	45.75	44.00	44.24	14,371
05 Jan 23	43.76000 +0.17	44.99	43.50	43.59	19,419
04 Jan 23	43.59000 +0.98	44.73	42.51	42.75	30,912
03 Jan 23	42.61000 +0.46	42.65	42.23	42.32	7,781
30 Dec 22	42.15000 -0.45	42.90	41.10	42.00	13,931
29 Dec 22	42.60000 +1.85	42.85	41.30	41.30	6,301
28 Dec 22	40.75000 -0.51	41.70	40.75	41.36	21,020
27 Dec 22	41.26000 -0.35	42.00	41.21	41.60	3,655
23 Dec 22	41.60500 +0.11	42.46	41.29	41.59	14,526
22 Dec 22	41.49000 -0.97	43.96	41.19	42.32	8,051
21 Dec 22	42.46000 +0.16	43.00	41.52	42.50	9,477
20 Dec 22	42.30000 -0.45	42.70	42.29	42.60	3,725
19 Dec 22	42.75000 +0.60	43.44	41.20	42.30	15,409
16 Dec 22	42.15000 -0.40	42.58	41.00	42.20	85,110
15 Dec 22	42.55000 -1.14	44.00	41.82	43.16	19,809
14 Dec 22	43.69000 -0.30	44.09	42.25	44.09	18,745
13 Dec 22	43.99000 +0.72	45.17	43.63	44.24	28,306
12 Dec 22	43.27000 -1.89	44.83	43.19	44.83	16,121
09 Dec 22	45.16000 -0.04	45.74	44.48	44.48	7,883
08 Dec 22	45.20000 +0.75	45.45	43.40	44.45	18,820
07 Dec 22	44.45000 +0.35	45.45	43.51	44.02	20,852
06 Dec 22	44.10500 -1.85	45.96	43.51	45.96	27,753
05 Dec 22	45.96000 -0.23	46.19	45.87	46.19	5,820
02 Dec 22	46.19000 +0.06	46.48	44.84	45.89	12,406
01 Dec 22	46.13000 +0.45	46.94	45.13	45.50	35,803
30 Nov 22	45.68000 +1.85	46.00	43.49	43.94	33,692
29 Nov 22	43.83000 +0.12	44.28	42.96	44.01	12,359
28 Nov 22	43.71000 -0.35	44.25	43.48	44.06	51,245
25 Nov 22	44.06500 +0.85	44.44	43.13	43.20	8,107
23 Nov 22	43.21000 +0.21	43.40	42.36	42.81	23,630
22 Nov 22	43.00000 +0.24	43.37	41.91	42.79	3,802
21 Nov 22	42.76000 -0.46	43.45	42.18	42.75	18,845
18 Nov 22	43.21500 +0.22	43.60	43.01	43.34	11,499
17 Nov 22	43.00000 +0.13	43.45	42.01	42.74	32,164
16 Nov 22	42.87000 -0.77	43.70	42.87	43.65	23,909
15 Nov 22	43.64000 +0.34	44.42	43.40	43.69	10,101
14 Nov 22	43.30000 -0.64	44.00	43.30	43.54	16,830
11 Nov 22	43.94000 -0.38	44.75	43.46	44.00	26,702
10 Nov 22	44.32000 +1.71	44.82	43.18	43.20	25,586
09 Nov 22	42.61000 -0.04	43.17	42.05	42.05	17,479
08 Nov 22	42.65000 +7.83	43.25	42.51	42.87	16,169
14 Oct 22	34.82000 -1.16	35.70	34.82	35.25	8,683
13 Oct 22	35.98000 +0.82	36.50	34.36	34.36	18,015
12 Oct 22	35.16000 -0.07	35.27	34.95	34.95	5,415
11 Oct 22	35.23000 -0.01	35.60	34.74	35.24	6,052
10 Oct 22	35.24000 -0.86	36.50	35.24	36.50	2,408
07 Oct 22	36.10000 -1.00	36.80	35.53	36.80	6,170
06 Oct 22	37.10000 -0.01	37.26	36.26	37.15	3,806
05 Oct 22	37.11000 +0.14	38.00	36.33	36.56	17,322
04 Oct 22	36.97000 +0.66	38.09	36.25	36.25	12,751
03 Oct 22	36.31000 +0.97	36.31	35.40	35.84	2,642
30 Sep 22	35.34000 +0.97	36.04	34.13	34.26	15,121
29 Sep 22	34.37000 -0.58	34.71	33.75	34.50	5,721
28 Sep 22	34.95000 -0.17	35.17	34.32	34.32	4,447
27 Sep 22	35.12000 +0.87	35.26	34.56	34.56	3,460
26 Sep 22	34.25000 -0.47	34.99	32.75	34.99	14,063
23 Sep 22	34.72000 -0.43	35.35	34.19	35.15	12,352
22 Sep 22	35.15000 -0.48	36.35	35.15	36.35	2,921
21 Sep 22	35.63500 -0.55	36.75	35.49	36.74	7,263
20 Sep 22	36.18000 -0.37	36.96	36.09	36.30	3,227
19 Sep 22	36.55000 -0.58	38.25	36.35	37.04	3,018
16 Sep 22	37.13000 -0.09	37.91	36.67	37.22	3,628
15 Sep 22	37.22000 +0.22	38.08	37.00	37.25	8,061
14 Sep 22	37.00000 +0.33	38.11	36.89	36.89	7,319
13 Sep 22	36.67000 -2.54	38.97	36.30	38.62	33,113
12 Sep 22	39.21000 -0.45	39.73	38.87	39.66	4,136
09 Sep 22	39.66000 +0.31	39.97	38.70	39.58	7,592
08 Sep 22	39.35000 +0.70	39.57	38.15	38.16	9,060
07 Sep 22	38.65000 +0.31	38.81	37.63	38.39	11,220
06 Sep 22	38.34000 -0.62	40.15	37.50	40.15	10,555
02 Sep 22	38.96000 +0.21	40.20	38.60	40.20	5,837
01 Sep 22	38.75000 -1.63	40.19	38.69	39.75	8,647
31 Aug 22	40.38000 +0.54	41.25	40.00	40.30	11,764
30 Aug 22	39.84000 -0.81	41.07	39.71	40.97	12,191
29 Aug 22	40.65000 -1.10	41.90	40.65	41.11	3,690
26 Aug 22	41.75000 -1.05	42.89	40.80	42.89	13,729
25 Aug 22	42.80000 +0.16	42.82	42.12	42.52	3,098
24 Aug 22	42.64180 +0.14	43.06	42.23	42.47	12,147
23 Aug 22	42.50000 +0.30	42.69	41.87	42.30	8,600
22 Aug 22	42.20000 -0.36	42.86	41.80	42.67	6,584
19 Aug 22	42.56000 -0.50	43.00	42.25	42.96	6,862
18 Aug 22	43.06500 +0.09	43.79	42.29	43.00	5,627
17 Aug 22	42.97000 -0.77	43.31	42.01	43.31	21,837
16 Aug 22	43.74000 -0.55	44.35	42.54	44.35	11,249
15 Aug 22	44.29000 +1.17	44.47	42.73	42.73	10,725
12 Aug 22	43.12000 +1.24	43.33	41.41	41.55	33,553
11 Aug 22	41.88000 -0.35	42.25	41.39	42.21	21,180
10 Aug 22	42.23000 +0.42	42.38	41.08	41.98	14,971
09 Aug 22	41.81000 +0.11	41.90	41.34	41.34	11,435
08 Aug 22	41.70000 +0.21	41.88	41.00	41.20	35,072
05 Aug 22	41.49000 -0.43	41.90	40.57	41.24	27,566
04 Aug 22	41.92000 +0.12	41.98	40.97	40.97	8,348
03 Aug 22	41.80000 +1.00	41.98	40.16	40.60	19,130
02 Aug 22	40.80000 +0.79	41.00	39.92	40.77	22,987
01 Aug 22	40.01000 -1.98	42.04	40.00	41.21	56,916
29 Jul 22	41.99000 +0.72	42.49	39.94	41.00	46,790
28 Jul 22	41.27000 +1.61	41.69	40.04	40.99	23,891
27 Jul 22	39.66000 +1.71	39.80	37.10	37.90	17,760
26 Jul 22	37.95000 +0.00	38.00	37.95	38.00	1,016
25 Jul 22	37.95000 +1.55	37.95	36.60	36.60	9,908
22 Jul 22	36.40000 -1.26	38.00	36.40	37.95	2,354
21 Jul 22	37.66000 +1.04	37.66	36.48	36.48	16,637
20 Jul 22	36.62000 +0.52	37.18	36.22	36.50	14,697
19 Jul 22	36.10000 +1.30	36.11	35.36	35.36	6,396
18 Jul 22	34.80000 +0.04	35.88	34.80	35.82	4,073
15 Jul 22	34.76000 -0.10	35.49	34.50	35.01	17,539
14 Jul 22	34.86000 +0.14	34.90	34.39	34.39	3,067
13 Jul 22	34.72000 +0.02	34.98	33.57	34.60	3,890
12 Jul 22	34.70000 -0.30	34.70	34.33	34.56	2,318
11 Jul 22	35.00000 -0.24	35.22	34.73	35.22	4,408
08 Jul 22	35.24000 +0.49	35.72	34.53	34.60	3,864
07 Jul 22	34.75000 +1.19	35.20	33.64	33.64	10,296
06 Jul 22	33.56000 +1.06	33.80	32.30	32.62	15,235
05 Jul 22	32.50000 -0.72	33.34	32.50	33.12	12,490
01 Jul 22	33.22000 -0.43	33.46	32.75	33.33	12,305
30 Jun 22	33.65000 +0.00	34.00	32.77	33.50	28,600
29 Jun 22	33.65000 +0.05	34.21	33.60	33.83	4,940
28 Jun 22	33.60000 -0.32	34.48	33.60	34.39	3,661
27 Jun 22	33.92000 -0.14	34.46	33.42	34.46	3,957
24 Jun 22	34.06000 +0.10	34.63	34.06	34.42	5,047
23 Jun 22	33.96000 +0.40	34.58	32.54	33.26	45,568
22 Jun 22	33.56500 -0.03	33.92	33.10	33.47	2,964
21 Jun 22	33.59000 +0.92	33.82	32.76	33.26	15,288
17 Jun 22	32.67000 +0.52	34.08	32.04	32.04	72,641
16 Jun 22	32.15000 -0.93	32.99	31.30	32.32	21,130
15 Jun 22	33.08000 +0.51	33.43	32.56	32.62	8,690
14 Jun 22	32.57000 +0.31	33.24	31.98	33.08	8,372
13 Jun 22	32.26000 -2.14	33.95	32.00	33.87	24,031
10 Jun 22	34.40000 -1.29	35.70	34.40	35.70	17,334
09 Jun 22	35.69000 -0.21	35.92	35.30	35.59	13,068
08 Jun 22	35.90000 -0.81	36.56	35.64	36.11	41,434
07 Jun 22	36.71000 -0.17	36.81	36.00	36.76	18,200
06 Jun 22	36.88000 -0.28	37.54	36.58	37.00	4,549
03 Jun 22	37.16500 -0.18	37.20	36.90	37.16	3,706
02 Jun 22	37.35000 +0.65	37.56	36.50	36.79	11,839
01 Jun 22	36.70000 -0.06	37.02	36.46	36.46	7,978
31 May 22	36.76000 -0.31	37.28	36.26	36.41	24,000
27 May 22	37.07000 +0.57	37.30	36.39	36.41	4,360
26 May 22	36.50000 +0.81	37.24	35.85	35.85	14,961
25 May 22	35.69000 +0.39	36.19	35.31	35.74	12,294
24 May 22	35.30000 -0.71	36.42	34.98	36.35	11,408
23 May 22	36.01000 +0.38	36.60	35.53	35.73	18,423
20 May 22	35.63000 +0.25	35.85	34.69	35.25	18,907
19 May 22	35.38000 +0.15	35.47	34.79	34.95	16,453
18 May 22	35.23500 +0.53	35.25	34.18	34.81	21,000
17 May 22	34.70000 +0.10	35.08	34.67	34.70	8,742
16 May 22	34.60000 +0.23	34.71	34.37	34.37	10,100
13 May 22	34.37000 +1.14	34.79	33.50	33.52	15,043
12 May 22	33.23000 +0.57	33.58	32.49	32.50	18,211
11 May 22	32.66000 -0.84	34.00	32.66	33.48	11,363
10 May 22	33.50000 +0.23	35.33	33.03	34.00	16,095
09 May 22	33.27000 -2.36	35.72	33.27	35.52	21,304
06 May 22	35.63000 -0.50	36.96	35.52	36.06	29,828
05 May 22	36.13000 -1.27	37.39	36.00	37.39	26,453
04 May 22	37.40000 -0.60	38.40	37.35	37.89	19,603
03 May 22	38.00000 +3.62	38.24	34.98	34.98	43,427
02 May 22	34.38000 -0.80	35.46	34.14	35.32	29,014
29 Apr 22	35.18000 -0.37	35.88	35.00	35.26	20,852
28 Apr 22	35.55000 -1.22	37.27	35.26	37.27	27,360
27 Apr 22	36.77000 +0.37	37.10	36.03	36.67	19,372
26 Apr 22	36.40000 -0.76	36.63	36.01	36.50	19,468
25 Apr 22	37.16000 +0.39	37.90	36.00	36.96	24,499
22 Apr 22	36.77000 -0.94	37.90	36.65	37.70	10,946
21 Apr 22	37.71000 -1.05	39.50	37.41	38.80	16,868
20 Apr 22	38.76000 +1.25	38.86	37.67	37.67	18,116
19 Apr 22	37.51000 +0.45	38.10	37.30	37.30	9,647
18 Apr 22	37.06000 +0.50	38.01	35.79	35.79	15,017
14 Apr 22	36.56000 -0.29	37.40	36.04	36.79	12,867
13 Apr 22	36.85000 +0.97	37.00	36.00	36.04	14,454
12 Apr 22	35.88000 -0.38	37.90	35.88	36.45	22,530
11 Apr 22	36.26500 -0.64	37.26	36.00	36.75	15,120
08 Apr 22	36.90000 -0.40	38.00	36.88	37.66	9,184
07 Apr 22	37.30000 -0.46	38.24	37.01	37.87	8,414
06 Apr 22	37.76000 -0.98	38.83	37.26	38.28	14,508
05 Apr 22	38.74000 -0.61	39.57	38.61	39.35	11,103
04 Apr 22	39.35000 +0.30	39.54	38.70	38.82	17,491
01 Apr 22	39.05000 -0.32	39.05	38.68	39.03	4,437
31 Mar 22	39.37000 -0.40	40.00	38.73	39.57	44,490
30 Mar 22	39.77000 -0.27	40.35	39.77	40.03	7,943
29 Mar 22	40.04000 +0.19	40.40	39.83	40.00	20,905
28 Mar 22	39.85000 +0.75	39.90	38.76	39.20	19,499
25 Mar 22	39.10000 +0.76	39.10	38.42	38.67	11,798
24 Mar 22	38.34000 +0.04	39.07	38.29	38.63	20,839
23 Mar 22	38.30000 -0.70	38.61	38.17	38.60	6,574
22 Mar 22	39.00000 -0.26	39.40	38.57	39.40	10,911
21 Mar 22	39.26000 -0.42	40.00	39.00	39.25	4,508
18 Mar 22	39.68000 +0.27	39.86	39.02	39.51	8,222
17 Mar 22	39.41000 -0.34	39.90	39.01	39.15	16,649
16 Mar 22	39.75000 +3.65	39.89	36.25	36.25	33,811
15 Mar 22	36.10500 -0.06	36.64	35.94	36.25	14,974
14 Mar 22	36.16000 -1.08	37.00	35.79	36.99	28,766
11 Mar 22	37.24000 -1.26	38.53	36.90	38.46	27,767
10 Mar 22	38.50000 +0.02	39.20	38.18	38.18	28,238
09 Mar 22	38.48000 -0.01	39.61	37.85	39.00	61,649
08 Mar 22	38.49000 -0.36	39.44	38.49	38.70	51,157
07 Mar 22	38.85000 -1.15	40.38	38.68	40.25	28,673
04 Mar 22	40.00000 -0.75	40.77	39.70	40.50	27,815
03 Mar 22	40.75000 -1.00	41.30	40.75	41.20	8,676
02 Mar 22	41.75000 +1.17	41.79	40.75	40.95	13,380
01 Mar 22	40.58000 -1.47	42.05	40.58	42.05	15,386
28 Feb 22	42.05000 -0.04	42.46	41.16	41.71	13,739
25 Feb 22	42.09000 +0.21	42.22	41.71	41.80	6,474
24 Feb 22	41.88000 +0.61	41.88	40.00	40.84	11,981
23 Feb 22	41.27000 +0.22	41.90	40.74	41.23	11,946
22 Feb 22	41.05000 -1.06	42.30	40.84	42.00	24,250
18 Feb 22	42.11000 -0.34	42.88	42.01	42.88	5,265
17 Feb 22	42.45000 -0.78	43.51	42.22	43.51	8,571
16 Feb 22	43.23000 -0.21	44.40	43.02	43.54	10,935
15 Feb 22	43.44000 +1.18	43.57	42.50	42.50	14,679
14 Feb 22	42.26000 -0.72	43.15	42.13	42.61	19,683
11 Feb 22	42.98000 -0.80	44.30	42.51	44.30	22,029
10 Feb 22	43.78000 -1.22	44.85	43.76	44.21	10,093
09 Feb 22	45.00000 +0.61	45.69	44.50	45.00	32,491
08 Feb 22	44.39000 +0.55	44.39	43.73	43.73	5,071
07 Feb 22	43.84000 -0.53	44.68	43.76	43.92	7,407
04 Feb 22	44.37000 +0.66	44.71	43.48	43.48	12,098
03 Feb 22	43.71000 -0.80	45.09	43.62	44.45	20,588
02 Feb 22	44.51000 -0.49	45.22	44.03	45.22	14,674
01 Feb 22	45.00000 +0.46	45.62	43.72	44.31	18,586
31 Jan 22	44.54000 +2.04	44.72	42.00	42.51	24,060
28 Jan 22	42.50000 -0.52	42.98	41.84	42.98	22,414
27 Jan 22	43.02000 -1.31	45.22	43.00	45.22	23,869
26 Jan 22	44.33000 +0.23	45.76	44.10	44.13	23,151
25 Jan 22	44.10000 -1.17	45.05	43.81	44.27	25,902
24 Jan 22	45.27000 +0.37	45.38	42.50	44.39	36,977
21 Jan 22	44.90000 -0.85	46.15	44.52	45.28	28,261
20 Jan 22	45.75000 -0.21	47.26	45.25	45.88	31,316
19 Jan 22	45.96000 -0.19	47.84	45.75	46.15	32,388
18 Jan 22	46.15000 -1.57	47.28	46.01	46.82	25,363
14 Jan 22	47.72000 -0.58	48.86	47.22	48.33	13,467
13 Jan 22	48.30000 -0.78	49.86	48.01	49.13	10,678
12 Jan 22	49.08000 -0.72	50.52	48.84	49.44	29,999
11 Jan 22	49.80000 +1.80	49.87	48.19	48.19	21,073
10 Jan 22	48.00000 +0.00	48.22	47.04	47.99	15,653
07 Jan 22	48.00000 -1.17	48.91	47.02	48.57	33,269
06 Jan 22	49.17000 +0.18	50.43	47.82	49.57	25,944
05 Jan 22	48.99000 -0.45	50.12	46.80	49.09	20,150
04 Jan 22	49.44000 -0.80	50.37	49.30	50.37	13,208
03 Jan 22	50.24000 -1.36	51.66	50.21	51.43	27,619
31 Dec 21	51.60000 +1.42	52.75	49.01	50.48	35,027
30 Dec 21	50.18000 +0.09	50.37	49.71	50.05	7,243
29 Dec 21	50.09000 +0.25	50.44	49.38	49.90	4,781
28 Dec 21	49.84000 -0.21	50.25	49.04	49.95	8,965
27 Dec 21	50.05000 +0.85	50.48	48.97	48.97	10,964
23 Dec 21	49.20000 -0.14	49.49	48.40	48.66	8,587
22 Dec 21	49.34000 +0.08	49.89	48.73	49.50	21,838
21 Dec 21	49.26000 +1.34	49.79	48.05	48.05	18,179
20 Dec 21	47.92000 +0.59	47.98	46.43	46.43	22,363
17 Dec 21	47.33000 -0.45	48.04	46.34	47.65	34,092
16 Dec 21	47.78000 +0.34	49.44	47.50	48.00	49,057
15 Dec 21	47.44000 +3.25	48.00	45.00	45.00	38,810
14 Dec 21	44.19000 -1.11	45.03	44.13	45.03	10,799
13 Dec 21	45.30000 -0.38	46.15	45.05	45.69	16,282
10 Dec 21	45.68000 -0.06	46.11	45.30	45.67	9,455
09 Dec 21	45.74000 -0.79	47.10	45.60	45.76	16,029
08 Dec 21	46.53000 +0.53	47.28	45.75	45.75	9,388
07 Dec 21	46.00000 +1.80	46.80	44.50	44.50	20,487
06 Dec 21	44.20000 +0.06	44.25	43.88	43.91	7,995
03 Dec 21	44.14000 -0.32	44.89	43.20	44.89	9,082
02 Dec 21	44.46000 +0.37	45.17	43.80	43.96	34,003
01 Dec 21	44.09000 -0.14	45.02	43.61	44.71	39,509
30 Nov 21	44.23000 +0.89	44.58	42.37	43.50	50,443
29 Nov 21	43.34000 -1.37	45.40	43.30	44.66	20,126
26 Nov 21	44.71000 +0.13	45.15	43.89	43.92	20,343
24 Nov 21	44.58000 -0.12	44.82	44.30	44.53	8,683
23 Nov 21	44.70000 +0.23	44.93	43.50	44.31	31,465
22 Nov 21	44.47000 -0.34	45.15	44.31	44.75	23,085
19 Nov 21	44.81000 -0.45	45.40	44.25	45.20	22,254
18 Nov 21	45.26000 -0.44	45.91	44.75	45.91	17,030
17 Nov 21	45.70000 -0.25	46.46	45.60	46.00	6,878
16 Nov 21	45.95000 -0.33	46.61	45.47	46.17	10,552
15 Nov 21	46.28000 +0.30	47.36	45.15	46.00	19,232
12 Nov 21	45.98000 +0.17	46.27	45.09	46.11	13,503
11 Nov 21	45.81000 +0.41	45.98	45.01	45.25	10,069
10 Nov 21	45.40000 -1.71	47.07	45.24	47.05	34,657
09 Nov 21	47.11000 -1.03	48.20	46.85	48.02	19,339
08 Nov 21	48.14000 +2.38	48.30	45.82	45.82	47,796
05 Nov 21	45.76000 -1.06	47.00	45.21	47.00	25,544
04 Nov 21	46.82000 +1.08	46.99	45.02	45.99	28,453
03 Nov 21	45.74000 -0.98	47.00	45.01	46.72	60,373
02 Nov 21	46.72000 +4.83	48.51	44.50	45.00	145,375
01 Nov 21	41.89000 -0.11	43.08	41.27	42.17	19,275
29 Oct 21	42.00000 +0.00	43.09	40.81	41.90	36,416
28 Oct 21	42.00000 -0.94	43.84	40.37	42.95	51,021
27 Oct 21	42.94000 +2.06	43.37	41.18	41.18	31,730
26 Oct 21	40.88000 +0.08	41.65	40.36	40.56	15,069
25 Oct 21	40.80000 -0.34	41.60	40.80	41.40	11,355
22 Oct 21	41.14000 -0.53	41.76	41.08	41.63	10,898
21 Oct 21	41.67000 -0.13	41.67	41.08	41.32	7,708
20 Oct 21	41.80000 +0.12	41.80	40.87	41.36	13,915
19 Oct 21	41.68000 +0.45	42.15	40.75	41.30	20,196
18 Oct 21	41.23000 -0.30	42.12	40.21	41.53	22,098
15 Oct 21	41.53000 +0.76	41.68	40.28	41.03	9,516
14 Oct 21	40.77000 -0.13	41.67	40.41	41.00	27,048
13 Oct 21	40.90000 +0.11	41.80	40.12	40.59	44,354
12 Oct 21	40.79000 +3.21	42.20	37.00	37.00	110,663
11 Oct 21	37.58000 +0.14	38.39	37.44	37.44	9,974
08 Oct 21	37.44000 -0.18	39.11	37.41	37.75	7,433
07 Oct 21	37.62000 +0.72	38.56	36.93	36.93	10,460
06 Oct 21	36.90000 -0.14	37.07	36.02	37.00	31,377
05 Oct 21	37.04000 -0.66	38.53	36.80	38.53	31,471
04 Oct 21	37.70000 -2.52	41.64	36.73	40.01	33,402
01 Oct 21	40.22000 -3.03	42.91	40.12	42.91	25,661
30 Sep 21	43.25000 +2.90	43.25	40.40	40.40	24,287
29 Sep 21	40.35000 -1.35	42.20	40.25	41.76	17,659
28 Sep 21	41.70000 -1.09	42.87	41.39	42.59	7,265
27 Sep 21	42.79000 -0.29	43.77	42.07	42.07	8,870
24 Sep 21	43.08000 +0.72	43.45	42.47	42.61	1,642
23 Sep 21	42.36000 +0.37	43.21	42.02	42.02	9,013
22 Sep 21	41.98900 -1.12	43.44	41.32	43.44	17,341
21 Sep 21	43.11000 -0.03	43.29	42.54	43.09	5,612
20 Sep 21	43.14000 -0.76	43.57	42.26	42.85	14,999
17 Sep 21	43.90000 +1.10	44.09	42.57	43.20	19,253
16 Sep 21	42.80000 -1.17	43.29	42.80	43.29	7,316
15 Sep 21	43.97000 +0.32	44.01	42.94	43.50	11,291
14 Sep 21	43.65000 +0.15	43.70	43.23	43.42	11,788
13 Sep 21	43.50000 +0.60	43.98	42.27	42.27	9,977
10 Sep 21	42.90000 -0.82	44.00	42.90	43.27	11,393
09 Sep 21	43.72000 +0.81	43.99	43.02	43.38	4,486
08 Sep 21	42.91000 -0.85	43.75	42.89	43.61	6,056
07 Sep 21	43.76000 -0.29	44.34	43.50	44.02	16,016
03 Sep 21	44.05000 +1.25	44.05	42.81	42.92	5,656
02 Sep 21	42.80000 -1.30	44.14	42.42	44.10	12,448
01 Sep 21	44.10000 -0.66	44.97	43.92	44.46	11,041
31 Aug 21	44.76000 -0.14	44.82	44.09	44.09	3,847
30 Aug 21	44.90000 +0.40	44.90	44.46	44.51	8,860
27 Aug 21	44.50000 +0.63	44.90	43.77	43.99	7,417
26 Aug 21	43.87000 -0.49	44.90	43.72	43.72	5,916
25 Aug 21	44.36000 +0.36	44.89	44.24	44.75	9,024
24 Aug 21	44.00000 +0.71	44.59	43.29	43.29	18,965
23 Aug 21	43.29000 +0.26	44.02	42.60	43.00	43,803
20 Aug 21	43.03000 +0.82	44.89	42.15	42.22	35,678
19 Aug 21	42.21000 +0.17	43.13	41.94	41.94	15,168
18 Aug 21	42.04000 -0.23	43.87	41.95	41.95	18,552
17 Aug 21	42.27000 -1.25	43.36	41.82	43.28	16,590
16 Aug 21	43.52000 -0.71	44.28	43.50	44.11	17,993
13 Aug 21	44.23000 -0.56	45.44	43.79	44.55	9,178
12 Aug 21	44.79000 +0.78	45.01	43.65	43.65	16,198
11 Aug 21	44.01000 -0.07	44.08	43.45	43.70	12,542
10 Aug 21	44.08000 +0.25	44.34	43.35	43.92	11,278
09 Aug 21	43.83000 -0.16	44.23	43.60	43.60	24,800
06 Aug 21	43.99000 -0.25	44.54	43.71	44.39	7,803
05 Aug 21	44.24000 +0.62	44.24	43.40	43.96	6,972
04 Aug 21	43.62000 -0.50	44.31	43.62	44.13	8,564
03 Aug 21	44.12000 -0.18	44.74	43.12	44.51	22,930
02 Aug 21	44.30000 -0.59	45.68	44.10	45.13	23,724
30 Jul 21	44.89000 -0.11	46.11	44.50	44.89	20,801
29 Jul 21	45.00000 +1.62	45.70	43.56	43.74	27,037
28 Jul 21	43.38000 +0.49	43.78	42.52	43.34	16,993
27 Jul 21	42.89000 -0.02	43.62	42.57	42.70	20,405
26 Jul 21	42.91000 +0.81	43.16	41.12	42.25	17,299
23 Jul 21	42.10000 +0.06	42.58	42.01	42.33	10,206
22 Jul 21	42.04000 -0.34	42.51	41.71	42.37	10,704
21 Jul 21	42.38000 +0.77	42.38	42.00	42.09	8,672
20 Jul 21	41.61000 +0.21	41.91	41.30	41.64	15,935
19 Jul 21	41.40000 -0.17	41.49	40.81	41.13	25,424
16 Jul 21	41.57000 +0.42	42.57	41.19	41.19	16,923
15 Jul 21	41.15000 -0.55	42.70	40.81	41.70	52,708
14 Jul 21	41.70000 -0.70	43.21	41.49	42.46	27,053
13 Jul 21	42.40000 +0.10	43.35	42.04	42.33	16,123
12 Jul 21	42.30000 +0.00	42.65	41.96	42.22	23,196
09 Jul 21	42.30000 +0.46	42.53	41.76	42.14	14,128
08 Jul 21	41.84000 -0.22	42.32	40.76	41.30	17,651
07 Jul 21	42.06000 -0.44	42.43	41.40	42.43	26,451
06 Jul 21	42.50000 -0.80	43.64	42.37	43.45	23,217
02 Jul 21	43.30000 -0.23	43.65	42.88	43.59	14,698
01 Jul 21	43.53000 -0.53	44.05	43.16	44.05	20,502
30 Jun 21	44.06000 -0.20	44.27	43.15	44.02	27,025
29 Jun 21	44.26000 +0.05	44.68	43.85	43.99	17,302
28 Jun 21	44.21000 +0.82	44.27	43.37	43.39	19,558
25 Jun 21	43.39000 -0.04	43.77	43.12	43.33	19,464
24 Jun 21	43.43000 +0.57	43.53	42.64	42.97	16,736
23 Jun 21	42.86000 +0.10	43.47	42.13	42.76	30,393
22 Jun 21	42.76000 -1.35	44.52	41.77	44.12	83,908
21 Jun 21	44.11000 -1.79	46.63	43.85	46.00	29,540
18 Jun 21	45.90000 +0.05	47.07	45.77	45.92	326,410
17 Jun 21	45.85000 -0.54	47.11	45.26	46.35	95,509
16 Jun 21	46.39000 +0.81	47.51	45.43	45.43	84,487
15 Jun 21	45.58000 +0.00	45.97	45.34	45.90	47,074
14 Jun 21	45.58000 +2.69	45.80	43.23	43.23	113,502
11 Jun 21	42.89000 -0.33	43.80	42.52	43.21	19,231
10 Jun 21	43.22000 +0.06	43.69	42.75	43.26	25,798
09 Jun 21	43.16000 -1.09	44.30	43.14	44.17	17,327
08 Jun 21	44.25000 +0.96	44.55	43.30	43.32	23,832
07 Jun 21	43.29000 +0.18	43.44	42.84	43.06	15,830
04 Jun 21	43.11000 +1.23	43.48	41.49	41.49	27,009
03 Jun 21	41.88000 +0.43	42.29	41.26	41.62	48,138
02 Jun 21	41.45000 -0.44	42.40	41.35	41.96	34,754
01 Jun 21	41.89000 +0.91	42.23	41.22	41.22	51,801
28 May 21	40.98000 +0.29	41.37	40.81	40.81	26,058
27 May 21	40.69000 +0.24	41.27	40.34	40.50	26,128
26 May 21	40.45000 -0.03	40.81	40.20	40.49	26,138
25 May 21	40.48000 -0.13	40.98	40.33	40.60	51,140
24 May 21	40.61000 +0.21	41.14	40.43	41.14	63,211
21 May 21	40.40000 -0.10	41.72	39.93	41.72	61,666
20 May 21	40.50000 +0.05	40.62	40.19	40.42	63,616
19 May 21	40.45000 +0.29	40.83	39.69	40.16	46,940
18 May 21	40.16000 +0.01	41.22	40.06	40.06	44,439
17 May 21	40.15000 -0.34	40.45	39.50	40.23	38,700
14 May 21	40.49000 +0.92	41.25	39.59	39.65	67,152
13 May 21	39.57000 -0.52	41.18	38.97	40.23	45,856
12 May 21	40.09000 -1.25	41.97	39.71	41.97	69,625
11 May 21	41.34000 +0.47	41.91	40.70	40.98	63,980
10 May 21	40.87000 -0.78	42.17	40.64	41.65	93,925
07 May 21	41.65000 -0.23	42.47	41.35	41.88	66,448
06 May 21	41.88000 +0.29	42.50	41.16	42.00	112,955
05 May 21	41.59000 +0.26	43.00	41.16	41.63	94,521
04 May 21	41.33000 -1.37	43.13	41.15	42.71	81,394
03 May 21	42.70000 -0.09	43.92	42.57	43.78	34,868
30 Apr 21	42.79000 -2.33	45.07	42.79	44.58	80,866
29 Apr 21	45.12000 +1.08	45.72	42.26	44.30	113,423
28 Apr 21	44.04000 -0.83	45.99	43.47	45.26	89,355
27 Apr 21	44.87000 +0.27	45.70	44.51	44.60	31,527
26 Apr 21	44.60000 -0.12	45.89	44.19	44.89	57,542
23 Apr 21	44.72000 +0.37	45.43	44.37	44.40	46,371
22 Apr 21	44.35000 -0.76	45.40	44.25	45.01	99,659
21 Apr 21	45.11000 +0.86	45.16	44.25	44.25	14,742
20 Apr 21	44.25000 -0.43	45.10	44.25	45.08	30,312
19 Apr 21	44.68000 -0.82	45.31	44.58	45.00	13,050
16 Apr 21	45.50000 +0.05	46.16	44.74	45.96	25,856
15 Apr 21	45.45000 +0.50	46.12	45.29	45.29	10,851
14 Apr 21	44.95000 +0.37	45.33	44.74	44.74	16,404
13 Apr 21	44.58000 -0.27	44.88	44.25	44.75	57,012
12 Apr 21	44.85000 -0.49	45.55	44.60	45.55	35,351
09 Apr 21	45.34000 -0.20	45.83	45.26	45.53	25,510
08 Apr 21	45.54000 -0.46	46.90	45.50	46.32	55,703
07 Apr 21	46.00000 +0.77	46.00	45.14	45.14	98,752
06 Apr 21	45.23000 -0.26	46.00	45.02	45.71	27,284
05 Apr 21	45.49000 -0.37	46.05	45.03	46.05	35,814
01 Apr 21	45.86000 +0.74	46.23	45.50	45.63	31,653
31 Mar 21	45.12000 +0.73	45.71	44.31	45.71	47,929
30 Mar 21	44.39000 +0.00	44.79	43.67	44.32	28,485
29 Mar 21	44.39000 -0.93	45.29	44.25	45.09	29,550
26 Mar 21	45.32000 +0.70	46.20	44.25	44.87	60,448
25 Mar 21	44.62000 +0.66	45.89	43.10	43.63	63,878
24 Mar 21	43.96000 -0.74	45.62	43.96	44.53	42,519
23 Mar 21	44.70000 -1.80	46.50	44.31	46.32	23,160
22 Mar 21	46.50000 +0.02	47.53	46.50	46.73	17,050
19 Mar 21	46.48000 -0.02	47.16	45.89	46.66	75,330
18 Mar 21	46.50000 -1.29	48.25	46.34	48.01	19,604
17 Mar 21	47.79000 -0.92	49.45	47.60	48.48	75,545
16 Mar 21	48.71000 -0.44	50.21	47.38	49.16	32,920
15 Mar 21	49.15000 +0.09	49.62	48.52	49.32	19,100
12 Mar 21	49.06000 -0.09	49.43	48.55	49.12	27,151
11 Mar 21	49.15000 +1.35	49.88	48.18	48.28	38,769
10 Mar 21	47.80000 +0.00	48.35	46.76	46.76	32,788
09 Mar 21	47.80000 +1.53	49.28	46.75	46.75	54,021
08 Mar 21	46.27000 -2.30	48.75	45.92	48.16	51,424
05 Mar 21	48.57000 +1.59	48.89	44.81	47.66	91,178
04 Mar 21	46.98000 -2.92	50.39	45.76	49.90	180,719
03 Mar 21	49.90000 -0.26	50.98	49.20	50.60	64,319
02 Mar 21	50.16000 -0.57	51.38	50.06	50.64	109,110
01 Mar 21	50.73000 -0.14	52.00	50.16	51.18	58,384
26 Feb 21	50.87000 +0.00	51.65	49.00	51.11	55,414
25 Feb 21	50.87000 +0.73	52.00	50.25	50.46	159,532
24 Feb 21	50.14000 +0.74	51.48	49.64	49.76	115,365
23 Feb 21	49.40000 -0.81	50.23	46.34	50.20	121,171
22 Feb 21	50.21000 -1.48	51.99	50.00	51.14	63,184
19 Feb 21	51.69000 +0.00	53.30	51.20	52.20	88,205
18 Feb 21	51.69000 -0.46	53.44	50.26	51.38	118,280
17 Feb 21	52.15000 -2.77	55.75	51.58	54.50	233,331
16 Feb 21	54.92000 +6.02	59.27	53.50	53.79	416,739
12 Feb 21	48.90000 +0.27	50.00	48.52	48.69	29,668
11 Feb 21	48.63000 +0.15	49.77	48.32	48.90	75,402
10 Feb 21	48.48000 +1.63	49.00	46.47	46.47	69,996
09 Feb 21	46.85000 +1.94	47.50	44.50	44.50	109,854
08 Feb 21	44.91000 +0.56	46.00	43.41	44.35	49,609
05 Feb 21	44.35000 +0.00	44.78	43.90	44.73	14,609
04 Feb 21	44.35000 +0.04	44.77	44.09	44.20	35,022
03 Feb 21	44.31000 +0.71	44.50	43.50	43.50	45,198
02 Feb 21	43.60000 +0.60	43.87	42.36	42.36	51,592
01 Feb 21	43.00000 -1.18	45.33	42.75	45.33	90,946
29 Jan 21	44.18000 +0.17	44.88	43.44	44.29	40,612
28 Jan 21	44.01000 -0.51	45.42	42.12	42.12	50,767
27 Jan 21	44.52000 +0.79	44.90	43.40	43.69	31,120
26 Jan 21	43.73000 -0.68	45.29	42.60	44.44	36,967
25 Jan 21	44.41000 -0.29	45.02	44.00	44.55	15,209
22 Jan 21	44.70000 +0.18	45.50	44.01	44.52	26,900
21 Jan 21	44.52000 -1.48	46.99	44.48	45.74	43,926
20 Jan 21	46.00000 +0.20	48.01	45.52	46.86	37,098
19 Jan 21	45.80000 +1.44	46.28	44.47	44.51	15,999
15 Jan 21	44.36000 -0.88	45.78	44.25	45.22	11,944
14 Jan 21	45.24000 +0.07	46.71	45.22	46.00	14,984
13 Jan 21	45.17000 -0.63	46.94	45.09	46.29	14,812
12 Jan 21	45.80000 +0.30	46.80	44.88	46.80	14,222
11 Jan 21	45.50000 -0.48	48.00	45.50	45.95	15,759
08 Jan 21	45.98000 -0.16	46.90	45.00	46.00	26,589
07 Jan 21	46.14000 +2.87	46.30	43.60	43.99	42,750
06 Jan 21	43.27000 +0.47	44.57	43.00	43.00	14,312
05 Jan 21	42.80000 +1.30	42.91	41.64	41.64	32,272
04 Jan 21	41.50000 -0.35	42.89	41.03	42.00	55,101
31 Dec 20	41.85000 +0.49	41.85	41.03	41.56	12,289
30 Dec 20	41.36000 +0.42	41.61	41.05	41.21	10,963
29 Dec 20	40.94000 -0.17	41.49	40.38	41.10	19,288
28 Dec 20	41.11000 -0.18	41.53	41.09	41.14	22,403
24 Dec 20	41.29000 +0.09	41.37	41.19	41.35	4,486
23 Dec 20	41.20000 +0.19	41.59	40.95	41.00	13,281
22 Dec 20	41.01000 -0.02	41.75	41.00	41.03	11,472
21 Dec 20	41.03000 -1.01	41.74	40.43	41.26	13,819
18 Dec 20	42.04000 +0.84	42.31	40.98	41.05	15,026
17 Dec 20	41.20000 +0.14	42.55	40.81	40.87	30,303
16 Dec 20	41.06000 -0.03	41.79	40.38	41.20	8,452
15 Dec 20	41.09000 +0.03	41.21	40.80	40.80	6,767
14 Dec 20	41.06000 +1.44	41.47	40.25	40.25	15,324
11 Dec 20	39.62000 -0.25	41.48	39.50	41.48	11,598
10 Dec 20	39.87000 +0.99	40.65	38.27	38.48	5,491
09 Dec 20	38.88000 -1.39	41.05	38.88	40.23	31,055
08 Dec 20	40.27000 -0.23	40.75	40.23	40.49	35,012
07 Dec 20	40.50000 +0.57	41.80	40.18	40.18	59,526
04 Dec 20	39.93000 +0.52	40.01	38.71	38.71	7,253
03 Dec 20	39.41000 -0.51	39.59	39.12	39.28	10,105
02 Dec 20	39.92000 -0.09	40.00	38.93	39.95	19,693
01 Dec 20	40.01000 +1.13	40.90	39.30	39.30	26,156
30 Nov 20	38.88000 +0.05	39.17	38.10	39.00	24,866
27 Nov 20	38.83000 +0.38	39.06	38.04	38.74	5,783
25 Nov 20	38.45000 +1.03	38.80	37.06	37.06	17,360
24 Nov 20	37.42500 -0.33	37.80	37.25	37.72	18,566
23 Nov 20	37.76000 +0.74	38.22	37.05	37.05	12,193
20 Nov 20	37.01500 -0.35	38.01	37.01	37.51	18,284
19 Nov 20	37.37000 +0.11	37.99	37.10	37.30	12,562
18 Nov 20	37.26000 +1.33	37.90	36.31	36.36	20,967
17 Nov 20	35.93000 -0.49	36.59	35.90	36.50	34,839
16 Nov 20	36.42000 +0.02	37.81	36.14	36.63	32,366
13 Nov 20	36.40000 +0.10	36.75	36.40	36.67	11,954
12 Nov 20	36.30000 -1.73	38.15	36.26	38.01	11,521
11 Nov 20	38.03000 +0.60	38.45	36.63	36.63	14,331
10 Nov 20	37.43000 +0.13	37.86	36.64	37.86	13,338
09 Nov 20	37.30000 -0.03	37.75	36.90	37.50	11,380
06 Nov 20	37.33000 +0.51	37.33	36.75	36.75	10,455
05 Nov 20	36.82000 +0.19	37.27	36.81	37.00	8,953
04 Nov 20	36.63000 -0.08	37.19	36.63	36.95	6,308
03 Nov 20	36.71000 -0.49	37.60	36.71	37.60	12,340
02 Nov 20	37.20000 -0.01	37.98	36.45	37.85	24,267
30 Oct 20	37.21000 +0.67	37.77	36.63	36.63	7,492
29 Oct 20	36.54000 +1.24	36.94	35.10	35.10	15,942
28 Oct 20	35.30000 -0.28	36.20	34.51	35.31	16,023
27 Oct 20	35.58000 +0.03	35.99	35.18	35.18	9,869
26 Oct 20	35.55000 -0.91	36.31	35.42	36.31	12,786
23 Oct 20	36.46000 -0.31	37.90	36.35	37.55	4,789
22 Oct 20	36.76500 +1.03	37.77	34.51	36.00	17,992
21 Oct 20	35.73500 -0.36	36.30	35.31	36.09	8,506
20 Oct 20	36.10000 +1.02	36.33	35.47	35.50	8,281
19 Oct 20	35.08140 -0.65	35.73	34.88	35.62	5,724
16 Oct 20	35.73000 -0.18	36.03	35.50	36.03	6,346
15 Oct 20	35.91000 +0.36	36.42	34.45	35.41	12,716
14 Oct 20	35.55000 +0.49	35.60	34.80	35.35	4,517
13 Oct 20	35.06000 +1.55	35.44	33.75	33.75	8,722
12 Oct 20	33.51000 +0.11	33.85	32.93	33.73	2,994
09 Oct 20	33.40000 +0.51	33.42	32.22	32.88	10,121
08 Oct 20	32.89000 +0.68	32.89	31.80	31.81	11,344
07 Oct 20	32.21000 -0.19	32.59	32.04	32.18	8,305
06 Oct 20	32.40000 -0.04	32.50	31.80	32.12	14,768
05 Oct 20	32.44000 +1.04	32.52	31.60	32.46	30,241
02 Oct 20	31.40000 -0.60	31.77	31.00	31.02	15,111
01 Oct 20	32.00000 -0.39	32.25	31.61	31.61	13,733
30 Sep 20	32.39000 +0.04	32.61	29.24	32.49	14,883
29 Sep 20	32.35000 -0.03	32.42	31.54	31.54	15,392
28 Sep 20	32.38000 +0.04	32.51	31.70	32.51	10,042
25 Sep 20	32.34000 +0.85	32.34	31.46	31.46	7,044
24 Sep 20	31.49000 +0.12	31.81	30.96	31.13	23,333
23 Sep 20	31.37000 -0.37	31.64	31.23	31.58	7,162
22 Sep 20	31.74000 +0.19	31.99	31.46	31.46	11,213
21 Sep 20	31.55000 -0.10	31.88	30.56	31.31	9,498
18 Sep 20	31.65000 +0.05	32.01	31.65	31.91	10,471
17 Sep 20	31.60000 -1.30	32.68	31.40	32.21	9,894
16 Sep 20	32.90000 +0.24	33.06	32.72	33.01	11,131
15 Sep 20	32.66000 -0.60	33.25	32.66	33.09	6,107
14 Sep 20	33.26410 -0.08	33.89	33.16	33.50	4,805
11 Sep 20	33.34500 -0.88	33.58	33.15	33.22	3,518
10 Sep 20	34.22000 +0.05	34.23	33.15	33.84	12,041
09 Sep 20	34.17000 +1.65	34.36	33.62	33.79	2,946
08 Sep 20	32.52000 +0.04	33.19	31.86	31.86	22,134
04 Sep 20	32.48000 -0.12	32.85	32.17	32.81	17,322
03 Sep 20	32.60000 -1.69	34.37	32.34	34.24	29,150
02 Sep 20	34.29000 -0.22	35.51	34.25	34.39	30,842
01 Sep 20	34.51000 -2.38	36.76	33.79	36.52	34,387
31 Aug 20	36.89000 +0.40	37.29	36.21	36.21	31,330
28 Aug 20	36.49000 -0.10	36.49	35.97	36.35	6,662
27 Aug 20	36.59000 +0.02	36.94	36.27	36.55	9,712
26 Aug 20	36.57000 +0.04	37.26	36.52	36.80	10,747
25 Aug 20	36.53000 -0.23	37.46	36.42	36.42	10,114
24 Aug 20	36.76000 -0.85	38.41	36.41	38.41	15,141
21 Aug 20	37.61000 -0.57	39.52	37.61	37.89	9,177
20 Aug 20	38.18000 +0.31	38.33	37.64	38.02	4,917
19 Aug 20	37.87000 -0.18	37.99	37.66	37.81	3,782
18 Aug 20	38.05000 +0.13	38.49	37.84	38.26	4,500
17 Aug 20	37.92000 -0.26	38.15	37.70	38.02	5,180
14 Aug 20	38.18000 +0.01	38.18	37.09	37.14	3,155
13 Aug 20	38.17000 -0.40	38.73	35.70	38.36	11,448
12 Aug 20	38.57000 -0.17	39.24	37.34	38.88	11,322
11 Aug 20	38.74000 +1.41	39.12	38.00	38.00	28,365
10 Aug 20	37.33000 +0.24	37.90	37.06	37.60	7,666
07 Aug 20	37.09000 -0.44	37.12	36.43	36.43	11,991
06 Aug 20	37.53000 +0.29	37.53	37.10	37.39	7,635
05 Aug 20	37.24000 -0.75	38.38	37.06	37.99	14,519
04 Aug 20	37.99000 +2.83	38.00	35.35	35.41	22,228
03 Aug 20	35.16000 -2.51	38.00	34.37	36.62	95,769
31 Jul 20	37.67000 +0.11	38.35	37.67	38.12	8,285
30 Jul 20	37.56000 -0.07	38.19	37.25	37.63	8,870
29 Jul 20	37.63000 +0.31	38.21	35.78	36.55	13,611
28 Jul 20	37.32000 -0.01	37.43	37.19	37.37	5,206
27 Jul 20	37.33000 -0.03	37.33	36.56	37.02	19,951
24 Jul 20	37.36000 -0.85	38.11	37.36	37.97	6,067
23 Jul 20	38.21000 -0.24	38.82	38.01	38.01	8,488
22 Jul 20	38.45000 -0.06	38.70	37.99	38.70	8,314
21 Jul 20	38.51000 -0.53	39.12	38.11	39.00	7,258
20 Jul 20	39.04000 +0.23	39.45	38.82	39.09	11,834
17 Jul 20	38.81000 +0.19	39.34	38.29	38.29	12,900
16 Jul 20	38.62000 +0.41	38.80	37.74	38.13	54,100
15 Jul 20	38.21000 +1.15	38.34	37.01	37.07	15,400
14 Jul 20	37.06000 +0.48	37.18	36.09	36.30	22,400
13 Jul 20	36.58000 -0.72	37.82	36.58	37.82	7,800
10 Jul 20	37.30000 +0.10	37.53	35.91	35.91	11,200
09 Jul 20	37.20000 +0.64	37.82	36.08	36.54	21,000
08 Jul 20	36.56000 -0.78	37.34	36.08	37.34	22,400
07 Jul 20	37.34000 +0.34	37.55	36.95	37.17	9,900
06 Jul 20	37.00000 +0.30	37.96	36.85	37.22	31,600
02 Jul 20	36.70000 -0.31	37.55	36.40	37.02	22,000
01 Jul 20	37.01000 +0.31	37.40	36.49	37.40	10,600
30 Jun 20	36.70000 +0.80	36.88	35.78	35.78	17,100
29 Jun 20	35.90000 +0.60	36.04	35.15	35.30	19,600
26 Jun 20	35.30000 +0.32	35.54	34.70	35.00	19,033
25 Jun 20	34.98000 +0.21	35.19	34.36	34.70	48,235
24 Jun 20	34.77000 -1.05	35.71	34.66	35.40	38,156
23 Jun 20	35.82000 +0.06	35.97	35.60	35.62	7,358
22 Jun 20	35.76000 +0.87	35.76	34.81	34.81	10,766
19 Jun 20	34.89000 -0.04	35.55	34.80	34.80	23,512
18 Jun 20	34.93000 -0.18	35.48	34.43	35.00	35,376
17 Jun 20	35.11000 +0.29	35.25	34.21	34.70	20,884
16 Jun 20	34.82000 +0.81	34.90	34.47	34.48	20,291
15 Jun 20	34.01000 +0.66	34.58	32.80	32.82	32,135
12 Jun 20	33.35000 -0.90	34.86	33.02	34.52	17,605
11 Jun 20	34.25000 -0.28	34.47	32.18	33.39	55,003
10 Jun 20	34.53000 -0.93	35.70	34.53	35.63	14,666
09 Jun 20	35.46000 +0.13	35.99	34.87	34.91	16,298
08 Jun 20	35.33000 +0.33	35.72	34.05	35.00	18,715
05 Jun 20	35.00000 +0.00	35.89	35.00	35.89	11,037
04 Jun 20	35.00000 -0.19	35.56	34.13	34.13	19,853
03 Jun 20	35.19000 +0.87	35.20	34.44	34.71	18,370
02 Jun 20	34.32000 +1.02	34.80	33.41	33.57	32,306
01 Jun 20	33.30000 -0.43	34.17	33.07	33.65	17,434
29 May 20	33.73000 +1.60	33.80	32.41	32.49	13,390
28 May 20	32.13000 -1.05	34.02	31.76	33.67	20,385
27 May 20	33.18000 -0.41	33.18	32.32	32.92	12,610
26 May 20	33.59000 +0.29	34.21	33.33	33.66	14,387
22 May 20	33.30000 +0.41	33.98	31.87	32.19	14,743
21 May 20	32.89000 +0.67	32.89	32.12	32.50	8,282
20 May 20	32.22000 +0.26	32.99	32.04	32.91	16,186
19 May 20	31.96000 -0.58	33.20	31.96	33.14	11,163
18 May 20	32.54000 +0.55	32.83	31.84	32.69	31,591
15 May 20	31.99000 -0.18	32.12	31.44	31.99	10,712
14 May 20	32.17000 +0.10	32.19	30.87	31.53	23,873
13 May 20	32.07000 -1.13	32.69	30.98	32.64	17,801
12 May 20	33.20000 -1.42	34.99	32.64	34.61	31,479
11 May 20	34.62000 +0.44	35.00	33.35	33.92	29,244
08 May 20	34.18000 +1.14	34.45	33.05	33.28	13,886
07 May 20	33.04000 +1.26	33.49	32.19	32.19	22,320
06 May 20	31.78000 +0.53	32.58	30.83	31.16	18,486
05 May 20	31.25000 +0.12	31.73	30.75	31.27	9,687
04 May 20	31.13000 +0.27	31.13	30.25	30.75	16,318
01 May 20	30.86000 -0.47	32.17	30.67	31.40	29,828
30 Apr 20	31.33000 +1.63	31.54	28.89	30.18	46,057
29 Apr 20	29.70000 -0.13	30.43	29.66	29.80	45,429
28 Apr 20	29.83000 -0.83	31.33	29.34	31.33	38,094
27 Apr 20	30.66000 +0.66	30.92	29.90	30.00	42,536
24 Apr 20	30.00000 +1.18	30.00	28.70	28.91	32,499
23 Apr 20	28.82000 +0.22	29.11	28.55	29.11	32,809
22 Apr 20	28.60000 -0.04	29.29	28.43	29.00	22,916
21 Apr 20	28.64000 -0.22	28.99	27.60	27.60	13,217
20 Apr 20	28.86000 -0.98	30.02	28.34	29.77	30,663
17 Apr 20	29.84000 +1.14	29.84	29.08	29.80	21,962
16 Apr 20	28.70000 -0.45	29.12	28.11	29.12	13,582
15 Apr 20	29.15000 -0.10	29.36	28.27	29.12	23,264
14 Apr 20	29.25000 -0.35	30.22	29.13	29.85	21,996
13 Apr 20	29.60000 +0.17	30.80	28.99	29.01	26,263
09 Apr 20	29.43000 +0.26	30.06	29.02	29.13	27,692
08 Apr 20	29.17000 +3.20	29.44	27.00	27.76	69,608
07 Apr 20	25.97000 -0.91	27.49	25.63	27.49	31,147
06 Apr 20	26.88000 -0.12	27.41	25.68	27.25	23,183
03 Apr 20	27.00000 -0.90	27.89	26.75	27.79	21,714
02 Apr 20	27.90000 +1.81	27.95	25.09	26.31	24,205
01 Apr 20	26.09000 -0.91	27.87	26.02	26.30	48,179
31 Mar 20	27.00000 +0.01	27.31	25.97	26.99	51,734
30 Mar 20	26.99000 -0.03	27.20	25.01	27.00	24,743
27 Mar 20	27.02000 -0.29	27.74	25.98	26.05	21,777
26 Mar 20	27.31000 +1.74	27.37	25.64	26.19	26,993
25 Mar 20	25.57000 +0.17	26.57	24.73	25.64	29,493
24 Mar 20	25.40000 +1.71	26.18	22.82	22.82	23,102
23 Mar 20	23.69000 +0.44	23.69	22.29	22.85	21,322
20 Mar 20	23.25000 +0.25	24.20	22.81	23.16	37,202
19 Mar 20	23.00000 +1.04	24.47	20.93	21.53	47,614
18 Mar 20	21.96000 -1.65	23.69	21.60	23.23	38,282
17 Mar 20	23.61000 +0.71	24.60	22.47	22.89	50,800
16 Mar 20	22.90000 -1.55	24.04	22.49	23.20	63,017
13 Mar 20	24.45000 -1.55	26.65	23.61	26.65	37,255
12 Mar 20	26.00000 -0.25	26.01	22.51	25.01	60,306
11 Mar 20	26.25000 -0.23	27.13	25.34	26.13	176,241
10 Mar 20	26.48000 +0.08	29.86	26.39	28.58	59,519
09 Mar 20	26.40000 -3.86	29.13	26.30	29.13	44,192
06 Mar 20	30.26000 -0.99	31.11	29.84	30.67	15,483
05 Mar 20	31.25000 +0.33	31.25	30.20	30.50	22,023
04 Mar 20	30.92000 +0.17	31.21	30.14	30.91	15,274
03 Mar 20	30.75000 +0.43	31.00	29.94	30.12	27,781
02 Mar 20	30.32000 -0.93	31.49	30.32	31.30	12,305
28 Feb 20	31.25000 +0.95	31.25	29.65	29.80	27,173
27 Feb 20	30.30000 -0.83	31.29	29.00	30.75	107,190
26 Feb 20	31.13000 +0.00	32.01	31.12	31.43	29,702
25 Feb 20	31.12500 -1.15	32.38	30.89	32.28	42,415
24 Feb 20	32.28000 -1.28	33.05	31.98	33.02	43,463
21 Feb 20	33.56000 -0.34	33.92	33.49	33.62	25,066
20 Feb 20	33.90000 -0.37	34.37	33.83	34.03	33,623
19 Feb 20	34.27000 -0.38	34.93	34.27	34.58	11,025
18 Feb 20	34.65000 -0.25	34.96	34.27	34.71	11,168
14 Feb 20	34.90000 -0.43	35.46	34.76	35.46	7,488
13 Feb 20	35.33000 -0.25	35.33	34.79	35.06	10,598
12 Feb 20	35.58000 +0.99	35.58	34.57	34.57	8,858
11 Feb 20	34.59000 -0.28	34.94	34.59	34.79	12,322
10 Feb 20	34.87000 +0.61	34.87	34.01	34.21	11,743
07 Feb 20	34.26000 -0.83	35.03	34.26	35.03	14,366
06 Feb 20	35.09000 +0.06	35.26	34.99	35.26	8,338
05 Feb 20	35.03000 -0.47	35.57	35.03	35.57	11,378
04 Feb 20	35.50000 +0.71	35.79	34.89	34.89	25,203
03 Feb 20	34.79000 -0.43	35.14	34.77	35.08	10,409
31 Jan 20	35.22000 -0.49	35.77	34.71	35.06	4,909
30 Jan 20	35.71000 +0.65	36.83	35.65	36.77	15,800
29 Jan 20	35.06000 -1.19	37.60	34.65	36.99	34,712
28 Jan 20	36.25000 -0.02	36.80	36.07	36.07	15,460
27 Jan 20	36.27000 -0.35	36.58	36.00	36.25	10,482
24 Jan 20	36.62000 +0.18	37.18	36.45	36.45	28,120
23 Jan 20	36.44000 -0.05	36.91	35.88	36.37	14,875
22 Jan 20	36.49000 +1.21	36.64	35.40	35.44	23,336
21 Jan 20	35.28000 -0.32	35.40	35.01	35.22	36,048
17 Jan 20	35.60000 +0.35	35.84	35.04	35.54	18,594
16 Jan 20	35.25000 -0.35	35.70	35.25	35.65	27,286
15 Jan 20	35.60000 -0.33	36.81	35.37	36.11	22,561
14 Jan 20	35.93000 -0.70	36.47	35.74	36.47	35,752
13 Jan 20	36.63000 +0.65	36.87	36.29	36.40	10,474
10 Jan 20	35.98000 -0.02	36.13	35.54	36.00	9,214
09 Jan 20	36.00000 -0.16	37.43	35.51	36.36	13,581
08 Jan 20	36.16000 +0.84	36.32	34.95	34.95	11,637
07 Jan 20	35.32000 +0.62	35.57	34.83	34.95	17,720
06 Jan 20	34.70000 +1.31	34.95	33.39	33.39	20,302
03 Jan 20	33.39000 -0.03	34.20	32.76	33.26	14,971
02 Jan 20	33.42000 +0.16	33.68	32.75	33.35	8,291
31 Dec 19	33.26000 +0.63	33.26	32.21	32.63	27,228
30 Dec 19	32.63000 -0.28	32.92	32.21	32.80	13,918
27 Dec 19	32.91000 +0.17	33.17	32.78	32.80	8,296
26 Dec 19	32.74000 +0.20	32.81	32.50	32.50	16,616
24 Dec 19	32.54000 +0.04	32.79	32.50	32.79	5,631
23 Dec 19	32.50000 -0.54	32.91	32.50	32.91	6,493
20 Dec 19	33.04000 -0.13	33.60	32.68	33.37	18,315
19 Dec 19	33.17000 -0.13	33.55	32.76	33.49	22,592
18 Dec 19	33.30000 -0.21	33.70	33.29	33.59	9,586
17 Dec 19	33.51000 +1.25	33.78	32.32	32.52	21,744
16 Dec 19	32.26000 -0.18	32.86	32.17	32.22	14,305
13 Dec 19	32.44000 -0.28	33.38	32.42	32.51	7,988
12 Dec 19	32.72000 +0.42	33.00	32.28	32.68	11,084
11 Dec 19	32.30000 +0.04	32.39	31.95	32.08	10,080
10 Dec 19	32.26000 -0.04	32.28	32.00	32.01	5,672
09 Dec 19	32.30000 +0.19	32.53	31.95	31.95	16,763
06 Dec 19	32.11000 +0.60	32.39	31.64	31.88	22,903
05 Dec 19	31.51000 -0.93	32.52	31.51	32.49	8,081
04 Dec 19	32.44000 +0.09	32.81	32.44	32.48	4,033
03 Dec 19	32.35000 -0.20	32.68	32.13	32.39	6,961
02 Dec 19	32.55000 -0.27	33.10	32.55	32.87	7,899
29 Nov 19	32.82000 -0.15	33.42	32.76	33.00	5,543
27 Nov 19	32.97000 +0.40	33.27	32.70	32.82	12,406
26 Nov 19	32.57000 -0.52	33.04	32.57	33.03	6,048
25 Nov 19	33.09000 +0.54	33.29	32.53	32.80	21,599
22 Nov 19	32.55000 +0.82	33.07	31.60	31.60	21,707
21 Nov 19	31.73000 +1.30	31.73	30.59	30.59	25,301
20 Nov 19	30.43000 -0.84	31.25	30.19	31.17	51,376
19 Nov 19	31.27500 -0.17	31.61	31.21	31.37	12,388
18 Nov 19	31.44500 -0.36	31.78	31.42	31.66	11,496
15 Nov 19	31.81000 -0.05	32.01	31.79	31.97	12,790
14 Nov 19	31.86000 -0.28	32.28	31.82	32.28	7,953
13 Nov 19	32.14000 -0.20	32.39	31.95	32.13	13,462
12 Nov 19	32.34000 -0.68	33.12	32.33	32.96	12,914
11 Nov 19	33.02000 +0.10	33.02	32.57	32.64	6,818
08 Nov 19	32.92000 -0.23	33.26	32.80	33.00	8,413
07 Nov 19	33.15000 +0.23	33.33	33.01	33.01	7,107
06 Nov 19	32.92000 -0.35	33.40	32.83	33.35	15,998
05 Nov 19	33.27000 -0.74	33.98	33.19	33.91	19,088
04 Nov 19	34.01000 +0.62	34.20	32.78	33.29	30,499
01 Nov 19	33.39000 +0.05	33.39	32.56	33.38	10,879
31 Oct 19	33.34000 -0.34	33.76	32.00	32.00	68,783
30 Oct 19	33.68000 -0.38	33.99	33.56	33.99	13,373
29 Oct 19	34.06000 -0.72	34.82	33.65	34.82	7,935
28 Oct 19	34.78000 +3.42	35.02	32.30	32.30	42,720
25 Oct 19	31.36000 -0.11	31.60	31.33	31.35	16,766
24 Oct 19	31.47000 +0.55	31.47	30.56	30.95	16,703
23 Oct 19	30.92000 -0.53	31.72	30.92	31.62	7,948
22 Oct 19	31.45000 -0.45	32.00	31.45	31.62	11,884
21 Oct 19	31.90000 +0.49	32.04	31.53	31.70	7,284
18 Oct 19	31.41000 -0.78	32.58	31.41	32.23	8,238
17 Oct 19	32.19000 -0.06	32.54	32.17	32.39	15,694
16 Oct 19	32.25000 +0.05	32.40	32.05	32.20	17,027
15 Oct 19	32.20000 +0.18	32.38	31.42	32.04	22,188
14 Oct 19	32.02000 +0.24	32.20	31.55	31.64	13,369
11 Oct 19	31.78000 +1.02	31.94	30.72	30.76	20,996
10 Oct 19	30.76000 -0.68	31.54	30.20	31.54	25,356
09 Oct 19	31.44000 +0.44	31.45	31.01	31.21	17,977
08 Oct 19	31.00000 -0.18	31.04	29.30	30.89	23,518
07 Oct 19	31.18000 +0.53	31.18	30.48	30.48	15,067
04 Oct 19	30.65000 +0.13	30.80	30.34	30.60	9,275
03 Oct 19	30.52000 -0.06	30.81	30.30	30.75	12,328
02 Oct 19	30.58000 -0.52	31.05	30.58	31.02	10,285
01 Oct 19	31.10000 -0.50	31.97	30.85	31.97	16,771
30 Sep 19	31.60000 -0.45	32.10	30.98	32.06	19,106
27 Sep 19	32.05000 -0.66	32.81	31.84	32.81	13,223
26 Sep 19	32.71000 -0.55	32.90	32.50	32.89	13,016
25 Sep 19	33.26000 +0.70	33.26	32.45	32.45	9,381
24 Sep 19	32.56000 -0.05	32.80	32.40	32.74	21,255
23 Sep 19	32.61000 -0.40	32.97	32.28	32.97	16,841
20 Sep 19	33.01000 +0.01	33.21	32.90	33.11	9,999
19 Sep 19	33.00000 -0.12	33.42	32.85	33.20	18,607
18 Sep 19	33.12000 +0.32	33.24	32.90	32.97	25,525
17 Sep 19	32.80000 -0.11	32.93	32.58	32.85	20,734
16 Sep 19	32.91000 +0.25	33.15	32.30	32.31	15,058
13 Sep 19	32.66000 +0.48	32.77	31.93	32.40	9,877
12 Sep 19	32.18000 +0.01	32.43	31.84	32.31	16,138
11 Sep 19	32.17000 +0.13	32.45	31.49	31.50	36,207
10 Sep 19	32.04000 +0.55	32.04	30.74	31.00	27,344
09 Sep 19	31.49000 -0.10	32.03	31.46	32.03	21,848
06 Sep 19	31.59000 -0.04	31.91	31.36	31.58	12,082
05 Sep 19	31.63000 +0.58	31.84	31.08	31.17	15,878
04 Sep 19	31.05000 +0.48	31.56	30.75	30.75	13,041
03 Sep 19	30.57000 -0.03	30.75	30.14	30.58	26,810
30 Aug 19	30.60000 +0.00	30.77	30.43	30.73	23,854
29 Aug 19	30.60000 +0.39	30.71	29.92	30.09	24,724
28 Aug 19	30.21000 -0.04	30.40	29.73	30.15	47,589
27 Aug 19	30.25000 +0.11	30.65	29.94	30.15	40,517
26 Aug 19	30.14000 +0.39	30.30	29.75	29.75	57,396
23 Aug 19	29.75000 -0.33	30.21	29.45	30.17	37,024
22 Aug 19	30.08000 +0.15	30.47	29.81	30.39	34,818
21 Aug 19	29.93000 +0.11	30.27	29.86	30.00	9,128
20 Aug 19	29.82000 -1.23	30.79	29.81	30.72	26,285
19 Aug 19	31.05000 +0.55	31.72	30.54	31.72	18,783
16 Aug 19	30.50000 +0.48	30.71	29.91	30.24	8,432
15 Aug 19	30.02000 +0.02	30.42	29.43	29.95	22,521
14 Aug 19	30.00000 -1.18	30.85	29.92	30.49	40,868
13 Aug 19	31.18000 +0.18	31.88	30.94	30.94	16,519
12 Aug 19	31.00000 +1.07	31.27	30.21	30.23	65,771
09 Aug 19	29.93000 -3.28	33.36	28.59	33.36	94,703
08 Aug 19	33.21000 +0.81	34.03	32.27	32.28	133,740
07 Aug 19	32.40000 +0.28	32.85	31.39	32.10	50,255
06 Aug 19	32.12000 +0.32	32.35	31.87	31.90	26,377
05 Aug 19	31.80000 +0.32	32.71	30.68	31.25	69,395
02 Aug 19	31.48000 -0.78	32.56	31.23	31.44	43,873
01 Aug 19	32.26000 +0.18	32.89	31.04	32.16	88,365
31 Jul 19	32.08000 +0.03	32.48	31.66	32.06	34,777
30 Jul 19	32.05000 +0.31	32.56	31.51	31.82	43,651
29 Jul 19	31.74000 +0.74	32.09	30.84	31.07	84,793
26 Jul 19	31.00000 +1.00	31.50	30.18	30.45	31,808
25 Jul 19	30.00000 +0.06	30.26	29.10	29.13	47,589
24 Jul 19	29.94000 +0.09	30.21	29.55	29.55	23,895
23 Jul 19	29.85000 +0.09	29.90	29.28	29.66	17,580
22 Jul 19	29.76000 -0.24	30.25	29.74	30.09	22,600
19 Jul 19	30.00000 -0.07	30.23	29.73	29.95	14,147
18 Jul 19	30.07000 -0.12	30.23	29.86	29.98	25,691
17 Jul 19	30.19000 +0.32	30.37	29.80	29.93	23,165
16 Jul 19	29.87000 -0.51	30.55	29.70	30.20	38,952
15 Jul 19	30.38000 +0.05	30.49	30.18	30.44	14,200
12 Jul 19	30.33000 +0.81	30.57	29.43	29.43	21,392
11 Jul 19	29.52000 -1.10	30.55	29.47	30.55	20,960
10 Jul 19	30.62000 -0.09	31.00	30.43	31.00	32,730
09 Jul 19	30.71000 -0.16	31.21	30.62	30.99	55,095
08 Jul 19	30.87000 -1.30	32.05	30.61	31.89	24,759
05 Jul 19	32.17000 +0.11	32.50	31.95	32.13	8,687
03 Jul 19	32.06000 +0.25	32.24	31.69	31.69	27,634
02 Jul 19	31.81000 -0.70	32.35	31.62	32.35	11,189
01 Jul 19	32.51000 +0.03	32.92	32.02	32.79	17,564
28 Jun 19	32.48000 +0.11	32.63	31.66	32.25	16,151
27 Jun 19	32.37000 +0.30	32.50	31.98	32.00	8,288
26 Jun 19	32.07000 +0.47	32.08	31.50	31.52	4,234
25 Jun 19	31.60000 -0.06	31.99	31.60	31.82	21,569
24 Jun 19	31.66000 -0.01	32.23	31.50	31.77	34,372
21 Jun 19	31.67000 +1.27	31.67	30.40	30.48	29,164
20 Jun 19	30.40000 +0.52	30.67	29.03	30.14	25,204
19 Jun 19	29.88000 +0.13	30.05	29.68	29.68	13,444
18 Jun 19	29.75000 +0.14	30.17	29.61	29.75	23,305
17 Jun 19	29.61000 +0.00	29.80	29.26	29.55	8,445
14 Jun 19	29.61500 -0.26	29.93	29.53	29.75	15,262
13 Jun 19	29.88000 +0.25	29.95	29.37	29.37	15,745
12 Jun 19	29.62500 +0.00	29.74	28.63	28.63	26,783
11 Jun 19	29.63000 +0.25	30.83	29.40	29.40	21,764
10 Jun 19	29.38000 +0.20	29.83	29.06	29.08	28,921
07 Jun 19	29.18000 +0.14	29.30	28.75	28.91	28,758
06 Jun 19	29.04000 +0.09	29.52	28.92	28.97	20,712
05 Jun 19	28.95000 -0.50	29.44	28.92	29.44	29,167
04 Jun 19	29.45000 +0.05	29.81	29.15	29.71	20,407
03 Jun 19	29.40000 -0.75	30.10	29.28	29.94	14,385
31 May 19	30.15000 -0.01	30.49	29.28	29.28	18,192
30 May 19	30.16000 +0.18	30.32	29.70	29.70	20,649
29 May 19	29.98000 +0.38	30.07	29.25	29.64	28,456
28 May 19	29.60000 -0.63	30.30	29.60	30.03	11,169
24 May 19	30.23000 +0.06	30.49	29.89	30.20	14,048
23 May 19	30.17000 -0.04	30.17	29.63	29.94	20,954
22 May 19	30.21000 -0.37	30.92	30.04	30.41	14,777
21 May 19	30.58000 +0.14	30.74	30.30	30.30	8,324
20 May 19	30.44000 -0.14	30.47	30.00	30.47	20,198
17 May 19	30.58000 -0.78	31.20	30.42	31.05	9,362
16 May 19	31.36000 +0.23	31.62	31.19	31.21	11,261
15 May 19	31.13000 +0.08	31.13	30.73	30.73	20,075
14 May 19	31.05000 +0.27	31.18	30.64	30.88	23,204
13 May 19	30.78000 -0.72	31.35	30.63	31.03	65,149
10 May 19	31.50000 -0.22	31.94	31.02	31.70	84,038
09 May 19	31.72000 +0.15	31.95	31.39	31.58	38,216
08 May 19	31.57000 +0.04	31.84	31.07	31.39	50,846
07 May 19	31.53000 -0.73	32.44	31.35	32.05	48,570
06 May 19	32.26000 -0.38	32.30	31.00	31.82	26,799
03 May 19	32.64000 +0.05	32.65	32.18	32.65	47,404
02 May 19	32.59000 +0.70	33.15	31.95	32.10	109,104
01 May 19	31.89000 +1.21	32.50	30.63	30.97	181,093
30 Apr 19	30.68000 -1.11	31.40	30.25	31.33	170,207
29 Apr 19	31.79000 -7.21	34.25	31.50	34.25	638,513
26 Apr 19	39.00000 +0.31	39.19	38.50	38.74	61,079
25 Apr 19	38.69000 -1.01	39.60	38.50	39.60	15,823
24 Apr 19	39.70000 +1.03	39.70	38.56	38.56	30,735
23 Apr 19	38.67000 +0.47	38.89	37.86	38.38	44,297
22 Apr 19	38.20000 -0.41	39.11	37.87	38.80	34,154
18 Apr 19	38.61000 +0.63	38.99	37.69	37.77	33,707
17 Apr 19	37.98000 +0.23	38.23	37.44	37.56	15,670
16 Apr 19	37.75000 +0.63	38.22	37.29	38.05	9,835
15 Apr 19	37.12000 -0.64	37.85	37.12	37.72	14,982
12 Apr 19	37.76000 -0.58	38.40	37.76	38.40	28,496
11 Apr 19	38.34000 +0.35	38.34	37.42	37.99	31,056
10 Apr 19	37.99000 +0.28	38.30	37.35	37.51	10,653
09 Apr 19	37.71000 -0.59	38.13	37.70	37.96	17,043
08 Apr 19	38.30000 -0.07	38.57	37.57	38.57	34,151
05 Apr 19	38.37000 -0.23	38.83	38.27	38.69	7,026
04 Apr 19	38.60000 +0.11	39.05	38.50	38.50	15,790
03 Apr 19	38.49000 -0.10	38.97	38.31	38.92	20,911
02 Apr 19	38.59500 -0.08	38.86	38.50	38.67	16,229
01 Apr 19	38.68000 +0.43	39.06	38.29	38.29	17,159
29 Mar 19	38.25000 -0.01	38.64	37.74	38.34	12,081
28 Mar 19	38.26000 -0.16	38.63	37.29	37.29	24,004
27 Mar 19	38.42000 +0.53	38.43	37.40	37.88	6,071
26 Mar 19	37.89000 +1.90	38.96	36.63	36.65	46,978
25 Mar 19	35.99000 -0.06	37.23	35.86	36.20	14,714
22 Mar 19	36.05000 -1.19	37.21	35.95	37.19	11,434
21 Mar 19	37.24000 +0.40	37.40	36.67	36.70	11,554
20 Mar 19	36.84000 -0.80	37.99	36.84	37.60	13,861
19 Mar 19	37.64000 -0.04	38.21	37.33	38.05	16,982
18 Mar 19	37.68000 -0.36	38.46	37.68	38.04	22,804
15 Mar 19	38.04000 +0.52	38.65	37.81	38.25	20,533
14 Mar 19	37.52000 +0.41	38.20	37.03	37.03	25,379
13 Mar 19	37.11000 +0.35	37.44	36.57	36.97	21,331
12 Mar 19	36.76000 -0.22	37.10	36.67	36.79	12,084
11 Mar 19	36.98000 +0.34	37.15	36.50	36.86	14,586
08 Mar 19	36.64000 -0.41	37.15	36.41	36.73	6,776
07 Mar 19	37.05000 +0.55	37.45	36.49	36.78	19,599
06 Mar 19	36.50000 -0.94	37.75	36.50	37.45	13,640
05 Mar 19	37.44000 -0.62	38.67	37.13	38.07	28,235
04 Mar 19	38.06000 -1.03	39.24	38.02	39.24	16,564
01 Mar 19	39.09000 -0.74	40.19	38.81	39.96	20,828
28 Feb 19	39.83000 +0.26	40.36	39.22	39.53	37,160
27 Feb 19	39.57000 +0.47	39.86	38.51	39.07	34,200
26 Feb 19	39.10000 +0.07	39.23	38.60	39.07	57,399
25 Feb 19	39.03000 +0.13	39.49	38.60	38.97	23,626
22 Feb 19	38.90000 +1.20	38.95	37.17	37.79	17,853
21 Feb 19	37.70000 +0.34	37.79	36.83	37.02	22,183
20 Feb 19	37.36000 +0.03	37.67	37.05	37.39	24,140
19 Feb 19	37.33000 -0.70	38.60	37.29	38.04	20,509
15 Feb 19	38.03000 -0.59	39.19	37.85	39.00	16,419
14 Feb 19	38.62000 +0.25	39.75	38.55	38.55	40,594
13 Feb 19	38.37000 -0.66	39.48	37.26	39.02	60,294
12 Feb 19	39.03000 -0.21	39.92	38.94	39.25	42,743
11 Feb 19	39.24000 +0.72	39.56	38.30	38.43	42,974
08 Feb 19	38.52000 +0.93	38.87	37.19	37.19	43,294
07 Feb 19	37.59000 +0.80	37.71	36.37	36.78	28,513
06 Feb 19	36.79000 +0.30	37.13	36.45	36.60	56,296
05 Feb 19	36.49000 +0.50	36.65	36.08	36.33	56,404
04 Feb 19	35.99000 +0.06	37.02	35.69	36.00	80,067
01 Feb 19	35.93000 +0.62	36.70	35.31	35.49	50,597
31 Jan 19	35.31000 +4.34	37.47	34.20	36.98	240,120
30 Jan 19	30.97000 -1.27	32.48	30.58	32.07	73,737
29 Jan 19	32.24000 -0.67	33.15	32.04	33.03	48,788
28 Jan 19	32.91000 +0.06	32.98	32.30	32.51	8,811
25 Jan 19	32.85000 -0.50	33.74	32.67	33.35	30,307
24 Jan 19	33.35000 +0.84	33.67	32.22	32.50	37,603
23 Jan 19	32.51000 -0.41	34.85	32.30	32.91	17,950
22 Jan 19	32.92000 -0.13	34.91	32.65	32.98	27,880
18 Jan 19	33.05000 -0.10	34.00	33.05	33.25	31,731
17 Jan 19	33.15000 -0.43	33.67	32.96	33.33	31,867
16 Jan 19	33.58000 -0.59	35.33	33.27	33.91	31,680
15 Jan 19	34.17000 +0.92	34.80	33.00	33.00	39,836
14 Jan 19	33.25000 -0.29	33.68	33.05	33.46	33,980
11 Jan 19	33.54000 +0.04	34.15	32.75	33.59	34,537
10 Jan 19	33.50000 +0.00	36.25	33.35	33.61	72,998
09 Jan 19	33.50000 -0.88	34.30	32.77	34.29	40,646
08 Jan 19	34.38000 +0.33	34.99	34.05	34.49	14,685
07 Jan 19	34.05000 -0.47	34.99	33.71	34.53	22,394
04 Jan 19	34.52000 -0.18	36.05	34.10	34.93	36,241
03 Jan 19	34.70000 -1.13	37.74	34.43	35.67	23,849
02 Jan 19	35.83000 +0.89	36.23	34.42	34.61	16,821
31 Dec 18	34.94000 +0.39	35.85	34.60	35.03	40,645
28 Dec 18	34.55000 +0.74	35.35	33.89	33.93	52,498
27 Dec 18	33.81000 -0.25	34.30	33.57	33.79	41,655
26 Dec 18	34.06000 +1.41	34.13	32.37	32.65	39,149
24 Dec 18	32.65000 -0.35	32.93	32.10	32.52	24,096
21 Dec 18	33.00000 -1.23	34.83	32.85	34.44	53,609
20 Dec 18	34.23000 -1.18	35.79	33.63	35.14	48,479
19 Dec 18	35.41000 -1.46	36.74	35.29	36.74	43,605
18 Dec 18	36.87000 +0.32	37.37	36.56	36.56	44,930
17 Dec 18	36.55000 -0.58	36.93	35.82	36.93	83,593
14 Dec 18	37.13000 +0.21	37.49	36.58	36.58	73,004
13 Dec 18	36.92000 -0.32	37.54	36.79	37.25	38,264
12 Dec 18	37.24000 +0.11	38.51	37.09	37.47	60,783
11 Dec 18	37.13000 -0.16	38.44	36.76	37.48	28,521
10 Dec 18	37.29000 -0.42	37.99	36.55	37.46	61,709
07 Dec 18	37.71000 +0.07	38.79	37.66	37.66	34,299
06 Dec 18	37.64000 -0.48	38.57	36.90	37.39	54,544
04 Dec 18	38.12000 +0.12	38.35	36.90	38.01	49,622
03 Dec 18	38.00000 +0.64	41.10	37.99	40.00	35,773
30 Nov 18	37.36000 +0.72	37.65	36.13	36.53	23,740
29 Nov 18	36.64000 -0.52	37.66	36.64	37.34	15,936
28 Nov 18	37.16000 +0.84	37.90	35.59	36.40	44,091
27 Nov 18	36.32000 +0.06	36.85	35.13	36.20	43,443
26 Nov 18	36.26000 -0.84	37.25	35.96	37.10	58,550
23 Nov 18	37.10000 +0.02	37.62	37.09	37.11	20,890
21 Nov 18	37.08000 -0.56	37.65	36.21	37.63	39,390
20 Nov 18	37.64000 -1.41	39.20	37.41	38.65	30,437
19 Nov 18	39.05000 -0.41	40.01	38.29	39.66	33,694
16 Nov 18	39.46000 -0.34	40.10	37.95	39.61	54,516
15 Nov 18	39.80000 -0.25	40.36	39.51	39.88	31,080
14 Nov 18	40.05000 -1.25	41.70	39.86	41.70	40,486
13 Nov 18	41.30000 +0.47	41.36	40.51	41.28	49,820
12 Nov 18	40.83000 -0.09	41.13	39.81	40.82	40,863
09 Nov 18	40.92000 -1.50	42.63	39.81	41.85	75,809
08 Nov 18	42.42000 -0.93	43.64	41.47	43.44	161,963
07 Nov 18	43.35000 -0.64	44.50	42.82	44.00	52,221
06 Nov 18	43.99000 -0.09	44.70	43.77	43.93	106,539
05 Nov 18	44.08000 +0.02	44.62	43.52	43.82	29,991
02 Nov 18	44.06000 +0.62	44.53	42.06	43.43	66,450
01 Nov 18	43.44000 +0.44	43.44	42.97	42.99	86,558
31 Oct 18	43.00000 -0.34	43.77	42.70	43.77	58,689
30 Oct 18	43.34000 -1.06	44.91	43.17	44.39	41,647
29 Oct 18	44.40000 +0.80	45.50	43.60	43.60	73,174
26 Oct 18	43.60000 +1.45	44.00	40.64	41.40	173,827
25 Oct 18	42.15000 +2.51	42.69	39.17	42.00	247,726
24 Oct 18	39.64000 +0.62	40.10	38.79	38.94	103,159
23 Oct 18	39.02000 -0.79	40.00	38.76	39.44	77,157
22 Oct 18	39.81000 +0.02	40.01	39.55	39.68	62,027
19 Oct 18	39.79000 -0.53	40.72	39.37	40.33	37,114
18 Oct 18	40.32000 -0.42	40.77	40.05	40.42	28,588
17 Oct 18	40.74000 +0.44	40.91	40.19	40.39	16,858
16 Oct 18	40.30000 +0.22	40.62	39.61	40.07	53,712
15 Oct 18	40.08000 -0.05	40.37	39.58	40.27	24,795
12 Oct 18	40.13000 +0.74	40.98	38.69	39.92	76,797
11 Oct 18	39.39000 -0.09	39.95	38.83	39.42	62,964
10 Oct 18	39.48000 -0.47	40.30	39.34	39.95	88,010
09 Oct 18	39.95000 -0.25	40.13	39.53	39.97	54,338
08 Oct 18	40.20000 -0.29	41.07	39.74	40.47	46,123
05 Oct 18	40.49000 -0.45	41.36	40.28	40.95	85,067
04 Oct 18	40.94000 +0.05	41.07	40.60	40.93	42,480
03 Oct 18	40.89000 +0.51	41.00	40.00	40.39	26,024
02 Oct 18	40.38000 -0.24	41.26	40.20	40.59	81,159
01 Oct 18	40.62000 +0.06	41.26	39.90	40.55	56,365
28 Sep 18	40.56000 -0.17	40.99	39.97	40.74	49,150
27 Sep 18	40.73000 +0.45	41.19	40.38	40.40	27,779
26 Sep 18	40.28000 +0.31	40.50	39.58	39.94	38,285
25 Sep 18	39.97000 +0.54	40.66	39.16	39.41	65,702
24 Sep 18	39.43000 +0.81	39.48	38.48	38.62	36,909
21 Sep 18	38.62000 +0.11	38.85	37.60	38.42	77,841
20 Sep 18	38.51000 +1.00	38.65	37.08	37.56	147,803
19 Sep 18	37.51000 -0.02	37.65	37.00	37.56	45,327
18 Sep 18	37.53000 +0.02	37.65	36.59	37.50	38,621
17 Sep 18	37.51000 +0.03	37.80	37.15	37.43	43,587
14 Sep 18	37.48000 +0.05	37.96	36.91	37.49	26,751
13 Sep 18	37.43000 -0.40	37.92	37.00	37.92	14,403
12 Sep 18	37.83000 -1.05	39.10	37.60	39.10	15,401
11 Sep 18	38.88000 +0.41	38.89	38.03	38.28	15,196
10 Sep 18	38.47000 +0.79	39.62	37.73	38.06	53,014
07 Sep 18	37.68000 -0.15	39.12	37.51	37.96	11,950
06 Sep 18	37.83000 +0.43	38.09	37.21	37.57	57,465
05 Sep 18	37.40000 -0.57	38.11	37.02	37.97	36,015
04 Sep 18	37.97000 -0.63	38.23	37.85	38.22	26,499
31 Aug 18	38.60000 +0.04	38.95	38.15	38.26	16,042
30 Aug 18	38.56000 +0.28	38.64	37.81	38.13	18,975
29 Aug 18	38.28000 -0.42	38.70	38.20	38.70	17,578
28 Aug 18	38.70000 +0.11	38.87	38.46	38.72	7,154
27 Aug 18	38.59000 -0.17	38.98	37.81	38.72	22,349
24 Aug 18	38.76000 +0.13	38.81	38.22	38.62	16,857
23 Aug 18	38.63000 -0.17	38.89	38.42	38.87	16,924
22 Aug 18	38.80000 +0.39	38.88	38.25	38.32	10,014
21 Aug 18	38.41000 +0.06	38.95	37.90	38.41	21,831
20 Aug 18	38.35000 -0.19	38.70	38.19	38.70	38,099
17 Aug 18	38.54000 +0.28	38.55	38.06	38.33	11,551
16 Aug 18	38.26000 +0.10	38.45	37.99	38.36	18,722
15 Aug 18	38.16000 -0.25	38.41	37.47	37.98	27,547
14 Aug 18	38.41000 +0.43	38.53	37.65	38.14	39,783
13 Aug 18	37.98000 +0.10	38.62	37.70	37.90	24,836
10 Aug 18	37.88000 -0.43	38.08	37.13	37.92	40,123
09 Aug 18	38.31000 +0.00	38.62	38.03	38.16	15,156
08 Aug 18	38.31000 +0.06	38.88	38.24	38.24	14,574
07 Aug 18	38.25000 +0.18	38.90	38.13	38.35	14,585
06 Aug 18	38.07000 -0.89	39.00	37.75	38.65	34,859
03 Aug 18	38.96000 -0.06	39.08	38.42	39.02	32,392
02 Aug 18	39.02000 -0.37	39.83	39.02	39.39	32,392
01 Aug 18	39.39000 -0.11	39.88	39.22	39.75	21,602
31 Jul 18	39.50000 +0.23	40.77	38.73	39.72	65,973
30 Jul 18	39.27000 -1.35	41.50	38.81	40.61	63,567
27 Jul 18	40.62000 -0.37	40.99	39.70	40.73	41,965
26 Jul 18	40.99000 +3.84	44.68	37.25	37.25	181,017
25 Jul 18	37.15000 -0.16	37.93	37.07	37.38	30,713
24 Jul 18	37.31000 -0.22	38.50	36.92	37.34	31,536
23 Jul 18	37.53000 -0.61	38.13	36.95	38.13	19,941
20 Jul 18	38.14000 +0.03	38.31	37.38	38.12	45,343
19 Jul 18	38.11000 +0.18	38.95	37.19	37.93	99,376
18 Jul 18	37.93000 -0.11	38.25	37.20	37.97	20,464
17 Jul 18	38.04000 -1.02	39.06	37.22	38.96	68,072
16 Jul 18	39.06000 -0.19	39.59	38.40	39.59	43,344
13 Jul 18	39.25000 -0.01	39.62	39.16	39.50	25,722
12 Jul 18	39.26000 +0.30	39.58	38.71	39.15	22,584
11 Jul 18	38.96000 -0.18	39.23	37.76	38.80	29,164
10 Jul 18	39.14000 -0.25	39.42	38.82	39.00	14,136
09 Jul 18	39.39000 +0.39	39.46	38.48	39.02	22,518
06 Jul 18	39.00000 +0.17	39.38	38.84	39.01	21,216
05 Jul 18	38.83000 +0.22	39.14	38.34	38.66	41,730
03 Jul 18	38.61000 +0.11	39.46	38.33	38.60	32,824
02 Jul 18	38.50000 +0.04	38.93	37.86	38.44	62,407
29 Jun 18	38.46000 +0.61	38.78	38.00	38.10	41,019
28 Jun 18	37.85000 +1.11	38.07	36.66	36.70	44,640
27 Jun 18	36.74000 -0.68	37.65	36.64	37.65	49,628
26 Jun 18	37.42000 -0.65	39.31	37.32	38.06	47,451
25 Jun 18	38.07000 -1.39	40.10	37.52	40.10	95,282
22 Jun 18	39.46000 -0.67	40.36	39.29	40.36	31,663
21 Jun 18	40.13000 -0.47	41.08	39.40	40.94	52,986
20 Jun 18	40.60000 +0.88	41.42	39.95	40.00	71,777
19 Jun 18	39.72000 -0.51	40.56	39.19	40.09	62,459
18 Jun 18	40.23000 +0.24	40.62	39.10	39.57	52,198
15 Jun 18	39.99000 -0.11	40.27	39.59	40.09	42,402
14 Jun 18	40.10000 -0.26	40.84	39.40	40.38	42,453
13 Jun 18	40.36000 +0.34	40.82	39.05	40.19	90,669
12 Jun 18	40.02000 +0.40	40.07	39.20	39.61	60,929
11 Jun 18	39.62000 -0.23	40.93	39.11	40.00	30,094
08 Jun 18	39.85000 +0.45	40.09	38.60	39.41	103,546
07 Jun 18	39.40000 -0.66	40.31	39.27	40.25	59,250
06 Jun 18	40.06000 -0.42	42.30	39.88	40.47	86,909
05 Jun 18	40.48000 -0.52	41.98	40.29	41.15	77,875
04 Jun 18	41.00000 -0.77	42.62	40.24	42.06	79,121
01 Jun 18	41.77000 +2.14	43.50	39.21	39.40	164,011
31 May 18	39.63000 -0.33	40.78	39.15	40.19	55,307
30 May 18	39.96000 -0.04	40.29	39.20	40.22	41,743
29 May 18	40.00000 +0.14	40.13	39.33	39.43	34,746
25 May 18	39.86000 +0.38	39.86	38.58	39.32	55,503
24 May 18	39.48000 +0.23	39.74	38.20	39.30	66,034
23 May 18	39.25000 +0.55	39.89	36.97	38.54	45,950
22 May 18	38.70000 -0.30	40.79	38.52	39.75	82,604
21 May 18	39.00000 +0.81	39.14	36.96	37.74	75,006
18 May 18	38.19000 +0.65	38.53	37.50	37.55	59,441
17 May 18	37.54000 -0.69	38.22	37.35	38.03	58,615
16 May 18	38.23000 +0.23	38.40	37.87	38.15	29,172
15 May 18	38.00000 -0.50	38.46	37.74	38.13	70,427
14 May 18	38.50000 +0.42	39.06	37.62	38.07	66,452
11 May 18	38.08000 -0.52	38.71	37.84	38.71	30,157
10 May 18	38.60000 -0.69	39.57	38.33	39.09	75,314
09 May 18	39.29000 -0.29	39.63	38.74	39.63	84,544
08 May 18	39.58000 -0.52	40.73	39.26	40.73	32,842
07 May 18	40.10000 +0.87	40.56	39.00	39.35	36,930
04 May 18	39.23000 -0.06	40.02	38.33	39.31	70,245
03 May 18	39.29000 -0.15	39.48	38.58	39.28	53,389
02 May 18	39.44000 -1.98	41.81	38.90	41.81	82,295
01 May 18	41.42000 +3.45	41.65	37.27	37.46	150,489
30 Apr 18	37.97000 +1.68	40.21	36.04	37.00	188,786
27 Apr 18	36.29000 -0.01	36.95	35.37	36.74	99,336
26 Apr 18	36.30000 +0.39	36.51	35.40	36.16	64,699
25 Apr 18	35.91000 -1.04	36.80	35.79	36.80	65,157
24 Apr 18	36.95000 -0.02	38.19	36.65	37.88	79,607
23 Apr 18	36.97000 -0.18	37.19	36.51	37.19	58,108
20 Apr 18	37.15000 +0.86	37.21	36.06	36.35	60,688
19 Apr 18	36.29000 -0.49	36.74	36.01	36.60	50,843
18 Apr 18	36.78000 -0.64	38.20	36.77	37.50	81,383
17 Apr 18	37.42000 +1.85	37.66	35.86	35.86	130,666
16 Apr 18	35.57000 -1.90	37.72	35.02	37.72	145,991
13 Apr 18	37.47000 +0.56	37.99	36.75	37.07	76,050
12 Apr 18	36.91000 +0.39	37.17	36.32	36.77	86,403
11 Apr 18	36.52000 -0.71	37.16	36.24	36.93	100,481
10 Apr 18	37.23000 +2.22	38.35	36.00	36.00	152,298
09 Apr 18	35.01000 +0.49	35.21	34.30	34.77	83,892
06 Apr 18	34.52000 -0.95	36.32	33.70	35.48	118,956
05 Apr 18	35.47000 +0.19	36.84	34.93	36.00	131,365
04 Apr 18	35.28000 +0.99	35.65	33.34	33.68	83,811
03 Apr 18	34.29000 +0.25	34.49	33.12	34.41	74,672
02 Apr 18	34.04000 -0.37	34.68	33.62	34.33	93,955
29 Mar 18	34.41000 +0.89	34.65	32.00	33.69	272,927
28 Mar 18	33.52000 -2.09	35.80	33.50	35.48	137,508
27 Mar 18	35.61000 -0.45	36.77	35.55	36.36	115,297
26 Mar 18	36.06000 -0.39	37.00	35.08	36.63	198,342
23 Mar 18	36.45000 -0.34	37.01	35.72	36.77	101,824
22 Mar 18	36.79000 -0.23	37.39	36.43	36.56	126,480
21 Mar 18	37.02000 -0.39	37.70	36.78	37.15	128,637
20 Mar 18	37.41000 +0.12	37.90	36.60	37.86	154,994
19 Mar 18	37.29000 +1.00	37.89	35.15	36.00	228,736
16 Mar 18	36.29000 -1.01	37.63	36.00	37.22	261,061
15 Mar 18	37.30000 +1.51	39.12	35.92	36.00	682,694
14 Mar 18	35.79000 -4.87	36.75	33.56	35.70	1,928,716
13 Mar 18	40.66000 -17.90	58.89	39.25	58.75	1,826,793
12 Mar 18	58.56000 -1.69	60.65	58.07	60.62	97,723
09 Mar 18	60.25000 +0.30	61.32	60.00	60.14	113,654
08 Mar 18	59.95000 -1.48	61.92	59.14	61.90	88,763
07 Mar 18	61.43000 -0.84	62.25	61.07	61.63	74,242
06 Mar 18	62.27000 -0.33	62.80	61.69	62.70	12,762
05 Mar 18	62.60000 +0.43	63.71	61.97	62.00	33,905
02 Mar 18	62.17000 -1.03	63.63	61.70	62.81	23,027
01 Mar 18	63.20000 -0.20	64.18	60.73	63.40	49,555
28 Feb 18	63.40000 -0.40	64.90	62.51	64.04	20,371
27 Feb 18	63.80000 -0.17	64.07	62.93	63.74	19,190
26 Feb 18	63.97000 +0.90	66.08	63.05	63.89	23,399
23 Feb 18	63.07000 +0.78	64.40	62.10	62.59	37,990
22 Feb 18	62.29000 -1.17	64.05	62.01	63.53	24,034
21 Feb 18	63.46000 -0.91	64.99	63.40	64.33	20,140
20 Feb 18	64.37000 -0.64	66.40	63.87	64.80	46,076
16 Feb 18	65.01000 +0.21	65.34	64.06	64.21	21,382
15 Feb 18	64.80000 -0.01	65.40	63.43	64.85	23,772
14 Feb 18	64.81000 +1.20	65.07	63.01	63.01	43,123
13 Feb 18	63.61000 +0.82	64.24	62.25	63.00	64,451
12 Feb 18	62.79000 -0.18	64.07	61.92	63.34	29,705
09 Feb 18	62.97000 +1.88	64.14	60.76	62.18	90,548
08 Feb 18	61.09000 -2.89	64.50	61.09	63.78	46,838
07 Feb 18	63.98000 +0.12	64.85	63.04	63.86	29,919
06 Feb 18	63.86000 +1.13	64.83	60.73	61.11	49,765
05 Feb 18	62.73000 -2.66	66.17	61.29	64.54	57,059
02 Feb 18	65.39000 -0.75	66.80	64.40	65.79	75,759
01 Feb 18	66.14000 +0.93	67.15	65.00	65.00	72,936
31 Jan 18	65.21000 +1.86	66.57	63.39	63.39	77,387
30 Jan 18	63.35000 -1.94	65.29	62.75	64.27	72,007
29 Jan 18	65.29000 -10.40	74.15	63.81	74.15	351,214
26 Jan 18	75.69000 -0.05	77.35	74.77	76.63	77,047
25 Jan 18	75.74000 -0.66	76.84	75.61	76.84	23,305
24 Jan 18	76.40000 +0.51	76.71	75.30	75.76	79,595
23 Jan 18	75.89000 +0.08	75.99	75.48	75.81	11,231
22 Jan 18	75.81000 -0.58	77.49	75.20	76.40	56,095
19 Jan 18	76.39000 +2.02	77.27	73.70	74.82	103,722
18 Jan 18	74.37000 +0.94	74.54	72.85	73.44	53,119
17 Jan 18	73.43000 +0.69	73.85	71.85	73.66	16,687
16 Jan 18	72.74000 -1.40	74.80	72.41	74.51	43,439
12 Jan 18	74.14000 +2.16	74.84	72.65	73.00	83,457
11 Jan 18	71.98000 -1.15	73.40	70.95	73.40	55,379
10 Jan 18	73.13000 -0.63	73.83	72.28	73.77	17,374
09 Jan 18	73.76000 -1.25	75.39	72.99	75.39	42,393
08 Jan 18	75.01000 -0.01	76.20	74.11	75.02	59,234
05 Jan 18	75.02000 -1.02	76.38	73.72	76.38	22,409
04 Jan 18	76.04000 -0.75	76.90	73.23	76.90	58,000
03 Jan 18	76.79000 +2.23	77.95	72.89	74.70	137,395
02 Jan 18	74.56000 +4.45	74.90	70.10	70.10	82,216
29 Dec 17	70.11000 +0.47	70.37	69.25	69.66	29,116
28 Dec 17	69.64000 +0.06	69.95	68.02	69.49	16,191
27 Dec 17	69.58000 -0.21	69.95	68.93	69.80	20,309
26 Dec 17	69.79000 -0.96	70.55	68.36	70.55	13,034
22 Dec 17	70.75000 +0.02	70.77	69.63	70.44	16,551
21 Dec 17	70.73000 -0.09	71.00	69.70	69.99	22,023
20 Dec 17	70.82000 -0.73	71.84	70.40	71.57	17,939
19 Dec 17	71.55000 +0.90	71.99	70.78	70.78	22,452
18 Dec 17	70.65000 +0.74	71.42	70.00	70.03	22,444
15 Dec 17	69.91000 +1.62	71.15	68.49	68.49	22,280
14 Dec 17	68.29000 -0.90	69.40	68.20	69.36	14,574
13 Dec 17	69.19000 -0.04	69.96	68.90	69.61	15,216
12 Dec 17	69.23000 -0.61	70.15	68.61	69.78	19,921
11 Dec 17	69.84000 +0.76	70.20	67.91	68.53	23,882
08 Dec 17	69.08000 -0.27	71.97	69.08	69.60	29,359
07 Dec 17	69.35000 +0.15	70.33	67.83	69.19	27,911
06 Dec 17	69.20000 -0.64	70.48	68.76	69.96	43,487
05 Dec 17	69.84000 -0.70	71.39	69.39	70.25	52,369
04 Dec 17	70.54000 -1.86	73.14	69.80	72.69	41,431
01 Dec 17	72.40000 -0.22	72.70	68.99	72.40	26,355
30 Nov 17	72.62000 +0.31	73.74	72.00	72.35	34,370
29 Nov 17	72.31500 -2.67	75.40	72.06	75.03	72,863
28 Nov 17	74.99000 -0.07	75.50	73.90	75.25	24,987
27 Nov 17	75.06000 -0.48	76.48	74.60	76.48	18,955
24 Nov 17	75.54000 +0.14	76.48	74.87	75.75	11,813
22 Nov 17	75.40000 -0.92	77.05	73.00	75.94	69,072
21 Nov 17	76.32000 +0.07	76.99	75.01	76.26	58,736
20 Nov 17	76.25000 +4.53	76.96	71.95	71.95	126,746
17 Nov 17	71.72000 +1.77	72.58	69.77	69.77	36,844
16 Nov 17	69.95000 -0.03	70.90	68.23	70.27	20,550
15 Nov 17	69.98000 -0.53	70.74	68.76	69.62	37,986
14 Nov 17	70.51000 -1.32	71.62	70.51	71.62	14,130
13 Nov 17	71.83000 +0.14	71.89	70.65	71.70	21,860
10 Nov 17	71.69000 +1.69	72.52	69.13	69.87	21,648
09 Nov 17	70.00000 -0.87	71.47	68.71	70.29	28,300
08 Nov 17	70.87000 +1.03	71.00	69.80	69.83	52,131
07 Nov 17	69.84000 +0.42	69.95	68.88	69.03	27,005
06 Nov 17	69.42000 +0.39	69.92	68.02	69.00	18,106
03 Nov 17	69.03000 +0.38	69.38	68.17	68.40	15,389
02 Nov 17	68.65000 -1.11	70.35	67.77	68.35	30,901
01 Nov 17	69.76000 -1.53	72.00	69.55	71.41	31,275
31 Oct 17	71.29000 -1.04	72.95	70.62	72.32	77,960
30 Oct 17	72.33000 +2.05	72.65	69.53	70.45	57,358
27 Oct 17	70.28000 +0.82	70.98	68.97	69.50	36,803
26 Oct 17	69.46000 -1.33	71.00	68.81	70.57	48,302
25 Oct 17	70.79000 -0.01	73.68	67.75	71.16	122,060
24 Oct 17	70.80000 +1.50	71.46	68.71	69.48	49,041
23 Oct 17	69.30000 -1.78	70.26	68.15	70.26	87,050
20 Oct 17	71.08000 +3.09	71.50	67.01	68.04	143,159
19 Oct 17	67.99000 +8.17	70.77	65.00	65.00	275,593
18 Oct 17	59.82000 +1.46	60.16	58.09	58.09	43,376
17 Oct 17	58.36000 +0.51	58.50	57.65	58.30	22,989
16 Oct 17	57.85000 -0.06	58.50	57.56	57.62	31,346
13 Oct 17	57.91000 -0.17	58.49	57.42	58.17	18,509
12 Oct 17	58.08000 +0.00	58.68	57.38	57.97	21,435
11 Oct 17	58.08000 -0.14	59.35	57.15	58.22	60,382
10 Oct 17	58.22000 +0.86	58.32	57.19	57.74	23,300
09 Oct 17	57.36000 -1.25	58.75	56.99	58.55	28,322
06 Oct 17	58.61000 +0.06	58.82	58.06	58.06	15,842
05 Oct 17	58.55000 -0.54	59.29	58.08	58.10	15,402
04 Oct 17	59.09000 +0.47	59.30	58.15	58.39	38,561
03 Oct 17	58.62000 -0.02	59.08	58.27	58.63	13,418
02 Oct 17	58.64000 +0.13	59.03	57.93	58.51	20,729
29 Sep 17	58.51000 +0.21	59.43	57.68	58.31	26,107
28 Sep 17	58.30000 -0.53	58.90	56.82	58.86	17,023
27 Sep 17	58.83000 +1.02	59.31	57.80	57.80	59,167
26 Sep 17	57.81000 +0.31	58.25	57.23	57.50	15,926
25 Sep 17	57.50000 -0.29	57.67	55.92	57.40	26,964
22 Sep 17	57.79000 +0.81	57.97	56.91	57.30	16,015
21 Sep 17	56.98000 -1.58	58.93	56.78	58.93	25,516
20 Sep 17	58.56000 +0.23	58.77	57.86	58.27	38,235
19 Sep 17	58.33000 -0.23	59.00	57.90	58.48	24,470
18 Sep 17	58.56000 +0.83	58.95	57.53	57.53	24,082
15 Sep 17	57.73000 -0.28	58.64	57.11	57.74	37,392
14 Sep 17	58.01000 +0.11	58.85	57.35	57.66	27,054
13 Sep 17	57.90000 +0.29	58.90	57.37	57.48	53,301
12 Sep 17	57.61000 +2.37	57.94	55.10	55.50	77,125
11 Sep 17	55.24000 +1.07	55.69	54.30	54.30	37,737
08 Sep 17	54.17000 -0.65	54.96	54.00	54.80	16,000
07 Sep 17	54.82000 -0.55	55.64	54.60	55.51	23,394
06 Sep 17	55.37000 -0.84	56.20	54.51	56.20	23,604
05 Sep 17	56.21000 +0.06	56.71	55.22	56.71	52,626
01 Sep 17	56.15000 +1.45	56.58	54.42	54.69	35,215
31 Aug 17	54.70000 +1.00	54.75	53.70	54.16	28,799
30 Aug 17	53.70000 +1.16	54.60	52.62	52.62	60,304
29 Aug 17	52.54000 +0.34	52.67	51.76	51.85	13,102
28 Aug 17	52.20000 +0.06	52.45	51.90	52.15	5,733
25 Aug 17	52.14000 +0.21	52.45	51.93	52.19	13,108
24 Aug 17	51.93000 -0.84	52.96	51.68	52.81	18,971
23 Aug 17	52.77000 +0.30	53.10	52.06	52.06	22,066
22 Aug 17	52.47000 +0.28	52.59	51.20	52.40	31,849
21 Aug 17	52.19000 -0.07	52.35	51.50	52.12	18,483
18 Aug 17	52.26000 +0.76	52.75	51.42	51.42	23,209
17 Aug 17	51.50000 -1.08	52.61	51.44	52.01	37,936
16 Aug 17	52.58000 +0.49	52.60	51.94	51.94	22,824
15 Aug 17	52.09000 -0.53	53.24	51.62	52.77	16,745
14 Aug 17	52.62000 +1.89	53.19	50.85	51.15	39,510
11 Aug 17	50.73000 +0.33	51.46	50.02	50.42	85,359
10 Aug 17	50.40000 -0.81	51.98	50.40	50.87	82,869
09 Aug 17	51.21000 -0.49	51.74	50.15	51.44	54,466
08 Aug 17	51.70000 -0.78	53.13	51.30	52.34	42,088
07 Aug 17	52.48000 +0.27	52.92	51.62	52.75	36,853
04 Aug 17	52.21000 -0.65	53.24	51.56	52.92	57,569
03 Aug 17	52.86000 +0.05	53.23	52.04	52.80	59,474
02 Aug 17	52.81000 -0.90	53.73	51.95	53.73	49,290
01 Aug 17	53.71000 -0.38	53.95	52.09	53.95	80,776
31 Jul 17	54.09000 +1.13	54.10	51.70	52.95	91,670
28 Jul 17	52.96000 -1.62	53.68	51.68	51.68	114,618
27 Jul 17	54.58000 -1.68	56.99	53.79	56.00	78,549
26 Jul 17	56.26000 +0.68	56.75	55.55	55.87	111,419
25 Jul 17	55.58000 +0.19	56.32	52.81	56.00	91,918
24 Jul 17	55.39000 +4.02	55.99	53.75	54.11	238,408
21 Jul 17	51.37000 +0.96	52.12	50.13	50.13	122,284
20 Jul 17	50.41000 +0.12	50.72	49.01	50.72	43,373
19 Jul 17	50.29000 +0.72	50.95	49.22	49.56	72,805
18 Jul 17	49.57000 +0.02	49.58	48.92	49.31	39,959
17 Jul 17	49.55000 +0.42	50.05	48.65	49.00	95,194
14 Jul 17	49.13000 +1.46	49.46	46.99	47.70	52,840
13 Jul 17	47.67000 +0.81	48.35	46.70	46.86	35,470
12 Jul 17	46.86000 +0.01	47.27	46.57	46.92	24,322
11 Jul 17	46.85000 +0.06	47.76	46.40	46.78	56,025
10 Jul 17	46.79000 -0.33	48.51	46.51	47.12	40,015
07 Jul 17	47.12000 +1.16	48.03	46.10	46.10	40,917
06 Jul 17	45.96000 +0.66	47.43	45.66	46.76	81,258
05 Jul 17	45.30000 +0.98	45.65	43.75	44.32	47,930
03 Jul 17	44.32000 -0.04	44.92	43.84	44.56	34,082
30 Jun 17	44.36000 -0.46	45.13	43.56	44.81	55,788
29 Jun 17	44.82000 -1.59	48.13	44.34	46.64	54,096
28 Jun 17	46.41000 +0.13	47.11	46.00	46.35	52,804
27 Jun 17	46.28000 -1.76	48.03	45.79	48.03	62,780
26 Jun 17	48.04000 -0.42	49.93	47.76	48.91	39,417
23 Jun 17	48.46000 +1.28	49.53	46.90	47.34	663,417
22 Jun 17	47.18000 -0.05	47.82	46.56	47.22	48,837
21 Jun 17	47.23000 +0.70	47.54	46.21	46.55	52,302
20 Jun 17	46.53000 -0.16	46.95	46.16	46.64	38,898
19 Jun 17	46.69000 -0.03	47.77	45.93	47.04	36,326
16 Jun 17	46.72000 +0.27	46.94	45.05	46.09	65,647
15 Jun 17	46.45000 -0.61	47.52	46.10	46.28	37,380
14 Jun 17	47.06000 +0.36	48.00	46.20	47.00	45,345
13 Jun 17	46.70000 -1.30	48.37	46.14	48.37	60,695
12 Jun 17	48.00000 -0.37	49.00	46.78	48.35	55,140
09 Jun 17	48.37000 -2.25	51.32	47.10	50.69	83,008
08 Jun 17	50.62000 -0.19	51.06	50.29	50.62	24,653
07 Jun 17	50.81000 -0.38	51.58	50.03	51.19	35,311
06 Jun 17	51.19000 -0.09	51.63	51.07	51.30	13,308
05 Jun 17	51.28000 -0.77	52.21	51.01	51.77	25,123
02 Jun 17	52.05000 -0.44	53.82	51.89	52.06	33,620
01 Jun 17	52.49000 +1.52	52.50	51.00	51.01	23,602
31 May 17	50.97000 +0.34	51.57	49.90	50.66	31,479
30 May 17	50.63000 -0.21	51.20	49.67	50.59	47,060
26 May 17	50.84000 +0.55	51.10	50.04	50.39	15,079
25 May 17	50.29000 -0.74	51.23	49.75	51.19	32,544
24 May 17	51.03000 -0.92	52.16	50.80	52.16	31,094
23 May 17	51.95000 -0.69	52.55	51.38	52.55	24,366
22 May 17	52.64000 +2.19	52.82	50.30	50.30	41,770
19 May 17	50.45000 +0.63	50.92	49.61	49.83	39,257
18 May 17	49.82000 -0.10	50.42	49.46	49.94	31,500
17 May 17	49.92000 -1.99	51.20	49.82	51.14	52,850
16 May 17	51.91000 -0.03	52.21	51.58	51.94	38,437
15 May 17	51.94000 +0.46	52.09	51.45	51.51	24,320
12 May 17	51.48000 -0.95	52.38	51.37	51.78	41,800
11 May 17	52.43000 -0.55	53.83	52.24	52.51	40,600
10 May 17	52.98000 -1.13	54.09	52.51	54.04	33,700
09 May 17	54.11000 -0.68	54.69	53.80	54.69	28,700
08 May 17	54.79000 +1.12	55.66	53.67	53.67	47,700
05 May 17	53.67000 +0.67	53.84	52.68	53.18	17,500
04 May 17	53.00000 +1.26	53.28	52.01	52.19	55,300
03 May 17	51.74000 -1.93	53.35	51.22	52.19	96,100
02 May 17	53.67000 -0.18	53.97	53.52	53.88	49,500
01 May 17	53.85000 -0.38	54.23	47.96	50.20	83,700
28 Apr 17	54.23000 +0.23	54.85	53.03	54.01	74,000
27 Apr 17	54.00000 +6.29	54.46	48.07	48.07	153,300
26 Apr 17	47.71000 +0.00	48.12	47.50	47.69	36,800
25 Apr 17	47.71000 +1.07	49.66	47.01	47.01	57,900
24 Apr 17	46.64000 +0.90	46.86	45.74	46.31	45,200
21 Apr 17	45.74000 -0.13	46.00	45.58	45.73	21,200
20 Apr 17	45.87000 -0.02	46.60	45.59	45.95	28,200
19 Apr 17	45.89000 +0.05	46.04	45.53	45.87	24,100
18 Apr 17	45.84000 -1.05	46.75	45.70	46.75	17,900
17 Apr 17	46.89000 +1.61	47.00	45.40	45.41	31,300
13 Apr 17	45.28000 -0.31	45.59	44.84	45.50	42,000
12 Apr 17	45.59000 -1.08	46.58	45.43	46.58	24,500
11 Apr 17	46.67000 +0.64	46.79	45.44	45.67	25,300
10 Apr 17	46.03000 -0.48	46.96	45.89	46.33	17,500
07 Apr 17	46.51000 -0.01	46.79	46.28	46.49	25,900
06 Apr 17	46.52000 +0.19	46.86	46.20	46.55	41,900
05 Apr 17	46.33000 -2.14	48.69	46.18	48.60	50,800
04 Apr 17	48.47000 +0.06	48.66	48.20	48.40	32,500
03 Apr 17	48.41000 -1.26	49.99	48.30	49.99	57,900
31 Mar 17	49.67000 +1.77	50.00	47.83	47.83	99,000
30 Mar 17	47.90000 +0.15	48.16	47.37	47.70	25,900
29 Mar 17	47.75000 -0.12	48.04	47.35	47.70	35,800
28 Mar 17	47.87000 +0.53	48.24	46.69	47.02	40,700
27 Mar 17	47.34000 +0.19	47.92	46.09	46.09	48,700
24 Mar 17	47.15000 -0.25	47.76	46.47	47.34	53,200
23 Mar 17	47.40000 -0.54	48.16	46.62	46.88	106,000
22 Mar 17	47.94000 +1.20	47.94	45.50	46.51	134,900
21 Mar 17	46.74000 +8.03	47.47	44.01	45.90	450,800
20 Mar 17	38.71000 -0.09	38.96	38.51	38.93	21,200
17 Mar 17	38.80000 +0.01	39.01	38.68	38.68	47,100
16 Mar 17	38.79000 +0.16	39.00	38.06	38.06	30,700
15 Mar 17	38.63000 +0.24	38.86	37.81	38.86	22,900
14 Mar 17	38.39000 -0.45	38.98	38.18	38.98	8,400
13 Mar 17	38.84000 +0.16	39.01	38.50	38.60	21,300
10 Mar 17	38.68000 +0.51	38.81	38.08	38.55	27,100
09 Mar 17	38.17000 +0.06	38.35	37.94	37.94	18,200
08 Mar 17	38.11000 -0.41	38.65	38.09	38.64	27,300
07 Mar 17	38.52000 -0.08	38.64	38.23	38.38	17,300
06 Mar 17	38.60000 -0.03	38.70	37.66	38.46	23,000
03 Mar 17	38.63000 +0.22	38.70	37.98	37.99	13,600
02 Mar 17	38.41000 -0.27	38.70	37.35	38.70	32,400
01 Mar 17	38.68000 +0.68	38.90	37.99	38.40	28,400
28 Feb 17	38.00000 +0.12	38.28	37.31	37.83	94,700
27 Feb 17	37.88000 -0.41	38.20	37.53	38.18	34,600
24 Feb 17	38.29000 +0.20	38.72	37.68	37.68	36,700
23 Feb 17	38.09000 +2.48	39.01	36.04	36.04	118,800
22 Feb 17	35.61000 -0.24	36.72	35.33	35.88	17,200
21 Feb 17	35.85000 -0.20	36.56	35.72	36.31	24,100
17 Feb 17	36.05000 +0.01	36.12	35.80	35.95	20,900
16 Feb 17	36.04000 -0.49	36.75	35.85	36.75	23,300
15 Feb 17	36.53000 +0.08	36.63	35.73	36.43	26,500
14 Feb 17	36.45000 +0.00	36.60	35.83	36.22	34,900
13 Feb 17	36.45000 -0.08	37.13	35.90	36.58	36,800
10 Feb 17	36.53000 +0.24	36.60	36.09	36.26	18,100
09 Feb 17	36.29000 +0.66	36.33	35.49	35.68	25,700
08 Feb 17	35.63000 -0.29	35.92	35.02	35.92	33,200
07 Feb 17	35.92000 -0.75	36.74	35.91	36.74	22,700
06 Feb 17	36.67000 -0.11	37.86	36.37	36.74	33,900
03 Feb 17	36.78000 +0.04	37.04	36.34	36.34	31,400
02 Feb 17	36.74000 -0.24	37.08	36.58	36.84	32,300
01 Feb 17	36.98000 +0.37	37.80	36.87	37.04	54,600
31 Jan 17	36.61000 -0.70	36.91	35.09	36.91	99,000
30 Jan 17	37.31000 -1.74	39.00	34.86	38.50	147,500
27 Jan 17	39.05000 +0.74	39.23	38.16	38.16	39,800
26 Jan 17	38.31000 -1.12	39.28	38.17	39.28	20,500
25 Jan 17	39.43000 +0.49	39.77	39.10	39.23	26,800
24 Jan 17	38.94000 -0.19	39.21	38.66	39.19	20,600
23 Jan 17	39.13000 -0.63	39.77	38.84	39.77	18,900
20 Jan 17	39.76000 +0.48	39.96	39.35	39.35	22,300
19 Jan 17	39.28000 -0.25	40.52	39.07	39.59	35,000
18 Jan 17	39.53000 +0.22	39.98	39.27	39.43	38,500
17 Jan 17	39.31000 -1.19	40.21	39.24	40.08	37,700
13 Jan 17	40.50000 +0.86	40.50	39.80	39.80	24,300
12 Jan 17	39.64000 +0.07	39.94	39.00	39.34	21,400
11 Jan 17	39.57000 +0.08	39.80	39.28	39.28	35,500
10 Jan 17	39.49000 +0.45	39.72	39.00	39.04	38,400
09 Jan 17	39.04000 -0.52	39.50	38.70	39.50	31,200
06 Jan 17	39.56000 -0.13	39.99	39.29	39.99	45,300
05 Jan 17	39.69000 -0.50	40.63	39.52	40.30	32,700
04 Jan 17	40.19000 -0.23	41.15	39.83	40.69	27,900
03 Jan 17	40.42000 -0.67	41.50	40.23	41.49	61,300
30 Dec 16	41.09000 +0.72	41.11	39.95	40.36	48,000
29 Dec 16	40.37000 +1.17	40.58	39.18	39.43	36,500
28 Dec 16	39.20000 -0.67	39.90	39.03	39.64	24,300
27 Dec 16	39.87000 -0.41	40.50	39.63	40.33	17,900
23 Dec 16	40.28000 +1.09	40.50	39.00	39.19	27,400
22 Dec 16	39.19000 -0.84	40.30	38.99	40.30	28,600
21 Dec 16	40.03000 -0.02	40.44	39.19	40.14	29,600
20 Dec 16	40.05000 +0.37	40.50	39.86	39.88	27,200
19 Dec 16	39.68000 -0.31	40.60	39.61	39.80	22,100
16 Dec 16	39.99000 +0.61	41.08	39.44	39.59	79,600
15 Dec 16	39.38000 +0.72	40.00	38.51	38.56	39,000
14 Dec 16	38.66000 -0.24	39.40	38.38	38.68	19,000
13 Dec 16	38.90000 +0.04	39.49	38.77	38.93	18,700
12 Dec 16	38.86000 -0.42	39.39	38.52	39.00	18,100
09 Dec 16	39.28000 -0.20	40.14	38.94	39.53	30,200
08 Dec 16	39.48000 +0.75	39.56	38.46	38.68	30,800
07 Dec 16	38.73000 +0.22	38.91	38.04	38.34	24,000
06 Dec 16	38.51000 -0.11	38.79	37.90	38.30	29,000
05 Dec 16	38.62000 +0.86	38.74	38.16	38.16	23,900
02 Dec 16	37.76000 -0.55	38.25	37.60	38.25	18,800
01 Dec 16	38.31000 -1.02	40.72	38.02	39.60	40,900
30 Nov 16	39.33000 -0.32	39.85	38.61	39.67	39,000
29 Nov 16	39.65000 -0.13	40.47	39.53	39.98	31,900
28 Nov 16	39.78000 -0.53	40.35	39.67	40.35	21,700
25 Nov 16	40.31000 +0.03	40.69	40.11	40.67	23,000
23 Nov 16	40.28000 -0.62	40.91	39.94	40.70	30,800
22 Nov 16	40.90000 +0.55	41.20	39.80	40.59	44,000
21 Nov 16	40.35000 +0.15	40.70	39.60	39.97	21,900
18 Nov 16	40.20000 -0.45	40.99	39.99	40.80	26,500
17 Nov 16	40.65000 +1.03	40.84	39.25	39.43	39,700
16 Nov 16	39.62000 +0.32	39.68	38.57	39.04	29,300
15 Nov 16	39.30000 +0.40	39.60	38.54	38.57	21,800
14 Nov 16	38.90000 -0.77	39.80	37.55	39.80	38,100
11 Nov 16	39.67000 +1.81	39.92	37.62	37.62	52,500
10 Nov 16	37.86000 +1.05	38.10	36.50	37.35	40,300
09 Nov 16	36.81000 +1.19	36.90	34.46	35.38	37,000
08 Nov 16	35.62000 -0.10	35.80	35.26	35.73	16,900
07 Nov 16	35.72000 +0.90	36.31	35.19	36.00	89,800
04 Nov 16	34.82000 -0.65	35.91	34.49	35.66	51,400
03 Nov 16	35.47000 -0.71	36.33	35.43	36.06	32,600
02 Nov 16	36.18000 -1.01	37.44	35.99	37.19	30,200
01 Nov 16	37.19000 -0.01	37.28	36.58	37.11	36,800
31 Oct 16	37.20000 +1.55	37.56	34.89	35.50	90,000
28 Oct 16	35.65000 -0.84	36.75	35.50	36.75	67,500
27 Oct 16	36.49000 -5.32	39.38	36.00	37.35	240,000
26 Oct 16	41.81000 +0.96	42.69	40.46	40.56	86,200
25 Oct 16	40.85000 -0.48	41.20	40.31	41.02	39,900
24 Oct 16	41.33000 +1.69	41.54	39.80	40.00	46,200
21 Oct 16	39.64000 +0.84	39.75	38.42	38.45	32,700
20 Oct 16	38.80000 -0.18	39.02	38.43	38.90	22,500
19 Oct 16	38.98000 +0.31	39.21	38.56	38.60	33,800
18 Oct 16	38.67000 +0.33	39.40	38.53	39.20	25,900
17 Oct 16	38.34000 -0.20	38.90	38.18	38.50	20,300
14 Oct 16	38.54000 -0.42	39.29	38.50	39.10	30,800
13 Oct 16	38.96000 +0.03	39.38	37.84	38.50	56,900
12 Oct 16	38.93000 -0.90	40.16	38.90	40.02	32,800
11 Oct 16	39.83000 -1.88	41.54	39.46	41.45	70,900
10 Oct 16	41.71000 +1.05	41.92	40.82	40.82	65,200
07 Oct 16	40.66000 +0.36	40.81	40.22	40.53	43,500
06 Oct 16	40.30000 -0.63	40.88	40.10	40.51	73,700
05 Oct 16	40.93000 -0.16	41.08	40.77	40.82	24,600
04 Oct 16	41.09000 +0.04	41.47	40.55	41.32	42,600
03 Oct 16	41.05000 -0.35	41.73	40.67	41.36	26,500
30 Sep 16	41.40000 +0.96	41.73	40.44	40.44	41,000
29 Sep 16	40.44000 -1.17	41.81	40.08	41.81	64,200
28 Sep 16	41.61000 -0.96	42.82	41.43	42.82	53,300
27 Sep 16	42.57000 +1.59	43.35	40.75	41.09	202,000
26 Sep 16	40.98000 -1.84	42.60	40.64	42.60	92,300
23 Sep 16	42.82000 +1.59	44.00	41.21	41.45	109,700
22 Sep 16	41.23000 +0.28	41.40	40.45	40.99	79,500
21 Sep 16	40.95000 +0.64	40.97	39.94	40.43	64,100
20 Sep 16	40.31000 -0.32	41.00	39.77	40.66	41,600
19 Sep 16	40.63000 +0.36	41.22	40.16	40.45	42,400
16 Sep 16	40.27000 -0.09	40.78	39.82	40.49	57,300
15 Sep 16	40.36000 +0.10	40.91	40.07	40.51	77,700
14 Sep 16	40.26000 -0.21	40.78	40.06	40.50	74,300
13 Sep 16	40.47000 -0.57	40.81	39.97	40.67	75,800
12 Sep 16	41.04000 +1.49	41.10	38.36	39.22	67,600
09 Sep 16	39.55000 -2.12	41.42	39.21	41.35	60,700
08 Sep 16	41.67000 -0.30	41.81	40.87	41.56	68,000
07 Sep 16	41.97000 +1.42	42.00	40.48	40.78	61,300
06 Sep 16	40.55000 +0.02	40.88	40.28	40.74	38,500
02 Sep 16	40.53000 -0.09	40.97	40.21	40.97	37,200
01 Sep 16	40.62000 -0.29	41.63	40.04	41.20	93,500
31 Aug 16	40.91000 +0.27	41.26	38.85	40.59	103,600
30 Aug 16	40.64000 +1.34	42.00	39.08	39.43	205,200
29 Aug 16	39.30000 -0.18	39.59	38.76	39.50	31,600
26 Aug 16	39.48000 +0.37	39.74	39.03	39.29	32,100
25 Aug 16	39.11000 +0.20	39.40	38.77	38.86	16,200
24 Aug 16	38.91000 -0.41	39.87	38.64	39.54	54,400
23 Aug 16	39.32000 +1.04	39.90	38.19	38.50	97,500
22 Aug 16	38.28000 -0.22	38.58	37.47	38.58	20,400
19 Aug 16	38.50000 +0.51	38.69	37.90	37.99	25,800
18 Aug 16	37.99000 +0.68	38.00	37.00	37.30	29,100
17 Aug 16	37.31000 -0.70	38.06	36.78	37.85	89,000
16 Aug 16	38.01000 -1.12	39.15	38.00	38.96	36,600
15 Aug 16	39.13000 +0.54	39.62	38.60	38.60	66,900
12 Aug 16	38.59000 +0.34	38.79	38.13	38.13	27,100
11 Aug 16	38.25000 +0.25	38.35	37.61	38.14	43,400
10 Aug 16	38.00000 -0.16	38.36	37.76	38.36	15,100
09 Aug 16	38.16000 +0.20	38.31	37.77	37.99	45,900
08 Aug 16	37.96000 -0.07	38.26	37.52	37.87	32,500
05 Aug 16	38.03000 +0.43	38.43	37.86	38.00	36,000
04 Aug 16	37.60000 -0.43	38.48	37.15	38.00	73,900
03 Aug 16	38.03000 +0.61	38.20	36.58	36.99	99,800
02 Aug 16	37.42000 -0.92	38.62	36.90	38.62	52,600
01 Aug 16	38.34000 +2.08	38.78	35.69	36.32	166,900
29 Jul 16	36.26000 +0.30	36.34	35.14	35.82	92,200
28 Jul 16	35.96000 -0.87	37.06	35.86	37.06	34,000
27 Jul 16	36.83000 +0.63	37.22	36.28	36.28	70,700
26 Jul 16	36.20000 +1.08	36.42	35.12	35.37	103,700
25 Jul 16	35.12000 +3.82	37.44	34.30	34.30	468,200
22 Jul 16	31.30000 -0.37	32.00	30.84	31.76	63,600
21 Jul 16	31.67000 +0.10	31.90	31.14	31.51	32,700
20 Jul 16	31.57000 +1.12	31.60	29.81	30.59	40,100
19 Jul 16	30.45000 -0.23	30.98	30.25	30.51	39,500
18 Jul 16	30.68000 +0.38	30.94	29.98	30.29	37,700
15 Jul 16	30.30000 +0.17	30.59	30.00	30.25	40,600
14 Jul 16	30.13000 -0.01	30.65	29.97	30.26	50,400
13 Jul 16	30.14000 +0.15	30.48	29.92	30.24	22,100
12 Jul 16	29.99000 -0.41	30.55	28.07	28.07	71,700
11 Jul 16	30.40000 +0.63	30.45	29.38	29.81	42,100
08 Jul 16	29.77000 +0.25	30.03	29.55	30.03	78,800
07 Jul 16	29.52000 +0.85	29.82	28.42	28.81	57,900
06 Jul 16	28.67000 -0.12	28.81	27.06	28.45	32,900
05 Jul 16	28.79000 -0.21	29.09	28.12	28.64	35,200
01 Jul 16	29.00000 -0.90	29.88	28.74	29.07	18,700
30 Jun 16	29.90000 +1.91	30.65	28.18	28.18	107,900
29 Jun 16	27.99000 +0.20	28.07	27.47	27.96	24,800
28 Jun 16	27.79000 +1.01	27.86	27.10	27.20	40,100
27 Jun 16	26.78000 -1.70	28.46	26.75	28.09	77,300
24 Jun 16	28.48000 -1.56	29.48	28.08	28.78	614,500
23 Jun 16	30.04000 +0.92	30.04	29.25	29.47	46,300
22 Jun 16	29.12000 -0.28	29.50	28.75	29.46	39,600
21 Jun 16	29.40000 +0.95	29.40	28.57	28.59	50,200
20 Jun 16	28.45000 +0.58	29.18	27.91	28.15	58,400
17 Jun 16	27.87000 +0.32	28.50	27.61	27.70	38,300
16 Jun 16	27.55000 +0.38	27.63	27.03	27.03	21,700
15 Jun 16	27.17000 +0.00	27.45	27.02	27.29	13,900
14 Jun 16	27.17000 -0.66	27.85	26.78	27.62	17,800
13 Jun 16	27.83000 -0.58	28.43	27.71	28.35	20,700
10 Jun 16	28.41000 +0.00	28.50	27.90	27.90	17,500
09 Jun 16	28.41000 +0.03	28.50	27.72	28.35	14,000
08 Jun 16	28.38000 -0.13	28.50	28.11	28.50	8,900
07 Jun 16	28.51000 +0.09	28.97	27.76	27.76	17,700
06 Jun 16	28.42000 +0.10	28.45	27.75	28.45	17,400
03 Jun 16	28.32000 +0.17	28.61	27.61	28.22	22,600
02 Jun 16	28.15000 +0.50	28.15	26.66	26.66	5,700
01 Jun 16	27.65000 -0.36	28.02	27.58	27.86	12,800
31 May 16	28.01000 +1.13	28.05	26.99	26.99	39,900
27 May 16	26.88000 -0.32	27.01	26.69	27.01	12,400
26 May 16	27.20000 +0.36	27.20	26.64	26.88	17,800
25 May 16	26.84000 +0.60	27.06	26.21	26.41	37,000
24 May 16	26.24000 +0.65	26.30	25.76	25.78	19,800
23 May 16	25.59000 -0.24	26.35	25.48	25.83	41,300
20 May 16	25.83000 +0.12	25.89	25.63	25.75	14,700
19 May 16	25.71000 -0.72	26.02	25.65	26.01	15,000
18 May 16	26.43000 +0.31	26.53	25.97	26.13	34,100
17 May 16	26.12000 -0.77	26.98	26.12	26.98	15,300
16 May 16	26.89000 +0.04	27.10	26.62	26.70	8,500
13 May 16	26.85000 -0.10	27.15	26.63	27.02	20,900
12 May 16	26.95000 +0.15	27.35	26.72	27.31	29,900
11 May 16	26.80000 +0.27	26.92	26.46	26.52	21,800
10 May 16	26.53000 +0.19	26.60	26.19	26.25	12,000
09 May 16	26.34000 -0.04	26.45	26.05	26.45	20,400
06 May 16	26.38000 +0.07	27.00	26.09	27.00	25,500
05 May 16	26.31000 -0.07	26.61	26.20	26.20	16,900
04 May 16	26.38000 -0.36	27.15	26.25	26.61	23,500
03 May 16	26.74000 -0.56	26.95	26.48	26.95	36,000
02 May 16	27.30000 -0.31	28.00	26.96	28.00	14,900
29 Apr 16	27.61000 +0.01	27.75	26.82	27.75	33,000
28 Apr 16	27.60000 -0.90	28.64	27.51	28.51	32,500
27 Apr 16	28.50000 -0.31	28.85	28.15	28.85	16,800
26 Apr 16	28.81000 +1.25	29.29	27.60	27.60	81,500
25 Apr 16	27.56000 -0.74	28.02	27.05	28.02	44,700
22 Apr 16	28.29500 +0.31	28.89	28.21	28.83	47,200
21 Apr 16	27.99000 -5.54	31.73	27.00	31.20	294,600
20 Apr 16	33.53000 +0.04	34.00	32.87	33.49	40,500
19 Apr 16	33.49000 +0.22	33.54	33.24	33.50	20,400
18 Apr 16	33.27000 +0.17	33.50	32.86	32.86	6,000
15 Apr 16	33.10000 -0.12	33.62	32.65	33.35	35,800
14 Apr 16	33.22000 -0.10	33.33	32.81	33.25	5,800
13 Apr 16	33.32000 +1.15	33.48	32.26	32.34	15,000
12 Apr 16	32.17000 -1.28	33.38	31.63	33.30	63,000
11 Apr 16	33.45000 -0.39	34.04	33.05	34.04	27,400
08 Apr 16	33.84000 -0.13	34.35	33.79	33.79	26,900
07 Apr 16	33.97000 +0.30	34.31	33.34	33.34	34,800
06 Apr 16	33.67000 +0.43	33.82	33.22	33.66	15,500
05 Apr 16	33.24000 -0.46	33.75	33.12	33.12	23,000
04 Apr 16	33.70000 -0.01	34.10	33.36	33.90	20,100
01 Apr 16	33.71000 -0.43	34.02	33.13	33.74	19,600
31 Mar 16	34.14000 -0.01	34.20	33.03	33.15	46,100
30 Mar 16	34.15000 +0.51	34.20	33.46	33.76	42,700
29 Mar 16	33.64000 +0.99	33.75	32.47	32.53	39,700
28 Mar 16	32.65000 +0.45	32.95	32.08	32.22	42,300
24 Mar 16	32.20000 +0.21	32.47	32.00	32.00	12,300
23 Mar 16	31.99000 -0.17	32.15	31.75	31.90	11,900
22 Mar 16	32.16000 -0.04	32.23	31.82	32.13	12,000
21 Mar 16	32.20000 +0.10	32.65	32.02	32.39	14,700
18 Mar 16	32.10000 +0.19	32.62	31.95	32.09	14,900
17 Mar 16	31.91000 -0.07	32.64	31.75	32.14	14,700
16 Mar 16	31.98000 -0.43	32.44	31.62	32.23	18,400
15 Mar 16	32.41000 +0.12	32.95	32.26	32.55	44,600
14 Mar 16	32.29000 +0.33	32.50	31.89	32.05	30,000
11 Mar 16	31.96000 +0.46	32.18	31.05	31.57	22,800
10 Mar 16	31.50000 +0.90	31.50	30.50	31.04	22,200
09 Mar 16	30.60000 -0.15	31.64	30.46	31.31	27,100
08 Mar 16	30.75000 -0.60	31.44	30.32	31.26	25,000
07 Mar 16	31.35000 +0.89	31.39	30.26	30.33	23,000
04 Mar 16	30.46000 +0.00	30.85	30.24	30.57	18,400
03 Mar 16	30.46000 -0.10	30.95	30.34	30.82	19,400
02 Mar 16	30.56000 -0.41	31.02	30.56	30.63	7,600
01 Mar 16	30.97000 +0.98	31.00	29.90	30.23	31,800
29 Feb 16	29.99000 +0.00	30.17	29.43	29.89	6,600
26 Feb 16	29.99000 -0.37	30.39	29.54	30.31	14,900
25 Feb 16	30.36000 +0.32	30.36	29.76	30.21	18,500
24 Feb 16	30.04000 +1.65	30.06	27.85	27.94	36,600
23 Feb 16	28.39000 -0.39	28.87	27.97	28.56	14,100
22 Feb 16	28.78000 -0.18	29.24	28.34	29.05	13,100
19 Feb 16	28.96000 -0.17	29.25	28.57	29.07	11,300
18 Feb 16	29.13000 +0.14	29.30	28.29	28.86	27,500
17 Feb 16	28.99000 +1.43	29.39	26.75	26.99	35,800
16 Feb 16	27.56000 +0.80	27.56	26.56	26.70	17,100
12 Feb 16	26.76000 -0.15	26.98	26.15	26.98	18,200
11 Feb 16	26.91000 -0.17	27.13	26.32	26.85	41,200
10 Feb 16	27.08000 +0.19	27.63	27.00	27.63	25,500
09 Feb 16	26.89000 -0.13	27.74	26.26	26.80	26,400
08 Feb 16	27.02000 -0.98	27.55	26.63	27.50	35,500
05 Feb 16	28.00000 -0.47	28.44	27.76	28.30	31,800
04 Feb 16	28.47000 -0.24	28.92	28.31	28.43	19,700
03 Feb 16	28.71000 +0.46	28.99	27.16	28.28	52,800
02 Feb 16	28.25000 -0.92	28.93	28.09	28.93	33,000
01 Feb 16	29.17000 +0.40	29.73	27.39	27.39	51,000
29 Jan 16	28.77000 -1.30	30.56	28.25	29.10	125,200
28 Jan 16	30.07000 -2.23	32.69	29.52	32.53	110,400
27 Jan 16	32.30000 +1.49	33.42	31.21	32.60	315,600
26 Jan 16	30.81000 +0.49	30.95	29.50	29.79	47,300
25 Jan 16	30.32000 -1.02	30.93	30.10	30.88	12,900
22 Jan 16	31.34000 +0.91	32.23	31.20	31.50	41,600
21 Jan 16	30.43000 +2.23	31.04	27.87	28.22	220,100
20 Jan 16	28.20000 +0.36	28.76	26.94	27.39	46,000
19 Jan 16	27.84000 -0.40	28.38	27.16	28.35	30,800
15 Jan 16	28.24000 +0.06	28.26	26.96	27.85	42,100
14 Jan 16	28.18000 +0.84	28.44	27.27	27.52	44,100
13 Jan 16	27.34000 -0.71	28.89	27.06	28.26	72,400
12 Jan 16	28.05000 -0.43	28.80	27.54	28.63	43,100
11 Jan 16	28.48000 -0.91	29.69	28.02	29.69	32,100
08 Jan 16	29.39000 -0.14	30.27	29.08	29.82	24,500
07 Jan 16	29.53000 -1.22	30.44	29.20	30.39	61,900
06 Jan 16	30.75000 -0.04	31.58	30.60	30.60	48,800
05 Jan 16	30.79000 -1.25	32.48	30.42	32.02	79,100
04 Jan 16	32.04000 +1.74	33.82	31.81	33.18	290,800
31 Dec 15	30.30000 +1.30	30.50	29.17	29.17	42,900
30 Dec 15	29.00000 +1.01	29.29	27.79	27.79	48,800
29 Dec 15	27.98500 +0.49	28.10	27.48	27.61	25,800
28 Dec 15	27.50000 -0.10	27.63	27.28	27.61	13,100
24 Dec 15	27.60000 -0.09	28.09	27.32	27.41	27,400
23 Dec 15	27.69000 +0.81	27.95	26.79	26.79	46,100
22 Dec 15	26.88000 -0.61	27.40	26.67	27.27	38,000
21 Dec 15	27.49000 +0.19	27.49	26.80	27.20	29,500
18 Dec 15	27.30000 +0.38	27.48	26.89	27.02	16,900
17 Dec 15	26.92000 +0.11	27.22	26.86	27.00	21,400
16 Dec 15	26.81000 +1.13	27.00	25.67	25.76	39,900
15 Dec 15	25.68000 +0.56	25.89	25.27	25.27	27,200
14 Dec 15	25.12000 -1.66	25.76	25.00	25.70	73,000
11 Dec 15	26.78000 -1.03	27.70	26.71	27.70	72,900
10 Dec 15	27.81000 +0.01	27.97	27.48	27.68	20,800
09 Dec 15	27.80000 -1.23	28.99	27.76	28.99	44,100
08 Dec 15	29.03000 +0.32	29.40	27.90	28.40	152,900
07 Dec 15	28.71000 -1.05	29.40	28.39	29.40	46,600
04 Dec 15	29.76000 +0.43	29.90	28.99	29.31	21,300
03 Dec 15	29.33000 +0.22	29.80	29.14	29.14	14,800
02 Dec 15	29.11000 -0.68	29.50	29.11	29.45	22,800
01 Dec 15	29.79000 +1.68	30.59	28.15	28.15	47,000
30 Nov 15	28.11000 +0.61	28.65	27.14	27.31	58,600
27 Nov 15	27.50000 -0.12	27.60	27.21	27.47	19,700
25 Nov 15	27.62000 -0.28	27.98	27.56	27.86	10,600
24 Nov 15	27.90000 +0.20	28.19	26.81	27.57	36,100
23 Nov 15	27.70000 -0.64	27.99	27.49	27.88	32,300
20 Nov 15	28.34000 -0.04	28.75	27.98	28.69	9,700
19 Nov 15	28.38000 -0.11	28.50	28.10	28.15	6,600
18 Nov 15	28.49000 +0.22	28.54	27.73	28.09	18,200
17 Nov 15	28.27000 -0.48	28.74	28.05	28.05	15,900
16 Nov 15	28.75000 +0.06	28.76	28.08	28.39	21,400
13 Nov 15	28.69000 -0.92	29.62	28.55	29.38	23,100
12 Nov 15	29.61000 -0.78	30.00	29.46	30.00	15,400
11 Nov 15	30.39000 -0.64	30.92	30.26	30.90	15,100
10 Nov 15	31.03000 -0.65	31.39	30.45	31.39	14,200
09 Nov 15	31.68000 -0.17	31.74	31.51	31.51	12,100
06 Nov 15	31.85000 -0.30	32.10	31.60	32.00	17,600
05 Nov 15	32.15000 +0.28	32.17	31.57	31.57	11,100
04 Nov 15	31.87000 -0.57	32.26	31.64	32.13	12,300
03 Nov 15	32.44000 -0.54	32.81	32.34	32.62	18,900
02 Nov 15	32.98000 -0.14	33.10	32.36	32.71	33,600
30 Oct 15	33.12000 -0.28	33.84	33.00	33.37	14,500
29 Oct 15	33.40000 +1.12	33.80	32.23	32.38	46,100
28 Oct 15	32.28000 +0.86	32.68	30.86	31.38	43,600
27 Oct 15	31.42000 -1.06	32.90	31.16	32.30	38,300
26 Oct 15	32.48000 -1.04	33.96	31.54	33.75	101,800
23 Oct 15	33.52000 +0.69	33.73	32.53	32.87	19,600
22 Oct 15	32.83000 +0.19	32.85	32.38	32.77	10,500
21 Oct 15	32.64000 +0.01	32.80	32.14	32.79	15,900
20 Oct 15	32.63000 +0.26	32.93	32.32	32.40	26,700
19 Oct 15	32.37000 -0.31	32.72	31.76	32.60	33,700
16 Oct 15	32.68000 +0.04	33.23	32.28	33.00	30,400
15 Oct 15	32.64000 +1.15	32.67	31.29	31.74	42,200
14 Oct 15	31.49000 -0.33	32.17	31.06	31.76	46,800
13 Oct 15	31.82000 +0.92	32.99	30.09	30.37	53,000
12 Oct 15	30.90000 +1.99	31.50	28.89	29.10	50,400
09 Oct 15	28.91000 +0.09	29.50	28.15	28.99	27,500
08 Oct 15	28.82000 +1.33	29.31	27.10	27.10	33,000
07 Oct 15	27.49000 +0.51	27.51	26.72	27.00	7,600
06 Oct 15	26.98000 +0.08	26.99	26.75	26.78	5,900
05 Oct 15	26.90000 +1.10	26.99	26.21	26.21	4,800
02 Oct 15	25.80000 -0.29	26.00	25.72	25.96	5,500
01 Oct 15	26.09000 -0.90	26.87	26.00	26.81	8,700
30 Sep 15	26.99000 +1.27	27.17	25.95	25.95	22,900
29 Sep 15	25.72000 -0.99	26.66	25.61	26.54	17,400
28 Sep 15	26.71000 -1.15	27.76	26.70	27.68	9,300
25 Sep 15	27.86000 +0.23	28.05	27.60	27.96	24,400
24 Sep 15	27.63000 -0.28	27.87	27.41	27.60	9,000
23 Sep 15	27.91000 +0.00	28.40	27.64	27.85	10,600
22 Sep 15	27.91000 -0.44	28.08	27.72	27.96	16,900
21 Sep 15	28.35000 +0.25	28.60	28.24	28.25	4,500
18 Sep 15	28.10000 +0.65	28.27	27.29	27.31	19,500
17 Sep 15	27.45000 +0.66	27.49	26.55	27.05	10,800
16 Sep 15	26.79000 -0.31	27.00	26.79	27.00	7,500
15 Sep 15	27.10000 +0.02	27.10	26.85	26.92	4,700
14 Sep 15	27.08000 -0.28	27.60	27.08	27.42	3,100
11 Sep 15	27.36000 +0.10	27.50	27.11	27.15	5,600
10 Sep 15	27.26000 -0.15	27.75	27.22	27.50	9,400
09 Sep 15	27.41000 -0.42	27.85	27.37	27.85	8,500
08 Sep 15	27.83000 +0.15	28.00	27.73	27.93	6,600
04 Sep 15	27.68000 -0.22	28.10	27.29	27.32	14,900
03 Sep 15	27.90000 +0.45	28.01	27.12	27.39	15,400
02 Sep 15	27.45000 +0.03	27.55	27.36	27.36	4,400
01 Sep 15	27.42000 -0.72	27.79	27.39	27.57	5,300
31 Aug 15	28.13500 +0.26	28.24	27.27	27.72	19,700
28 Aug 15	27.87000 +0.28	27.96	27.53	27.53	6,800
27 Aug 15	27.59000 +0.88	27.59	26.87	27.14	19,300
26 Aug 15	26.71000 +0.65	26.73	26.12	26.53	28,000
25 Aug 15	26.06000 +0.27	26.57	25.94	26.57	15,400
24 Aug 15	25.79000 -0.90	26.13	24.86	25.35	27,900
21 Aug 15	26.69000 -0.24	26.87	26.50	26.80	12,800
20 Aug 15	26.93000 -0.93	27.66	26.87	27.64	5,600
19 Aug 15	27.86000 -0.20	28.22	27.85	28.09	5,300
18 Aug 15	28.06000 +0.16	28.13	27.81	28.05	11,400
17 Aug 15	27.90000 +0.90	27.90	27.40	27.40	17,100
14 Aug 15	27.00000 +0.02	27.00	26.55	26.77	5,900
13 Aug 15	26.98000 +0.13	26.98	26.53	26.90	11,400
12 Aug 15	26.85000 -0.46	27.29	26.75	27.21	22,000
11 Aug 15	27.31000 -0.09	27.60	27.18	27.18	15,100
10 Aug 15	27.39500 +0.44	27.70	27.05	27.25	10,200
07 Aug 15	26.95000 +0.14	27.10	26.74	26.78	2,500
06 Aug 15	26.81000 -0.11	27.19	26.75	26.84	10,700
05 Aug 15	26.92000 +0.10	27.07	26.90	26.92	6,200
04 Aug 15	26.82000 +0.05	27.00	26.66	26.73	11,800
03 Aug 15	26.77000 -0.78	27.72	26.35	27.59	20,600
31 Jul 15	27.55000 +1.25	27.75	26.07	26.15	30,700
30 Jul 15	26.30000 -0.66	27.13	26.11	27.13	19,200
29 Jul 15	26.96000 +0.05	27.02	26.51	26.84	10,700
28 Jul 15	26.91000 +0.16	27.20	26.68	26.99	15,300
27 Jul 15	26.75000 +0.03	27.22	26.72	26.89	10,500
24 Jul 15	26.72000 -0.01	26.79	26.51	26.79	10,200
23 Jul 15	26.73000 -0.26	27.32	26.73	27.15	8,300
22 Jul 15	26.99000 -0.51	27.53	26.87	26.97	29,300
21 Jul 15	27.50000 -0.28	28.22	27.30	27.98	31,000
20 Jul 15	27.78000 +0.28	27.97	27.72	27.81	18,100
17 Jul 15	27.50000 +0.00	27.68	27.24	27.43	16,700
16 Jul 15	27.50000 +0.62	27.65	27.08	27.08	20,200
15 Jul 15	26.88000 -0.33	27.37	26.73	27.35	21,700
14 Jul 15	27.21000 +0.33	27.36	27.03	27.07	22,600
13 Jul 15	26.88000 +0.31	27.16	26.63	26.92	32,700
10 Jul 15	26.57000 +0.50	27.28	26.13	26.46	22,200
09 Jul 15	26.07000 +0.16	26.45	26.06	26.34	27,900
08 Jul 15	25.91000 -1.18	27.47	25.82	27.20	47,900
07 Jul 15	27.09000 -0.12	27.60	26.15	27.48	98,400
06 Jul 15	27.21000 -9.19	32.25	27.01	32.25	318,900
02 Jul 15	36.40000 +0.00	36.65	36.31	36.45	11,300
01 Jul 15	36.40000 -0.45	37.24	36.05	37.07	40,500
30 Jun 15	36.85000 -0.84	37.82	36.70	37.76	20,500
29 Jun 15	37.69000 -1.36	38.29	37.59	38.29	22,900
26 Jun 15	39.05000 -0.25	39.29	38.81	39.28	19,600
25 Jun 15	39.30000 +0.31	39.31	38.80	38.89	14,600
24 Jun 15	38.99000 -0.29	39.51	38.75	38.75	16,800
23 Jun 15	39.28000 +0.25	39.28	38.72	38.96	6,500
22 Jun 15	39.03000 +0.07	39.67	38.79	38.80	13,400
19 Jun 15	38.96000 -0.04	39.13	38.62	38.76	6,400
18 Jun 15	39.00000 +0.65	39.00	38.38	38.38	13,100
17 Jun 15	38.35000 +0.01	38.68	38.30	38.50	7,900
16 Jun 15	38.34000 -0.03	38.74	37.90	37.95	15,900
15 Jun 15	38.37000 -1.50	39.18	38.00	39.18	21,000
12 Jun 15	39.87000 -0.57	40.68	39.74	39.90	20,600
11 Jun 15	40.44000 +3.52	41.43	36.87	37.03	110,200
10 Jun 15	36.92000 -0.33	37.22	36.59	36.95	22,600
09 Jun 15	37.25000 -0.89	38.33	36.92	37.96	13,400
08 Jun 15	38.14000 +0.49	38.46	37.96	37.96	19,700
05 Jun 15	37.65000 +0.43	37.65	36.82	37.22	35,900
04 Jun 15	37.22000 +0.65	37.61	36.23	36.25	34,300
03 Jun 15	36.57000 +0.60	36.67	35.93	36.00	15,800
02 Jun 15	35.97000 +0.08	36.14	35.80	35.80	22,600
01 Jun 15	35.89000 -0.22	36.14	35.75	36.03	13,300
29 May 15	36.10500 -0.08	36.16	35.59	36.00	11,300
28 May 15	36.18000 +0.46	36.26	35.55	35.55	9,900
27 May 15	35.72000 +0.28	35.82	35.20	35.20	14,300
26 May 15	35.44000 -0.51	35.62	35.05	35.54	26,200
22 May 15	35.95000 -0.05	36.11	35.75	36.00	25,700
21 May 15	36.00000 -0.30	36.67	35.82	36.67	26,300
20 May 15	36.30000 -0.34	36.89	36.30	36.64	19,300
19 May 15	36.64000 +0.02	36.93	35.50	36.60	14,300
18 May 15	36.62000 +0.22	37.18	36.42	36.42	10,300
15 May 15	36.40500 +0.13	36.50	35.90	36.18	14,900
14 May 15	36.28000 +0.30	36.30	35.89	36.08	25,700
13 May 15	35.98000 +0.10	36.50	35.93	36.18	9,800
12 May 15	35.88000 -0.51	36.13	35.59	36.13	20,500
11 May 15	36.39000 +0.26	36.49	35.58	35.79	22,000
08 May 15	36.13000 +0.17	36.58	36.01	36.01	25,400
07 May 15	35.96000 -0.06	36.25	35.62	36.01	13,000
06 May 15	36.02000 -0.12	36.60	35.53	36.32	17,700
05 May 15	36.14000 -0.69	36.87	35.52	36.53	20,500
04 May 15	36.83000 +0.80	37.16	36.04	36.11	21,200
01 May 15	36.03000 +0.63	36.15	35.53	35.56	20,800
30 Apr 15	35.40000 -1.58	37.13	34.80	37.08	82,000
29 Apr 15	36.98000 -0.22	37.45	36.50	37.35	52,500
28 Apr 15	37.20000 +0.15	37.93	37.08	37.08	52,900
27 Apr 15	37.05000 -7.15	40.66	36.46	40.01	262,600
24 Apr 15	44.20000 +1.71	44.54	42.14	42.29	37,700
23 Apr 15	42.49000 +0.77	42.50	41.62	41.62	16,700
22 Apr 15	41.72000 +0.45	41.85	40.53	41.01	13,700
21 Apr 15	41.27000 +0.78	41.40	40.01	40.50	21,600
20 Apr 15	40.49000 +0.15	40.78	40.37	40.61	20,700
17 Apr 15	40.34000 -1.25	40.96	39.98	40.85	13,500
16 Apr 15	41.59000 -0.14	41.70	41.31	41.60	9,500
15 Apr 15	41.73000 -0.03	42.06	41.69	42.04	17,600
14 Apr 15	41.76000 -0.46	42.35	41.35	42.35	17,000
13 Apr 15	42.22000 -0.01	42.24	41.72	42.06	18,400
10 Apr 15	42.23000 +0.54	42.24	41.33	41.62	16,300
09 Apr 15	41.69000 -0.46	42.33	41.37	42.20	7,400
08 Apr 15	42.15000 -0.51	42.92	41.96	42.56	10,300
07 Apr 15	42.66000 +1.10	42.76	41.41	41.41	9,900
06 Apr 15	41.56000 +0.45	41.93	41.24	41.24	10,100
02 Apr 15	41.11000 +0.48	41.47	40.75	40.81	25,600
01 Apr 15	40.63000 -0.69	41.06	40.32	40.77	21,200
31 Mar 15	41.32000 -0.39	42.04	41.24	41.46	27,200
30 Mar 15	41.71000 +0.11	41.83	41.25	41.71	17,200
27 Mar 15	41.60000 +0.74	42.04	40.81	40.81	18,500
26 Mar 15	40.86000 -0.85	41.71	40.86	41.67	37,200
25 Mar 15	41.71000 -1.13	42.74	41.67	42.74	11,200
24 Mar 15	42.84000 +0.96	43.38	42.83	43.15	19,000
23 Mar 15	41.88000 +0.33	42.16	41.73	41.73	9,800
20 Mar 15	41.55000 -0.27	42.20	41.53	41.82	14,900
19 Mar 15	41.82000 -0.37	42.37	41.59	42.37	6,200
18 Mar 15	42.19000 -0.29	42.38	41.90	42.11	21,900
17 Mar 15	42.48000 +0.16	42.79	41.52	42.02	38,300
16 Mar 15	42.32000 -0.67	42.75	42.00	42.62	24,400
13 Mar 15	42.99000 -1.13	44.01	42.65	44.01	25,600
12 Mar 15	44.12000 -0.30	44.42	44.00	44.42	8,300
11 Mar 15	44.42000 -0.21	44.75	44.34	44.62	8,300
10 Mar 15	44.63000 -0.45	45.07	44.26	45.07	18,000
09 Mar 15	45.08000 -0.35	45.78	44.87	45.66	23,200
06 Mar 15	45.43000 +0.17	45.95	44.64	45.36	24,600
05 Mar 15	45.26000 -0.84	46.42	45.23	45.83	17,100
04 Mar 15	46.10000 +0.72	46.65	45.01	45.04	27,500
03 Mar 15	45.38000 -1.03	46.33	45.27	46.26	17,100
02 Mar 15	46.41000 -0.10	46.96	46.12	46.55	14,900
27 Feb 15	46.51000 -0.61	47.44	46.16	47.24	12,600
26 Feb 15	47.12000 -0.51	47.33	46.71	47.30	13,600
25 Feb 15	47.63000 +0.73	47.89	46.85	47.00	19,800
24 Feb 15	46.90000 +0.11	46.98	46.44	46.58	11,400
23 Feb 15	46.79500 -0.43	47.00	46.20	47.00	23,100
20 Feb 15	47.22000 -0.17	47.33	46.87	47.32	7,000
19 Feb 15	47.39000 +0.90	47.71	45.72	45.72	22,900
18 Feb 15	46.49000 -0.81	47.14	46.10	47.06	20,800
17 Feb 15	47.30000 +0.31	47.75	47.19	47.54	39,600
13 Feb 15	46.99000 +0.90	47.75	45.80	46.30	32,300
12 Feb 15	46.09000 +1.11	46.26	44.90	45.00	24,600
11 Feb 15	44.98000 -0.61	45.30	44.78	45.00	23,000
10 Feb 15	45.59000 +0.84	45.59	44.61	44.84	26,200
09 Feb 15	44.75000 -0.31	45.00	44.22	44.90	31,400
06 Feb 15	45.06000 +0.08	45.73	44.53	44.59	24,400
05 Feb 15	44.98000 +0.18	45.65	44.78	45.06	43,900
04 Feb 15	44.80000 -1.07	45.67	44.56	45.67	47,900
03 Feb 15	45.87000 +0.43	46.39	44.99	45.00	107,100
02 Feb 15	45.44000 -2.14	46.45	45.12	45.93	91,400
30 Jan 15	47.58000 +2.70	48.43	45.01	45.18	161,700
29 Jan 15	44.88000 +7.94	45.50	41.02	42.43	389,300
28 Jan 15	36.94000 +0.70	37.83	35.96	36.16	37,200
27 Jan 15	36.24000 +0.49	36.70	35.61	35.79	16,300
26 Jan 15	35.75000 +0.12	36.83	35.59	35.70	59,300
23 Jan 15	35.63000 -0.37	36.17	35.52	36.00	7,000
22 Jan 15	36.00000 +0.22	36.00	35.24	35.71	18,500
21 Jan 15	35.77500 +0.07	35.89	35.43	35.61	10,800
20 Jan 15	35.71000 +0.07	35.72	35.26	35.33	11,200
16 Jan 15	35.64000 +0.45	36.03	34.91	34.91	6,300
15 Jan 15	35.19000 -0.56	35.77	34.83	35.27	19,000
14 Jan 15	35.75000 -0.31	35.94	35.17	35.91	39,200
13 Jan 15	36.06000 +0.58	36.20	35.26	35.54	30,000
12 Jan 15	35.48220 +1.49	36.41	34.14	34.79	22,700
09 Jan 15	33.99000 -0.40	34.21	33.81	34.16	5,400
08 Jan 15	34.39000 +1.08	34.56	33.83	33.83	5,000
07 Jan 15	33.31000 +0.52	33.47	33.00	33.08	8,000
06 Jan 15	32.79000 -0.20	32.95	32.15	32.55	49,700
05 Jan 15	32.99000 -1.32	33.60	32.95	33.48	27,900
02 Jan 15	34.31000 -0.88	35.14	33.70	35.14	16,900
31 Dec 14	35.19000 -0.17	35.58	34.74	35.28	17,700
30 Dec 14	35.36000 -0.47	35.70	34.70	35.61	14,800
29 Dec 14	35.83000 -0.74	36.14	35.50	36.00	36,600
26 Dec 14	36.57000 +0.11	36.70	36.07	36.27	10,500
24 Dec 14	36.46000 +0.12	36.64	35.85	35.94	8,000
23 Dec 14	36.34000 -0.42	37.34	36.27	36.52	10,700
22 Dec 14	36.76000 -0.01	37.49	36.62	36.62	18,800
19 Dec 14	36.77000 -0.64	37.36	36.30	37.22	15,300
18 Dec 14	37.41000 +0.77	37.50	36.65	37.31	12,700
17 Dec 14	36.64000 +0.44	37.10	35.88	36.09	26,100
16 Dec 14	36.20000 -1.59	37.12	35.95	36.80	63,700
15 Dec 14	37.79000 +0.01	37.79	36.83	37.64	49,900
12 Dec 14	37.78000 +1.48	38.11	35.60	35.64	52,300
11 Dec 14	36.30000 -0.96	37.72	35.92	37.50	25,800
10 Dec 14	37.26000 +0.48	37.72	36.60	36.74	44,200
09 Dec 14	36.78000 +0.12	36.90	35.81	36.21	12,100
08 Dec 14	36.66000 +0.60	36.95	35.65	35.65	26,100
05 Dec 14	36.06000 +0.49	36.45	35.97	35.97	6,700
04 Dec 14	35.57000 -1.02	37.01	35.47	36.99	24,400
03 Dec 14	36.59000 +1.15	36.82	35.41	35.55	13,900
02 Dec 14	35.44000 +0.64	35.58	34.61	34.83	17,600
01 Dec 14	34.80000 -1.02	35.51	34.39	35.51	32,100
28 Nov 14	35.82000 -0.03	36.32	35.78	35.78	7,000
26 Nov 14	35.85000 -0.32	36.15	35.28	36.01	8,500
25 Nov 14	36.17000 +0.17	36.82	35.62	35.88	32,700
24 Nov 14	36.00000 +0.68	36.09	35.18	35.20	18,100
21 Nov 14	35.32000 +0.72	36.00	34.70	34.90	44,300
20 Nov 14	34.60000 +0.98	34.99	33.14	33.14	31,300
19 Nov 14	33.62000 +0.10	33.86	33.20	33.59	24,200
18 Nov 14	33.52000 +0.44	33.64	32.82	32.91	18,700
17 Nov 14	33.08000 -0.42	33.50	32.91	33.49	33,700
14 Nov 14	33.50000 -0.08	34.13	32.90	33.25	56,000
13 Nov 14	33.58000 +1.02	33.87	32.33	32.45	36,200
12 Nov 14	32.56000 -0.21	32.98	32.17	32.17	20,800
11 Nov 14	32.77000 -0.29	33.27	32.66	32.95	16,700
10 Nov 14	33.06000 -0.25	33.62	32.88	33.22	22,300
07 Nov 14	33.31000 +0.30	33.55	32.83	32.88	14,700
06 Nov 14	33.01000 -0.06	33.45	32.45	32.76	23,300
05 Nov 14	33.07000 -0.50	33.76	33.00	33.69	19,900
04 Nov 14	33.57000 -0.12	33.91	33.30	33.30	23,400
03 Nov 14	33.69000 +0.26	33.97	32.94	32.94	32,400
31 Oct 14	33.43000 +0.43	33.89	32.42	33.30	30,000
30 Oct 14	33.00000 +0.36	33.13	32.47	32.50	30,300
29 Oct 14	32.64000 -1.33	33.52	32.48	33.25	40,600
28 Oct 14	33.97000 +1.45	34.40	32.60	32.77	37,300
27 Oct 14	32.52000 -0.88	32.92	31.85	32.75	41,800
24 Oct 14	33.40000 -1.42	35.15	32.75	34.51	75,000
23 Oct 14	34.82000 +6.78	35.96	29.25	29.40	242,100
22 Oct 14	28.04000 -0.22	29.01	27.95	28.50	62,000
21 Oct 14	28.26000 +0.34	28.45	28.10	28.24	19,700
20 Oct 14	27.92000 +0.17	27.99	27.27	27.65	16,100
17 Oct 14	27.75000 +0.12	28.75	27.59	28.04	20,900
16 Oct 14	27.63000 +0.04	28.29	27.05	27.45	17,800
15 Oct 14	27.59000 +0.65	27.59	26.00	26.92	47,100
14 Oct 14	26.94000 -0.25	27.46	26.54	27.38	34,700
13 Oct 14	27.19000 -0.69	27.59	26.32	27.59	62,400
10 Oct 14	27.88000 -1.15	28.95	27.55	28.95	59,000
09 Oct 14	29.03000 -0.72	29.56	28.80	29.42	16,900
08 Oct 14	29.75000 -0.82	31.22	29.19	30.33	46,200
07 Oct 14	30.57000 -0.40	31.26	30.36	30.92	37,900
06 Oct 14	30.97000 +0.55	31.25	30.19	30.70	95,800
03 Oct 14	30.42000 +0.52	30.78	29.74	29.90	39,400
02 Oct 14	29.90000 +0.50	29.90	28.89	29.37	31,900
01 Oct 14	29.40000 +0.25	29.85	29.00	29.85	41,600
30 Sep 14	29.15000 -0.47	29.62	28.99	29.54	28,600
29 Sep 14	29.62000 +0.62	29.80	28.98	29.01	35,700
26 Sep 14	29.00000 +0.11	29.43	28.89	29.16	12,200
25 Sep 14	28.89000 -0.86	29.57	28.79	29.57	30,000
24 Sep 14	29.75000 +0.63	29.87	29.10	29.12	22,400
23 Sep 14	29.12000 -0.05	29.58	28.89	29.10	34,200
22 Sep 14	29.17000 -0.85	30.18	28.61	30.18	45,800
19 Sep 14	30.02000 -0.46	30.50	29.57	30.49	55,500
18 Sep 14	30.48000 +0.72	30.73	30.24	30.50	32,400
17 Sep 14	29.76000 +0.76	30.27	29.00	29.00	77,200
16 Sep 14	29.00000 -0.05	29.09	28.66	29.06	57,000
15 Sep 14	29.05000 -0.03	30.20	28.41	30.20	85,800
12 Sep 14	29.08000 -0.64	29.91	29.08	29.71	38,300
11 Sep 14	29.72000 -0.37	30.27	29.71	30.09	32,900
10 Sep 14	30.09000 +0.83	30.26	29.07	29.21	56,000
09 Sep 14	29.26000 -1.26	30.58	29.15	30.58	81,700
08 Sep 14	30.52000 +0.02	31.05	30.14	30.59	58,400
05 Sep 14	30.50000 +0.23	30.56	30.00	30.10	81,000
04 Sep 14	30.27000 -0.76	31.52	30.14	31.13	107,300
03 Sep 14	31.03000 -1.37	32.63	30.62	32.63	124,100
02 Sep 14	32.40000 +1.35	32.68	31.06	31.06	166,100
29 Aug 14	31.05000 +0.80	31.30	30.26	30.26	136,200
28 Aug 14	30.25000 -0.96	31.36	30.18	31.36	71,100
27 Aug 14	31.21000 +1.07	31.25	30.37	30.60	99,600
26 Aug 14	30.14000 +0.93	30.23	29.40	29.51	86,900
25 Aug 14	29.21000 +0.13	29.65	29.18	29.35	81,700
22 Aug 14	29.08000 -0.06	29.11	28.68	28.95	75,600
21 Aug 14	29.14000 +0.79	29.19	28.23	28.57	49,900
20 Aug 14	28.35000 -0.36	29.00	28.10	28.88	41,900
19 Aug 14	28.71000 +1.19	28.85	27.70	27.74	97,200
18 Aug 14	27.52000 +0.49	27.59	26.98	26.98	31,600
15 Aug 14	27.03000 -0.44	27.95	26.81	27.67	23,000
14 Aug 14	27.47000 -0.08	27.86	27.17	27.56	22,300
13 Aug 14	27.55000 +0.38	27.72	26.90	27.22	51,300
12 Aug 14	27.17000 -0.48	27.79	26.80	27.79	38,600
11 Aug 14	27.65000 +0.27	27.66	27.11	27.40	29,800
08 Aug 14	27.38000 -0.40	27.87	27.21	27.67	51,700
07 Aug 14	27.78000 +0.16	27.97	27.40	27.77	51,700
06 Aug 14	27.62000 +0.39	27.68	27.18	27.31	46,600
05 Aug 14	27.23000 +0.13	27.44	26.77	26.95	61,400
04 Aug 14	27.10000 +0.78	27.38	26.15	26.40	69,700
01 Aug 14	26.32000 -0.52	27.08	26.02	26.94	60,700
31 Jul 14	26.84000 -0.65	27.46	26.66	27.25	58,200
30 Jul 14	27.49000 -0.06	27.85	27.13	27.75	57,400
29 Jul 14	27.55000 +0.86	27.67	26.82	27.30	132,100
28 Jul 14	26.69000 -0.55	27.25	26.08	27.15	253,200
25 Jul 14	27.24000 -0.76	27.96	27.09	27.75	168,600
24 Jul 14	28.00000 -1.21	29.24	27.80	29.06	358,900
23 Jul 14	29.21000 -0.62	30.30	29.03	30.30	426,600
22 Jul 14	29.83000 -9.19	31.00	29.25	30.69	1,686,100
21 Jul 14	39.02000 +2.00	40.44	37.01	37.16	150,500
18 Jul 14	37.02000 +0.13	37.20	36.32	37.20	57,800
17 Jul 14	36.89000 -0.62	37.63	36.77	37.50	29,600
16 Jul 14	37.51000 -0.31	37.91	37.33	37.84	23,200
15 Jul 14	37.82000 -0.11	38.10	36.83	37.95	77,000
14 Jul 14	37.93000 -1.03	39.15	37.08	39.04	103,100
11 Jul 14	38.96000 -0.39	39.50	38.69	39.32	20,000
10 Jul 14	39.35000 +0.35	39.72	38.41	38.41	50,300
09 Jul 14	39.00000 -0.49	39.81	38.81	39.68	122,600
08 Jul 14	39.49000 -1.01	40.24	38.61	40.24	48,700
07 Jul 14	40.50000 -0.87	41.20	39.75	41.20	49,300
03 Jul 14	41.37000 +0.01	41.73	41.21	41.40	34,800
02 Jul 14	41.36000 -0.53	42.20	41.34	42.02	34,600
01 Jul 14	41.89500 -0.06	42.45	41.85	41.95	39,400
30 Jun 14	41.95000 +0.29	42.10	41.32	41.48	48,800
27 Jun 14	41.66000 +0.34	41.90	41.19	41.39	37,400
26 Jun 14	41.32000 -0.37	41.61	41.11	41.61	27,300
25 Jun 14	41.69000 -1.37	42.81	41.32	42.81	77,300
24 Jun 14	43.06000 -0.10	43.32	42.66	43.32	57,500
23 Jun 14	43.16000 -0.52	43.57	42.12	43.46	92,600
20 Jun 14	43.68000 -0.31	43.99	43.16	43.99	42,600
19 Jun 14	43.99000 -0.51	44.79	43.45	44.70	40,200
18 Jun 14	44.50000 -0.49	45.24	44.25	45.08	51,000
17 Jun 14	44.99000 +0.17	45.34	44.75	44.75	29,500
16 Jun 14	44.82000 +0.12	45.02	44.30	44.99	26,300
13 Jun 14	44.70000 -0.03	45.00	44.51	44.74	23,900
12 Jun 14	44.73000 -0.25	45.12	44.61	44.91	41,400
11 Jun 14	44.98000 -0.52	45.56	44.61	45.56	38,400
10 Jun 14	45.50000 -0.80	46.15	45.23	46.13	47,600
09 Jun 14	46.30000 -0.42	46.66	46.01	46.35	18,900
06 Jun 14	46.72000 -0.04	47.01	46.37	46.89	23,700
05 Jun 14	46.76000 +0.03	47.22	46.11	46.92	33,300
04 Jun 14	46.73000 +0.48	46.74	45.76	45.85	14,900
03 Jun 14	46.25000 -0.47	46.72	45.77	46.22	42,000
02 Jun 14	46.72000 -1.07	48.00	46.01	47.95	20,500
30 May 14	47.79000 -0.52	48.53	47.52	48.53	17,800
29 May 14	48.31000 +0.00	48.76	48.01	48.65	17,200
28 May 14	48.31000 -0.16	48.57	48.01	48.57	23,600
27 May 14	48.47000 -0.07	49.15	48.35	49.15	39,700
23 May 14	48.54000 +1.76	48.84	46.61	47.03	40,900
22 May 14	46.78000 +0.26	47.11	46.48	46.52	34,000
21 May 14	46.52000 +0.21	46.92	46.27	46.30	35,500
20 May 14	46.31000 +0.24	46.53	45.56	46.34	15,100
19 May 14	46.07000 +0.94	46.38	45.00	45.07	22,500
16 May 14	45.13000 -0.02	45.71	44.56	45.41	36,800
15 May 14	45.15000 -1.16	46.67	44.80	46.31	32,000
14 May 14	46.31000 -1.04	47.61	46.06	47.56	34,900
13 May 14	47.35000 +1.25	48.30	46.40	46.40	67,000
12 May 14	46.10000 +1.33	46.48	44.80	44.80	30,800
09 May 14	44.77000 -0.02	45.11	44.11	44.78	51,200
08 May 14	44.79000 -0.66	46.77	44.61	44.86	50,600
07 May 14	45.45000 -1.34	47.44	43.91	46.79	123,400
06 May 14	46.79000 -0.70	48.65	46.47	47.62	84,600
05 May 14	47.49000 -0.62	47.82	47.23	47.82	44,500
02 May 14	48.11000 -0.93	49.45	48.00	49.35	53,800
01 May 14	49.04000 +0.54	49.45	48.51	48.92	49,000
30 Apr 14	48.50000 +0.20	48.53	48.00	48.10	84,700
29 Apr 14	48.30000 +0.24	48.51	47.80	48.38	84,400
28 Apr 14	48.06000 +1.05	48.60	46.78	48.59	176,100
25 Apr 14	47.01000 -0.89	48.23	45.62	48.03	184,000
24 Apr 14	47.90000 -9.88	52.25	45.28	52.25	739,900
23 Apr 14	57.78000 +0.31	58.36	56.97	57.76	100,300
22 Apr 14	57.47000 +0.53	57.77	56.48	57.27	62,800
21 Apr 14	56.94000 +1.49	58.14	55.71	56.13	54,500
17 Apr 14	55.45000 -0.51	56.28	54.68	56.00	63,800
16 Apr 14	55.96000 +0.21	56.44	54.81	55.67	57,900
15 Apr 14	55.75000 -1.17	57.91	53.24	56.71	143,900
14 Apr 14	56.92000 -1.66	58.97	56.42	58.65	46,800
11 Apr 14	58.58000 +0.03	59.20	56.71	58.01	80,400
10 Apr 14	58.55000 -2.06	60.78	56.28	60.78	112,000
09 Apr 14	60.61000 +1.18	60.99	59.65	59.77	57,000
08 Apr 14	59.43000 +0.23	59.96	58.20	59.06	38,300
07 Apr 14	59.20000 -0.89	60.30	58.42	60.20	80,200
04 Apr 14	60.09000 -1.58	61.98	58.75	61.68	77,700
03 Apr 14	61.67000 -0.59	63.23	61.13	63.23	77,600
02 Apr 14	62.26000 +0.08	62.69	61.75	62.67	31,300
01 Apr 14	62.18000 +0.14	63.91	61.51	62.04	47,100
31 Mar 14	62.04000 +1.75	62.24	60.67	60.80	84,500
28 Mar 14	60.29000 -1.95	62.59	60.01	62.50	84,700
27 Mar 14	62.24000 +3.39	62.38	59.00	59.00	101,500
26 Mar 14	58.85000 -9.82	69.23	58.12	68.50	383,200
25 Mar 14	68.67000 +0.17	69.77	68.00	68.52	35,600
24 Mar 14	68.50000 -0.95	69.50	67.49	69.50	75,400
21 Mar 14	69.45000 -0.47	70.32	69.10	70.32	78,200
20 Mar 14	69.92000 +0.45	70.60	68.70	70.14	128,000
19 Mar 14	69.47000 +0.57	69.72	68.88	69.58	91,500
18 Mar 14	68.90000 +0.41	69.09	68.33	68.93	77,000
17 Mar 14	68.49000 +0.55	68.86	67.94	68.02	30,900
14 Mar 14	67.94000 +0.27	68.55	67.16	67.39	45,700
13 Mar 14	67.67000 -1.13	69.03	67.16	69.03	58,100
12 Mar 14	68.80000 +1.45	68.87	67.22	67.37	30,600
11 Mar 14	67.35000 -0.06	68.05	66.51	66.60	94,100
10 Mar 14	67.41000 -1.74	69.07	66.44	69.01	66,700
07 Mar 14	69.15000 -0.89	70.14	66.93	70.00	97,700
06 Mar 14	70.04000 -2.96	73.31	69.16	73.10	111,000
05 Mar 14	73.00000 +0.00	73.37	72.51	73.26	60,200
04 Mar 14	73.00000 +1.06	73.44	72.70	72.85	100,100
03 Mar 14	71.94000 +0.26	72.09	71.11	71.67	81,800
28 Feb 14	71.68000 +1.47	72.18	70.21	70.21	103,200
27 Feb 14	70.21000 -0.15	70.56	70.10	70.49	69,400
26 Feb 14	70.36000 +1.60	71.49	68.72	68.80	119,900
25 Feb 14	68.76000 +0.32	68.89	68.01	68.01	66,200
24 Feb 14	68.44000 +0.15	68.69	68.12	68.23	84,500
21 Feb 14	68.29000 +0.09	68.65	67.53	68.24	65,100
20 Feb 14	68.20000 +1.00	68.91	67.25	67.32	80,800
19 Feb 14	67.20000 -1.39	69.03	66.49	69.03	121,700
18 Feb 14	68.59000 +2.81	68.81	66.03	66.67	109,000
14 Feb 14	65.78000 -0.12	66.24	65.33	66.12	36,200
13 Feb 14	65.90000 +0.08	66.39	65.81	65.82	58,700
12 Feb 14	65.82000 +0.38	66.14	65.57	65.63	82,800
11 Feb 14	65.44000 +0.50	65.64	65.00	65.30	107,800
10 Feb 14	64.94000 +0.72	65.05	64.09	64.09	93,700
07 Feb 14	64.22000 +1.20	64.50	63.08	63.19	78,800
06 Feb 14	63.02000 +0.67	63.20	61.78	62.13	66,800
05 Feb 14	62.35000 +0.07	62.40	61.48	62.07	62,700
04 Feb 14	62.28000 +0.30	62.60	61.60	61.98	41,400
03 Feb 14	61.98000 -0.43	62.80	61.10	62.65	108,200
31 Jan 14	62.41000 +0.21	62.45	61.01	62.09	45,900
30 Jan 14	62.20000 +0.16	62.21	61.61	61.81	45,700
29 Jan 14	62.04000 +0.26	62.24	60.80	61.99	66,400
28 Jan 14	61.78000 +0.90	63.91	60.13	61.07	152,600
27 Jan 14	60.88000 -0.12	61.58	57.25	60.17	237,900
24 Jan 14	61.00000 +0.75	62.63	59.10	59.80	259,000
23 Jan 14	60.25000 +13.76	62.67	57.05	60.89	566,400
22 Jan 14	46.49000 -0.36	46.87	46.06	46.87	81,500
21 Jan 14	46.85000 -0.38	47.28	46.73	47.27	38,900
17 Jan 14	47.23000 +0.06	47.30	46.97	47.20	19,800
16 Jan 14	47.17000 -0.38	47.70	46.79	47.70	77,000
15 Jan 14	47.55000 +0.56	47.67	46.90	47.00	33,200
14 Jan 14	46.99000 +0.24	47.08	46.63	46.75	44,300
13 Jan 14	46.75000 +0.31	47.15	46.45	47.00	71,200
10 Jan 14	46.44500 +0.06	46.55	45.61	46.54	21,800
09 Jan 14	46.38000 +0.23	46.47	46.08	46.18	15,400
08 Jan 14	46.15000 +0.09	46.50	46.05	46.10	16,600
07 Jan 14	46.06000 +0.66	46.39	45.71	45.71	52,500
06 Jan 14	45.40000 +0.00	45.66	45.40	45.50	21,300
03 Jan 14	45.40000 +0.09	45.94	45.10	45.10	18,500
02 Jan 14	45.31000 -0.41	46.23	44.98	45.74	51,600
31 Dec 13	45.72000 +0.21	45.82	45.05	45.47	38,300
30 Dec 13	45.51000 +0.46	45.56	45.00	45.20	35,000
27 Dec 13	45.05000 +0.10	45.09	44.82	45.09	10,400
26 Dec 13	44.95000 +0.13	45.00	44.82	44.89	28,100
24 Dec 13	44.82500 +0.15	45.00	44.60	44.72	11,800
23 Dec 13	44.68000 +1.41	44.90	43.84	44.24	56,800
20 Dec 13	43.27000 +1.70	43.40	41.90	41.93	43,000
19 Dec 13	41.57000 +0.06	41.72	41.05	41.40	14,500
18 Dec 13	41.51000 +0.53	41.64	40.87	41.21	28,900
17 Dec 13	40.98000 +0.00	41.18	40.86	40.95	10,800
16 Dec 13	40.98000 +0.09	41.33	40.50	40.80	48,600
13 Dec 13	40.89000 -0.15	41.53	40.20	41.20	34,400
12 Dec 13	41.04000 -0.50	41.30	40.86	41.17	29,700
11 Dec 13	41.54000 -0.26	42.01	41.50	41.55	30,100
10 Dec 13	41.80000 +0.40	41.90	40.88	41.42	38,500
09 Dec 13	41.40000 -0.84	42.40	41.14	42.20	34,300
06 Dec 13	42.24000 -0.06	42.55	42.24	42.43	7,600
05 Dec 13	42.30000 +0.14	42.69	42.10	42.25	25,800
04 Dec 13	42.16000 +0.10	42.60	41.55	41.76	12,700
03 Dec 13	42.06000 -1.36	43.21	41.29	43.21	51,700
02 Dec 13	43.42000 -1.07	44.63	42.90	44.63	28,200
29 Nov 13	44.49000 +0.10	44.56	44.33	44.44	7,200
27 Nov 13	44.39000 +0.68	44.58	43.62	43.85	8,900
26 Nov 13	43.71000 +0.32	43.90	43.03	43.65	17,500
25 Nov 13	43.39000 +0.19	43.42	43.00	43.41	13,000
22 Nov 13	43.20000 +0.23	43.46	42.75	42.86	19,200
21 Nov 13	42.97400 -0.05	43.41	42.77	42.94	21,900
20 Nov 13	43.02000 -1.48	44.25	42.10	44.25	63,800
19 Nov 13	44.50000 -0.12	44.90	44.03	44.74	25,600
18 Nov 13	44.62000 -0.38	45.21	44.60	44.89	37,400
15 Nov 13	45.00000 +0.28	45.47	44.43	44.84	19,200
14 Nov 13	44.72000 -0.27	45.10	44.40	44.98	26,700
13 Nov 13	44.99000 -0.03	45.72	43.96	44.71	60,000
12 Nov 13	45.02000 +0.83	46.15	43.77	44.30	167,200
11 Nov 13	44.19000 -0.27	44.55	44.10	44.51	12,000
08 Nov 13	44.46000 +0.71	44.50	43.74	44.12	41,800
07 Nov 13	43.75000 -0.39	44.30	43.30	44.14	38,100
06 Nov 13	44.14000 -0.07	44.55	44.10	44.50	34,500
05 Nov 13	44.21000 +0.10	44.25	43.84	44.23	12,500
04 Nov 13	44.11000 +0.36	44.40	43.72	44.03	32,000
01 Nov 13	43.75000 -0.67	44.44	43.18	44.28	36,600
31 Oct 13	44.42000 +0.22	44.54	43.23	44.16	64,000
30 Oct 13	44.20000 -0.66	44.98	44.18	44.83	27,300
29 Oct 13	44.86000 +0.21	45.17	44.63	44.98	42,800
28 Oct 13	44.65000 -0.16	45.11	44.10	45.00	38,400
25 Oct 13	44.81000 +0.80	45.10	44.00	44.02	53,300
24 Oct 13	44.01000 +0.14	44.53	43.48	44.53	55,500
23 Oct 13	43.87000 +2.46	44.99	41.37	41.37	113,600
22 Oct 13	41.41000 -0.52	42.71	40.57	42.50	84,900
21 Oct 13	41.93000 +5.59	43.73	40.05	41.96	350,600
18 Oct 13	36.34000 -0.46	36.77	35.90	36.71	45,200
17 Oct 13	36.80000 +0.63	36.93	36.09	36.45	17,800
16 Oct 13	36.17000 +0.06	36.84	36.00	36.12	13,000
15 Oct 13	36.11000 +0.07	36.50	35.68	35.96	14,800
14 Oct 13	36.04000 +0.21	36.18	35.59	35.90	10,600
11 Oct 13	35.83000 -0.04	36.43	35.52	35.66	12,800
10 Oct 13	35.87000 +0.86	35.87	35.11	35.39	19,000
09 Oct 13	35.01000 -0.25	35.31	33.84	35.30	23,200
08 Oct 13	35.26000 -1.44	36.49	34.65	36.49	30,900
07 Oct 13	36.70000 -0.18	37.52	36.40	36.79	17,100
04 Oct 13	36.88000 +0.23	37.11	36.30	36.45	22,700
03 Oct 13	36.64900 -0.34	37.40	36.39	36.79	24,200
02 Oct 13	36.99000 -0.23	37.26	36.82	37.20	16,400
01 Oct 13	37.22000 +0.12	37.69	36.79	37.19	20,400
30 Sep 13	37.10000 +2.08	37.16	35.04	35.21	57,800
27 Sep 13	35.02000 +0.28	35.25	34.03	34.50	11,800
26 Sep 13	34.74000 -0.31	35.20	34.50	35.01	9,300
25 Sep 13	35.05000 +0.23	35.23	34.73	35.01	18,100
24 Sep 13	34.82000 +0.22	35.15	34.70	34.83	18,700
23 Sep 13	34.60000 +0.02	35.20	34.58	34.79	24,700
20 Sep 13	34.58000 -0.17	35.10	33.79	34.60	22,700
19 Sep 13	34.75000 -0.25	35.32	34.60	35.05	12,000
18 Sep 13	35.00000 +0.05	35.31	34.56	35.09	30,300
17 Sep 13	34.95000 +0.81	34.99	34.16	34.20	35,500
16 Sep 13	34.14000 +0.54	34.27	34.00	34.20	35,000
13 Sep 13	33.60000 +0.08	34.11	33.35	33.70	33,000
12 Sep 13	33.52000 -0.38	33.85	32.76	33.79	35,700
11 Sep 13	33.90000 +1.87	34.09	32.16	32.16	58,300
10 Sep 13	32.03000 +0.23	32.24	31.80	32.05	19,400
09 Sep 13	31.80000 +0.30	32.18	31.11	31.74	50,200
06 Sep 13	31.50000 -0.14	32.07	31.29	31.64	14,500
05 Sep 13	31.64000 +0.35	31.93	31.27	31.27	14,100
04 Sep 13	31.29000 -0.10	31.67	30.83	31.10	20,000
03 Sep 13	31.39000 -0.10	32.32	30.94	31.84	40,800
30 Aug 13	31.49000 -0.13	31.65	31.10	31.62	13,500
29 Aug 13	31.62000 +0.76	32.16	31.06	31.06	44,800
28 Aug 13	30.86000 +0.38	31.45	30.68	30.71	29,500
27 Aug 13	30.48000 -0.85	31.16	30.28	30.91	40,900
26 Aug 13	31.33000 -1.48	32.64	31.06	32.64	69,600
23 Aug 13	32.81000 -0.24	33.35	32.43	33.24	33,200
22 Aug 13	33.05000 +0.31	33.81	32.60	33.07	23,300
21 Aug 13	32.74000 +0.36	33.20	32.22	32.47	31,200
20 Aug 13	32.38000 +0.55	32.68	32.09	32.14	47,000
19 Aug 13	31.83000 -0.18	32.92	31.45	32.10	72,000
16 Aug 13	32.01000 +1.58	32.24	30.11	30.45	67,000
15 Aug 13	30.43000 -2.28	32.35	29.85	32.35	156,300
14 Aug 13	32.71000 -0.28	33.04	32.66	32.86	26,800
13 Aug 13	32.99000 +0.08	33.12	32.77	33.08	23,700
12 Aug 13	32.91000 -0.39	33.79	32.50	33.63	47,600
09 Aug 13	33.30000 -0.51	33.89	33.11	33.60	22,200
08 Aug 13	33.81000 +0.15	33.98	32.68	33.62	39,300
07 Aug 13	33.66000 -1.68	34.91	33.26	34.91	112,900
06 Aug 13	35.34000 -0.28	35.79	35.14	35.65	43,100
05 Aug 13	35.62000 +0.24	35.77	35.40	35.54	26,400
02 Aug 13	35.38000 -0.13	35.55	34.84	35.28	36,400
01 Aug 13	35.51000 -0.09	35.69	34.77	35.68	50,900
31 Jul 13	35.60000 -0.63	36.23	35.20	36.01	74,100
30 Jul 13	36.23000 +0.03	36.81	35.74	36.45	61,500
29 Jul 13	36.20000 +0.72	36.50	35.71	35.71	81,700
26 Jul 13	35.48000 +0.27	35.72	34.81	34.81	45,900
25 Jul 13	35.21000 -0.52	35.56	34.22	35.37	123,900
24 Jul 13	35.73000 -0.42	36.73	35.31	36.66	62,800
23 Jul 13	36.15000 -3.78	38.93	35.13	38.93	334,200
22 Jul 13	39.93000 -1.88	42.25	39.26	41.50	309,200
19 Jul 13	41.81000 +0.80	42.25	40.75	40.75	94,200
18 Jul 13	41.01000 -0.79	42.32	40.33	42.03	55,300
17 Jul 13	41.80000 -0.05	42.32	41.46	41.90	26,200
16 Jul 13	41.85000 +0.07	42.40	41.38	41.83	56,400
15 Jul 13	41.78000 +0.61	41.88	41.20	41.40	47,600
12 Jul 13	41.17000 +0.56	41.17	40.63	40.89	38,000
11 Jul 13	40.61000 +0.42	41.24	40.20	40.59	97,600
10 Jul 13	40.19000 -0.21	40.74	40.04	40.72	73,700
09 Jul 13	40.40000 +1.45	40.63	39.06	39.20	119,500
08 Jul 13	38.95000 +2.06	39.76	37.51	37.62	144,600
05 Jul 13	36.89000 +0.29	37.19	36.60	36.64	72,600
03 Jul 13	36.60000 +0.70	36.73	35.90	36.06	64,800
02 Jul 13	35.90000 +1.38	35.99	34.48	34.69	147,600
01 Jul 13	34.52000 +0.24	34.85	34.31	34.69	49,200
28 Jun 13	34.28000 +0.29	34.43	33.98	33.98	21,800
27 Jun 13	33.99000 +0.34	34.24	33.68	33.80	19,700
26 Jun 13	33.65000 -0.05	33.80	33.07	33.79	29,900
25 Jun 13	33.70000 +0.29	34.00	33.38	34.00	38,900
24 Jun 13	33.41000 -0.25	33.57	32.10	33.20	89,400
21 Jun 13	33.66000 -0.21	34.28	33.31	34.00	52,800
20 Jun 13	33.87000 -1.05	34.75	33.60	34.60	78,200
19 Jun 13	34.92000 -0.58	35.44	34.15	35.35	81,700
18 Jun 13	35.50000 +0.39	35.50	34.85	35.09	76,400
17 Jun 13	35.11000 +0.04	35.20	34.80	35.18	44,800
14 Jun 13	35.07000 +0.09	35.18	34.72	35.09	37,800
13 Jun 13	34.98000 +0.11	35.05	34.56	35.01	58,100
12 Jun 13	34.87000 +0.27	35.19	34.41	34.77	91,900
11 Jun 13	34.60000 +0.00	34.91	34.28	34.44	81,200
10 Jun 13	34.60000 +0.35	34.72	34.20	34.25	48,800
07 Jun 13	34.25000 +0.33	34.50	33.80	34.10	54,500
06 Jun 13	33.92000 -0.04	34.07	33.16	34.00	53,100
05 Jun 13	33.96000 -0.24	34.51	33.69	34.28	44,400
04 Jun 13	34.20000 +0.05	34.45	34.15	34.23	31,900
03 Jun 13	34.15000 +0.50	34.50	33.72	34.42	72,900
31 May 13	33.65000 +0.49	33.85	32.06	33.00	42,300
30 May 13	33.16000 +0.35	33.24	32.72	32.99	16,900
29 May 13	32.81000 -0.39	33.21	32.81	33.21	12,900
28 May 13	33.20000 +0.80	33.51	32.80	32.96	72,900
24 May 13	32.40000 +0.02	32.50	32.14	32.14	7,600
23 May 13	32.38000 -0.29	32.84	31.65	32.17	82,000
22 May 13	32.67000 -0.68	33.75	31.72	33.33	84,500
21 May 13	33.35000 -0.14	33.80	33.20	33.49	39,700
20 May 13	33.49000 +0.02	34.10	33.25	33.89	75,600
17 May 13	33.47000 +0.13	34.03	33.00	34.03	100,100
16 May 13	33.34000 +1.29	34.30	32.30	32.35	257,600
15 May 13	32.05000 +0.10	32.20	31.79	31.79	42,400
14 May 13	31.95000 +0.07	32.24	31.87	32.10	21,800
13 May 13	31.88000 -0.17	32.25	31.25	31.70	60,000
10 May 13	32.05000 +0.23	32.33	31.88	32.06	87,200
09 May 13	31.82000 +0.55	31.93	31.06	31.30	108,100
08 May 13	31.27000 +0.34	31.48	30.68	31.15	81,000
07 May 13	30.93000 +0.34	31.58	30.72	30.76	61,500
06 May 13	30.59000 -0.01	31.11	30.53	30.68	44,800
03 May 13	30.60000 -0.40	31.15	29.94	31.14	96,300
02 May 13	31.00000 +0.66	31.93	30.27	30.41	115,000
01 May 13	30.34000 -0.24	30.72	29.96	30.68	22,100
30 Apr 13	30.58000 -0.26	30.95	28.57	30.95	100,500
29 Apr 13	30.84000 +0.19	30.95	30.50	30.85	37,900
26 Apr 13	30.65000 +0.21	30.79	30.20	30.79	43,200
25 Apr 13	30.44000 +1.05	30.56	29.55	29.58	65,200
24 Apr 13	29.39000 +0.01	29.58	29.03	29.50	47,400
23 Apr 13	29.38000 +1.22	29.49	28.45	28.63	94,900
22 Apr 13	28.16000 +2.21	28.49	27.01	27.69	205,300
19 Apr 13	25.95000 -0.15	26.45	25.68	26.28	25,800
18 Apr 13	26.10000 -0.90	27.19	25.50	26.97	67,600
17 Apr 13	27.00000 -0.16	27.20	26.90	27.20	14,300
16 Apr 13	27.16000 +0.16	27.31	26.83	26.83	14,000
15 Apr 13	27.00000 -0.60	27.40	26.77	27.39	23,800
12 Apr 13	27.60000 -0.07	27.70	27.13	27.47	12,700
11 Apr 13	27.67000 -0.27	28.13	27.37	27.86	26,100
10 Apr 13	27.94000 +0.82	28.16	27.25	27.25	26,100
09 Apr 13	27.12000 +0.91	27.27	26.00	26.02	30,200
08 Apr 13	26.21000 -0.54	26.40	25.80	26.21	43,900
05 Apr 13	26.75000 -1.33	27.62	26.60	27.62	36,500
04 Apr 13	28.08000 -0.35	28.30	26.96	28.11	18,200
03 Apr 13	28.43000 -0.42	28.91	28.02	28.90	44,800
02 Apr 13	28.85000 +0.37	28.90	28.05	28.60	49,800
01 Apr 13	28.48000 +0.28	28.75	28.20	28.20	15,400
28 Mar 13	28.20000 +0.33	28.50	27.71	27.71	30,500
27 Mar 13	27.87000 -0.22	27.94	27.36	27.88	7,500
26 Mar 13	28.09000 -0.28	28.50	28.00	28.50	9,900
25 Mar 13	28.37000 +0.41	28.40	27.92	28.18	11,700
22 Mar 13	27.96000 +0.02	28.17	27.71	28.00	15,800
21 Mar 13	27.94000 -0.03	28.21	27.71	28.00	12,500
20 Mar 13	27.97000 +0.16	28.50	27.54	28.00	24,200
19 Mar 13	27.81000 -0.05	28.14	27.68	27.97	24,000
18 Mar 13	27.86000 +0.02	27.99	26.47	27.36	62,400
15 Mar 13	27.84000 -0.38	28.49	27.50	28.35	32,700
14 Mar 13	28.22000 +0.02	28.35	27.65	28.34	34,400
13 Mar 13	28.20000 -0.10	28.35	27.82	28.29	26,400
12 Mar 13	28.30000 +0.01	28.47	27.94	28.34	20,400
11 Mar 13	28.29000 -0.26	28.90	27.85	28.64	52,400
08 Mar 13	28.55000 +1.29	28.74	27.51	27.55	85,500
07 Mar 13	27.26000 +0.02	27.54	26.89	27.30	23,000
06 Mar 13	27.24000 +0.13	27.54	27.19	27.54	22,400
05 Mar 13	27.11000 -0.06	27.55	27.01	27.45	50,000
04 Mar 13	27.17000 +0.24	27.44	26.80	27.05	43,800
01 Mar 13	26.93000 +0.03	27.14	26.29	26.48	29,200
28 Feb 13	26.90000 +0.23	26.96	26.61	26.72	29,600
27 Feb 13	26.67000 +0.57	27.40	25.98	26.22	107,200
26 Feb 13	26.10000 +0.15	26.34	25.09	26.24	45,000
25 Feb 13	25.95000 -0.49	26.74	25.55	26.51	32,900
22 Feb 13	26.44100 +0.53	26.70	26.00	26.00	34,500
21 Feb 13	25.91000 -0.34	26.40	25.52	26.30	52,800
20 Feb 13	26.25200 -0.64	26.96	26.25	26.93	57,300
19 Feb 13	26.89000 +2.46	26.92	25.51	25.51	160,400
15 Feb 13	24.43000 -0.02	24.48	24.37	24.46	2,600
14 Feb 13	24.45000 +0.15	24.55	24.30	24.35	8,000
13 Feb 13	24.30000 -0.11	24.49	24.26	24.37	13,000
12 Feb 13	24.41000 -0.02	24.72	24.14	24.40	52,900
11 Feb 13	24.43000 +0.01	24.79	24.31	24.55	9,400
08 Feb 13	24.42000 -0.22	24.50	24.14	24.34	13,400
07 Feb 13	24.64000 -0.05	24.91	24.11	24.84	27,100
06 Feb 13	24.69000 +1.05	24.80	23.65	23.65	107,400
05 Feb 13	23.64000 +0.59	24.01	22.92	23.02	51,600
04 Feb 13	23.05000 -0.45	23.40	22.75	23.28	32,400
01 Feb 13	23.50000 +0.21	23.90	22.33	22.33	26,400
31 Jan 13	23.29000 +0.35	23.34	22.84	22.98	39,100
30 Jan 13	22.94000 -0.36	23.41	22.10	23.23	103,800
29 Jan 13	23.30000 -0.66	24.21	23.03	23.86	97,600
28 Jan 13	23.96000 -0.38	24.17	23.45	23.74	155,700
25 Jan 13	24.34000 -0.16	24.65	23.83	24.55	87,100
24 Jan 13	24.50000 +1.15	25.08	23.46	23.63	185,800
23 Jan 13	23.35000 +3.86	23.74	21.65	22.01	341,900
22 Jan 13	19.49000 -0.20	19.75	19.34	19.69	24,000
18 Jan 13	19.69000 +0.10	19.75	19.41	19.41	13,100
17 Jan 13	19.59000 +0.06	19.65	19.24	19.65	9,500
16 Jan 13	19.53000 -0.07	19.64	19.52	19.64	5,900
15 Jan 13	19.60000 +0.07	19.76	19.55	19.65	16,000
14 Jan 13	19.53000 +0.74	19.53	19.02	19.14	56,400
11 Jan 13	18.79000 -0.04	18.97	18.67	18.97	5,300
10 Jan 13	18.83000 -0.03	19.01	18.58	18.88	25,000
09 Jan 13	18.86000 -0.14	19.02	18.63	18.91	7,500
08 Jan 13	19.00000 +0.07	19.12	18.95	19.12	3,500
07 Jan 13	18.93000 +0.33	19.20	18.60	18.60	33,200
04 Jan 13	18.60490 +0.13	18.99	18.49	18.50	13,800
03 Jan 13	18.47000 +0.26	18.55	18.00	18.05	18,100
02 Jan 13	18.21000 +0.27	18.25	17.97	17.97	36,700
31 Dec 12	17.94000 +0.28	17.94	17.52	17.69	19,000
28 Dec 12	17.66000 -0.19	17.93	17.66	17.90	11,600
27 Dec 12	17.85000 +0.03	17.96	17.78	17.83	2,800
26 Dec 12	17.82340 +0.05	17.95	17.77	17.88	5,900
24 Dec 12	17.77000 +0.14	17.80	17.63	17.79	2,800
21 Dec 12	17.63000 -0.25	17.88	17.22	17.80	29,000
20 Dec 12	17.88000 -0.06	18.00	17.75	17.88	18,900
19 Dec 12	17.94000 +0.04	18.00	17.80	17.90	12,700
18 Dec 12	17.90000 +0.07	17.94	17.70	17.78	15,100
17 Dec 12	17.83000 +0.03	17.88	17.80	17.80	14,300
14 Dec 12	17.79990 +0.06	17.85	17.70	17.85	2,800
13 Dec 12	17.74000 -0.19	17.87	17.63	17.87	4,000
12 Dec 12	17.93000 +0.11	18.05	17.81	17.92	13,800
11 Dec 12	17.82000 +0.26	18.00	17.62	17.62	19,400
10 Dec 12	17.56000 +0.10	17.88	17.50	17.55	5,100
07 Dec 12	17.46000 +0.24	17.52	17.23	17.27	17,400
06 Dec 12	17.22000 -0.22	17.42	17.20	17.40	3,200
05 Dec 12	17.44000 -0.06	17.75	17.35	17.59	8,400
04 Dec 12	17.50000 -0.03	17.70	17.30	17.51	16,900
03 Dec 12	17.53000 +0.03	17.74	17.36	17.60	6,700
30 Nov 12	17.50000 +0.07	17.88	17.28	17.28	14,300
29 Nov 12	17.43000 -0.07	17.70	17.41	17.59	10,900
28 Nov 12	17.50000 -0.27	17.74	17.42	17.66	11,200
27 Nov 12	17.77000 +0.02	17.90	17.66	17.75	18,800
26 Nov 12	17.75000 +0.15	17.99	17.50	17.50	14,800
23 Nov 12	17.60000 +0.47	17.60	17.20	17.25	11,200
21 Nov 12	17.13000 -0.06	17.25	17.11	17.17	3,800
20 Nov 12	17.19000 +0.09	17.26	16.90	17.19	3,000
19 Nov 12	17.10000 +0.24	17.51	16.60	17.48	13,500
16 Nov 12	16.86000 +0.06	17.07	16.35	16.79	21,900
15 Nov 12	16.80000 -0.52	17.40	16.01	17.22	27,300
14 Nov 12	17.32000 -0.02	17.56	17.02	17.43	6,500
13 Nov 12	17.34000 -0.39	17.82	17.02	17.43	10,500
12 Nov 12	17.73000 -0.37	18.02	17.54	18.02	21,700
09 Nov 12	18.10000 -0.08	18.20	17.96	18.20	35,900
08 Nov 12	18.18000 +0.00	18.46	18.17	18.43	14,800
07 Nov 12	18.18000 -0.20	18.46	18.03	18.32	9,200
06 Nov 12	18.38000 +0.04	18.50	18.31	18.35	23,300
05 Nov 12	18.34000 +0.21	18.50	18.12	18.18	15,400
02 Nov 12	18.13000 -0.07	18.18	18.02	18.18	900
01 Nov 12	18.20000 +0.00	18.30	18.06	18.29	10,700
31 Oct 12	18.19990 +0.12	18.45	17.99	18.34	23,400
26 Oct 12	18.08000 -0.02	18.20	17.19	17.95	26,800
25 Oct 12	18.10000 -0.15	18.50	17.85	18.50	20,500
24 Oct 12	18.25000 -0.10	18.40	18.10	18.35	7,200
23 Oct 12	18.35000 +0.11	18.35	17.60	18.23	20,300
22 Oct 12	18.24000 +1.10	18.50	18.00	18.00	90,900
19 Oct 12	17.14000 -0.07	17.44	16.91	17.19	13,500
18 Oct 12	17.21000 +0.15	17.37	17.10	17.18	10,100
17 Oct 12	17.06000 +0.33	17.21	16.91	17.02	26,100
16 Oct 12	16.73000 +0.12	16.90	16.35	16.90	13,800
15 Oct 12	16.61000 +1.22	16.96	16.17	16.21	48,300
12 Oct 12	15.39000 -0.14	15.55	15.23	15.55	11,200
11 Oct 12	15.53000 +0.02	15.66	15.15	15.49	7,900
10 Oct 12	15.51000 -0.19	15.71	15.31	15.67	42,300
09 Oct 12	15.70000 -0.23	15.95	15.66	15.82	4,700
08 Oct 12	15.93000 +0.23	15.95	15.93	15.95	600
05 Oct 12	15.70000 -0.10	16.05	15.62	15.65	21,900
04 Oct 12	15.80000 -0.17	15.95	15.69	15.95	8,300
03 Oct 12	15.97000 +0.10	16.10	15.94	16.10	3,400
02 Oct 12	15.87000 +0.22	16.16	15.50	15.50	21,300
01 Oct 12	15.65000 +0.14	15.76	15.21	15.62	8,200
28 Sep 12	15.51010 +0.04	15.64	15.08	15.45	11,400
27 Sep 12	15.47000 -0.02	15.69	15.10	15.28	10,200
26 Sep 12	15.49000 -0.06	15.54	15.02	15.02	3,700
25 Sep 12	15.55000 +0.20	15.58	15.40	15.50	5,100
24 Sep 12	15.35000 +0.46	15.69	15.08	15.56	30,900
21 Sep 12	14.89000 +0.10	15.09	14.70	14.98	7,500
20 Sep 12	14.79000 -0.24	15.09	14.58	14.76	13,900
19 Sep 12	15.03000 -0.01	15.10	14.92	15.05	18,300
18 Sep 12	15.04000 -0.15	15.39	14.83	15.21	8,500
17 Sep 12	15.19000 -0.18	15.30	14.49	15.21	12,100
14 Sep 12	15.37000 +0.09	15.39	15.13	15.28	24,900
13 Sep 12	15.28000 +0.33	15.35	14.99	14.99	21,600
12 Sep 12	14.95000 -0.09	15.27	14.88	15.00	4,500
11 Sep 12	15.04000 -0.35	15.38	14.71	15.35	12,500
10 Sep 12	15.39000 -0.11	15.50	15.10	15.39	4,900
07 Sep 12	15.50000 +0.12	15.54	15.30	15.30	1,000
06 Sep 12	15.38000 -0.01	15.38	15.11	15.38	5,700
05 Sep 12	15.39000 +0.09	15.40	15.25	15.25	1,500
04 Sep 12	15.30000 -0.15	15.40	15.07	15.07	3,100
31 Aug 12	15.45000 -0.01	15.56	15.40	15.51	5,500
30 Aug 12	15.46000 +0.25	15.56	15.01	15.01	9,400
29 Aug 12	15.21000 +0.14	15.21	15.21	15.21	200
28 Aug 12	15.07000 -0.21	15.30	15.00	15.00	8,400
27 Aug 12	15.28000 +0.13	15.28	14.92	15.15	1,900
24 Aug 12	15.15000 +0.06	15.18	15.01	15.18	2,200
23 Aug 12	15.09000 +0.18	15.09	14.78	14.78	10,400
22 Aug 12	14.91000 +0.11	15.00	14.65	14.76	19,300
21 Aug 12	14.80000 +0.16	14.83	14.66	14.69	6,100
20 Aug 12	14.64000 -0.01	14.64	14.50	14.50	900
17 Aug 12	14.65000 +0.20	14.65	14.30	14.30	6,100
16 Aug 12	14.45000 +0.05	14.63	14.31	14.33	6,800
15 Aug 12	14.40000 -0.23	14.70	14.26	14.70	11,500
14 Aug 12	14.63000 -0.02	14.89	14.33	14.34	4,300
13 Aug 12	14.65000 -0.08	14.75	14.39	14.65	3,700
10 Aug 12	14.73000 -0.15	14.90	14.70	14.71	2,800
09 Aug 12	14.88000 +0.11	14.89	14.71	14.75	1,500
08 Aug 12	14.77000 -0.03	14.99	14.72	14.99	4,300
07 Aug 12	14.80000 +0.24	14.87	14.68	14.68	7,400
06 Aug 12	14.56000 +0.11	14.61	14.34	14.50	6,700
03 Aug 12	14.45000 +0.05	14.53	14.32	14.53	3,100
02 Aug 12	14.40000 -0.03	14.57	14.22	14.31	3,600
01 Aug 12	14.43000 -0.14	14.60	14.26	14.55	2,800
31 Jul 12	14.57000 +0.22	14.70	14.34	14.43	10,800
30 Jul 12	14.35000 -0.35	14.70	14.35	14.65	12,900
27 Jul 12	14.70000 +0.11	14.72	14.48	14.59	12,000
26 Jul 12	14.59000 +0.22	14.70	14.34	14.34	30,100
25 Jul 12	14.37000 -0.16	14.65	14.22	14.43	25,700
24 Jul 12	14.53000 -0.18	14.79	14.35	14.79	13,000
23 Jul 12	14.71000 +0.92	14.79	14.20	14.28	33,300
20 Jul 12	13.79000 -0.21	14.32	13.79	14.00	22,700
19 Jul 12	14.00000 +0.24	14.00	13.65	13.74	8,200
18 Jul 12	13.76000 +0.17	13.89	13.62	13.78	7,900
17 Jul 12	13.59000 -0.36	13.95	13.59	13.72	6,900
16 Jul 12	13.95000 +0.00	14.00	13.75	13.90	4,800
13 Jul 12	13.95000 +0.03	13.99	13.94	13.99	2,300
12 Jul 12	13.92000 -0.19	14.00	13.76	14.00	11,300
11 Jul 12	14.11000 -0.26	14.57	14.09	14.50	9,600
10 Jul 12	14.37000 -0.04	14.69	14.19	14.35	4,800
09 Jul 12	14.41000 +0.04	14.50	14.31	14.50	10,400
06 Jul 12	14.37000 -0.05	14.80	14.11	14.35	14,200
05 Jul 12	14.41500 +0.03	14.56	14.20	14.32	13,000
03 Jul 12	14.38000 +0.20	14.38	14.08	14.34	400
02 Jul 12	14.18000 +0.32	14.71	13.98	14.00	35,900
29 Jun 12	13.86000 +0.31	14.10	13.65	13.65	32,700
28 Jun 12	13.55000 +0.08	13.56	13.38	13.50	1,300
27 Jun 12	13.47000 -0.03	13.65	13.47	13.50	11,100
26 Jun 12	13.50000 -0.14	13.69	13.40	13.55	6,300
25 Jun 12	13.64000 -0.09	13.82	13.55	13.55	6,700
22 Jun 12	13.73000 -0.16	13.88	13.73	13.85	3,200
21 Jun 12	13.89000 -0.01	13.89	13.69	13.71	1,200
20 Jun 12	13.90000 +0.05	14.00	13.54	13.73	18,400
19 Jun 12	13.85000 +0.00	13.94	13.67	13.67	21,300
18 Jun 12	13.85000 -0.14	13.93	13.50	13.60	17,100
15 Jun 12	13.99000 +0.09	14.04	13.72	13.74	13,700
14 Jun 12	13.89820 -0.16	14.13	13.62	13.93	10,200
13 Jun 12	14.06000 -0.09	14.15	13.84	14.02	5,300
12 Jun 12	14.15000 +0.00	14.15	14.01	14.01	5,100
11 Jun 12	14.15000 +0.01	14.31	13.78	14.19	7,500
08 Jun 12	14.14000 -0.04	14.20	14.05	14.08	16,000
07 Jun 12	14.18000 -0.02	14.31	14.04	14.22	14,800
06 Jun 12	14.20000 +0.12	14.20	14.15	14.16	8,800
05 Jun 12	14.08000 -0.07	14.22	13.89	14.22	16,200
04 Jun 12	14.15000 +0.49	14.25	13.77	13.77	10,600
01 Jun 12	13.66000 -0.31	14.02	13.11	13.79	5,100
31 May 12	13.97000 -0.02	14.12	13.77	13.99	6,600
30 May 12	13.99000 +0.05	14.21	13.90	13.90	6,100
29 May 12	13.94000 +0.17	14.14	13.84	13.92	2,000
25 May 12	13.77000 -0.16	13.91	13.76	13.76	1,300
24 May 12	13.93000 +0.06	13.97	13.75	13.83	36,500
23 May 12	13.87000 -0.04	14.05	13.70	13.94	8,000
22 May 12	13.91000 -0.24	14.29	13.91	14.15	5,000
21 May 12	14.15000 -0.04	14.18	13.86	14.13	6,600
18 May 12	14.19000 +0.14	14.20	13.80	14.15	11,000
17 May 12	14.05000 -0.10	14.30	13.80	13.97	22,500
16 May 12	14.15000 +0.02	14.30	13.89	14.25	13,700
15 May 12	14.13000 +0.12	14.25	14.01	14.19	11,000
14 May 12	14.01000 -0.24	14.20	13.71	14.00	19,600
11 May 12	14.25000 -0.51	14.80	14.19	14.37	37,800
10 May 12	14.76000 -0.08	14.92	14.54	14.70	8,800
09 May 12	14.84000 +0.51	14.94	14.06	14.06	19,000
08 May 12	14.33000 -0.17	14.52	14.18	14.43	13,000
07 May 12	14.50000 -0.69	15.00	14.23	14.23	53,000
04 May 12	15.19000 -0.10	15.40	15.08	15.40	14,200
03 May 12	15.29000 -0.46	15.72	15.10	15.57	21,000
02 May 12	15.75000 -0.15	15.90	15.55	15.90	9,800
01 May 12	15.90000 -0.20	16.07	15.80	16.06	14,000
30 Apr 12	16.10000 -0.03	16.17	15.80	16.15	6,700
27 Apr 12	16.13000 +0.09	16.26	15.94	16.22	3,100
26 Apr 12	16.04000 +0.08	16.24	15.54	15.95	21,300
25 Apr 12	15.96180 -0.10	16.38	15.92	16.38	8,300
24 Apr 12	16.06000 -0.21	16.61	15.83	16.30	27,400
23 Apr 12	16.27000 -0.96	17.23	15.59	17.23	66,400
20 Apr 12	17.23000 -0.27	17.62	17.07	17.62	18,000
19 Apr 12	17.50000 -0.27	17.99	17.50	17.96	7,500
18 Apr 12	17.77000 +0.07	17.77	17.53	17.72	2,800
17 Apr 12	17.70000 -0.12	17.99	17.67	17.78	7,900
16 Apr 12	17.82000 +0.04	17.87	17.56	17.56	4,900
13 Apr 12	17.78000 +0.05	17.84	17.40	17.40	900
12 Apr 12	17.73000 -0.04	17.98	17.61	17.77	2,800
11 Apr 12	17.77000 +0.15	17.79	17.59	17.63	3,200
10 Apr 12	17.62000 -0.21	17.75	17.62	17.68	2,300
09 Apr 12	17.83000 +0.05	17.85	17.66	17.70	6,900
05 Apr 12	17.78000 -0.04	17.99	17.76	17.84	7,000
04 Apr 12	17.82000 -0.04	17.99	17.53	17.99	8,300
03 Apr 12	17.86000 +0.03	17.99	17.76	17.90	10,600
02 Apr 12	17.83000 -0.01	17.90	16.82	17.34	5,600
30 Mar 12	17.84000 -0.16	17.95	17.70	17.95	5,800
29 Mar 12	18.00000 +0.18	18.00	17.24	17.40	13,000
28 Mar 12	17.82000 -0.03	17.82	17.54	17.80	4,300
27 Mar 12	17.85000 +0.07	17.89	17.69	17.73	14,700
26 Mar 12	17.78000 -0.07	17.86	17.52	17.77	6,500
23 Mar 12	17.85000 +0.00	17.91	16.94	17.91	9,500
22 Mar 12	17.85000 -0.05	17.87	17.75	17.75	2,000
21 Mar 12	17.90000 +0.05	17.91	17.74	17.87	11,000
20 Mar 12	17.85120 -0.10	17.99	17.63	17.99	5,500
19 Mar 12	17.95000 +0.10	18.00	17.73	17.90	11,600
16 Mar 12	17.85100 +0.04	17.94	17.64	17.78	18,200
15 Mar 12	17.81000 -0.09	17.95	17.73	17.89	17,600
14 Mar 12	17.90000 +0.39	17.90	17.37	17.39	10,900
13 Mar 12	17.51000 +0.48	17.66	17.00	17.06	20,100
12 Mar 12	17.03000 +0.03	17.25	16.99	17.00	22,700
09 Mar 12	17.00000 +0.18	17.12	16.82	16.98	18,400
08 Mar 12	16.82000 +0.49	16.89	16.46	16.46	5,000
07 Mar 12	16.33100 +0.23	16.43	16.06	16.06	3,600
06 Mar 12	16.09800 -0.09	16.18	15.77	16.04	18,700
05 Mar 12	16.19000 -0.52	16.69	15.78	16.57	21,700
02 Mar 12	16.71000 -0.22	16.85	16.50	16.81	11,500
01 Mar 12	16.93000 +0.09	16.93	16.66	16.75	4,700
29 Feb 12	16.84000 +0.23	16.95	16.62	16.62	11,100
28 Feb 12	16.61000 +0.01	16.70	16.44	16.50	12,600
27 Feb 12	16.60000 -0.33	16.82	16.56	16.58	31,100
24 Feb 12	16.92990 -0.28	17.21	16.83	17.21	2,400
23 Feb 12	17.21000 +0.11	17.21	17.00	17.01	3,500
22 Feb 12	17.10000 -0.09	17.29	16.84	17.19	13,600
21 Feb 12	17.19000 -0.06	17.38	17.17	17.38	50,500
17 Feb 12	17.25000 +0.14	17.41	17.18	17.20	11,400
16 Feb 12	17.11000 -0.03	17.20	16.50	17.07	2,500
15 Feb 12	17.14000 +0.11	17.33	16.99	17.33	15,100
14 Feb 12	17.03000 +0.25	17.28	16.58	16.66	11,000
13 Feb 12	16.78000 -0.34	17.05	16.72	17.00	17,400
10 Feb 12	17.12000 +0.12	17.13	16.61	16.61	1,600
09 Feb 12	17.00000 +0.00	17.20	16.66	17.01	13,000
08 Feb 12	17.00000 +0.30	17.00	16.64	16.73	3,600
07 Feb 12	16.70000 -0.22	17.00	16.60	16.69	7,500
06 Feb 12	16.92000 -0.07	17.33	16.57	16.89	47,600
03 Feb 12	16.99000 -0.47	17.67	16.76	17.57	67,600
02 Feb 12	17.46000 -0.39	17.90	17.41	17.90	13,200
01 Feb 12	17.85000 +0.03	17.96	17.75	17.80	25,400
31 Jan 12	17.82000 +0.23	17.84	17.56	17.59	18,500
30 Jan 12	17.59000 -0.09	17.73	17.30	17.51	28,600
27 Jan 12	17.68000 -0.99	18.50	17.51	18.29	81,800
26 Jan 12	18.67000 -0.32	18.94	18.41	18.60	15,700
25 Jan 12	18.99000 +0.13	19.14	18.33	18.72	28,800
24 Jan 12	18.86000 -0.47	19.28	18.83	19.22	26,800
23 Jan 12	19.33000 +0.13	20.33	19.29	20.00	72,600
20 Jan 12	19.20000 +0.42	19.21	18.65	18.77	23,100
19 Jan 12	18.78000 +0.29	18.87	17.77	18.50	23,900
18 Jan 12	18.49000 +0.03	18.50	18.14	18.14	15,800
17 Jan 12	18.46000 +0.26	18.46	18.22	18.42	3,700
13 Jan 12	18.20000 -0.03	18.28	18.02	18.23	3,500
12 Jan 12	18.23000 +0.00	18.46	18.00	18.04	6,200
11 Jan 12	18.23000 -0.07	18.30	17.86	18.30	4,000
10 Jan 12	18.30000 +0.22	18.49	18.09	18.18	19,900
09 Jan 12	18.08000 +0.07	18.20	17.70	17.98	10,200
06 Jan 12	18.01000 +0.06	18.32	17.95	17.97	10,300
05 Jan 12	17.95000 +0.13	18.02	17.80	18.02	7,800
04 Jan 12	17.82000 -0.25	18.17	17.73	18.17	14,900
03 Jan 12	18.07000 +0.53	18.35	17.42	17.64	31,700
30 Dec 11	17.54000 +0.04	17.65	17.41	17.42	2,900
29 Dec 11	17.50000 -0.05	17.57	17.30	17.35	4,900
28 Dec 11	17.55000 -0.03	17.57	17.27	17.37	2,700
27 Dec 11	17.57990 -0.01	17.58	17.33	17.51	7,000
23 Dec 11	17.59000 -0.08	17.68	17.49	17.51	11,300
22 Dec 11	17.67000 -0.02	17.69	17.48	17.64	4,100
21 Dec 11	17.69000 +0.00	17.69	17.49	17.69	3,300
20 Dec 11	17.69000 +0.27	17.69	17.48	17.66	3,600
19 Dec 11	17.42000 -0.08	17.69	17.37	17.53	3,900
16 Dec 11	17.50000 +0.04	17.57	17.28	17.57	2,600
15 Dec 11	17.46000 +0.02	17.69	17.42	17.55	12,000
14 Dec 11	17.44000 -0.39	17.90	17.37	17.90	8,600
13 Dec 11	17.83000 +0.21	18.00	17.47	18.00	3,900
12 Dec 11	17.62000 +0.16	17.62	17.20	17.47	4,000
09 Dec 11	17.46000 -0.36	17.71	16.98	16.98	24,100
08 Dec 11	17.82000 -0.03	17.85	17.70	17.80	1,500
07 Dec 11	17.85000 +0.02	17.96	17.57	17.83	21,100
06 Dec 11	17.83000 -0.15	18.00	17.60	17.80	7,000
05 Dec 11	17.98000 +0.42	18.00	17.61	17.94	4,900
02 Dec 11	17.56000 +0.05	17.84	17.38	17.51	6,900
01 Dec 11	17.51000 +0.14	17.54	16.93	17.20	58,300
30 Nov 11	17.37000 +0.45	17.49	17.01	17.20	6,000
29 Nov 11	16.92000 +0.22	17.12	16.67	16.91	1,900
28 Nov 11	16.70000 +0.42	16.85	16.45	16.45	9,000
25 Nov 11	16.28000 +0.05	16.50	16.00	16.00	2,300
23 Nov 11	16.23000 -0.27	16.38	16.14	16.21	4,000
22 Nov 11	16.50000 +0.17	16.80	15.93	16.19	14,300
21 Nov 11	16.33000 -0.65	16.53	15.90	16.53	16,000
18 Nov 11	16.98000 -0.25	17.38	16.93	17.38	3,000
17 Nov 11	17.23000 -0.77	17.94	16.90	17.90	7,600
16 Nov 11	18.00000 +0.51	18.14	17.39	17.39	2,000
15 Nov 11	17.49000 +0.19	17.55	17.07	17.14	5,000
14 Nov 11	17.30000 -0.04	17.50	17.01	17.02	4,100
11 Nov 11	17.34000 -0.06	17.50	17.24	17.45	12,200
10 Nov 11	17.40000 +0.17	17.62	17.25	17.62	2,000
09 Nov 11	17.23000 -0.89	17.64	17.06	17.50	31,100
08 Nov 11	18.12000 +0.15	18.20	17.75	18.20	17,500
07 Nov 11	17.97000 -0.40	18.15	17.58	17.70	20,000
04 Nov 11	18.37000 -0.07	18.43	17.87	18.00	4,200
03 Nov 11	18.44000 -0.04	18.75	17.60	18.21	17,200
02 Nov 11	18.48000 +0.65	18.53	17.85	18.00	5,200
01 Nov 11	17.83000 -0.67	18.00	17.04	17.66	26,500
31 Oct 11	18.50000 -0.27	18.88	18.21	18.24	17,200
28 Oct 11	18.77000 +1.66	19.33	16.90	16.90	48,000
27 Oct 11	17.11000 +0.54	17.15	16.90	17.04	12,100
26 Oct 11	16.57000 -0.22	16.80	16.32	16.72	47,600
25 Oct 11	16.79000 -0.05	16.96	16.54	16.95	21,200
24 Oct 11	16.84000 +1.91	17.14	15.75	15.79	61,600
21 Oct 11	14.93000 +0.20	15.06	14.58	15.05	15,800
20 Oct 11	14.73000 -0.02	15.05	14.49	14.49	12,900
19 Oct 11	14.75000 -0.15	15.00	14.36	14.90	7,400
18 Oct 11	14.90000 -0.34	15.14	14.47	15.14	17,300
17 Oct 11	15.24000 -0.20	15.46	15.00	15.35	5,000
14 Oct 11	15.44000 +0.34	15.50	15.25	15.42	2,800
13 Oct 11	15.10000 -0.10	15.22	15.00	15.12	17,300
12 Oct 11	15.20000 +0.21	15.40	15.00	15.26	19,000
11 Oct 11	14.99000 -0.40	15.70	14.86	15.29	24,600
10 Oct 11	15.39000 +0.66	15.39	14.51	14.83	15,800
07 Oct 11	14.73000 -0.17	15.11	14.60	15.11	5,300
06 Oct 11	14.90000 +0.52	15.10	14.10	14.27	11,300
05 Oct 11	14.38000 +0.56	14.40	13.65	13.92	23,100
04 Oct 11	13.82000 +0.13	13.82	13.11	13.45	14,400
03 Oct 11	13.69000 -0.18	14.18	13.26	13.87	37,200
30 Sep 11	13.87000 +0.32	13.90	13.10	13.56	23,900
29 Sep 11	13.55000 -0.05	13.89	13.51	13.59	1,400
28 Sep 11	13.60000 -0.45	14.21	13.40	14.01	10,800
27 Sep 11	14.05000 +0.24	14.33	13.86	14.28	7,300
26 Sep 11	13.81000 -0.24	14.10	13.63	14.01	8,200
23 Sep 11	14.05000 -0.30	14.50	13.23	14.19	6,900
22 Sep 11	14.35000 -0.61	14.45	14.00	14.43	10,600
21 Sep 11	14.96000 -0.42	15.32	14.96	15.31	6,300
20 Sep 11	15.38000 -0.09	15.51	15.10	15.14	8,800
19 Sep 11	15.47000 -0.03	15.50	15.28	15.28	1,600
16 Sep 11	15.50000 +0.03	15.50	15.22	15.50	3,500
15 Sep 11	15.47000 -0.03	15.57	15.22	15.56	7,100
14 Sep 11	15.50000 +0.32	15.63	14.95	15.21	11,100
13 Sep 11	15.18000 +0.23	15.30	14.68	15.15	14,100
12 Sep 11	14.95000 -0.25	15.21	14.66	14.80	17,600
09 Sep 11	15.20000 -0.25	15.78	15.05	15.29	8,600
08 Sep 11	15.45000 -0.20	15.98	15.31	15.62	17,600
07 Sep 11	15.65000 +0.77	15.81	15.02	15.27	15,100
06 Sep 11	14.88000 -0.22	15.21	14.75	14.75	39,400
02 Sep 11	15.10000 -0.11	15.60	14.51	15.36	53,100
01 Sep 11	15.21000 +0.33	15.70	15.03	15.18	47,100
31 Aug 11	14.88000 +0.68	15.12	14.60	14.90	58,300
30 Aug 11	14.20000 +0.42	14.75	13.65	13.90	35,500
29 Aug 11	13.78000 +0.52	13.91	13.26	13.26	12,000
26 Aug 11	13.26000 +0.36	13.76	12.77	13.19	47,900
25 Aug 11	12.90000 +0.16	13.50	12.67	12.98	42,200
24 Aug 11	12.74000 +0.04	12.74	12.50	12.61	17,100
23 Aug 11	12.70000 +0.30	12.82	12.30	12.30	20,300
22 Aug 11	12.40000 +0.09	12.74	12.27	12.50	16,700
19 Aug 11	12.31000 -0.41	12.90	12.17	12.65	31,400
18 Aug 11	12.72000 -1.39	13.66	12.60	13.66	56,000
17 Aug 11	14.11000 -0.12	14.37	14.07	14.26	14,000
16 Aug 11	14.23000 -0.14	14.32	14.10	14.25	13,100
15 Aug 11	14.37000 +0.22	14.47	14.08	14.13	11,600
12 Aug 11	14.15000 +0.27	14.48	13.95	13.95	17,000
11 Aug 11	13.88000 +0.92	14.52	13.20	13.21	33,600
10 Aug 11	12.96000 -1.19	13.96	12.34	13.93	84,000
09 Aug 11	14.15000 -0.75	14.63	13.30	14.47	121,500
08 Aug 11	14.90000 -1.37	15.94	14.31	15.85	53,000
05 Aug 11	16.27000 -0.36	16.79	16.13	16.79	11,300
04 Aug 11	16.63000 -0.58	17.18	16.41	16.92	32,600
03 Aug 11	17.21000 -0.06	17.31	16.78	17.31	26,200
02 Aug 11	17.27000 -0.82	17.72	17.17	17.47	48,400
01 Aug 11	18.09000 -0.15	18.43	17.90	18.35	20,800
29 Jul 11	18.24000 -0.54	18.75	18.13	18.74	12,500
28 Jul 11	18.78000 -0.05	19.38	18.72	18.80	13,700
27 Jul 11	18.83000 -0.74	19.60	18.70	19.47	20,800
26 Jul 11	19.57000 +0.27	19.97	19.24	19.39	17,200
25 Jul 11	19.30000 -0.35	19.80	19.25	19.54	19,400
22 Jul 11	19.64700 +0.04	19.75	19.34	19.60	25,400
21 Jul 11	19.61000 -0.39	20.05	19.36	20.05	36,000
20 Jul 11	20.00000 -0.31	20.51	19.87	20.44	23,700
19 Jul 11	20.31000 -0.07	20.59	20.07	20.43	8,400
18 Jul 11	20.38000 +0.11	20.60	20.02	20.25	15,600
15 Jul 11	20.27000 +0.02	20.40	20.01	20.32	11,100
14 Jul 11	20.25000 -0.15	20.57	19.95	20.21	10,800
13 Jul 11	20.40000 +0.28	20.75	20.21	20.30	21,000
12 Jul 11	20.12000 +0.32	20.43	19.68	19.68	28,100
11 Jul 11	19.80000 -0.07	19.95	19.44	19.76	20,500
08 Jul 11	19.87000 -0.06	19.97	19.59	19.61	6,400
07 Jul 11	19.93000 +0.22	19.98	19.57	19.90	14,500
06 Jul 11	19.71000 -0.19	19.99	19.27	19.99	24,600
05 Jul 11	19.90000 -0.03	19.99	19.27	19.88	27,100
01 Jul 11	19.93000 -0.07	20.02	19.57	20.02	11,500
30 Jun 11	20.00000 +0.20	20.01	19.60	19.60	14,000
29 Jun 11	19.80000 +0.19	19.82	19.57	19.82	2,500
28 Jun 11	19.61000 +0.51	19.70	19.01	19.01	7,100
27 Jun 11	19.10000 +0.26	19.54	18.89	18.89	16,200
24 Jun 11	18.84000 +0.23	18.84	18.50	18.71	2,500
23 Jun 11	18.61000 -0.04	18.84	18.00	18.39	18,900
22 Jun 11	18.65000 +0.28	18.75	18.40	18.40	7,500
21 Jun 11	18.37000 +0.32	18.80	18.00	18.21	31,200
20 Jun 11	18.05000 -0.06	18.26	17.87	18.03	3,500
17 Jun 11	18.11000 +0.31	18.31	17.66	17.90	15,900
16 Jun 11	17.80000 +0.08	18.24	17.50	17.79	38,700
15 Jun 11	17.72000 -0.28	18.15	17.41	17.87	17,000
14 Jun 11	18.00000 +0.16	18.40	17.00	18.06	42,400
13 Jun 11	17.84000 -0.50	18.31	17.60	18.31	44,300
10 Jun 11	18.34000 -0.91	19.69	18.00	18.74	58,500
09 Jun 11	19.25000 -0.21	19.44	19.01	19.41	11,000
08 Jun 11	19.46000 -0.60	19.98	19.24	19.96	21,500
07 Jun 11	20.06000 +0.14	20.25	19.88	19.88	10,100
06 Jun 11	19.92000 -0.45	20.30	19.83	20.15	23,300
03 Jun 11	20.37100 -0.03	20.45	20.10	20.25	23,000
02 Jun 11	20.40000 -0.20	20.72	20.25	20.55	35,400
01 Jun 11	20.60000 -0.35	21.64	20.55	20.81	62,000
31 May 11	20.94900 +0.43	20.95	20.40	20.74	13,700
27 May 11	20.52000 +0.17	20.76	20.18	20.35	9,200
26 May 11	20.35000 +0.19	20.44	20.16	20.16	11,100
25 May 11	20.16000 +0.02	20.20	19.82	19.82	13,900
24 May 11	20.14000 +0.00	20.25	20.00	20.25	6,100
23 May 11	20.14000 -0.46	20.23	19.90	20.20	39,500
20 May 11	20.60000 +0.15	21.00	20.20	20.49	19,100
19 May 11	20.45000 +0.13	20.55	20.25	20.50	18,600
18 May 11	20.32000 +0.17	20.49	19.93	20.21	11,100
17 May 11	20.15000 -0.10	20.38	19.79	20.11	10,300
16 May 11	20.25000 -0.23	20.50	19.95	20.37	10,800
13 May 11	20.48000 -0.13	20.75	20.37	20.70	6,200
12 May 11	20.61000 +0.93	20.66	19.60	19.60	22,200
11 May 11	19.68000 +0.18	20.16	19.68	19.72	18,200
10 May 11	19.50000 +0.09	19.67	19.25	19.25	8,900
09 May 11	19.41000 -0.09	20.07	18.95	19.39	20,000
06 May 11	19.50000 -0.02	19.97	19.27	19.70	11,000
05 May 11	19.52000 -0.30	19.68	19.01	19.63	10,700
04 May 11	19.82000 -0.54	20.36	19.39	20.36	36,400
03 May 11	20.36000 -0.75	21.26	20.35	21.15	13,000
02 May 11	21.11000 -0.26	21.57	21.11	21.57	16,000
29 Apr 11	21.37000 +0.12	21.56	21.25	21.25	20,000
28 Apr 11	21.25000 +0.17	21.30	20.96	20.96	16,000
27 Apr 11	21.08000 +0.10	21.19	20.91	21.08	25,000
26 Apr 11	20.98000 +1.04	21.19	20.15	20.25	63,500
25 Apr 11	19.94310 -0.35	20.35	19.80	20.35	22,600
21 Apr 11	20.29000 -0.49	21.91	19.91	21.86	76,500
20 Apr 11	20.78000 -0.26	21.61	20.66	21.30	45,600
19 Apr 11	21.04000 +1.35	21.25	20.00	20.00	119,200
18 Apr 11	19.69000 -0.21	19.89	19.57	19.57	33,000
15 Apr 11	19.90000 +0.04	19.91	19.68	19.77	11,000
14 Apr 11	19.86000 +0.26	19.88	19.52	19.68	14,700
13 Apr 11	19.60000 +0.27	19.80	19.49	19.50	14,700
12 Apr 11	19.33000 -0.16	19.77	19.20	19.58	50,400
11 Apr 11	19.49000 -0.01	19.58	19.15	19.56	15,400
08 Apr 11	19.50000 +0.45	19.53	18.92	18.92	31,300
07 Apr 11	19.05000 +0.16	19.09	18.73	19.00	9,000
06 Apr 11	18.89000 +0.14	19.12	18.74	19.12	13,800
05 Apr 11	18.75000 -0.37	19.47	18.75	19.17	41,500
04 Apr 11	19.12000 +0.42	19.26	18.70	18.70	27,000
01 Apr 11	18.70000 +0.31	18.70	18.37	18.54	14,400
31 Mar 11	18.39000 +0.17	18.72	18.08	18.20	18,900
30 Mar 11	18.22000 +0.06	18.35	17.91	18.19	18,900
29 Mar 11	18.16000 +0.32	18.17	17.74	18.00	9,100
28 Mar 11	17.84000 +0.21	17.99	17.55	17.56	16,100
25 Mar 11	17.63000 -0.07	17.75	17.63	17.73	11,000
24 Mar 11	17.70000 +0.14	17.75	17.41	17.57	17,200
23 Mar 11	17.56000 -0.08	17.72	17.25	17.66	5,600
22 Mar 11	17.64000 +0.07	17.71	17.45	17.71	10,700
21 Mar 11	17.57000 +0.52	17.67	17.05	17.50	41,300
18 Mar 11	17.05000 +0.01	17.33	16.85	17.15	69,900
17 Mar 11	17.04000 -0.06	17.38	17.03	17.31	8,200
16 Mar 11	17.10000 +0.30	17.29	16.49	16.79	32,600
15 Mar 11	16.80000 +0.18	16.85	16.00	16.09	41,200
14 Mar 11	16.62000 +0.08	16.62	16.25	16.42	21,500
11 Mar 11	16.54000 -0.11	16.65	16.09	16.26	11,100
10 Mar 11	16.65000 -0.35	16.90	16.45	16.85	31,900
09 Mar 11	17.00000 -0.22	17.09	16.70	16.79	29,100
08 Mar 11	17.21500 +0.03	17.29	16.79	17.00	15,900
07 Mar 11	17.18500 -0.55	17.58	16.68	17.58	30,700
04 Mar 11	17.73000 -0.18	17.92	17.60	17.84	10,900
03 Mar 11	17.91000 +0.56	18.20	17.20	17.20	46,000
02 Mar 11	17.35000 -0.15	17.46	16.90	17.30	32,800
01 Mar 11	17.50000 -0.87	18.20	17.36	18.04	94,500
28 Feb 11	18.37000 +0.57	18.39	17.78	18.11	46,300
25 Feb 11	17.80000 +0.19	18.22	17.39	17.52	17,300
24 Feb 11	17.61000 +0.04	17.84	16.79	17.17	44,800
23 Feb 11	17.57000 -0.30	18.03	17.09	18.03	69,500
22 Feb 11	17.87000 -0.34	18.40	17.70	18.01	103,900
18 Feb 11	18.21000 -1.06	19.46	18.01	19.41	139,900
17 Feb 11	19.27000 -0.33	19.84	19.12	19.62	45,200
16 Feb 11	19.60000 -0.20	20.13	19.26	20.12	34,400
15 Feb 11	19.80000 -0.18	19.90	19.21	19.79	62,600
14 Feb 11	19.98000 -1.21	21.16	19.93	21.10	54,600
11 Feb 11	21.19000 +0.04	21.77	21.11	21.28	19,600
10 Feb 11	21.15000 +0.04	21.35	20.76	21.07	16,200
09 Feb 11	21.11000 -0.42	21.69	20.75	21.32	16,700
08 Feb 11	21.52600 +0.03	21.74	21.03	21.74	16,400
07 Feb 11	21.50000 +0.39	21.85	21.17	21.67	42,100
04 Feb 11	21.11000 +0.87	21.37	20.40	20.46	68,600
03 Feb 11	20.24000 +0.12	20.50	20.16	20.20	18,300
02 Feb 11	20.12000 +0.49	20.24	19.60	20.00	39,000
01 Feb 11	19.63000 +0.25	19.73	19.03	19.32	32,300
31 Jan 11	19.37560 -0.71	19.78	19.09	19.22	66,500
28 Jan 11	20.09000 -0.35	20.53	19.70	20.24	65,100
27 Jan 11	20.44000 -0.01	20.59	20.19	20.46	54,300
26 Jan 11	20.45000 +0.24	21.00	20.35	20.80	163,600
25 Jan 11	20.21000 +0.51	20.26	19.77	19.92	42,400
24 Jan 11	19.70000 +2.00	20.99	19.40	19.40	242,500
21 Jan 11	17.70000 +0.04	18.14	17.32	17.65	20,100
20 Jan 11	17.66000 -0.70	18.06	17.18	18.06	65,100
19 Jan 11	18.36000 +0.11	18.56	18.12	18.24	16,600
18 Jan 11	18.25000 -0.51	18.93	18.22	18.72	28,600
14 Jan 11	18.76000 +0.01	18.94	18.41	18.70	38,000
13 Jan 11	18.75000 +0.11	18.89	18.50	18.89	16,600
12 Jan 11	18.64000 +0.42	18.95	18.31	18.85	51,900
11 Jan 11	18.22000 +0.22	18.52	18.14	18.49	28,100
10 Jan 11	18.00010 -0.25	18.22	17.90	18.06	23,700
07 Jan 11	18.25100 -0.33	18.54	18.17	18.50	14,300
06 Jan 11	18.58000 -0.16	18.83	18.26	18.83	20,800
05 Jan 11	18.74000 -0.04	18.92	18.47	18.70	13,600
04 Jan 11	18.78000 -0.10	19.12	18.24	19.00	61,900
03 Jan 11	18.88000 +0.25	19.00	18.75	18.75	24,900
31 Dec 10	18.63000 -0.05	18.85	18.57	18.85	13,500
30 Dec 10	18.68000 -0.13	18.85	18.60	18.85	23,400
29 Dec 10	18.81000 +0.14	18.84	18.65	18.75	33,100
28 Dec 10	18.67000 -0.08	18.97	18.62	18.90	14,100
27 Dec 10	18.75000 +0.04	18.94	18.73	18.76	12,300
23 Dec 10	18.71000 -0.10	18.87	18.65	18.83	8,900
22 Dec 10	18.81000 -0.01	18.92	18.71	18.75	14,200
21 Dec 10	18.82000 +0.03	19.08	18.61	19.00	43,600
20 Dec 10	18.79000 -0.01	19.54	18.73	19.54	130,500
17 Dec 10	18.80000 +0.20	18.90	18.54	18.72	25,300
16 Dec 10	18.60000 +0.17	18.88	18.37	18.50	55,300
15 Dec 10	18.43000 +0.48	18.50	18.05	18.05	59,500
14 Dec 10	17.95000 +0.46	18.50	17.72	17.97	163,500
13 Dec 10	17.49000 +0.17	17.74	17.28	17.62	79,100
10 Dec 10	17.32000 +0.43	17.60	16.73	17.11	47,500
09 Dec 10	16.89000 +0.49	17.29	16.21	16.39	38,300
08 Dec 10	16.40000 +0.17	16.46	16.18	16.40	25,000
07 Dec 10	16.23000 +0.06	16.31	15.75	16.31	20,200
06 Dec 10	16.17000 -0.18	16.97	15.91	16.97	20,100
03 Dec 10	16.35000 -0.06	16.74	16.26	16.74	18,300
02 Dec 10	16.41010 -0.09	16.72	16.27	16.48	28,200
01 Dec 10	16.50000 +0.15	16.95	16.29	16.50	54,800
30 Nov 10	16.34990 +0.07	16.39	15.78	16.03	44,300
29 Nov 10	16.28000 -0.34	16.44	15.89	16.41	39,400
26 Nov 10	16.62000 -0.38	17.00	16.29	17.00	41,800
24 Nov 10	17.00000 -0.17	17.49	16.81	17.17	52,900
23 Nov 10	17.16970 -0.07	17.50	17.01	17.45	34,400
22 Nov 10	17.24000 +0.24	17.78	16.69	17.00	71,300
19 Nov 10	17.00000 +1.30	17.33	15.74	15.76	144,600
18 Nov 10	15.70000 +0.61	15.95	15.05	15.05	107,400
17 Nov 10	15.09000 +0.09	15.16	14.90	14.90	12,800
16 Nov 10	15.00000 -0.27	15.22	14.57	15.22	25,800
15 Nov 10	15.27000 +0.43	15.48	14.84	14.84	31,400
12 Nov 10	14.84000 -0.23	15.20	14.72	15.10	25,400
11 Nov 10	15.07000 -0.32	15.30	14.94	14.94	11,800
10 Nov 10	15.39000 +0.28	15.39	14.70	14.95	14,100
09 Nov 10	15.11000 -0.28	15.39	14.95	15.39	123,500
08 Nov 10	15.39000 -0.05	15.45	15.09	15.21	11,100
05 Nov 10	15.44000 +0.02	15.49	15.35	15.42	22,200
04 Nov 10	15.42000 +0.42	15.60	14.94	14.94	82,400
03 Nov 10	15.00000 -0.30	15.31	14.53	15.10	80,100
02 Nov 10	15.30000 +0.02	15.36	15.00	15.16	50,900
01 Nov 10	15.28000 -0.04	15.43	15.06	15.32	36,400
29 Oct 10	15.32000 +0.03	15.46	15.21	15.46	21,800
28 Oct 10	15.29000 -0.23	15.60	15.11	15.60	24,200
27 Oct 10	15.52000 +0.45	15.94	14.80	15.00	224,000
26 Oct 10	15.07000 -0.39	15.30	14.86	14.92	51,600
25 Oct 10	15.46000 -0.79	16.50	15.16	16.25	131,200
22 Oct 10	16.25000 +0.57	16.50	15.64	16.02	111,900
21 Oct 10	15.68000 +0.23	16.10	15.59	15.59	27,900
20 Oct 10	15.45000 +0.04	15.63	15.25	15.25	20,000
19 Oct 10	15.41000 -0.42	15.98	15.31	15.52	37,100
18 Oct 10	15.83000 +0.03	16.22	15.51	15.90	36,700
15 Oct 10	15.80000 +0.24	15.90	15.65	15.70	15,700
14 Oct 10	15.56000 +0.91	15.59	14.85	14.93	50,900
13 Oct 10	14.65000 +0.30	14.92	14.40	14.45	37,300
12 Oct 10	14.35000 +0.10	14.45	14.06	14.35	18,800
11 Oct 10	14.25010 -0.02	14.65	14.16	14.16	11,200
08 Oct 10	14.27000 -0.12	15.07	13.61	13.61	11,900
07 Oct 10	14.38990 -0.22	15.12	14.14	14.61	37,400
06 Oct 10	14.61000 -0.23	15.07	14.45	14.89	11,200
05 Oct 10	14.84000 +0.41	15.24	14.40	14.49	86,600
04 Oct 10	14.43000 +0.45	14.44	14.07	14.14	46,400
01 Oct 10	13.98000 +0.06	14.06	13.70	14.06	19,300
30 Sep 10	13.92000 -0.29	14.25	13.53	14.07	42,700
29 Sep 10	14.21000 -0.09	14.40	14.01	14.30	17,900
28 Sep 10	14.30000 +0.05	14.44	14.15	14.27	6,200
27 Sep 10	14.25000 -0.14	14.48	14.09	14.42	17,700
24 Sep 10	14.39000 +0.10	14.47	13.71	13.71	18,000
23 Sep 10	14.29000 +0.03	14.41	14.12	14.12	8,100
22 Sep 10	14.26000 +0.02	14.43	13.89	14.25	6,800
21 Sep 10	14.24000 -0.12	14.42	14.04	14.10	13,500
20 Sep 10	14.36000 +0.06	14.60	13.98	14.21	29,000
17 Sep 10	14.30000 +0.59	14.44	13.69	13.69	28,000
16 Sep 10	13.71000 +0.02	13.73	13.40	13.70	18,500
15 Sep 10	13.69000 +0.00	13.70	13.41	13.41	20,400
14 Sep 10	13.69000 +0.21	13.69	13.35	13.47	15,900
13 Sep 10	13.48000 +0.64	13.69	12.85	12.92	35,200
10 Sep 10	12.84000 -0.02	12.98	12.74	12.87	6,200
09 Sep 10	12.86000 +0.01	12.88	12.70	12.88	8,200
08 Sep 10	12.85000 -0.02	12.86	12.81	12.86	3,900
07 Sep 10	12.86990 -0.10	13.00	12.80	12.97	6,600
03 Sep 10	12.97000 +0.07	13.21	12.83	12.90	24,600
02 Sep 10	12.90000 +0.40	12.90	12.55	12.61	19,600
01 Sep 10	12.50000 +0.50	12.59	12.09	12.09	59,000
31 Aug 10	12.00000 -0.06	12.15	11.80	11.86	14,900
30 Aug 10	12.06000 +0.06	12.20	11.89	11.90	15,400
27 Aug 10	12.00000 +0.25	12.13	11.77	11.77	19,400
26 Aug 10	11.74900 +0.11	12.01	11.65	11.98	6,800
25 Aug 10	11.64000 -0.19	11.81	11.42	11.49	31,400
24 Aug 10	11.83000 -0.12	11.84	11.38	11.43	22,600
23 Aug 10	11.95000 +0.54	12.14	11.72	11.73	38,700
20 Aug 10	11.41000 -0.09	11.55	11.40	11.55	10,300
19 Aug 10	11.50000 -0.04	11.54	11.22	11.32	7,400
18 Aug 10	11.54120 -0.04	11.60	11.32	11.32	7,800
17 Aug 10	11.58000 +0.18	11.74	11.14	11.42	14,600
16 Aug 10	11.40000 +1.06	11.83	10.61	10.76	120,100
13 Aug 10	10.34000 -0.26	10.80	10.34	10.80	5,400
12 Aug 10	10.60000 -0.10	10.86	10.37	10.37	25,900
11 Aug 10	10.70000 -0.22	10.97	10.48	10.80	21,200
10 Aug 10	10.92000 -0.07	10.99	10.79	10.95	6,600
09 Aug 10	10.99000 -0.06	11.22	10.83	11.05	25,200
06 Aug 10	11.05000 -0.07	11.32	10.61	11.32	22,900
05 Aug 10	11.12000 +0.02	11.26	10.42	11.10	7,500
04 Aug 10	11.10000 -0.17	11.25	10.94	11.07	28,800
03 Aug 10	11.27000 +0.54	11.45	10.80	10.80	59,400
02 Aug 10	10.73000 +0.15	10.88	10.46	10.70	24,900
30 Jul 10	10.58000 +0.06	10.70	10.24	10.26	10,500
29 Jul 10	10.52000 +0.08	10.73	10.20	10.58	28,700
28 Jul 10	10.44000 +0.14	10.67	9.90	10.15	24,900
27 Jul 10	10.30000 +0.23	10.42	10.04	10.08	37,800
26 Jul 10	10.07000 +1.52	10.17	9.15	9.15	115,300
23 Jul 10	8.55000 -0.27	8.84	8.55	8.66	89,600
22 Jul 10	8.82000 +0.39	8.95	8.53	8.53	13,900
21 Jul 10	8.43010 -0.26	8.79	8.43	8.58	6,100
20 Jul 10	8.69000 +0.02	8.69	8.48	8.66	4,400
19 Jul 10	8.67000 +0.11	8.67	8.44	8.50	6,600
16 Jul 10	8.56000 -0.22	8.74	8.41	8.74	3,500
15 Jul 10	8.78000 +0.04	8.79	8.53	8.70	4,000
14 Jul 10	8.74000 +0.13	8.74	8.48	8.53	19,900
13 Jul 10	8.61000 +0.15	8.65	8.43	8.52	7,300
12 Jul 10	8.46000 +0.06	8.47	8.28	8.28	2,800
09 Jul 10	8.40000 +0.05	8.45	8.24	8.24	3,700
08 Jul 10	8.35000 +0.01	8.45	8.19	8.19	5,500
07 Jul 10	8.34000 +0.14	8.34	8.13	8.21	5,000
06 Jul 10	8.20000 -0.09	8.33	8.02	8.16	12,000
02 Jul 10	8.29000 +0.10	8.32	8.14	8.18	4,500
01 Jul 10	8.19000 -0.15	8.34	8.05	8.27	2,500
30 Jun 10	8.34000 +0.19	8.49	8.07	8.49	7,100
29 Jun 10	8.15000 -0.45	8.53	8.10	8.40	9,200
28 Jun 10	8.60000 +0.17	8.60	8.38	8.46	31,000
25 Jun 10	8.43000 -0.05	8.57	8.32	8.46	7,600
24 Jun 10	8.48000 -0.05	8.59	8.31	8.49	6,800
23 Jun 10	8.53000 -0.12	8.76	8.49	8.50	6,400
22 Jun 10	8.65000 -0.06	8.82	8.38	8.62	8,400
21 Jun 10	8.71000 +0.26	8.71	8.50	8.63	7,500
18 Jun 10	8.45000 -0.24	8.59	8.34	8.53	18,300
17 Jun 10	8.69500 -0.05	8.90	8.65	8.81	6,700
16 Jun 10	8.74000 +0.03	8.88	8.70	8.80	36,200
15 Jun 10	8.71000 +0.06	8.89	8.45	8.65	29,200
14 Jun 10	8.65000 -0.01	8.75	8.35	8.66	10,900
11 Jun 10	8.66000 -0.01	8.66	8.53	8.53	500
10 Jun 10	8.67000 +0.09	8.67	8.53	8.58	3,800
09 Jun 10	8.58000 +0.18	8.59	8.41	8.48	2,700
08 Jun 10	8.40000 -0.19	8.65	8.40	8.40	900
07 Jun 10	8.59000 -0.07	8.68	8.20	8.58	2,000
04 Jun 10	8.66000 +0.07	8.69	8.21	8.21	3,000
03 Jun 10	8.59000 +0.00	8.60	8.53	8.59	7,300
02 Jun 10	8.59000 +0.10	8.59	8.41	8.58	9,000
01 Jun 10	8.49000 -0.33	8.68	8.49	8.68	3,200
28 May 10	8.82000 -0.26	9.01	8.61	9.01	15,600
27 May 10	9.08000 +0.26	9.19	8.77	8.87	78,700
26 May 10	8.82000 +0.06	9.00	8.65	8.97	8,000
25 May 10	8.76000 -0.07	8.89	8.51	8.51	5,500
24 May 10	8.83000 -0.08	9.07	8.53	8.90	15,600
21 May 10	8.91000 -0.04	9.00	8.60	8.75	10,400
20 May 10	8.95000 -0.45	9.30	8.83	9.21	17,000
19 May 10	9.39990 -0.07	9.64	9.30	9.42	2,400
18 May 10	9.47000 -0.06	9.72	9.47	9.57	3,600
17 May 10	9.53000 -0.03	9.90	9.21	9.90	16,600
14 May 10	9.55500 -0.24	9.71	9.39	9.71	3,100
13 May 10	9.79100 -0.08	9.88	9.79	9.80	14,800
12 May 10	9.87010 +0.06	9.92	9.79	9.92	6,600
11 May 10	9.81000 +0.03	9.85	9.13	9.13	3,400
10 May 10	9.78000 +0.33	9.92	9.73	9.81	17,800
07 May 10	9.45000 -0.17	9.69	9.35	9.44	16,100
06 May 10	9.62000 -0.21	9.81	9.10	9.75	19,600
05 May 10	9.83000 -0.12	9.94	9.74	9.88	6,900
04 May 10	9.95000 -0.07	9.95	9.82	9.83	13,500
03 May 10	10.02000 -0.01	10.28	9.90	9.90	18,900
30 Apr 10	10.03000 -0.18	10.30	10.03	10.23	13,100
29 Apr 10	10.21000 +0.15	10.30	10.01	10.01	11,200
28 Apr 10	10.06000 +0.03	10.06	9.90	10.00	9,700
27 Apr 10	10.03000 +0.24	10.19	9.59	9.59	71,000
26 Apr 10	9.79000 -0.24	10.59	9.55	10.50	54,800
23 Apr 10	10.03000 +0.09	10.11	9.95	10.00	8,900
22 Apr 10	9.94000 +0.02	10.09	9.78	9.80	8,000
21 Apr 10	9.92000 +0.20	10.04	9.74	9.74	15,500
20 Apr 10	9.72000 +0.02	9.87	9.63	9.73	9,400
19 Apr 10	9.70000 +0.16	9.80	9.42	9.60	8,900
16 Apr 10	9.54000 -0.19	9.79	9.38	9.54	19,600
15 Apr 10	9.73000 +0.11	9.79	9.60	9.71	15,700
14 Apr 10	9.62000 -0.04	9.72	9.52	9.58	19,200
13 Apr 10	9.66000 -0.07	9.88	9.51	9.71	14,500
12 Apr 10	9.73000 -0.08	10.01	9.64	9.70	37,400
09 Apr 10	9.81000 -0.82	10.58	9.45	10.37	196,700
08 Apr 10	10.63000 -0.14	10.65	10.52	10.65	13,900
07 Apr 10	10.77000 -0.02	10.79	10.61	10.71	6,500
06 Apr 10	10.79000 +0.16	10.79	10.51	10.55	18,900
05 Apr 10	10.63000 -0.05	10.67	10.50	10.65	11,700
01 Apr 10	10.68000 -0.02	10.68	10.56	10.56	2,500
31 Mar 10	10.70000 +0.07	10.70	10.32	10.63	15,600
30 Mar 10	10.63000 -0.02	10.66	10.54	10.66	17,900
29 Mar 10	10.65000 -0.25	10.77	10.55	10.74	18,900
26 Mar 10	10.90000 -0.09	10.99	10.58	10.99	14,000
25 Mar 10	10.99000 +0.06	10.99	10.86	10.96	8,100
24 Mar 10	10.93000 +0.30	11.09	10.41	10.50	13,100
23 Mar 10	10.63000 -0.04	10.68	10.41	10.54	11,800
22 Mar 10	10.67000 +0.09	10.72	10.39	10.41	6,100
19 Mar 10	10.58000 -0.32	10.91	10.36	10.91	13,500
18 Mar 10	10.90000 +0.07	11.09	10.50	10.75	13,800
17 Mar 10	10.83000 -0.39	11.24	10.68	11.24	44,000
16 Mar 10	11.22000 +0.07	11.25	11.06	11.23	7,900
15 Mar 10	11.15000 +0.38	11.45	10.92	11.45	21,300
12 Mar 10	10.77000 +0.02	10.79	10.61	10.69	9,200
11 Mar 10	10.75000 -0.13	10.81	10.52	10.73	9,000
10 Mar 10	10.88000 -0.25	11.18	10.65	11.03	36,900
09 Mar 10	11.13000 -0.10	11.49	11.04	11.20	6,100
08 Mar 10	11.23000 -0.19	11.48	11.15	11.48	22,200
05 Mar 10	11.42000 -0.02	11.45	11.30	11.35	17,800
04 Mar 10	11.44000 +0.14	11.48	11.36	11.39	20,200
03 Mar 10	11.30000 +0.23	11.34	11.04	11.22	23,200
02 Mar 10	11.07000 +0.17	11.20	10.91	10.95	33,500
01 Mar 10	10.90000 +0.15	10.94	10.81	10.89	7,600
26 Feb 10	10.75000 -0.10	10.91	10.74	10.81	8,400
25 Feb 10	10.84900 -0.05	10.95	10.79	10.79	8,700
24 Feb 10	10.90000 +0.09	10.95	10.77	10.77	43,200
23 Feb 10	10.81000 +0.00	10.82	10.74	10.81	18,500
22 Feb 10	10.81000 +0.52	10.89	10.40	10.40	52,800
19 Feb 10	10.29000 -0.01	10.41	10.17	10.23	7,600
18 Feb 10	10.30000 +0.03	10.30	10.20	10.29	900
17 Feb 10	10.26700 -0.06	10.33	10.01	10.25	9,400
16 Feb 10	10.33000 +0.05	10.36	10.26	10.36	18,200
12 Feb 10	10.28000 +0.17	10.35	10.12	10.12	26,100
11 Feb 10	10.11000 -0.08	10.15	9.87	10.06	19,100
10 Feb 10	10.19000 +0.04	10.19	10.09	10.10	700
09 Feb 10	10.15000 +0.22	10.20	9.77	9.80	18,100
08 Feb 10	9.93000 +0.09	9.95	9.74	9.74	4,100
05 Feb 10	9.84000 -0.04	9.94	9.55	9.75	12,300
04 Feb 10	9.88000 -0.13	10.41	9.85	10.41	9,200
03 Feb 10	10.01000 -0.09	10.09	9.79	9.96	17,300
02 Feb 10	10.10000 -0.03	10.19	9.87	10.15	12,500
01 Feb 10	10.13000 +0.07	10.20	9.75	9.89	19,400
29 Jan 10	10.06000 -0.07	10.19	9.92	10.15	28,500
28 Jan 10	10.13000 -0.05	10.33	9.75	10.33	22,500
27 Jan 10	10.18000 +0.14	10.40	9.94	9.95	21,400
26 Jan 10	10.04000 -0.46	10.25	9.89	10.19	45,100
25 Jan 10	10.50000 +1.50	10.84	9.32	9.32	151,900
22 Jan 10	9.00000 -0.18	9.15	9.00	9.15	11,800
21 Jan 10	9.18000 -0.02	9.31	8.95	9.12	14,900
20 Jan 10	9.20000 -0.10	9.20	9.04	9.18	5,200
19 Jan 10	9.30010 +0.13	9.34	9.13	9.16	15,700
15 Jan 10	9.17000 -0.02	9.20	8.95	9.20	3,600
14 Jan 10	9.19500 -0.01	9.22	9.03	9.20	3,000
13 Jan 10	9.20000 +0.07	9.21	9.12	9.18	6,400
12 Jan 10	9.13000 -0.06	9.19	8.95	8.97	4,400
11 Jan 10	9.19000 -0.01	9.20	8.73	8.73	8,600
08 Jan 10	9.20000 +0.01	9.20	9.03	9.03	5,700
07 Jan 10	9.19000 +0.11	9.20	8.96	9.08	7,500
06 Jan 10	9.08000 -0.01	9.09	8.83	9.09	5,800
05 Jan 10	9.09000 +0.46	9.11	8.71	8.71	20,900
04 Jan 10	8.63000 +0.35	8.81	8.50	8.50	18,000
31 Dec 09	8.28000 +0.03	8.36	8.15	8.36	27,700
30 Dec 09	8.25000 -0.16	8.35	8.06	8.35	9,100
29 Dec 09	8.41000 +0.07	8.41	8.22	8.25	26,600
28 Dec 09	8.34000 +0.00	8.37	8.02	8.35	24,900