FUNDMANAGER.co.uk

Digimarc Corporation

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	7.73000 +0.60	7.89	7.15	7.19	141,523
19 Oct 26	7.13000 +0.45	7.20	6.55	6.69	167,522
16 Oct 26	6.68000 -0.02	6.80	6.37	6.71	114,036
15 Oct 26	6.70000 +0.51	6.76	6.15	6.15	142,957
14 Oct 26	6.19000 -0.10	6.31	6.03	6.21	110,669
13 Oct 26	6.29000 -0.11	6.43	6.23	6.38	72,667
12 Oct 26	6.40000 +0.15	6.56	6.18	6.25	100,521
09 Oct 26	6.25000 +0.00	6.47	6.20	6.27	85,282
08 Oct 26	6.25000 -0.36	6.45	6.09	6.45	154,658
07 Oct 26	6.61000 +0.43	6.67	6.05	6.24	127,778
06 Oct 26	6.18000 +0.08	6.64	6.07	6.14	138,281
05 Oct 26	6.10000 -0.26	6.60	6.01	6.50	208,709
02 Oct 26	6.36000 -0.40	6.94	6.26	6.89	204,200
01 Oct 26	6.76000 +0.94	6.97	5.74	6.00	473,916
30 Sep 26	5.82000 +0.85	5.95	4.35	4.78	411,309
29 Sep 26	4.97000 +0.07	5.03	4.87	4.87	93,644
28 Sep 26	4.90000 -0.01	5.11	4.75	4.88	125,737
25 Sep 26	4.91000 -0.03	5.22	4.88	4.90	174,013
24 Sep 26	4.94000 +0.01	5.05	4.73	4.86	149,267
23 Sep 26	4.93000 -0.18	5.20	4.83	5.09	126,088
22 Sep 26	5.11000 +0.02	5.30	5.07	5.11	177,800
21 Sep 26	5.09000 +0.09	5.24	4.91	5.06	180,076
18 Sep 26	5.00000 -0.33	5.31	4.80	5.30	279,887
17 Sep 26	5.33000 +0.40	5.48	4.92	4.99	167,068
16 Sep 26	4.93000 -0.11	5.18	4.86	5.03	129,544
15 Sep 26	5.04000 +0.00	5.15	4.75	4.98	188,447
14 Sep 26	5.04000 +0.04	5.21	4.95	4.98	108,646
11 Sep 26	5.00000 +0.03	5.23	4.96	5.01	130,870
10 Sep 26	4.97000 -0.14	5.24	4.86	5.00	234,212
09 Sep 26	5.11000 -0.17	5.45	5.08	5.23	192,812
08 Sep 26	5.28000 -0.03	5.52	5.12	5.39	177,438
04 Sep 26	5.31000 -0.16	5.47	5.14	5.46	75,768
03 Sep 26	5.47000 +0.04	5.77	5.44	5.52	113,034
02 Sep 26	5.43000 -0.12	5.60	5.26	5.50	106,135
01 Sep 26	5.55000 -0.43	5.96	5.54	5.96	117,342
31 Aug 26	5.98000 -0.03	6.44	5.89	6.03	88,575
28 Aug 26	6.01000 -0.23	6.36	5.97	6.24	101,438
27 Aug 26	6.24000 +0.32	6.65	5.92	5.92	104,452
26 Aug 26	5.92000 +0.11	6.05	5.66	5.68	177,611
25 Aug 26	5.81000 -0.20	6.10	5.61	6.01	130,130
24 Aug 26	6.01000 -0.14	6.54	5.89	6.12	91,833
21 Aug 26	6.15000 -0.47	6.68	6.02	6.62	103,188
20 Aug 26	6.62000 -0.44	6.98	6.55	6.98	88,230
19 Aug 26	7.06000 +0.06	7.33	6.71	7.05	135,404
18 Aug 26	7.00000 +0.22	7.20	6.24	6.68	140,953
17 Aug 26	6.78000 -0.75	7.53	6.67	7.53	212,115
14 Aug 26	7.53000 +0.49	7.63	6.20	6.30	189,452
13 Aug 26	7.04000 -0.42	7.89	6.72	7.49	207,648
12 Aug 26	7.46000 -0.23	8.00	7.40	7.86	85,815
11 Aug 26	7.69000 +0.18	8.10	7.35	7.53	64,228
10 Aug 26	7.51000 -0.44	8.02	7.35	8.00	80,951
07 Aug 26	7.95000 +0.32	8.16	7.83	7.86	58,992
06 Aug 26	7.63000 +0.16	7.81	7.29	7.50	101,468
05 Aug 26	7.47000 +0.06	7.54	6.98	7.32	100,369
04 Aug 26	7.41000 +0.21	7.60	7.23	7.29	110,917
03 Aug 26	7.20000 +0.64	7.45	6.58	6.58	93,024
31 Jul 26	6.56000 +0.04	6.95	6.36	6.52	72,960
30 Jul 26	6.52000 +0.15	6.62	6.34	6.34	96,140
29 Jul 26	6.37000 -0.12	6.90	6.23	6.56	122,537
28 Jul 26	6.49000 +0.39	6.69	6.05	6.10	113,733
27 Jul 26	6.10000 +0.15	6.38	5.91	5.96	96,072
24 Jul 26	5.95000 +0.06	6.11	5.60	5.91	125,014
23 Jul 26	5.89000 -0.28	6.24	5.80	5.96	151,659
22 Jul 26	6.17000 -0.33	6.47	5.85	6.37	187,899
21 Jul 26	6.50000 +0.42	6.58	5.96	6.13	169,822
20 Jul 26	6.08000 +0.09	6.28	5.70	5.98	129,607
17 Jul 26	5.99000 -0.11	6.34	5.89	5.89	128,520
16 Jul 26	6.10000 -0.47	6.74	5.90	6.59	176,598
15 Jul 26	6.57000 -0.14	7.10	6.47	6.71	137,949
14 Jul 26	6.71000 -0.18	7.12	6.67	6.91	113,485
13 Jul 26	6.89000 +0.23	7.41	6.57	6.60	195,802
10 Jul 26	6.66000 -0.21	7.25	6.55	7.07	134,168
09 Jul 26	6.87000 -0.21	7.22	6.82	7.07	187,893
08 Jul 26	7.08000 +0.47	7.37	6.60	6.61	274,345
07 Jul 26	6.61500 -1.04	7.89	6.41	7.62	253,977
06 Jul 26	7.65000 -0.18	8.19	7.53	7.97	117,338
02 Jul 26	7.83000 -0.48	8.82	7.80	8.20	158,509
01 Jul 26	8.31000 +0.09	9.20	8.25	8.26	127,122
30 Jun 26	8.22000 +0.34	8.36	7.66	7.76	144,262
29 Jun 26	7.88000 +0.20	8.36	7.59	7.80	185,172
26 Jun 26	7.68000 +0.47	7.68	7.09	7.15	356,061
25 Jun 26	7.21000 -0.32	7.74	7.06	7.68	244,932
24 Jun 26	7.53000 -0.74	8.48	7.41	8.38	277,220
23 Jun 26	8.27000 -0.37	8.83	8.15	8.40	174,652
22 Jun 26	8.64000 -0.94	9.36	8.53	9.20	197,637
18 Jun 26	9.58000 +0.06	9.80	9.27	9.62	304,590
17 Jun 26	9.52000 -0.97	10.85	9.46	10.54	243,332
16 Jun 26	10.49000 -0.84	11.46	10.45	11.44	305,844
15 Jun 26	11.33000 +0.02	12.04	11.18	11.63	313,111
12 Jun 26	11.31000 +0.04	11.77	11.19	11.38	129,123
11 Jun 26	11.27000 -0.14	11.59	10.91	11.11	146,805
10 Jun 26	11.41000 -0.26	12.08	11.25	11.32	222,578
09 Jun 26	11.67000 -1.66	13.51	11.42	13.10	272,889
08 Jun 26	13.33500 -0.30	14.35	13.03	13.47	238,747
05 Jun 26	13.63000 -0.80	13.98	12.73	13.96	293,461
04 Jun 26	14.43000 -0.03	15.65	14.14	14.14	251,524
03 Jun 26	14.46000 -1.01	15.54	14.23	15.48	347,874
02 Jun 26	15.47000 -0.96	17.47	15.28	16.28	337,672
01 Jun 26	16.43000 +1.73	16.74	14.69	14.69	343,040
29 May 26	14.70000 -0.32	15.13	13.81	14.91	389,248
28 May 26	15.02000 +1.59	15.24	13.57	13.69	346,681
27 May 26	13.43000 +0.56	13.60	12.55	12.85	244,916
26 May 26	12.87000 -0.81	14.74	12.51	13.78	294,192
22 May 26	13.68000 +0.17	14.76	13.50	13.50	443,309
21 May 26	13.51000 +1.46	13.62	11.92	11.92	446,828
20 May 26	12.05000 +2.51	12.10	9.45	9.79	405,096
19 May 26	9.54000 +0.28	9.54	8.95	9.21	101,365
18 May 26	9.26000 -0.54	10.01	9.25	9.75	221,133
15 May 26	9.80000 -0.03	11.03	9.53	9.60	244,886
14 May 26	9.83000 -0.73	11.00	9.66	10.43	276,707
13 May 26	10.56000 +1.65	10.89	7.88	9.00	461,701
12 May 26	8.91000 -0.04	9.07	8.42	9.01	225,134
11 May 26	8.95000 -0.41	9.52	8.86	9.35	168,838
08 May 26	9.36000 +0.78	9.73	8.40	8.71	370,015
07 May 26	8.58000 +0.40	8.66	8.06	8.18	168,657
06 May 26	8.18000 +0.20	8.28	7.52	8.02	169,235
05 May 26	7.98000 -0.22	8.37	7.93	8.15	134,436
04 May 26	8.20000 +0.48	8.38	7.80	7.80	127,902
01 May 26	7.72000 +0.39	7.78	7.45	7.45	168,491
30 Apr 26	7.33000 +0.20	7.39	6.88	7.09	105,515
29 Apr 26	7.13000 +0.06	7.15	6.76	6.98	134,109
28 Apr 26	7.07000 -0.08	7.21	6.75	7.09	71,652
27 Apr 26	7.15000 -0.14	7.59	7.12	7.24	96,204
24 Apr 26	7.29000 +0.33	7.30	6.66	7.01	117,079
23 Apr 26	6.96000 -0.62	7.41	6.53	7.41	229,918
22 Apr 26	7.58000 -0.13	8.08	7.56	7.84	285,832
21 Apr 26	7.71000 -0.05	8.24	7.61	7.76	348,874
20 Apr 26	7.76000 +0.60	7.78	7.12	7.24	169,606
17 Apr 26	7.16000 +0.37	7.25	6.64	6.89	157,185
16 Apr 26	6.79000 +0.20	6.90	6.51	6.74	116,291
15 Apr 26	6.59000 +0.19	6.65	6.35	6.44	257,683
14 Apr 26	6.40000 +0.02	6.62	6.30	6.43	159,303
13 Apr 26	6.38000 +0.73	6.39	5.57	5.65	146,757
10 Apr 26	5.65000 -0.62	6.45	5.55	6.25	250,581
09 Apr 26	6.27000 +0.01	6.29	5.89	6.18	222,580
08 Apr 26	6.26000 +0.05	6.55	6.18	6.40	194,699
07 Apr 26	6.21000 +0.09	6.50	5.98	6.05	226,389
06 Apr 26	6.12000 +0.43	6.33	5.68	5.74	258,812
02 Apr 26	5.69000 +0.63	5.70	4.80	5.00	150,441
01 Apr 26	5.06000 +0.15	5.13	4.68	4.98	239,551
31 Mar 26	4.91000 +0.42	4.98	4.55	4.59	216,868
30 Mar 26	4.49000 +0.02	4.55	4.27	4.55	190,585
27 Mar 26	4.47000 -0.19	4.57	4.32	4.53	191,062
26 Mar 26	4.66000 +0.08	4.98	4.50	4.51	210,395
25 Mar 26	4.58000 +0.22	4.74	4.38	4.44	234,751
24 Mar 26	4.36000 -0.72	5.12	4.36	4.95	377,427
23 Mar 26	5.08000 -0.25	5.52	4.75	5.52	371,104
20 Mar 26	5.33000 -0.24	5.55	5.23	5.55	338,335
19 Mar 26	5.57000 -0.24	5.99	5.29	5.80	259,696
18 Mar 26	5.81000 -0.42	6.15	5.79	6.15	214,065
17 Mar 26	6.23000 +0.04	6.70	6.08	6.25	251,923
16 Mar 26	6.19000 -0.34	6.55	6.00	6.50	226,171
13 Mar 26	6.53000 -0.11	6.75	5.90	6.62	421,192
12 Mar 26	6.64000 +1.02	6.97	5.40	5.88	688,317
11 Mar 26	5.62000 +0.34	5.64	5.21	5.23	277,930
10 Mar 26	5.28000 +0.12	5.55	4.98	5.18	194,288
09 Mar 26	5.16000 -0.18	5.41	4.91	5.28	219,492
06 Mar 26	5.34000 +0.34	5.56	4.84	4.84	266,329
05 Mar 26	5.00000 +0.32	5.09	4.57	4.60	271,180
04 Mar 26	4.68000 +0.26	4.75	4.32	4.49	229,580
03 Mar 26	4.42000 +0.06	4.60	4.07	4.18	266,724
02 Mar 26	4.36000 -0.05	4.39	4.11	4.25	244,935
27 Feb 26	4.40500 -0.32	4.58	4.25	4.54	305,854
26 Feb 26	4.73000 +0.27	4.84	4.39	4.47	307,634
25 Feb 26	4.46000 -0.25	4.79	4.43	4.76	290,323
24 Feb 26	4.71000 +0.17	4.76	4.34	4.54	210,295
23 Feb 26	4.54000 -0.31	4.81	4.32	4.81	341,274
20 Feb 26	4.85000 -0.17	5.24	4.74	4.94	237,391
19 Feb 26	5.02000 +0.07	5.03	4.72	4.86	185,321
18 Feb 26	4.95000 +0.13	5.00	4.59	4.80	210,489
17 Feb 26	4.82000 -0.04	4.90	4.53	4.83	260,440
13 Feb 26	4.86000 -0.19	5.14	4.74	5.05	243,497
12 Feb 26	5.05000 -0.14	5.26	4.84	5.19	192,534
11 Feb 26	5.19000 -0.18	5.40	4.91	5.40	201,487
10 Feb 26	5.37000 -0.19	5.91	5.31	5.57	265,609
09 Feb 26	5.56000 +0.15	5.58	5.31	5.40	148,204
06 Feb 26	5.41000 +0.30	5.47	5.02	5.30	196,692
05 Feb 26	5.11000 -0.47	5.52	5.06	5.43	293,444
04 Feb 26	5.58000 +0.07	5.72	5.31	5.47	271,620
03 Feb 26	5.51000 -0.48	6.03	5.39	6.03	286,110
02 Feb 26	5.99000 -0.14	6.28	5.94	6.09	255,734
30 Jan 26	6.13000 +0.11	6.17	5.81	6.09	172,403
29 Jan 26	6.02000 -0.31	6.23	5.86	6.23	184,776
28 Jan 26	6.33000 +0.19	6.42	6.14	6.19	193,289
27 Jan 26	6.14000 -0.01	6.24	5.82	6.19	200,104
26 Jan 26	6.15000 -0.20	6.43	6.13	6.35	180,757
23 Jan 26	6.35000 -0.15	6.58	6.27	6.47	170,028
22 Jan 26	6.50000 +0.71	6.66	5.85	5.89	302,521
21 Jan 26	5.79000 +0.00	5.95	5.53	5.87	566,719
20 Jan 26	5.79000 -0.58	6.26	5.75	6.14	215,227
16 Jan 26	6.37000 -0.02	6.53	6.17	6.41	115,821
15 Jan 26	6.39000 -0.05	6.72	6.37	6.44	160,062
14 Jan 26	6.44000 +0.08	6.49	6.11	6.36	313,118
13 Jan 26	6.36000 -0.55	6.93	6.33	6.89	179,543
12 Jan 26	6.91000 +0.30	6.99	6.48	6.55	262,036
09 Jan 26	6.61000 +0.01	6.78	6.45	6.64	200,188
08 Jan 26	6.60000 -0.30	6.91	6.52	6.83	206,972
07 Jan 26	6.90000 -0.14	7.24	6.86	7.03	235,238
06 Jan 26	7.04000 +0.34	7.10	6.62	6.66	251,601
05 Jan 26	6.70000 +0.38	6.93	6.30	6.30	251,369
02 Jan 26	6.32000 -0.24	6.73	6.22	6.62	241,530
31 Dec 25	6.56000 +0.05	6.77	6.53	6.55	244,701
30 Dec 25	6.51000 -0.20	6.85	6.47	6.70	212,872
29 Dec 25	6.71000 -0.12	7.00	6.54	6.76	212,231
26 Dec 25	6.83000 -0.17	7.05	6.75	6.97	291,057
24 Dec 25	7.00000 +0.13	7.00	6.65	6.83	233,369
23 Dec 25	6.87000 -1.25	8.10	6.51	8.03	725,700
22 Dec 25	8.12000 +0.02	8.61	8.09	8.18	140,636
19 Dec 25	8.10000 +0.22	8.16	7.79	7.89	269,786
18 Dec 25	7.88000 -0.06	8.12	7.82	8.02	145,693
17 Dec 25	7.94000 -0.20	8.27	7.84	8.20	144,202
16 Dec 25	8.14000 +0.14	8.17	7.78	7.97	179,123
15 Dec 25	8.00000 -0.69	8.74	7.64	8.74	212,125
12 Dec 25	8.69000 -0.42	9.23	8.59	9.11	127,965
11 Dec 25	9.11000 -0.43	9.54	8.80	9.52	159,894
10 Dec 25	9.54000 +0.39	9.64	9.07	9.08	132,580
09 Dec 25	9.15000 +0.23	9.29	8.85	8.85	105,167
08 Dec 25	8.92000 +0.03	9.06	8.68	8.99	84,029
05 Dec 25	8.89000 +0.05	9.16	8.65	8.84	143,783
04 Dec 25	8.84000 +0.32	8.95	8.39	8.55	151,484
03 Dec 25	8.52000 +0.58	8.59	7.80	7.96	93,616
02 Dec 25	7.94000 +0.35	8.09	7.58	7.66	105,668
01 Dec 25	7.59000 -0.42	7.94	7.57	7.85	123,223
28 Nov 25	8.01000 -0.09	8.25	7.96	8.11	41,889
26 Nov 25	8.10000 +0.26	8.13	7.68	7.84	113,806
25 Nov 25	7.84000 +0.70	7.85	7.06	7.16	142,973
24 Nov 25	7.14000 +0.22	7.22	6.66	6.95	270,686
21 Nov 25	6.92000 +0.32	6.99	6.35	6.57	174,130
20 Nov 25	6.60000 -0.32	7.19	6.59	7.14	161,080
19 Nov 25	6.92000 -0.40	8.34	6.91	7.32	122,399
18 Nov 25	7.32000 +0.05	7.41	6.80	6.99	193,213
17 Nov 25	7.27000 -0.50	7.94	7.17	7.68	209,820
14 Nov 25	7.77000 -0.09	7.91	7.57	7.69	107,635
13 Nov 25	7.86000 -0.43	8.27	7.72	8.19	233,627
12 Nov 25	8.29000 +0.02	8.55	8.22	8.29	96,721
11 Nov 25	8.27000 +0.09	8.34	7.98	8.10	139,697
10 Nov 25	8.18000 -0.12	8.69	7.98	8.69	187,040
07 Nov 25	8.30000 -0.01	8.34	7.81	8.22	198,803
06 Nov 25	8.31000 -0.73	9.02	8.29	8.91	181,568
05 Nov 25	9.04000 -0.24	9.43	8.97	9.28	153,040
04 Nov 25	9.28000 -0.69	9.89	9.08	9.59	213,759
03 Nov 25	9.97000 +0.24	10.42	9.63	9.77	253,788
31 Oct 25	9.73000 +0.39	9.81	7.93	8.77	344,037
30 Oct 25	9.34000 -0.05	9.56	9.19	9.39	153,586
29 Oct 25	9.39000 -0.28	10.07	9.34	9.68	197,839
28 Oct 25	9.67000 -0.10	9.93	9.55	9.78	93,266
27 Oct 25	9.77000 -0.33	10.19	9.73	10.14	91,484
24 Oct 25	10.10000 +0.35	10.43	9.94	10.01	153,332
23 Oct 25	9.75000 +0.32	9.77	9.24	9.43	157,677
22 Oct 25	9.43000 -0.55	9.99	9.18	9.97	176,912
21 Oct 25	9.98000 +0.65	10.06	9.28	9.31	166,456
20 Oct 25	9.33000 +0.73	9.33	8.68	8.68	132,617
17 Oct 25	8.60000 +0.43	8.63	8.06	8.06	416,895
16 Oct 25	8.17000 -0.57	8.90	8.11	8.82	177,271
15 Oct 25	8.74000 -0.23	9.43	8.54	9.11	128,845
14 Oct 25	8.97000 +0.19	9.22	8.40	8.52	141,557
13 Oct 25	8.78000 +0.54	8.83	8.45	8.69	132,940
10 Oct 25	8.24000 -1.13	9.48	8.15	9.36	180,738
09 Oct 25	9.37000 -0.23	9.60	9.34	9.59	89,248
08 Oct 25	9.60000 +0.18	9.77	9.42	9.43	101,720
07 Oct 25	9.42000 -0.42	9.98	9.41	9.77	145,630
06 Oct 25	9.84000 +0.15	10.27	9.69	9.82	136,440
03 Oct 25	9.69000 +0.07	10.05	9.65	9.69	104,874
02 Oct 25	9.62000 -0.20	9.91	9.62	9.87	116,734
01 Oct 25	9.82000 +0.05	9.89	9.53	9.71	187,824
30 Sep 25	9.77000 -0.32	10.17	9.59	10.08	207,399
29 Sep 25	10.09000 +0.26	10.14	9.83	9.97	129,143
26 Sep 25	9.83000 +0.17	9.87	9.54	9.66	109,715
25 Sep 25	9.66000 -0.25	9.93	9.52	9.75	81,461
24 Sep 25	9.91000 -0.17	10.23	9.77	10.09	113,985
23 Sep 25	10.08000 -0.49	10.77	10.05	10.69	122,056
22 Sep 25	10.57000 +0.11	10.65	10.21	10.40	128,943
19 Sep 25	10.46000 -0.25	10.85	10.43	10.71	302,194
18 Sep 25	10.71000 +0.40	10.76	10.19	10.42	168,243
17 Sep 25	10.31000 +0.14	10.68	9.95	10.15	311,619
16 Sep 25	10.17000 +0.21	10.20	9.70	9.97	204,744
15 Sep 25	9.96000 +0.56	10.07	9.43	9.48	199,033
12 Sep 25	9.40000 +0.26	9.46	8.84	9.10	191,096
11 Sep 25	9.14000 -0.22	9.37	8.98	9.29	200,639
10 Sep 25	9.36000 +0.43	9.62	8.81	8.90	448,448
09 Sep 25	8.93000 +0.35	8.97	8.39	8.58	359,342
08 Sep 25	8.58000 +0.24	8.65	8.21	8.43	130,824
05 Sep 25	8.34000 +0.25	8.54	8.05	8.21	153,918
04 Sep 25	8.09000 +0.20	8.18	7.76	7.88	186,597
03 Sep 25	7.89000 -0.05	8.13	7.77	7.94	277,659
02 Sep 25	7.94000 -0.72	8.78	7.92	8.45	344,135
29 Aug 25	8.66000 +0.13	8.85	8.45	8.45	165,144
28 Aug 25	8.53000 +0.09	8.93	8.46	8.46	178,875
27 Aug 25	8.44000 +0.03	8.58	8.26	8.36	130,161
26 Aug 25	8.41000 +0.10	8.49	8.21	8.35	192,032
25 Aug 25	8.31000 -0.50	8.83	8.28	8.75	179,464
22 Aug 25	8.81000 +0.58	8.90	8.15	8.29	263,043
21 Aug 25	8.23000 +0.09	8.39	7.93	8.06	217,979
20 Aug 25	8.14000 -0.66	8.75	8.07	8.75	310,290
19 Aug 25	8.80000 -0.46	9.26	8.69	9.22	284,877
18 Aug 25	9.26000 +0.45	9.57	8.65	8.81	436,804
15 Aug 25	8.81000 -2.22	10.51	7.83	10.51	1,178,315
14 Aug 25	11.03000 -0.59	11.71	10.92	11.43	231,953
13 Aug 25	11.62000 +0.11	11.93	11.51	11.73	166,794
12 Aug 25	11.51000 +0.50	11.53	10.90	11.13	160,073
11 Aug 25	11.01000 -0.21	11.45	10.98	11.26	119,490
08 Aug 25	11.22000 -0.37	11.79	11.19	11.58	104,575
07 Aug 25	11.59000 -0.49	12.75	11.40	12.26	148,767
06 Aug 25	12.08000 +0.07	12.21	11.70	12.04	124,600
05 Aug 25	12.01000 +0.18	12.11	11.75	12.03	113,746
04 Aug 25	11.83000 +0.48	12.65	11.41	11.48	128,483
01 Aug 25	11.35000 -0.59	11.78	11.34	11.71	139,665
31 Jul 25	11.94000 +0.16	12.31	11.46	11.72	136,678
30 Jul 25	11.78000 -0.49	12.50	11.77	12.25	163,530
29 Jul 25	12.27000 -0.33	12.80	12.20	12.74	112,977
28 Jul 25	12.60000 +0.43	12.97	12.05	12.20	150,267
25 Jul 25	12.17000 -0.08	12.31	12.10	12.25	85,978
24 Jul 25	12.25000 -0.47	12.65	12.22	12.62	91,070
23 Jul 25	12.72000 +0.18	12.88	12.35	12.68	112,194
22 Jul 25	12.54000 +0.10	12.70	12.21	12.38	107,154
21 Jul 25	12.44000 -0.29	13.08	12.40	12.73	125,707
18 Jul 25	12.73000 -0.30	13.19	12.71	13.17	117,309
17 Jul 25	13.03000 +0.06	13.28	12.90	13.08	95,523
16 Jul 25	12.97000 +0.07	13.25	12.66	13.04	115,787
15 Jul 25	12.90000 +0.07	13.00	12.57	12.95	146,997
14 Jul 25	12.83000 +0.15	12.88	12.57	12.61	61,300
11 Jul 25	12.68000 -0.38	12.88	12.56	12.87	108,429
10 Jul 25	13.06000 -0.33	13.44	13.02	13.43	257,814
09 Jul 25	13.39000 +0.33	13.76	13.01	13.13	364,792
08 Jul 25	13.06000 +0.00	13.44	13.03	13.21	114,622
07 Jul 25	13.06000 -0.64	13.60	13.00	13.51	136,843
03 Jul 25	13.70000 +0.17	14.01	13.38	13.52	54,562
02 Jul 25	13.53000 -0.04	13.99	13.04	13.50	141,167
01 Jul 25	13.57000 +0.36	13.97	13.06	13.10	114,616
30 Jun 25	13.21000 +0.02	13.74	12.83	13.32	140,486
27 Jun 25	13.19000 -0.01	13.40	12.89	13.24	247,458
26 Jun 25	13.20000 +0.40	13.24	12.69	12.82	78,318
25 Jun 25	12.80000 -0.31	13.25	12.80	13.25	110,551
24 Jun 25	13.11000 +0.27	13.23	12.80	13.05	132,620
23 Jun 25	12.84000 +0.20	13.04	12.07	12.50	106,414
20 Jun 25	12.64000 -0.18	13.05	12.51	12.98	175,340
18 Jun 25	12.82000 +0.04	12.90	12.53	12.77	116,893
17 Jun 25	12.78000 -0.16	12.99	12.54	12.76	142,857
16 Jun 25	12.94000 +0.42	12.98	12.40	12.67	86,690
13 Jun 25	12.52000 -0.75	13.14	12.45	12.80	126,352
12 Jun 25	13.27000 -0.18	13.66	13.17	13.30	135,366
11 Jun 25	13.45000 -0.33	14.28	13.39	14.00	151,329
10 Jun 25	13.78000 +0.38	13.81	13.14	13.51	144,248
09 Jun 25	13.40000 -0.01	13.99	13.30	13.61	137,804
06 Jun 25	13.41000 -0.40	14.52	13.18	14.16	195,116
05 Jun 25	13.81000 -0.53	14.64	13.66	14.41	189,017
04 Jun 25	14.34000 +0.61	14.36	13.54	13.70	158,812
03 Jun 25	13.73000 +0.57	13.75	13.02	13.17	151,583
02 Jun 25	13.16000 +0.08	13.59	12.81	13.11	157,403
30 May 25	13.08000 -0.01	13.14	12.64	13.05	584,293
29 May 25	13.09000 -0.02	13.19	12.67	13.16	183,760
28 May 25	13.11000 +0.23	13.28	12.50	12.95	170,100
27 May 25	12.88000 +0.43	13.02	12.49	12.74	143,886
23 May 25	12.45000 -0.15	12.52	12.10	12.33	166,865
22 May 25	12.60000 +0.10	12.90	12.49	12.50	127,387
21 May 25	12.50000 -0.73	13.08	12.50	13.08	138,683
20 May 25	13.23000 +0.10	13.38	12.99	13.18	136,720
19 May 25	13.13000 -0.21	13.17	12.87	12.96	108,622
16 May 25	13.34000 -0.11	13.74	13.15	13.46	138,783
15 May 25	13.45000 -0.04	13.52	13.06	13.48	137,454
14 May 25	13.49000 +0.00	13.56	12.94	13.44	146,616
13 May 25	13.49000 +0.00	13.71	13.06	13.06	139,870
12 May 25	13.49000 +0.87	13.72	13.00	13.44	239,146
09 May 25	12.62000 -0.80	13.98	12.53	13.53	246,070
08 May 25	13.42000 +0.53	13.58	12.85	13.07	152,745
07 May 25	12.89000 +0.41	13.23	12.49	12.49	242,903
06 May 25	12.47500 -1.26	13.02	11.76	12.57	459,918
05 May 25	13.74000 -0.02	14.27	13.36	13.58	230,178
02 May 25	13.76000 +0.48	14.17	13.18	13.18	186,709
01 May 25	13.28000 +0.19	13.66	13.09	13.30	164,883
30 Apr 25	13.09000 -0.52	13.25	12.67	13.25	251,159
29 Apr 25	13.61000 +0.71	13.71	12.61	12.83	208,073
28 Apr 25	12.90000 -0.08	13.24	12.61	13.03	110,346
25 Apr 25	12.98000 -0.27	13.33	12.66	13.13	166,232
24 Apr 25	13.24500 +0.89	13.32	12.43	12.43	178,130
23 Apr 25	12.36000 +0.72	12.72	12.01	12.16	293,792
22 Apr 25	11.64000 +0.42	11.72	11.20	11.45	255,780
21 Apr 25	11.22000 -0.37	11.39	10.88	11.37	189,608
17 Apr 25	11.59000 +0.11	11.76	11.27	11.50	178,387
16 Apr 25	11.48000 -0.48	11.95	11.23	11.85	155,711
15 Apr 25	11.96000 +0.37	12.00	11.49	11.54	195,082
14 Apr 25	11.59000 +0.05	12.19	11.28	11.87	176,769
11 Apr 25	11.54000 -0.09	11.64	11.02	11.51	145,166
10 Apr 25	11.63000 -1.02	12.19	11.34	12.07	239,563
09 Apr 25	12.65000 +1.99	12.73	10.51	10.55	342,825
08 Apr 25	10.66000 -0.63	11.88	10.44	11.88	423,289
07 Apr 25	11.29000 -0.28	12.36	10.80	11.05	386,529
04 Apr 25	11.57000 -0.75	12.46	11.35	11.93	397,509
03 Apr 25	12.32000 -0.82	12.68	12.20	12.20	273,867
02 Apr 25	13.14000 +0.06	13.32	12.74	12.74	172,245
01 Apr 25	13.08000 +0.26	13.38	12.44	12.79	438,652
31 Mar 25	12.82000 -0.44	13.15	12.63	13.15	239,841
28 Mar 25	13.26000 -0.60	13.98	13.10	13.78	266,644
27 Mar 25	13.86000 -0.26	14.32	13.84	14.05	165,398
26 Mar 25	14.12000 -0.59	14.74	14.06	14.60	154,028
25 Mar 25	14.71000 -0.11	15.18	14.50	14.80	207,053
24 Mar 25	14.82000 +0.51	14.89	14.35	14.72	229,812
21 Mar 25	14.31000 +0.01	14.50	13.95	14.00	314,550
20 Mar 25	14.30000 +0.03	14.83	14.06	14.08	187,948
19 Mar 25	14.27000 +0.18	14.48	14.05	14.09	218,814
18 Mar 25	14.09000 -0.69	14.66	13.95	14.66	222,371
17 Mar 25	14.78000 +0.31	14.88	14.22	14.23	167,223
14 Mar 25	14.47000 +0.43	14.99	14.23	14.23	198,607
13 Mar 25	14.04000 -0.80	15.23	13.95	14.71	245,887
12 Mar 25	14.84000 +0.28	15.12	14.58	14.81	229,957
11 Mar 25	14.56000 +0.11	15.09	14.37	14.46	245,275
10 Mar 25	14.45000 -0.99	15.35	14.17	15.02	395,056
07 Mar 25	15.44000 -0.28	16.00	15.16	15.63	221,656
06 Mar 25	15.72000 -0.37	16.28	15.53	16.20	219,548
05 Mar 25	16.09000 +1.31	16.14	14.53	14.73	375,634
04 Mar 25	14.78000 -0.66	15.72	14.77	15.00	450,594
03 Mar 25	15.44000 -0.91	17.20	15.31	16.43	784,371
28 Feb 25	16.35000 +0.96	16.61	14.25	15.37	1,015,220
27 Feb 25	15.39000 -11.65	18.85	15.26	18.40	1,566,238
26 Feb 25	27.04000 +0.11	28.38	27.01	27.17	249,640
25 Feb 25	26.93000 +0.09	27.41	26.13	26.47	194,158
24 Feb 25	26.84000 -0.62	29.81	25.71	29.81	403,210
21 Feb 25	27.46000 -1.46	29.43	27.23	29.27	205,050
20 Feb 25	28.92000 -0.40	29.89	28.44	29.16	194,056
19 Feb 25	29.32000 -2.06	31.24	28.94	30.96	195,696
18 Feb 25	31.38000 -3.73	35.25	31.35	35.15	199,778
14 Feb 25	35.11000 +0.46	35.24	33.78	35.13	139,163
13 Feb 25	34.65000 +1.07	34.70	32.14	34.23	260,462
12 Feb 25	33.58000 -0.97	34.67	32.47	33.87	126,447
11 Feb 25	34.55000 -0.59	35.51	34.49	34.76	100,455
10 Feb 25	35.14000 +0.48	35.15	34.10	34.75	124,104
07 Feb 25	34.66000 -0.46	35.31	33.71	35.00	205,627
06 Feb 25	35.12000 -1.88	38.41	35.09	37.15	166,166
05 Feb 25	37.00000 -0.05	37.87	36.58	36.97	130,998
04 Feb 25	37.05000 +0.71	37.83	36.42	36.42	103,643
03 Feb 25	36.34000 -0.33	36.62	35.25	36.11	143,711
31 Jan 25	36.67000 -1.04	38.47	36.50	37.66	111,222
30 Jan 25	37.71000 +0.60	38.60	37.19	37.19	127,200
29 Jan 25	37.11000 -1.80	38.97	36.95	38.97	108,383
28 Jan 25	38.91000 +0.47	39.60	38.09	38.70	112,929
27 Jan 25	38.44000 -1.67	39.94	37.77	38.25	159,687
24 Jan 25	40.11000 -0.69	42.01	39.72	40.94	115,423
23 Jan 25	40.80000 +0.71	40.95	39.52	39.79	111,771
22 Jan 25	40.09000 -1.47	41.79	40.04	41.65	114,068
21 Jan 25	41.56000 +0.28	42.24	40.40	41.61	155,640
17 Jan 25	41.28000 -1.38	43.24	41.22	43.16	175,691
16 Jan 25	42.66000 -1.17	44.76	42.30	44.02	103,357
15 Jan 25	43.83000 +2.27	44.37	41.60	42.88	201,734
14 Jan 25	41.56000 +1.49	41.65	39.26	40.45	200,040
13 Jan 25	40.07000 -2.22	41.93	39.57	41.91	204,836
10 Jan 25	42.29000 -1.17	43.19	41.70	42.90	184,744
08 Jan 25	43.46000 -3.71	46.85	43.10	46.85	240,522
07 Jan 25	47.17000 -0.09	48.32	46.47	47.36	206,131
06 Jan 25	47.26000 +0.45	48.23	45.26	47.43	269,158
03 Jan 25	46.81000 +6.61	48.09	40.44	40.48	508,746
02 Jan 25	40.20000 +2.75	40.35	38.48	38.48	203,034
31 Dec 24	37.45000 -0.85	39.14	37.45	38.47	118,046
30 Dec 24	38.30000 +0.30	39.07	36.26	37.62	120,465
27 Dec 24	38.00000 -0.77	38.65	37.32	38.65	103,110
26 Dec 24	38.77000 +0.88	39.16	37.33	37.70	82,719
24 Dec 24	37.89000 +0.40	38.12	37.06	37.56	51,480
23 Dec 24	37.49000 +0.57	37.85	36.36	36.96	137,776
20 Dec 24	36.92000 +0.67	37.86	35.60	35.89	240,661
19 Dec 24	36.25000 -0.55	37.55	35.77	37.20	142,947
18 Dec 24	36.80000 -1.65	39.20	36.36	38.11	243,489
17 Dec 24	38.45000 +2.95	39.00	35.10	35.32	176,523
16 Dec 24	35.50000 +0.89	36.07	34.18	34.43	155,941
13 Dec 24	34.61000 -0.72	35.52	33.98	35.11	104,645
12 Dec 24	35.33500 -2.08	37.51	34.93	37.27	113,350
11 Dec 24	37.41000 +1.32	37.99	36.04	36.32	188,743
10 Dec 24	36.09000 +1.06	36.15	34.33	34.81	139,237
09 Dec 24	35.03000 +0.14	36.23	34.95	35.02	141,851
06 Dec 24	34.89000 -0.02	36.66	34.65	35.25	145,924
05 Dec 24	34.91000 +0.63	35.14	33.94	34.13	112,877
04 Dec 24	34.28000 -0.10	36.57	34.07	34.56	176,439
03 Dec 24	34.38000 -0.09	34.99	33.77	34.14	107,310
02 Dec 24	34.47000 +0.58	34.82	33.47	33.79	98,635
29 Nov 24	33.89000 +0.05	34.48	33.73	33.89	52,415
27 Nov 24	33.84000 +0.58	33.95	32.43	33.34	76,023
26 Nov 24	33.26000 -0.45	34.00	32.00	33.50	80,000
25 Nov 24	33.71000 +1.04	34.71	32.98	33.17	224,769
22 Nov 24	32.67000 +1.30	33.30	31.32	31.32	140,194
21 Nov 24	31.37000 +0.01	32.31	31.29	31.63	72,540
20 Nov 24	31.36000 -1.01	32.75	31.10	32.35	156,502
19 Nov 24	32.37000 +3.46	33.89	28.71	28.71	320,981
18 Nov 24	28.91000 +1.74	29.50	27.16	27.32	281,033
15 Nov 24	27.17000 -2.95	29.74	27.17	28.90	509,347
14 Nov 24	30.12000 -1.34	31.98	30.01	31.53	198,342
13 Nov 24	31.46000 -1.01	33.04	31.38	32.68	69,118
12 Nov 24	32.47000 -0.29	33.53	32.33	32.59	97,710
11 Nov 24	32.76000 +0.21	33.29	31.51	32.85	118,958
08 Nov 24	32.55000 -0.17	32.96	32.12	32.81	89,340
07 Nov 24	32.72000 -0.54	33.03	31.69	32.92	98,394
06 Nov 24	33.26000 +0.34	34.77	31.47	34.50	159,543
05 Nov 24	32.92000 +0.74	33.49	32.25	32.59	105,427
04 Nov 24	32.18000 +0.23	32.38	31.23	31.82	68,708
01 Nov 24	31.95000 +0.97	32.24	31.04	31.48	90,531
31 Oct 24	30.98000 -0.89	31.77	30.61	31.75	70,568
30 Oct 24	31.87000 -0.57	33.13	31.84	32.39	66,656
29 Oct 24	32.44000 +0.09	32.80	32.17	32.20	59,906
28 Oct 24	32.35000 +0.23	33.31	31.98	32.61	76,060
25 Oct 24	32.12000 +1.09	32.26	30.70	31.29	58,521
24 Oct 24	31.03000 -0.25	31.83	30.67	31.48	77,799
23 Oct 24	31.28000 -1.00	32.21	30.42	32.11	60,757
22 Oct 24	32.28000 +0.20	32.72	30.75	32.03	123,475
21 Oct 24	32.08000 +2.08	32.14	29.60	29.75	111,702
18 Oct 24	30.00000 +0.50	30.08	29.39	29.72	71,223
17 Oct 24	29.50000 -0.15	30.35	29.36	29.67	63,830
16 Oct 24	29.65000 -0.03	29.95	29.44	29.95	67,109
15 Oct 24	29.68000 +0.09	30.09	29.36	29.46	64,820
14 Oct 24	29.59000 +0.42	29.91	28.80	29.91	51,918
11 Oct 24	29.17000 +1.51	29.33	27.59	27.59	140,772
10 Oct 24	27.66000 -0.65	28.27	27.60	28.05	61,876
09 Oct 24	28.31000 -0.42	28.97	28.17	28.79	67,717
08 Oct 24	28.73000 +0.86	29.25	27.80	27.93	98,292
07 Oct 24	27.87000 -0.77	28.80	27.85	28.63	51,091
04 Oct 24	28.64000 +0.72	29.63	28.30	28.51	90,527
03 Oct 24	27.92000 +0.79	27.97	26.82	26.93	77,926
02 Oct 24	27.13000 +0.95	27.42	26.05	26.07	78,063
01 Oct 24	26.18000 -0.70	26.99	26.06	26.99	64,739
30 Sep 24	26.88000 -0.21	27.25	26.52	27.01	52,249
27 Sep 24	27.09000 +0.35	28.00	26.67	27.09	63,494
26 Sep 24	26.74000 +0.27	27.25	26.49	27.00	84,122
25 Sep 24	26.47000 -1.07	27.76	26.32	27.52	117,819
24 Sep 24	27.54000 -0.34	28.42	27.43	27.88	126,962
23 Sep 24	27.88000 -0.25	28.68	27.79	28.28	52,110
20 Sep 24	28.13000 -0.40	28.92	27.73	28.30	203,647
19 Sep 24	28.53000 +0.62	28.80	27.10	28.80	45,575
18 Sep 24	27.91000 -0.54	28.84	27.61	28.45	66,029
17 Sep 24	28.45000 -0.78	29.70	27.93	29.43	78,275
16 Sep 24	29.23000 -0.37	29.73	29.10	29.53	65,087
13 Sep 24	29.60000 +0.88	29.71	28.68	29.00	72,837
12 Sep 24	28.72000 +0.33	29.03	28.28	28.50	79,764
11 Sep 24	28.39000 -0.16	28.63	27.89	28.51	50,859
10 Sep 24	28.55000 -0.20	28.85	27.58	28.78	86,240
09 Sep 24	28.75000 +2.94	28.78	25.97	25.97	143,759
06 Sep 24	25.81000 -0.28	26.08	25.25	26.08	67,100
05 Sep 24	26.09000 -0.38	26.52	25.73	26.37	72,089
04 Sep 24	26.47000 -0.93	27.54	26.37	27.21	77,568
03 Sep 24	27.40000 -1.29	29.33	27.21	28.59	119,067
30 Aug 24	28.69000 +0.37	28.92	28.02	28.56	84,454
29 Aug 24	28.32000 +1.22	28.38	27.53	27.53	84,138
28 Aug 24	27.10000 -0.92	28.02	26.92	28.02	53,195
27 Aug 24	28.02000 -0.44	28.66	27.72	28.08	68,153
26 Aug 24	28.46000 -0.35	29.09	28.35	29.09	60,182
23 Aug 24	28.81000 +1.29	29.03	27.66	27.73	86,070
22 Aug 24	27.52000 +0.00	28.20	26.75	27.57	78,759
21 Aug 24	27.52000 +0.31	27.81	26.84	27.32	65,009
20 Aug 24	27.21000 +0.27	27.68	26.54	26.86	128,219
19 Aug 24	26.94000 +0.87	27.00	25.21	26.30	112,210
16 Aug 24	26.07000 +0.06	26.44	25.58	26.03	106,661
15 Aug 24	26.01000 +1.86	26.70	24.28	24.64	240,399
14 Aug 24	24.15000 -4.69	28.00	22.39	28.00	538,742
13 Aug 24	28.84000 +0.48	29.63	28.49	28.59	99,089
12 Aug 24	28.36000 -0.11	28.70	27.95	28.50	85,363
09 Aug 24	28.47000 -0.71	29.29	28.44	29.18	52,373
08 Aug 24	29.18000 +0.78	29.56	28.12	28.99	59,626
07 Aug 24	28.40000 -0.42	30.08	27.97	29.39	95,313
06 Aug 24	28.82000 +0.36	29.38	28.07	28.60	71,432
05 Aug 24	28.46000 -1.45	29.17	25.74	25.74	94,605
02 Aug 24	29.91000 -1.48	30.56	29.55	30.40	59,114
01 Aug 24	31.39000 -0.60	32.72	30.75	32.10	108,432
31 Jul 24	31.99000 -0.96	33.30	31.97	33.22	128,129
30 Jul 24	32.95000 -0.74	34.00	32.56	33.80	88,847
29 Jul 24	33.69000 -0.69	34.49	33.11	34.41	57,045
26 Jul 24	34.38000 +0.43	34.84	33.65	34.48	62,906
25 Jul 24	33.95000 +0.58	34.78	32.80	33.39	90,486
24 Jul 24	33.37000 -1.04	34.52	33.10	34.09	71,568
23 Jul 24	34.41000 +1.19	34.59	32.72	33.12	88,156
22 Jul 24	33.22000 +0.61	33.35	32.26	32.58	55,024
19 Jul 24	32.61000 -0.41	33.29	32.19	33.13	62,168
18 Jul 24	33.02000 -0.45	33.70	32.42	33.38	64,601
17 Jul 24	33.47000 -1.01	34.11	32.84	33.40	103,907
16 Jul 24	34.48000 +1.11	34.79	33.59	33.94	143,039
15 Jul 24	33.37000 +0.67	33.96	32.96	33.20	102,101
12 Jul 24	32.70000 +0.58	33.15	32.15	32.62	64,711
11 Jul 24	32.12000 +1.64	32.29	30.87	31.42	136,982
10 Jul 24	30.48000 -0.32	30.99	30.30	30.92	163,847
09 Jul 24	30.80000 -0.08	31.01	30.22	30.79	77,924
08 Jul 24	30.88000 -0.48	31.75	30.41	31.46	76,359
05 Jul 24	31.36000 +0.61	31.37	30.26	30.47	98,501
03 Jul 24	30.75000 -0.54	31.60	30.69	31.60	95,619
02 Jul 24	31.29000 +0.81	31.94	30.39	30.56	138,117
01 Jul 24	30.48000 -0.53	30.99	29.99	30.94	110,036
28 Jun 24	31.01000 +0.09	31.70	30.73	31.11	290,766
27 Jun 24	30.92000 -0.01	31.86	30.66	30.87	139,799
26 Jun 24	30.93000 +0.82	31.24	29.43	29.93	145,760
25 Jun 24	30.11000 +1.23	30.19	28.68	28.78	171,620
24 Jun 24	28.88000 +2.64	29.92	27.51	28.36	232,663
21 Jun 24	26.24000 +0.97	26.47	25.05	25.22	193,821
20 Jun 24	25.27000 -0.52	26.51	25.19	26.51	264,039
18 Jun 24	25.79000 -0.24	26.17	25.01	25.77	301,927
17 Jun 24	26.03000 -1.09	26.95	25.86	26.95	136,673
14 Jun 24	27.12000 -0.89	27.82	27.00	27.82	67,328
13 Jun 24	28.01000 -0.37	28.81	27.83	28.20	101,408
12 Jun 24	28.38000 -0.17	29.57	28.20	29.45	81,635
11 Jun 24	28.55000 -0.35	28.87	28.09	28.53	82,199
10 Jun 24	28.90000 +0.77	29.08	27.76	28.00	89,577
07 Jun 24	28.13000 -1.24	29.53	28.01	28.87	158,677
06 Jun 24	29.37000 +0.16	29.70	28.87	28.98	100,300
05 Jun 24	29.21000 +1.09	29.62	27.75	28.27	182,448
04 Jun 24	28.12000 +0.25	28.12	27.26	27.90	106,815
03 Jun 24	27.87000 +1.03	28.01	26.62	26.99	147,986
31 May 24	26.84000 +0.44	27.39	26.02	26.61	206,774
30 May 24	26.40000 -0.30	26.89	26.18	26.77	105,856
29 May 24	26.69500 -0.43	26.98	26.51	26.60	139,575
28 May 24	27.13000 +0.11	27.64	26.61	27.18	130,111
24 May 24	27.02000 +0.29	27.75	26.62	26.84	191,022
23 May 24	26.73000 -0.15	27.20	26.27	27.00	127,249
22 May 24	26.88000 +0.46	26.93	25.86	26.16	216,116
21 May 24	26.42000 +0.37	26.99	25.53	25.94	186,087
20 May 24	26.05000 +0.82	26.10	24.96	25.50	110,456
17 May 24	25.23000 +0.25	25.25	24.61	25.03	98,391
16 May 24	24.98000 -0.41	25.75	24.75	25.44	145,930
15 May 24	25.39000 +0.20	25.86	25.08	25.48	112,475
14 May 24	25.19000 +1.21	25.76	24.25	24.25	224,343
13 May 24	23.98000 +1.02	24.43	23.19	23.19	141,933
10 May 24	22.96000 -0.06	23.14	22.59	22.98	125,607
09 May 24	23.02000 +0.52	23.50	22.40	22.43	186,831
08 May 24	22.50000 -0.48	22.86	22.24	22.34	116,113
07 May 24	22.98000 -0.01	23.33	22.81	22.94	177,472
06 May 24	22.99000 +0.11	23.30	22.49	23.01	231,792
03 May 24	22.88000 +0.27	25.75	22.55	24.08	377,203
02 May 24	22.61000 +0.78	22.64	21.61	21.90	175,324
01 May 24	21.83000 +0.69	22.64	21.00	21.32	161,899
30 Apr 24	21.14000 -0.68	22.03	21.14	21.60	209,706
29 Apr 24	21.82000 -0.56	22.58	21.75	22.39	105,132
26 Apr 24	22.38000 +0.86	22.63	21.35	21.52	192,027
25 Apr 24	21.52000 -0.71	22.00	21.45	21.97	114,457
24 Apr 24	22.23000 +0.01	23.12	22.07	22.40	170,750
23 Apr 24	22.22000 -0.37	23.14	22.16	22.57	177,225
22 Apr 24	22.59000 +0.00	23.14	22.08	22.65	253,445
19 Apr 24	22.59000 -0.40	23.15	22.42	22.82	156,860
18 Apr 24	22.99000 +0.34	23.06	22.50	22.59	147,087
17 Apr 24	22.65000 -0.30	23.13	22.46	23.00	138,191
16 Apr 24	22.95000 +0.03	23.51	22.34	22.62	222,386
15 Apr 24	22.92000 -0.51	23.65	22.75	23.65	170,763
12 Apr 24	23.43000 -0.79	24.08	23.26	23.90	100,311
11 Apr 24	24.22000 +0.43	24.50	23.89	23.89	76,129
10 Apr 24	23.79000 -0.32	24.15	23.11	23.54	156,828
09 Apr 24	24.11000 -0.55	24.74	23.92	24.74	105,300
08 Apr 24	24.66000 +0.17	24.87	24.28	24.68	100,986
05 Apr 24	24.49000 -0.25	25.00	23.84	24.50	171,999
04 Apr 24	24.74000 -1.26	26.42	24.65	26.42	198,925
03 Apr 24	26.00000 +0.06	26.56	25.75	25.75	213,436
02 Apr 24	25.94000 -0.62	26.39	25.36	26.16	106,772
01 Apr 24	26.56000 -0.62	27.15	26.36	27.10	133,401
28 Mar 24	27.18000 +0.16	27.27	26.67	27.07	265,091
27 Mar 24	27.02000 -0.15	27.60	26.72	27.32	118,918
26 Mar 24	27.17000 +0.30	28.34	26.89	27.36	89,048
25 Mar 24	26.87000 -0.64	27.64	26.51	27.64	109,729
22 Mar 24	27.51000 +0.13	28.40	26.42	27.02	192,932
21 Mar 24	27.38000 -1.19	29.02	27.11	28.80	168,744
20 Mar 24	28.57000 +1.04	28.90	27.20	27.36	200,071
19 Mar 24	27.53000 +0.37	28.18	26.95	27.07	145,239
18 Mar 24	27.16000 +0.26	28.17	26.30	27.01	132,229
15 Mar 24	26.90000 -0.70	28.24	26.78	27.21	421,932
14 Mar 24	27.60000 -2.97	30.64	27.02	30.64	229,011
13 Mar 24	30.57000 -0.21	30.76	30.01	30.50	124,079
12 Mar 24	30.78000 -0.09	31.24	30.32	30.84	135,775
11 Mar 24	30.87000 +0.03	31.47	30.01	30.63	156,245
08 Mar 24	30.84000 +0.26	31.79	30.53	31.00	172,314
07 Mar 24	30.58000 -1.55	32.50	30.36	32.50	163,232
06 Mar 24	32.13000 -0.37	33.26	31.56	33.20	154,532
05 Mar 24	32.50000 -1.30	34.00	32.41	33.34	130,729
04 Mar 24	33.80000 -1.47	35.53	33.27	35.53	146,299
01 Mar 24	35.27000 +0.21	36.29	34.38	34.96	204,341
29 Feb 24	35.06000 -4.91	40.72	34.26	39.50	415,929
28 Feb 24	39.97000 -1.72	41.99	39.59	41.48	149,426
27 Feb 24	41.69000 +3.36	41.97	38.25	38.92	188,209
26 Feb 24	38.33000 +2.46	38.79	35.53	35.57	91,545
23 Feb 24	35.87000 -0.20	36.79	35.16	36.30	44,342
22 Feb 24	36.07000 +0.16	36.81	35.83	36.32	53,928
21 Feb 24	35.91000 -1.33	37.07	35.27	36.34	56,831
20 Feb 24	37.24000 -1.15	38.00	36.23	37.57	68,869
16 Feb 24	38.39000 -1.10	39.70	38.19	39.10	66,858
15 Feb 24	39.49000 +0.60	39.65	38.09	39.60	86,893
14 Feb 24	38.89000 +1.06	39.07	37.41	38.08	70,584
13 Feb 24	37.83000 -3.79	39.99	37.33	39.59	112,495
12 Feb 24	41.62000 +0.44	43.43	40.05	41.56	154,362
09 Feb 24	41.18000 +1.81	41.88	39.47	39.57	92,638
08 Feb 24	39.37000 +1.53	39.69	37.79	38.00	58,710
07 Feb 24	37.84000 -0.96	38.95	37.28	38.80	63,258
06 Feb 24	38.80000 +1.73	38.80	36.75	36.75	67,691
05 Feb 24	37.07000 -0.11	37.42	36.18	37.04	55,049
02 Feb 24	37.18000 +0.86	37.75	35.60	35.72	58,070
01 Feb 24	36.32000 +0.90	36.73	34.83	35.61	80,673
31 Jan 24	35.42000 -1.56	37.10	35.30	36.89	58,769
30 Jan 24	36.98000 -1.22	38.15	36.59	37.86	51,833
29 Jan 24	38.20000 +0.97	38.25	36.71	37.26	73,306
26 Jan 24	37.23000 +1.85	37.37	35.52	35.76	86,444
25 Jan 24	35.38000 -1.40	38.07	35.12	37.60	128,284
24 Jan 24	36.78000 -2.03	39.93	36.54	39.45	107,968
23 Jan 24	38.81000 +0.02	39.57	38.34	39.57	86,264
22 Jan 24	38.79000 +2.67	39.97	36.70	36.70	123,130
19 Jan 24	36.12000 +0.04	36.58	35.00	36.58	56,669
18 Jan 24	36.08000 +0.16	36.85	35.15	36.24	62,513
17 Jan 24	35.92000 +0.31	36.04	34.61	35.01	60,303
16 Jan 24	35.61000 -0.66	36.38	35.30	35.78	67,319
12 Jan 24	36.27000 +0.22	37.00	35.98	36.48	64,528
11 Jan 24	36.05000 -0.17	36.41	35.06	36.10	49,394
10 Jan 24	36.22000 +0.40	36.25	35.32	35.63	46,131
09 Jan 24	35.82000 +0.64	36.35	34.00	34.43	63,221
08 Jan 24	35.18000 +1.45	35.35	33.63	33.64	48,630
05 Jan 24	33.73000 -0.70	35.13	32.89	34.13	87,732
04 Jan 24	34.43000 -0.25	34.90	34.15	34.90	62,746
03 Jan 24	34.68000 -0.75	36.68	34.27	35.14	83,324
02 Jan 24	35.43000 -0.69	36.78	35.00	36.00	99,500
29 Dec 23	36.12000 -2.38	38.51	36.06	38.51	93,319
28 Dec 23	38.50000 +0.95	38.95	36.90	37.46	108,782
27 Dec 23	37.55000 +1.06	37.55	36.19	36.45	74,747
26 Dec 23	36.49000 +0.16	36.76	35.90	36.27	96,553
22 Dec 23	36.33000 +1.44	36.46	34.94	35.37	76,511
21 Dec 23	34.89000 +0.48	35.22	34.25	35.07	102,830
20 Dec 23	34.41000 -2.11	37.04	34.29	36.40	154,241
19 Dec 23	36.52000 +0.11	36.85	35.95	36.41	88,837
18 Dec 23	36.41000 -0.42	37.09	36.21	36.91	107,569
15 Dec 23	36.83000 +0.45	37.45	36.05	36.68	163,055
14 Dec 23	36.38000 +1.15	36.50	35.43	35.80	152,227
13 Dec 23	35.23000 +1.41	35.28	33.02	33.93	115,165
12 Dec 23	33.82000 -0.18	34.42	32.27	34.01	83,961
11 Dec 23	34.00000 +0.01	34.97	33.25	34.06	189,108
08 Dec 23	33.99000 +0.51	34.09	32.92	33.48	130,774
07 Dec 23	33.48000 +0.03	33.86	32.64	33.58	112,910
06 Dec 23	33.45000 +0.17	34.40	33.31	33.79	76,358
05 Dec 23	33.28000 -0.49	33.59	32.94	33.50	113,787
04 Dec 23	33.77000 -0.26	34.14	32.22	34.00	97,861
01 Dec 23	34.03000 +0.64	34.16	32.88	33.39	115,718
30 Nov 23	33.39000 +0.06	33.77	32.80	33.76	264,320
29 Nov 23	33.33000 +1.18	33.64	32.71	32.71	151,584
28 Nov 23	32.15000 -0.39	32.81	31.90	32.40	77,878
27 Nov 23	32.54000 -0.18	33.01	32.28	32.70	82,321
24 Nov 23	32.72000 +0.25	33.15	32.17	32.23	31,709
22 Nov 23	32.47000 -0.58	33.83	31.35	33.51	51,935
21 Nov 23	33.05000 +0.85	33.32	31.65	32.13	98,039
20 Nov 23	32.20000 -1.90	34.41	32.16	34.20	144,828
17 Nov 23	34.10000 +0.02	34.44	32.95	34.14	190,458
16 Nov 23	34.08000 +0.35	35.14	33.38	33.74	103,913
15 Nov 23	33.73000 +1.20	33.86	32.76	32.78	165,674
14 Nov 23	32.53000 +1.49	32.67	31.30	32.12	164,959
13 Nov 23	31.04000 +0.64	31.45	30.20	30.39	134,656
10 Nov 23	30.40000 +0.45	30.65	29.25	30.10	106,621
09 Nov 23	29.95000 +0.75	30.27	28.50	29.30	189,541
08 Nov 23	29.20000 +0.66	30.09	28.16	28.59	109,987
07 Nov 23	28.54000 +0.63	30.77	26.59	26.59	196,450
06 Nov 23	27.91000 -0.34	28.75	27.24	28.00	126,474
03 Nov 23	28.25000 +0.96	28.53	27.60	27.84	70,000
02 Nov 23	27.29000 +1.19	27.42	26.34	26.82	53,363
01 Nov 23	26.10000 +0.16	26.21	25.36	25.96	57,952
31 Oct 23	25.94000 +0.24	26.39	25.50	25.58	60,285
30 Oct 23	25.70000 -0.58	27.10	25.58	26.69	86,520
27 Oct 23	26.28000 +0.01	26.71	25.74	26.32	72,567
26 Oct 23	26.27000 -0.39	27.02	25.85	26.85	61,430
25 Oct 23	26.66000 -1.57	28.23	26.60	28.01	66,243
24 Oct 23	28.23000 +1.63	28.29	26.68	26.97	52,599
23 Oct 23	26.60000 -0.56	27.16	26.45	27.05	62,422
20 Oct 23	27.16000 +0.07	27.35	26.60	27.07	73,405
19 Oct 23	27.09000 -0.28	28.22	26.97	27.45	41,573
18 Oct 23	27.37000 -1.06	28.89	27.07	27.91	71,557
17 Oct 23	28.43000 -0.91	30.04	28.33	28.96	84,147
16 Oct 23	29.34000 +1.09	29.54	28.09	28.56	51,942
13 Oct 23	28.25000 -0.68	29.01	27.85	28.75	100,339
12 Oct 23	28.93000 -2.86	31.87	28.44	31.87	107,787
11 Oct 23	31.79000 -0.05	32.33	31.66	32.06	37,790
10 Oct 23	31.84000 +0.22	32.58	31.65	31.65	46,914
09 Oct 23	31.62000 -0.33	31.87	30.83	31.43	40,993
06 Oct 23	31.95000 -0.21	32.94	30.37	31.94	78,723
05 Oct 23	32.16000 +0.53	32.54	31.20	31.38	71,854
04 Oct 23	31.63000 +1.13	31.82	30.01	30.94	77,609
03 Oct 23	30.50000 -1.37	31.85	30.24	31.59	108,747
02 Oct 23	31.87000 -0.62	33.20	31.68	32.41	83,001
29 Sep 23	32.49000 -0.27	34.61	32.36	33.41	149,141
28 Sep 23	32.76000 +0.02	33.35	32.25	32.62	72,567
27 Sep 23	32.74000 +0.32	33.23	32.46	32.95	57,355
26 Sep 23	32.42000 -2.05	34.23	32.30	34.23	93,746
25 Sep 23	34.47000 +1.94	35.09	32.42	32.42	85,950
22 Sep 23	32.53000 -0.03	33.04	32.23	32.82	71,106
21 Sep 23	32.56000 -1.99	34.78	32.34	34.23	103,966
20 Sep 23	34.55000 +0.68	35.95	34.04	34.04	116,828
19 Sep 23	33.87000 +0.51	34.69	32.34	33.37	85,689
18 Sep 23	33.36000 -0.16	33.80	32.89	33.48	51,741
15 Sep 23	33.52000 +1.45	33.69	31.47	31.96	339,876
14 Sep 23	32.07000 -2.23	35.72	31.98	34.66	213,145
13 Sep 23	34.30000 -0.31	34.77	33.74	34.51	107,502
12 Sep 23	34.61000 -0.01	35.05	34.35	34.35	64,110
11 Sep 23	34.62000 +0.81	35.01	33.75	34.37	76,441
08 Sep 23	33.81000 +0.31	33.93	33.11	33.64	50,696
07 Sep 23	33.50000 -0.99	34.26	32.71	34.26	87,366
06 Sep 23	34.49000 -1.23	35.75	33.67	35.72	70,038
05 Sep 23	35.72000 +1.14	36.00	33.77	34.62	196,484
01 Sep 23	34.58000 +1.84	34.79	32.97	32.97	108,167
31 Aug 23	32.74000 -0.11	33.01	32.17	32.72	337,702
30 Aug 23	32.85000 +1.00	33.34	31.50	31.64	107,842
29 Aug 23	31.85000 +1.42	32.15	29.70	30.35	93,101
28 Aug 23	30.43000 -0.96	31.83	30.12	31.45	101,471
25 Aug 23	31.39000 +0.36	31.86	30.51	31.10	64,361
24 Aug 23	31.03000 -1.41	32.60	31.02	32.53	113,604
23 Aug 23	32.44000 +0.83	32.53	31.31	31.61	46,509
22 Aug 23	31.61000 -0.44	32.70	31.38	32.25	65,563
21 Aug 23	32.05000 -0.45	33.00	31.81	32.49	58,669
18 Aug 23	32.50000 -1.11	33.36	31.75	32.93	106,830
17 Aug 23	33.61000 -0.97	34.67	33.50	34.67	73,063
16 Aug 23	34.58000 -0.54	35.46	34.17	34.92	43,008
15 Aug 23	35.12000 +0.51	35.92	34.05	34.38	84,886
14 Aug 23	34.61000 +0.54	34.64	33.28	34.00	61,690
11 Aug 23	34.07000 -0.11	34.49	33.37	33.90	68,605
10 Aug 23	34.18000 -0.38	35.52	33.93	34.70	58,201
09 Aug 23	34.56000 -1.56	36.25	34.31	36.00	83,704
08 Aug 23	36.12000 +0.00	36.33	34.84	35.94	65,453
07 Aug 23	36.12000 -0.54	36.68	32.90	36.60	151,992
04 Aug 23	36.66000 +0.86	38.35	35.95	36.00	218,134
03 Aug 23	35.80000 +6.48	36.22	32.00	32.00	565,088
02 Aug 23	29.32000 -0.92	30.53	28.83	30.28	193,561
01 Aug 23	30.24000 +0.64	30.49	28.50	29.58	59,214
31 Jul 23	29.60000 -0.34	30.58	29.18	29.95	141,575
28 Jul 23	29.94000 +1.64	30.10	28.20	28.77	91,542
27 Jul 23	28.30000 -0.71	29.30	28.00	29.29	109,436
26 Jul 23	29.01000 +0.31	29.19	27.96	28.50	68,851
25 Jul 23	28.70000 +0.48	28.73	28.10	28.32	58,609
24 Jul 23	28.22000 -0.17	28.49	27.26	28.49	52,815
21 Jul 23	28.39000 -0.57	29.27	28.27	29.27	62,488
20 Jul 23	28.96000 -0.98	29.73	28.96	29.73	63,993
19 Jul 23	29.94000 +0.13	31.53	29.47	30.04	133,483
18 Jul 23	29.81000 +0.07	30.25	29.19	29.78	127,145
17 Jul 23	29.74000 +0.49	30.11	28.95	29.16	64,650
14 Jul 23	29.25000 -0.58	29.66	28.95	29.66	59,576
13 Jul 23	29.83000 +0.41	30.22	29.40	29.65	53,062
12 Jul 23	29.42000 +0.79	29.63	28.60	29.38	69,639
11 Jul 23	28.63000 -0.23	29.67	28.32	28.77	63,410
10 Jul 23	28.86000 +0.46	29.22	27.40	28.18	47,214
07 Jul 23	28.40000 +0.84	28.82	27.56	27.56	59,580
06 Jul 23	27.56000 -0.35	27.87	26.68	27.30	85,052
05 Jul 23	27.91000 -2.46	29.99	27.17	29.99	98,976
03 Jul 23	30.37000 +0.93	30.89	29.19	29.19	92,666
30 Jun 23	29.44000 +0.90	30.19	28.79	28.79	132,285
29 Jun 23	28.54000 +0.34	29.31	27.90	28.22	123,615
28 Jun 23	28.20000 +0.63	28.40	27.49	27.49	40,528
27 Jun 23	27.57000 +0.78	27.93	26.31	26.79	78,711
26 Jun 23	26.79000 -1.30	28.47	26.73	27.96	79,412
23 Jun 23	28.09000 -0.14	28.50	27.74	27.74	195,483
22 Jun 23	28.23000 +0.14	28.58	27.75	27.98	57,225
21 Jun 23	28.09000 +0.29	28.59	26.90	27.53	69,291
20 Jun 23	27.80000 -0.05	27.95	27.03	27.78	115,658
16 Jun 23	27.85000 -1.36	29.62	27.61	29.62	118,818
15 Jun 23	29.21000 -1.64	32.00	29.09	30.36	211,621
14 Jun 23	30.85000 +0.14	31.02	30.26	30.70	81,788
13 Jun 23	30.71000 +0.49	31.17	30.50	30.60	73,295
12 Jun 23	30.22000 +0.13	30.81	30.01	30.23	97,436
09 Jun 23	30.09000 -0.86	31.46	29.90	31.07	128,594
08 Jun 23	30.95000 -0.51	31.54	30.44	31.21	97,786
07 Jun 23	31.46000 -1.05	32.49	31.19	32.48	126,447
06 Jun 23	32.51000 +2.43	32.94	29.82	29.82	227,594
05 Jun 23	30.08000 -0.36	30.24	29.50	30.07	78,318
02 Jun 23	30.44000 +1.57	30.46	28.37	29.44	175,412
01 Jun 23	28.87000 -1.99	31.68	28.56	30.65	243,768
31 May 23	30.86000 +0.30	31.18	29.40	30.49	455,068
30 May 23	30.56000 +0.29	31.47	29.99	30.82	234,915
26 May 23	30.27000 -0.08	31.04	29.68	30.32	179,559
25 May 23	30.35000 -0.30	31.20	30.27	30.79	169,690
24 May 23	30.65000 -0.64	31.34	29.77	30.92	228,175
23 May 23	31.29000 -0.80	32.76	31.06	32.00	188,674
22 May 23	32.09000 +1.22	32.59	30.93	30.93	252,977
19 May 23	30.87000 +0.54	31.26	30.34	30.50	149,943
18 May 23	30.33000 -0.53	31.97	28.90	30.85	279,177
17 May 23	30.86000 +0.57	31.32	29.70	30.18	192,801
16 May 23	30.29000 +1.76	30.46	28.09	28.34	245,842
15 May 23	28.53000 +2.13	28.79	26.00	26.44	177,634
12 May 23	26.40000 +0.07	28.15	25.22	26.78	398,093
11 May 23	26.33000 +6.41	26.49	22.01	24.90	871,515
10 May 23	19.92000 -0.11	20.59	19.87	20.44	80,032
09 May 23	20.03000 +0.25	20.37	19.39	19.48	86,481
08 May 23	19.78000 +0.29	19.90	19.20	19.74	66,635
05 May 23	19.49000 +1.14	19.81	18.16	18.67	69,599
04 May 23	18.35000 +0.16	18.52	17.61	17.98	94,643
03 May 23	18.19000 +1.46	18.41	16.73	16.73	203,007
02 May 23	16.73000 -0.35	17.23	16.70	17.05	62,652
01 May 23	17.08000 +0.04	17.88	17.00	17.09	43,506
28 Apr 23	17.04000 +0.12	17.47	16.76	16.88	48,857
27 Apr 23	16.92000 -0.19	17.61	16.79	17.26	47,647
26 Apr 23	17.11000 +0.58	17.28	16.42	16.53	78,861
25 Apr 23	16.53000 +0.02	16.96	16.13	16.31	78,023
24 Apr 23	16.51000 -0.53	17.08	16.35	16.98	73,829
21 Apr 23	17.04000 -0.14	17.64	16.80	17.16	44,491
20 Apr 23	17.18000 -0.39	17.61	17.00	17.34	43,113
19 Apr 23	17.57000 -0.11	17.68	17.00	17.38	59,497
18 Apr 23	17.68000 -0.06	18.34	17.25	17.87	75,401
17 Apr 23	17.74000 +0.05	18.13	17.51	17.72	68,389
14 Apr 23	17.69000 -0.59	18.41	17.52	18.13	79,393
13 Apr 23	18.28000 +0.75	18.49	17.53	17.72	108,766
12 Apr 23	17.53000 -0.93	18.63	17.39	18.63	118,569
11 Apr 23	18.46000 -0.21	18.84	18.24	18.76	80,954
10 Apr 23	18.67000 -0.09	18.85	17.83	18.69	69,721
06 Apr 23	18.76000 -0.15	19.19	18.67	18.98	68,542
05 Apr 23	18.91000 -0.98	20.18	18.82	19.60	74,876
04 Apr 23	19.89000 -0.49	20.11	19.63	19.88	38,364
03 Apr 23	20.38000 +0.73	20.57	19.40	19.40	63,391
31 Mar 23	19.65000 +0.62	19.89	19.06	19.16	67,600
30 Mar 23	19.03000 -0.20	19.88	18.90	19.31	36,579
29 Mar 23	19.23000 +0.42	19.40	18.54	19.07	45,388
28 Mar 23	18.81000 -0.34	19.09	18.69	19.03	23,168
27 Mar 23	19.15000 +0.66	19.32	18.36	18.80	42,919
24 Mar 23	18.49000 -0.57	19.05	18.08	18.80	35,280
23 Mar 23	19.06000 +0.68	19.21	18.54	18.54	71,333
22 Mar 23	18.38000 +0.10	19.74	18.11	18.25	81,505
21 Mar 23	18.28000 +0.83	18.35	17.11	17.80	74,662
20 Mar 23	17.45000 -0.09	17.82	16.86	17.61	84,447
17 Mar 23	17.54000 -0.88	18.32	17.26	18.13	128,228
16 Mar 23	18.42000 -0.36	18.88	17.85	18.62	121,988
15 Mar 23	18.78000 +0.00	19.38	18.20	18.25	88,349
14 Mar 23	18.78000 -0.25	19.68	18.56	19.68	58,453
13 Mar 23	19.03000 -0.91	20.10	18.87	19.40	74,650
10 Mar 23	19.94000 -1.04	20.83	19.65	20.83	88,477
09 Mar 23	20.98000 -0.39	21.70	20.93	21.19	67,149
08 Mar 23	21.37000 +0.29	21.44	20.15	21.15	74,107
07 Mar 23	21.08000 -0.04	21.89	21.00	21.11	55,022
06 Mar 23	21.12000 +0.07	21.55	20.55	21.02	74,196
03 Mar 23	21.05000 +1.58	21.50	19.54	19.54	91,762
02 Mar 23	19.47000 -0.52	19.84	16.98	19.40	160,355
01 Mar 23	19.99000 -0.40	20.18	19.42	20.18	115,850
28 Feb 23	20.39000 +0.55	20.82	19.58	19.74	61,319
27 Feb 23	19.84000 +0.51	20.09	18.91	19.45	98,065
24 Feb 23	19.33000 -1.53	20.30	19.26	20.30	73,295
23 Feb 23	20.86000 +0.41	21.03	20.44	20.83	71,310
22 Feb 23	20.45000 -0.71	21.75	20.33	21.02	203,752
21 Feb 23	21.16000 -1.40	22.49	21.07	22.02	105,037
17 Feb 23	22.56000 +0.44	22.94	21.65	22.14	125,237
16 Feb 23	22.12000 -0.25	23.00	21.70	21.79	59,342
15 Feb 23	22.37000 +1.14	22.46	20.99	21.11	29,775
14 Feb 23	21.23000 +0.36	21.56	20.50	20.77	33,359
13 Feb 23	20.87000 +0.66	20.95	20.15	20.35	44,889
10 Feb 23	20.21000 -0.06	20.40	19.75	20.19	43,580
09 Feb 23	20.27000 -0.79	21.60	20.13	21.44	73,872
08 Feb 23	21.06000 +0.05	21.53	20.79	20.81	39,126
07 Feb 23	21.01000 +0.29	21.19	20.39	20.63	92,757
06 Feb 23	20.72000 -0.90	21.24	20.65	21.20	61,165
03 Feb 23	21.62000 -0.38	22.45	21.35	21.56	56,559
02 Feb 23	22.00000 +1.26	22.49	21.22	21.26	115,431
01 Feb 23	20.74000 +0.76	21.11	19.86	20.22	100,671
31 Jan 23	19.98000 +0.03	20.61	19.90	20.00	171,271
30 Jan 23	19.95000 -1.42	21.51	19.95	20.93	77,245
27 Jan 23	21.37000 +0.02	21.56	20.91	21.34	46,979
26 Jan 23	21.35000 -0.45	22.10	21.26	22.10	60,521
25 Jan 23	21.80000 +0.37	21.84	20.09	21.01	47,856
24 Jan 23	21.43000 -0.17	21.75	20.85	21.35	65,566
23 Jan 23	21.60000 +0.32	21.81	21.18	21.41	36,222
20 Jan 23	21.28000 +0.43	21.44	20.85	21.22	59,376
19 Jan 23	20.85000 -0.36	21.55	20.52	20.82	46,346
18 Jan 23	21.21000 -0.66	22.90	20.81	22.24	54,981
17 Jan 23	21.87000 +1.06	21.92	20.47	20.98	49,088
13 Jan 23	20.81000 +0.17	21.20	19.93	20.43	40,810
12 Jan 23	20.64000 +0.57	20.91	18.90	20.14	78,574
11 Jan 23	20.07000 +0.33	20.27	19.71	19.71	40,524
10 Jan 23	19.74000 +0.35	19.94	18.91	19.30	36,834
09 Jan 23	19.39000 +1.23	19.79	18.26	18.26	73,224
06 Jan 23	18.16000 +0.11	18.33	17.44	18.10	46,301
05 Jan 23	18.05000 -1.03	18.85	17.97	18.84	27,780
04 Jan 23	19.08000 +0.65	19.13	18.30	18.61	36,299
03 Jan 23	18.43000 -0.06	19.34	17.97	18.93	40,145
30 Dec 22	18.49000 +0.22	18.67	17.92	17.92	54,100
29 Dec 22	18.27000 +0.52	18.45	17.58	18.18	45,119
28 Dec 22	17.75000 -0.23	17.94	17.43	17.84	58,680
27 Dec 22	17.98000 -0.88	18.90	17.88	18.70	41,474
23 Dec 22	18.86000 +0.25	19.02	18.21	18.40	46,473
22 Dec 22	18.61000 -0.43	19.64	18.16	18.93	71,664
21 Dec 22	19.04000 +0.55	19.61	18.36	18.54	57,907
20 Dec 22	18.49000 -0.32	19.10	18.01	18.81	71,118
19 Dec 22	18.81000 -1.05	19.88	18.58	19.88	96,326
16 Dec 22	19.86000 -0.73	20.40	19.80	20.09	147,577
15 Dec 22	20.59000 -0.88	21.42	20.40	20.92	72,086
14 Dec 22	21.47000 -0.36	22.05	21.10	21.75	51,880
13 Dec 22	21.83000 -0.33	23.58	21.77	23.58	73,100
12 Dec 22	22.16000 +0.42	22.57	21.56	21.56	33,056
09 Dec 22	21.74000 -0.45	22.45	21.65	22.19	45,602
08 Dec 22	22.19000 +0.69	22.68	21.18	21.45	63,674
07 Dec 22	21.50000 -0.56	23.29	21.41	22.00	101,312
06 Dec 22	22.06000 -1.07	23.15	21.79	23.07	61,290
05 Dec 22	23.13000 -0.06	25.33	22.88	22.89	220,285
02 Dec 22	23.19000 +1.51	23.31	21.15	21.30	137,829
01 Dec 22	21.68000 -0.60	23.40	21.15	22.77	110,829
30 Nov 22	22.28000 +0.78	22.32	21.28	21.74	224,424
29 Nov 22	21.50000 -0.02	21.77	21.19	21.65	72,489
28 Nov 22	21.52000 -0.42	22.01	21.22	21.62	47,404
25 Nov 22	21.94000 -0.39	23.08	21.76	22.10	44,685
23 Nov 22	22.33000 +0.57	22.33	21.35	21.67	63,531
22 Nov 22	21.76000 -0.16	21.96	21.40	21.88	78,002
21 Nov 22	21.92000 -0.16	22.34	21.59	21.85	94,561
18 Nov 22	22.08000 -1.32	24.14	21.97	24.05	103,118
17 Nov 22	23.40000 +0.18	23.80	22.62	22.62	88,845
16 Nov 22	23.22000 -0.88	24.29	23.03	24.16	152,549
15 Nov 22	24.10000 +2.23	24.15	22.58	22.71	119,505
14 Nov 22	21.87000 -0.49	22.52	21.30	21.95	110,905
11 Nov 22	22.36000 +0.10	23.25	21.33	22.14	120,137
10 Nov 22	22.26000 +2.21	22.33	20.75	21.28	144,537
09 Nov 22	20.05000 -2.82	22.93	19.93	22.93	207,654
08 Nov 22	22.87000 +9.71	23.55	20.86	20.86	385,417
14 Oct 22	13.16000 -0.37	13.80	12.97	13.63	48,219
13 Oct 22	13.53000 +0.55	13.55	12.45	12.64	54,917
12 Oct 22	12.98000 -0.19	13.28	12.63	13.13	60,249
11 Oct 22	13.17000 +0.03	13.57	12.50	13.01	75,743
10 Oct 22	13.14000 -0.42	13.72	12.95	13.58	49,827
07 Oct 22	13.56000 -0.68	14.11	13.42	14.11	65,825
06 Oct 22	14.24000 +0.10	14.47	13.93	14.21	34,975
05 Oct 22	14.14000 -0.35	14.72	14.03	14.27	63,938
04 Oct 22	14.49000 +0.83	14.87	13.99	13.99	89,504
03 Oct 22	13.66000 +0.11	13.86	13.32	13.84	53,629
30 Sep 22	13.55000 -0.51	14.44	13.52	13.80	101,135
29 Sep 22	14.06000 -0.41	14.34	13.62	14.04	44,583
28 Sep 22	14.47000 +0.84	14.57	13.26	13.51	68,452
27 Sep 22	13.63000 +0.37	13.87	12.90	13.63	105,643
26 Sep 22	13.26000 -0.54	14.77	13.08	13.86	135,764
23 Sep 22	13.80000 -0.57	14.33	13.53	14.04	192,312
22 Sep 22	14.37000 -0.31	14.73	13.94	14.69	65,192
21 Sep 22	14.68000 -0.55	15.90	14.35	15.35	99,053
20 Sep 22	15.23000 -0.91	15.86	14.83	15.86	104,899
19 Sep 22	16.14000 -0.47	16.95	16.05	16.23	84,885
16 Sep 22	16.61000 -0.76	16.88	15.64	16.72	283,137
15 Sep 22	17.37000 +0.45	17.73	16.79	16.79	86,101
14 Sep 22	16.92000 +0.28	17.08	16.30	16.61	60,179
13 Sep 22	16.64000 -0.68	17.21	16.50	16.60	49,234
12 Sep 22	17.32000 +0.18	17.39	16.36	17.13	69,000
09 Sep 22	17.14000 +0.28	17.47	17.00	17.00	40,724
08 Sep 22	16.86000 +0.44	17.03	16.06	16.22	114,851
07 Sep 22	16.42000 +0.39	16.50	15.60	15.78	97,591
06 Sep 22	16.03000 -0.64	16.95	15.75	16.67	84,719
02 Sep 22	16.67000 +0.08	16.97	16.24	16.84	55,923
01 Sep 22	16.59000 -1.23	18.02	15.90	17.77	93,308
31 Aug 22	17.82000 -0.25	18.39	17.15	18.21	281,629
30 Aug 22	18.07000 +0.67	18.12	17.48	17.59	60,248
29 Aug 22	17.40000 -0.55	18.59	17.28	17.61	57,167
26 Aug 22	17.95000 -0.67	18.78	17.84	18.72	78,868
25 Aug 22	18.62000 +0.94	18.74	17.77	18.01	42,465
24 Aug 22	17.68000 +0.64	18.25	17.04	17.04	31,933
23 Aug 22	17.04000 -0.44	18.17	16.98	17.34	63,226
22 Aug 22	17.48000 +0.09	17.62	16.53	16.98	52,313
19 Aug 22	17.39000 -1.32	18.21	16.39	18.21	66,517
18 Aug 22	18.71000 -0.67	20.29	18.52	19.28	64,867
17 Aug 22	19.38000 -0.43	20.29	18.68	19.28	59,257
16 Aug 22	19.81000 -0.01	19.99	18.93	19.46	53,099
15 Aug 22	19.82000 -0.63	21.15	19.48	20.14	58,379
12 Aug 22	20.45000 +1.06	20.45	18.64	19.64	69,426
11 Aug 22	19.39000 +0.13	20.04	18.88	19.39	63,021
10 Aug 22	19.26000 +1.20	20.15	18.71	18.75	137,883
09 Aug 22	18.06000 -0.49	18.54	17.81	18.26	101,253
08 Aug 22	18.55000 +0.98	18.61	17.27	17.27	78,330
05 Aug 22	17.57000 +0.29	17.81	16.76	17.00	126,332
04 Aug 22	17.28000 +0.57	18.92	16.66	17.25	186,446
03 Aug 22	16.71000 +0.93	16.89	16.00	16.00	96,642
02 Aug 22	15.78000 +0.65	15.82	14.66	14.96	90,787
01 Aug 22	15.13000 -0.18	15.45	14.78	15.13	96,251
29 Jul 22	15.31000 +0.22	15.50	14.79	14.94	139,773
28 Jul 22	15.09000 +0.36	15.55	14.21	14.65	72,398
27 Jul 22	14.73000 +0.61	15.20	14.01	14.33	93,752
26 Jul 22	14.12000 -0.73	15.33	13.93	14.59	84,815
25 Jul 22	14.85000 -0.36	15.31	14.50	15.31	114,732
22 Jul 22	15.21000 -0.72	16.00	14.94	15.85	83,556
21 Jul 22	15.93000 +1.11	15.95	14.60	14.81	106,727
20 Jul 22	14.82000 +1.24	15.05	13.59	13.74	273,370
19 Jul 22	13.58000 +0.50	13.82	13.03	13.26	317,911
18 Jul 22	13.08000 -1.07	15.17	13.08	14.23	129,388
15 Jul 22	14.15000 +0.57	14.22	13.10	13.84	257,865
14 Jul 22	13.58000 -0.58	14.09	13.46	14.03	75,154
13 Jul 22	14.16000 -0.37	14.48	14.00	14.22	78,488
12 Jul 22	14.53000 -0.60	15.84	14.30	15.13	74,737
11 Jul 22	15.13000 -1.19	15.98	14.52	15.98	73,020
08 Jul 22	16.32000 +1.23	16.50	14.94	14.99	152,193
07 Jul 22	15.09000 +1.20	15.15	13.81	13.93	109,605
06 Jul 22	13.89000 -0.68	14.92	13.78	14.51	79,450
05 Jul 22	14.57000 +0.38	14.60	13.69	14.07	89,649
01 Jul 22	14.19000 +0.05	14.45	13.82	14.09	82,038
30 Jun 22	14.14000 +0.04	14.74	13.52	13.86	199,260
29 Jun 22	14.10000 -0.78	14.86	14.02	14.75	107,940
28 Jun 22	14.88000 -0.59	15.74	14.82	15.46	102,550
27 Jun 22	15.47000 -1.02	16.68	15.11	16.52	167,029
24 Jun 22	16.49000 +0.57	16.63	15.90	16.07	194,938
23 Jun 22	15.92000 +0.49	15.95	15.17	15.43	69,731
22 Jun 22	15.43000 +0.02	16.00	15.10	15.10	58,778
21 Jun 22	15.41000 +0.12	15.92	15.36	15.87	71,257
17 Jun 22	15.29000 +0.01	15.96	15.12	15.26	194,935
16 Jun 22	15.28000 -0.46	15.50	14.85	15.30	76,321
15 Jun 22	15.74000 +0.54	16.05	15.19	15.45	76,065
14 Jun 22	15.20000 +0.13	15.51	14.81	15.14	90,068
13 Jun 22	15.07000 -1.37	16.02	15.03	15.65	157,862
10 Jun 22	16.44000 -0.96	17.49	16.28	16.99	109,558
09 Jun 22	17.40000 -0.03	17.50	16.84	17.14	76,999
08 Jun 22	17.43000 +0.63	17.65	16.83	16.84	73,173
07 Jun 22	16.80000 +0.36	16.85	16.00	16.48	93,056
06 Jun 22	16.44000 -0.26	16.95	16.12	16.95	97,751
03 Jun 22	16.70000 -0.31	17.07	16.05	16.83	98,225
02 Jun 22	17.01000 +0.56	17.09	16.50	16.50	104,046
01 Jun 22	16.45000 -0.81	17.64	16.25	17.26	120,296
31 May 22	17.26000 +0.44	17.81	16.52	16.92	271,437
27 May 22	16.82000 +0.85	17.12	16.03	16.03	71,183
26 May 22	15.97000 +0.26	16.69	15.86	15.86	64,647
25 May 22	15.71000 +0.35	16.06	15.13	15.40	87,713
24 May 22	15.36000 -1.18	16.44	15.23	16.35	163,704
23 May 22	16.54000 -0.45	17.16	16.30	16.98	135,323
20 May 22	16.99000 +0.17	17.22	16.36	17.22	157,809
19 May 22	16.82000 -0.11	17.28	16.66	16.77	159,550
18 May 22	16.93000 -1.00	17.86	16.71	17.70	166,803
17 May 22	17.93000 +0.32	18.06	17.19	17.73	131,803
16 May 22	17.61000 -0.70	18.86	17.25	17.97	221,659
13 May 22	18.31000 -1.89	20.95	17.09	20.95	308,893
12 May 22	20.20000 +0.54	20.70	18.99	19.32	180,231
11 May 22	19.66000 -1.24	21.41	19.23	20.95	170,343
10 May 22	20.90000 -0.25	21.73	20.02	21.63	133,277
09 May 22	21.15000 -0.59	21.59	19.95	21.25	158,036
06 May 22	21.74000 -2.69	24.12	21.49	24.12	163,502
05 May 22	24.43000 -2.94	27.14	24.10	26.68	78,462
04 May 22	27.37000 +0.69	27.60	25.51	26.67	66,901
03 May 22	26.68000 -0.34	27.50	25.83	26.66	100,175
02 May 22	27.02000 +1.15	27.02	25.68	25.68	55,618
29 Apr 22	25.87000 -0.21	26.82	25.79	26.07	88,814
28 Apr 22	26.08000 +1.14	26.95	24.58	25.09	110,695
27 Apr 22	24.94000 -0.13	25.70	24.51	25.00	95,577
26 Apr 22	25.07000 -1.29	25.99	25.07	25.99	68,246
25 Apr 22	26.36000 +0.63	26.69	25.30	25.78	108,512
22 Apr 22	25.73000 -0.30	26.58	25.53	25.80	82,305
21 Apr 22	26.03000 -1.00	27.86	25.23	27.50	118,254
20 Apr 22	27.03000 -0.64	28.34	26.49	27.73	68,852
19 Apr 22	27.67000 +1.28	28.01	26.16	26.16	73,508
18 Apr 22	26.39000 -0.20	26.91	25.64	26.23	71,668
14 Apr 22	26.59000 -1.66	28.26	26.46	27.89	69,462
13 Apr 22	28.25000 +0.25	28.37	27.30	28.06	108,927
12 Apr 22	28.00000 +0.57	28.79	27.44	27.91	107,470
11 Apr 22	27.43000 +0.01	27.96	26.57	27.03	83,531
08 Apr 22	27.42000 -0.42	28.11	25.27	27.47	88,287
07 Apr 22	27.84000 +0.21	27.89	26.51	27.61	90,398
06 Apr 22	27.63000 +1.31	28.64	25.27	26.29	206,438
05 Apr 22	26.32000 -1.42	28.11	26.26	27.86	81,112
04 Apr 22	27.74000 +1.33	28.02	26.05	26.72	147,721
01 Apr 22	26.41000 +0.04	26.72	25.63	26.34	140,388
31 Mar 22	26.37000 -1.13	28.39	26.29	27.33	219,524
30 Mar 22	27.50000 +0.64	28.00	26.12	26.82	141,812
29 Mar 22	26.86000 +1.84	26.93	25.24	25.24	109,457
28 Mar 22	25.02000 +0.00	25.40	24.15	24.89	132,211
25 Mar 22	25.02000 -0.22	26.38	24.26	25.57	157,533
24 Mar 22	25.24000 -0.59	26.61	24.75	26.07	239,054
23 Mar 22	25.83000 -0.70	27.56	25.58	26.32	105,926
22 Mar 22	26.53000 +0.79	26.78	25.38	25.81	95,452
21 Mar 22	25.74000 -0.76	26.49	25.11	26.20	82,973
18 Mar 22	26.50000 -0.14	27.61	26.09	26.09	183,278
17 Mar 22	26.64000 +0.79	26.66	25.53	25.53	136,119
16 Mar 22	25.85000 +1.54	25.95	24.61	24.61	104,922
15 Mar 22	24.31000 +1.01	24.51	22.98	23.31	111,579
14 Mar 22	23.30000 -1.77	24.87	22.79	24.87	114,416
11 Mar 22	25.07000 -1.26	27.32	24.97	26.76	97,269
10 Mar 22	26.33000 +0.96	27.89	25.79	25.81	136,247
09 Mar 22	25.37000 +1.62	25.79	24.31	24.33	144,624
08 Mar 22	23.75000 +1.14	24.77	21.73	22.48	164,596
07 Mar 22	22.61000 +0.46	23.33	21.50	22.50	295,169
04 Mar 22	22.15000 -2.33	24.33	21.72	24.06	315,727
03 Mar 22	24.48000 -5.07	28.80	23.77	28.80	622,736
02 Mar 22	29.55000 +0.29	30.24	28.61	29.63	86,716
01 Mar 22	29.26000 -0.87	31.03	29.17	30.16	93,204
28 Feb 22	30.13000 +0.67	30.42	29.19	29.19	91,506
25 Feb 22	29.46000 -0.45	29.94	28.55	29.86	66,457
24 Feb 22	29.91000 +1.00	29.92	27.26	27.88	104,730
23 Feb 22	28.91000 -0.39	29.96	28.70	29.70	119,417
22 Feb 22	29.30000 -0.29	30.06	28.90	29.27	78,198
18 Feb 22	29.59000 -1.10	30.44	28.97	30.44	64,081
17 Feb 22	30.69000 -1.85	32.49	30.58	32.08	91,189
16 Feb 22	32.54000 +0.52	32.62	31.17	31.17	87,224
15 Feb 22	32.02000 +2.47	32.23	30.02	30.05	174,204
14 Feb 22	29.55000 +1.65	29.99	27.84	27.84	207,434
11 Feb 22	27.90000 -0.59	29.25	27.59	28.72	106,510
10 Feb 22	28.49000 -1.50	29.87	28.29	29.44	121,724
09 Feb 22	29.99000 +0.45	30.72	29.00	30.04	100,074
08 Feb 22	29.54000 +0.52	30.36	28.63	28.82	60,678
07 Feb 22	29.02000 +0.00	30.01	28.21	29.09	73,325
04 Feb 22	29.02000 +0.65	29.27	28.09	28.30	64,086
03 Feb 22	28.37000 -0.63	29.37	28.00	28.76	146,509
02 Feb 22	29.00000 -1.23	30.95	28.24	30.89	136,890
01 Feb 22	30.23000 -1.47	32.10	29.41	31.93	147,791
31 Jan 22	31.70000 +2.04	31.90	29.51	29.83	145,684
28 Jan 22	29.66000 +0.41	30.35	28.01	29.07	125,662
27 Jan 22	29.25000 -2.34	32.36	29.05	31.82	152,353
26 Jan 22	31.59000 -1.83	34.83	31.39	34.28	243,294
25 Jan 22	33.42000 -1.72	34.97	32.34	34.04	267,357
24 Jan 22	35.14000 +2.69	35.22	30.00	31.67	232,061
21 Jan 22	32.45000 -0.15	35.65	32.08	32.08	502,341
20 Jan 22	32.60000 -1.01	35.50	32.47	33.79	106,865
19 Jan 22	33.61000 -1.01	35.90	33.18	34.75	183,127
18 Jan 22	34.62000 -2.18	36.89	34.50	35.48	115,198
14 Jan 22	36.80000 +0.76	39.00	35.86	35.86	239,588
13 Jan 22	36.04000 -2.50	38.71	35.66	38.71	113,714
12 Jan 22	38.54000 -0.48	40.13	38.46	39.50	62,670
11 Jan 22	39.02000 +0.91	39.63	38.05	38.22	60,009
10 Jan 22	38.11000 +0.59	38.29	35.89	37.12	127,612
07 Jan 22	37.52000 +0.18	38.26	37.07	37.50	102,344
06 Jan 22	37.34000 -0.67	38.37	37.12	37.74	102,350
05 Jan 22	38.01000 -1.79	39.80	37.52	39.40	179,547
04 Jan 22	39.80000 -1.04	42.07	39.70	41.50	105,566
03 Jan 22	40.84000 +1.36	41.05	39.62	39.87	55,923
31 Dec 21	39.48000 -0.58	41.28	39.17	40.30	84,882
30 Dec 21	40.06000 -0.41	41.49	39.74	40.62	99,777
29 Dec 21	40.47000 -1.15	43.17	39.64	41.49	89,188
28 Dec 21	41.62000 -1.38	44.32	41.41	43.24	94,589
27 Dec 21	43.00000 +0.10	43.88	42.17	42.90	46,162
23 Dec 21	42.90000 +0.06	43.45	41.78	42.65	79,651
22 Dec 21	42.84000 -0.38	44.12	41.84	43.29	43,809
21 Dec 21	43.22000 +1.68	44.28	42.10	42.33	49,819
20 Dec 21	41.54000 +0.74	42.08	39.19	39.19	69,481
17 Dec 21	40.80000 +0.04	41.39	38.04	40.02	251,951
16 Dec 21	40.76000 -1.99	43.93	40.61	43.15	111,680
15 Dec 21	42.75000 +0.94	43.14	40.04	41.58	81,650
14 Dec 21	41.81000 -0.59	43.26	40.15	41.57	161,957
13 Dec 21	42.40000 -2.87	45.29	41.57	45.29	163,736
10 Dec 21	45.27000 +0.92	46.18	44.80	44.80	163,062
09 Dec 21	44.35000 -0.25	45.70	43.21	44.23	59,069
08 Dec 21	44.60000 +0.48	45.66	43.29	43.91	70,413
07 Dec 21	44.12000 +2.81	45.17	42.53	42.53	112,714
06 Dec 21	41.31000 +1.62	41.47	38.90	40.06	57,102
03 Dec 21	39.69000 -1.71	42.29	39.32	41.65	171,237
02 Dec 21	41.40000 -1.49	42.88	39.01	42.64	112,839
01 Dec 21	42.89000 -0.01	44.57	42.84	43.95	115,146
30 Nov 21	42.90000 +0.74	43.77	41.25	41.91	115,131
29 Nov 21	42.16000 +2.48	42.35	39.34	40.37	90,878
26 Nov 21	39.68000 -2.98	42.40	39.49	41.27	75,984
24 Nov 21	42.66000 -1.44	43.65	42.31	43.19	61,824
23 Nov 21	44.10000 -0.96	45.01	43.51	44.65	76,088
22 Nov 21	45.06000 -2.22	47.48	44.35	47.48	95,434
19 Nov 21	47.28000 -0.42	47.84	46.73	47.40	66,426
18 Nov 21	47.70000 -1.53	49.91	46.63	49.82	101,173
17 Nov 21	49.23000 +0.21	50.24	47.56	48.53	107,989
16 Nov 21	49.02000 -0.24	49.56	47.73	48.92	117,555
15 Nov 21	49.26000 -1.62	51.29	47.55	51.00	105,362
12 Nov 21	50.88000 -1.10	52.03	48.79	52.03	95,241
11 Nov 21	51.98000 +1.17	52.33	50.86	51.14	45,947
10 Nov 21	50.81000 -2.68	53.74	50.55	53.15	48,097
09 Nov 21	53.49000 +1.09	53.72	50.90	52.02	48,132
08 Nov 21	52.40000 +0.02	53.68	52.10	52.58	46,089
05 Nov 21	52.38000 +2.30	52.63	48.94	49.72	118,812
04 Nov 21	50.08000 +0.68	50.27	48.96	49.66	66,774
03 Nov 21	49.40000 -1.18	50.94	48.37	50.21	88,823
02 Nov 21	50.58000 -0.47	51.65	49.41	51.65	92,219
01 Nov 21	51.05000 +0.52	51.97	50.80	51.25	86,791
29 Oct 21	50.53000 +1.63	51.99	48.71	48.76	109,422
28 Oct 21	48.90000 +2.39	48.90	46.71	46.78	78,585
27 Oct 21	46.51000 -1.52	48.18	44.92	47.55	83,772
26 Oct 21	48.03000 +0.09	49.90	47.85	48.50	107,252
25 Oct 21	47.94000 +1.09	48.05	46.21	46.76	77,726
22 Oct 21	46.85000 +0.16	47.42	43.77	47.00	117,193
21 Oct 21	46.69000 +1.10	47.46	45.21	45.63	123,098
20 Oct 21	45.59000 +4.08	45.98	40.56	41.35	225,632
19 Oct 21	41.51000 +4.01	41.77	37.23	37.70	180,727
18 Oct 21	37.50000 +1.22	37.64	36.06	36.07	43,439
15 Oct 21	36.28000 -1.00	38.29	36.04	37.51	81,079
14 Oct 21	37.28000 +1.16	37.50	35.80	36.95	87,306
13 Oct 21	36.12000 +2.22	36.63	34.07	34.07	81,817
12 Oct 21	33.90000 +1.27	34.00	32.55	32.91	33,279
11 Oct 21	32.63000 -1.36	34.46	32.58	33.79	40,551
08 Oct 21	33.99000 -0.44	34.66	33.59	34.66	36,844
07 Oct 21	34.43000 +1.11	35.55	33.84	33.84	62,690
06 Oct 21	33.32000 +0.35	33.43	32.31	32.44	41,989
05 Oct 21	32.97000 +1.33	33.54	31.54	31.54	58,133
04 Oct 21	31.64000 -2.66	34.12	31.12	33.98	117,473
01 Oct 21	34.30000 -0.14	34.91	33.94	34.28	68,576
30 Sep 21	34.44000 +0.50	35.64	34.01	34.13	83,390
29 Sep 21	33.94000 -1.80	36.25	33.56	35.94	74,171
28 Sep 21	35.74000 -0.78	36.11	35.06	36.03	88,944
27 Sep 21	36.52000 +0.20	37.24	36.00	36.49	105,397
24 Sep 21	36.32000 +0.70	36.72	34.77	35.22	118,252
23 Sep 21	35.62000 +1.41	35.68	34.21	34.50	63,301
22 Sep 21	34.21000 +1.57	34.56	32.46	32.98	68,927
21 Sep 21	32.64000 +1.12	32.78	31.25	31.84	74,627
20 Sep 21	31.52000 -2.49	33.68	31.05	33.25	159,071
17 Sep 21	34.01000 -0.11	34.79	33.05	34.16	269,886
16 Sep 21	34.12000 +1.08	34.50	32.29	33.03	88,858
15 Sep 21	33.04000 +1.03	33.18	31.49	32.10	87,914
14 Sep 21	32.01000 -1.97	35.41	31.37	34.40	149,494
13 Sep 21	33.98000 -1.50	35.68	33.95	35.59	121,032
10 Sep 21	35.48000 +1.06	35.96	33.83	34.70	242,072
09 Sep 21	34.42000 +3.17	34.97	30.52	30.84	324,438
08 Sep 21	31.25000 +0.83	31.59	28.86	29.82	121,358
07 Sep 21	30.42000 +0.00	31.16	29.50	30.30	119,659
03 Sep 21	30.42000 +0.56	30.87	29.62	29.62	99,455
02 Sep 21	29.86000 +0.20	30.82	29.30	29.85	121,669
01 Sep 21	29.66000 +0.42	30.01	28.64	29.19	148,626
31 Aug 21	29.24000 +1.23	29.61	27.66	27.66	187,129
30 Aug 21	28.01000 +0.20	28.47	27.43	28.11	93,549
27 Aug 21	27.81000 +1.33	27.98	26.40	26.40	98,539
26 Aug 21	26.48000 -0.51	27.27	26.27	26.75	56,307
25 Aug 21	26.99000 +0.96	27.67	25.95	26.20	110,024
24 Aug 21	26.03000 -0.25	27.15	25.93	26.24	58,554
23 Aug 21	26.28000 +1.54	26.48	24.80	25.41	77,468
20 Aug 21	24.74000 +0.70	25.43	23.90	23.90	90,171
19 Aug 21	24.04000 -0.09	24.44	22.11	23.69	108,749
18 Aug 21	24.13000 -0.20	25.00	23.93	24.40	95,130
17 Aug 21	24.33000 -1.22	25.96	24.20	25.14	142,046
16 Aug 21	25.55000 -0.28	26.45	25.25	25.81	97,427
13 Aug 21	25.83000 -0.57	26.70	25.51	26.29	104,529
12 Aug 21	26.40000 -0.60	27.02	26.14	27.02	82,917
11 Aug 21	27.00000 -0.25	27.68	26.68	27.52	159,501
10 Aug 21	27.25000 -0.12	28.70	26.50	27.66	305,558
09 Aug 21	27.37000 -0.42	28.83	27.37	27.51	87,288
06 Aug 21	27.79000 -0.67	31.00	26.50	26.50	362,872
05 Aug 21	28.46000 +2.94	28.66	25.50	25.71	118,462
04 Aug 21	25.52000 -0.87	26.75	25.30	26.16	77,257
03 Aug 21	26.39000 -2.26	28.77	26.27	28.77	76,841
02 Aug 21	28.65000 -0.05	29.32	28.47	28.78	112,303
30 Jul 21	28.70000 +0.19	28.80	27.27	27.27	69,964
29 Jul 21	28.51000 +0.39	28.86	27.91	28.34	51,757
28 Jul 21	28.12000 +0.63	28.22	27.54	27.54	41,739
27 Jul 21	27.49000 +0.44	27.97	26.65	27.07	76,733
26 Jul 21	27.05000 -0.26	27.51	26.55	27.43	57,217
23 Jul 21	27.31000 -0.06	27.97	26.76	27.80	40,688
22 Jul 21	27.37000 -0.96	28.59	27.27	28.41	39,522
21 Jul 21	28.33000 +0.15	29.29	28.02	28.18	56,240
20 Jul 21	28.18000 +1.69	29.28	25.77	26.66	145,116
19 Jul 21	26.49000 -0.34	26.68	25.50	26.44	224,362
16 Jul 21	26.83000 -0.98	28.34	25.60	28.31	310,681
15 Jul 21	27.81000 +0.41	28.73	26.84	27.33	139,945
14 Jul 21	27.40000 -1.16	29.05	26.97	29.05	125,252
13 Jul 21	28.56000 -1.13	29.42	27.75	29.38	168,138
12 Jul 21	29.69000 -0.92	30.89	29.10	30.89	56,681
09 Jul 21	30.61000 +0.40	30.85	29.94	30.29	22,931
08 Jul 21	30.21000 -0.19	30.79	29.06	29.81	47,079
07 Jul 21	30.40000 -0.87	31.35	29.90	31.35	40,575
06 Jul 21	31.27000 -1.20	32.50	30.40	32.42	102,245
02 Jul 21	32.47000 -0.84	33.44	32.01	33.44	53,879
01 Jul 21	33.31000 -0.19	34.37	32.78	33.28	89,006
30 Jun 21	33.50000 -0.31	33.78	32.65	33.10	86,038
29 Jun 21	33.81000 +0.84	35.34	32.81	33.22	113,672
28 Jun 21	32.97000 -0.21	33.90	32.15	33.53	86,073
25 Jun 21	33.18000 -0.61	36.16	32.73	33.31	192,049
24 Jun 21	33.79000 +0.16	35.77	33.06	34.00	154,768
23 Jun 21	33.63000 +1.72	33.68	32.00	32.15	63,774
22 Jun 21	31.91000 +0.27	31.95	30.46	31.62	60,126
21 Jun 21	31.64000 +0.43	32.17	30.27	31.28	82,293
18 Jun 21	31.21000 -0.74	32.06	30.66	31.40	215,767
17 Jun 21	31.95000 +0.64	32.54	30.31	31.05	59,370
16 Jun 21	31.31000 -0.31	31.95	30.50	31.35	59,572
15 Jun 21	31.62000 -1.22	32.94	31.14	32.94	104,776
14 Jun 21	32.84000 -1.20	34.54	32.67	34.21	87,035
11 Jun 21	34.04000 -0.06	34.81	33.74	34.23	67,674
10 Jun 21	34.10000 -0.01	34.75	33.36	34.23	82,660
09 Jun 21	34.11000 -1.39	36.28	33.64	35.82	105,690
08 Jun 21	35.50000 +0.96	36.46	34.92	34.92	102,849
07 Jun 21	34.54000 +0.91	34.80	33.12	33.70	76,014
04 Jun 21	33.63000 +0.24	34.77	33.48	33.48	63,859
03 Jun 21	33.39000 -0.59	34.29	32.91	33.62	38,647
02 Jun 21	33.98000 +0.21	34.21	32.88	33.94	78,794
01 Jun 21	33.77000 -1.00	35.58	32.50	35.16	112,976
28 May 21	34.77000 -0.01	36.35	34.13	34.98	100,949
27 May 21	34.78000 +0.45	35.39	34.14	34.38	91,729
26 May 21	34.33000 +1.74	34.33	32.74	32.74	67,038
25 May 21	32.59000 -0.63	33.94	32.44	33.58	69,786
24 May 21	33.22000 +0.37	33.78	32.72	33.20	81,761
21 May 21	32.85000 +0.88	33.12	31.91	32.44	76,881
20 May 21	31.97000 +1.10	32.30	30.76	31.10	112,417
19 May 21	30.87000 -0.48	31.04	30.05	30.51	91,493
18 May 21	31.35000 +0.91	31.94	30.46	30.69	99,429
17 May 21	30.44000 +0.04	30.78	29.73	29.73	71,945
14 May 21	30.40000 +1.84	30.64	27.51	29.09	168,768
13 May 21	28.56000 -2.17	31.69	27.57	31.42	222,756
12 May 21	30.73000 -0.90	32.65	30.24	31.08	185,044
11 May 21	31.63000 +2.93	31.80	27.56	27.96	150,282
10 May 21	28.70000 -1.91	30.24	27.97	30.24	202,348
07 May 21	30.61000 +0.16	31.96	30.43	30.85	84,341
06 May 21	30.45000 +0.16	30.79	29.78	30.37	362,080
05 May 21	30.29000 -2.88	33.94	29.97	33.33	271,387
04 May 21	33.17000 +1.16	33.66	31.63	31.73	418,727
03 May 21	32.01000 -1.72	34.65	31.67	34.00	282,413
30 Apr 21	33.73000 -4.37	38.93	33.72	37.67	246,500
29 Apr 21	38.10000 +0.79	38.93	35.52	38.18	282,187
28 Apr 21	37.31000 -0.90	38.35	36.61	38.33	115,434
27 Apr 21	38.21000 -1.48	40.09	37.46	40.04	205,312
26 Apr 21	39.69000 +3.81	39.97	35.00	35.92	203,402
23 Apr 21	35.88000 +0.25	36.13	35.02	36.00	130,595
22 Apr 21	35.63000 +0.63	36.70	35.00	35.17	133,093
21 Apr 21	35.00000 +0.83	35.40	33.78	33.99	126,986
20 Apr 21	34.17000 -0.37	35.64	33.01	34.31	206,045
19 Apr 21	34.54000 -0.10	35.06	33.70	34.04	206,402
16 Apr 21	34.64000 -0.58	35.58	34.03	35.18	94,031
15 Apr 21	35.22000 +1.15	35.51	33.82	34.81	109,120
14 Apr 21	34.07000 -1.20	37.23	33.68	35.00	409,036
13 Apr 21	35.27000 +6.34	37.33	31.75	32.20	1,328,517
12 Apr 21	28.93000 -0.51	29.39	27.90	29.28	104,881
09 Apr 21	29.44000 -0.86	30.30	29.26	30.08	66,484
08 Apr 21	30.30000 +0.87	30.63	29.11	29.86	60,510
07 Apr 21	29.43000 -1.74	31.33	29.25	31.20	139,335
06 Apr 21	31.17000 +0.30	31.77	30.54	30.90	81,151
05 Apr 21	30.87000 -0.26	32.46	30.40	31.51	60,649
01 Apr 21	31.13000 +1.47	33.23	30.18	30.18	148,513
31 Mar 21	29.66000 +0.90	29.93	28.00	29.17	275,648
30 Mar 21	28.76500 -0.25	30.38	28.01	28.90	195,762
29 Mar 21	29.01000 -3.49	33.04	29.00	32.42	134,555
26 Mar 21	32.50000 -0.64	34.79	30.77	33.43	160,295
25 Mar 21	33.14000 -0.71	35.50	33.01	33.43	110,216
24 Mar 21	33.85000 -1.99	37.43	33.72	36.20	142,954
23 Mar 21	35.84000 +0.18	37.21	34.68	35.42	139,547
22 Mar 21	35.66000 +0.02	36.51	35.09	35.88	98,879
19 Mar 21	35.64000 +0.71	36.18	34.00	35.04	209,322
18 Mar 21	34.93000 -1.24	36.94	34.61	35.49	103,094
17 Mar 21	36.17000 +2.47	37.09	32.78	33.29	121,736
16 Mar 21	33.70000 -1.03	35.60	33.30	34.94	88,926
15 Mar 21	34.73000 -1.26	36.31	34.29	35.69	60,169
12 Mar 21	35.99000 +1.41	36.23	33.75	34.09	172,854
11 Mar 21	34.58000 +1.99	35.57	33.01	33.28	177,919
10 Mar 21	32.59000 -0.16	34.73	32.22	33.03	97,388
09 Mar 21	32.75000 +2.05	34.51	30.96	30.96	210,049
08 Mar 21	30.70000 -1.27	33.14	30.15	31.44	185,241
05 Mar 21	31.97000 +0.33	34.52	28.90	32.65	450,402
04 Mar 21	31.64000 -4.02	36.82	31.01	35.42	499,835
03 Mar 21	35.66000 -2.23	39.69	35.20	37.81	212,638
02 Mar 21	37.89000 -0.96	39.41	37.45	39.22	72,713
01 Mar 21	38.85000 +2.26	39.77	36.94	36.94	103,275
26 Feb 21	36.59000 +1.83	37.46	34.72	35.28	229,305
25 Feb 21	34.76000 -7.33	40.20	34.75	39.10	474,697
24 Feb 21	42.09000 +0.38	42.47	40.76	41.35	93,210
23 Feb 21	41.71000 -0.38	42.49	38.05	41.74	127,446
22 Feb 21	42.09000 +0.18	43.03	41.18	41.32	75,534
19 Feb 21	41.91000 +0.29	43.99	41.11	41.80	79,538
18 Feb 21	41.62000 -2.41	43.60	40.83	43.30	105,295
17 Feb 21	44.03000 +0.24	44.03	42.32	43.12	58,921
16 Feb 21	43.79000 -0.57	45.12	43.50	44.33	48,525
12 Feb 21	44.36000 +1.60	44.73	42.09	42.21	85,985
11 Feb 21	42.76000 -2.01	46.25	42.11	44.94	122,645
10 Feb 21	44.77000 -1.24	48.00	44.00	46.80	134,234
09 Feb 21	46.01000 +0.60	46.50	44.60	45.49	149,604
08 Feb 21	45.41000 +2.41	46.76	43.46	43.51	157,113
05 Feb 21	43.00000 -0.54	44.49	41.97	44.27	104,445
04 Feb 21	43.54000 -0.39	45.44	43.35	44.46	62,121
03 Feb 21	43.93000 +0.77	44.84	42.76	43.00	125,899
02 Feb 21	43.16000 +2.62	43.69	39.84	40.81	142,511
01 Feb 21	40.54000 +1.68	40.94	39.04	39.51	109,426
29 Jan 21	38.86000 +0.10	42.00	37.65	39.41	392,213
28 Jan 21	38.76000 -0.44	40.72	37.35	40.22	121,707
27 Jan 21	39.20000 -0.04	41.15	36.62	38.03	274,095
26 Jan 21	39.24000 -3.17	43.78	38.28	42.90	193,349
25 Jan 21	42.41000 +0.32	46.58	41.50	41.70	256,035
22 Jan 21	42.09000 +1.98	42.83	38.10	38.89	245,253
21 Jan 21	40.11000 -3.42	43.00	40.05	43.00	176,428
20 Jan 21	43.53000 +1.61	44.93	41.83	42.10	181,939
19 Jan 21	41.92000 -2.96	45.79	41.77	45.15	168,434
15 Jan 21	44.88000 -0.46	46.02	42.61	44.76	212,011
14 Jan 21	45.34000 -0.78	50.49	44.70	46.25	115,166
13 Jan 21	46.12000 -1.55	47.87	45.82	47.73	60,168
12 Jan 21	47.67000 +0.35	48.75	45.80	47.43	148,644
11 Jan 21	47.32000 -0.21	48.70	46.26	46.87	98,737
08 Jan 21	47.53000 -0.51	49.07	46.60	47.94	120,003
07 Jan 21	48.04000 -1.14	50.96	47.79	50.00	123,623
06 Jan 21	49.18000 +0.22	52.23	48.43	48.56	165,085
05 Jan 21	48.96000 +1.65	49.82	47.31	47.31	96,709
04 Jan 21	47.31000 +0.07	47.50	44.21	45.77	245,354
31 Dec 20	47.24000 +0.00	51.12	42.35	46.76	281,362
30 Dec 20	47.24000 +0.21	48.66	46.50	47.09	103,823
29 Dec 20	47.03000 -3.36	51.38	46.33	50.85	158,141
28 Dec 20	50.39000 -0.37	55.58	49.86	50.99	312,988
24 Dec 20	50.76000 -0.68	51.79	50.41	51.50	33,446
23 Dec 20	51.44000 -0.41	53.27	50.65	51.99	91,079
22 Dec 20	51.85000 +0.73	53.38	51.40	51.60	140,282
21 Dec 20	51.12000 +0.26	51.48	48.98	49.15	131,142
18 Dec 20	50.86000 +0.08	51.64	49.55	50.91	209,653
17 Dec 20	50.78000 +0.15	51.90	49.93	50.81	135,703
16 Dec 20	50.63000 -0.63	52.42	48.98	51.39	110,276
15 Dec 20	51.26000 +1.30	51.43	49.32	50.88	117,097
14 Dec 20	49.96000 -2.41	52.28	49.14	51.19	241,124
11 Dec 20	52.37000 -0.92	53.63	51.12	52.34	120,166
10 Dec 20	53.29000 +0.27	54.50	51.76	51.99	124,637
09 Dec 20	53.02000 -2.86	58.74	51.41	56.00	363,619
08 Dec 20	55.88000 +4.04	56.14	51.14	51.14	195,795
07 Dec 20	51.84000 -0.07	55.80	51.15	51.32	224,166
04 Dec 20	51.91000 +2.70	52.44	48.60	49.33	134,990
03 Dec 20	49.21000 -1.49	52.62	49.11	50.90	210,121
02 Dec 20	50.70000 +1.47	51.75	47.04	49.40	292,275
01 Dec 20	49.23000 +7.20	51.20	43.75	44.13	445,908
30 Nov 20	42.03000 -0.60	42.94	38.35	42.22	231,415
27 Nov 20	42.63000 +3.72	45.04	39.29	39.29	264,551
25 Nov 20	38.91000 +0.37	39.19	38.11	38.37	78,931
24 Nov 20	38.54000 -1.11	41.58	37.75	40.18	128,466
23 Nov 20	39.65000 +1.09	40.42	38.72	38.80	134,211
20 Nov 20	38.56000 -0.94	39.42	38.00	39.11	110,501
19 Nov 20	39.50000 -1.19	42.36	39.38	40.41	152,717
18 Nov 20	40.69000 +2.29	44.75	38.28	38.28	364,883
17 Nov 20	38.40000 +3.90	39.00	33.55	33.91	226,716
16 Nov 20	34.50000 +0.73	35.88	33.80	34.50	69,663
13 Nov 20	33.77000 -0.87	35.81	33.20	34.95	92,343
12 Nov 20	34.64000 -1.35	37.21	34.19	35.49	203,213
11 Nov 20	35.99000 -0.28	37.83	34.95	36.23	200,942
10 Nov 20	36.27000 +1.99	36.96	34.03	34.82	203,842
09 Nov 20	34.28000 +2.74	34.68	32.51	33.97	213,223
06 Nov 20	31.54000 -1.16	33.20	31.15	32.70	90,014
05 Nov 20	32.70000 +1.52	33.20	30.59	31.60	255,265
04 Nov 20	31.18000 -1.25	33.39	30.70	32.15	195,448
03 Nov 20	32.43000 +1.03	33.98	31.56	31.79	270,665
02 Nov 20	31.40000 -0.29	32.91	30.76	31.56	111,897
30 Oct 20	31.69000 -2.92	34.61	30.44	34.46	225,189
29 Oct 20	34.61000 +5.86	35.51	28.29	28.29	340,731
28 Oct 20	28.75000 -1.81	30.53	28.52	29.80	140,434
27 Oct 20	30.56000 -0.43	31.93	29.85	30.93	131,871
26 Oct 20	30.99000 -1.86	32.91	30.26	32.52	114,826
23 Oct 20	32.85000 +1.77	33.02	30.50	31.57	136,439
22 Oct 20	31.08000 +1.33	31.33	29.56	29.88	69,589
21 Oct 20	29.75000 -0.03	30.12	28.78	30.12	63,789
20 Oct 20	29.78000 -0.23	30.93	29.52	30.32	75,653
19 Oct 20	30.01000 +0.09	32.38	29.88	30.35	118,767
16 Oct 20	29.92000 -0.73	31.46	29.72	30.53	58,678
15 Oct 20	30.65000 +0.94	30.90	28.89	29.14	80,637
14 Oct 20	29.71000 +0.06	30.79	29.19	29.88	66,909
13 Oct 20	29.65000 +0.78	30.49	28.42	28.42	96,944
12 Oct 20	28.87000 -0.34	29.98	28.50	29.21	90,404
09 Oct 20	29.21000 -0.92	31.07	28.40	30.49	119,640
08 Oct 20	30.13000 -0.37	31.79	28.55	30.95	156,565
07 Oct 20	30.50000 +2.13	31.47	28.44	28.75	259,952
06 Oct 20	28.37000 +2.08	29.45	27.00	27.00	246,728
05 Oct 20	26.29000 -0.60	28.94	26.12	27.01	138,584
02 Oct 20	26.89000 -0.58	28.34	25.30	27.24	269,443
01 Oct 20	27.47000 +5.14	28.00	22.54	22.56	594,580
30 Sep 20	22.33000 +0.43	22.94	21.58	21.63	239,165
29 Sep 20	21.90000 +4.45	23.82	17.59	17.75	803,596
28 Sep 20	17.45000 +0.61	18.01	17.13	17.29	59,158
25 Sep 20	16.84000 +0.64	16.97	16.16	16.16	84,985
24 Sep 20	16.20000 -0.69	16.78	16.06	16.77	99,522
23 Sep 20	16.89000 -0.78	17.76	16.76	17.73	71,850
22 Sep 20	17.67000 +0.01	17.97	17.26	17.68	62,720
21 Sep 20	17.66000 -0.84	18.04	17.22	17.89	101,875
18 Sep 20	18.50000 -0.46	19.06	18.20	18.85	166,677
17 Sep 20	18.96000 -0.24	19.18	18.66	18.67	65,959
16 Sep 20	19.20000 +0.36	19.58	18.43	18.98	106,431
15 Sep 20	18.84000 -0.07	19.24	18.80	19.04	135,966
14 Sep 20	18.91000 +1.00	19.16	18.10	18.10	123,676
11 Sep 20	17.91000 -0.06	18.24	17.61	18.03	69,619
10 Sep 20	17.97000 -0.32	18.74	16.93	18.56	94,545
09 Sep 20	18.29000 +0.07	19.13	18.12	18.55	145,861
08 Sep 20	18.22000 +3.12	18.53	14.37	14.75	287,764
04 Sep 20	15.10000 -0.47	15.67	14.78	15.61	101,365
03 Sep 20	15.57000 -0.92	16.51	15.44	16.51	107,166
02 Sep 20	16.49000 -0.88	17.66	16.07	17.57	132,605
01 Sep 20	17.37000 +1.39	17.56	15.84	15.84	257,417
31 Aug 20	15.98000 +0.53	16.13	15.29	15.36	98,247
28 Aug 20	15.45000 +0.92	15.51	14.55	14.55	91,178
27 Aug 20	14.53000 +0.19	14.76	14.39	14.42	66,415
26 Aug 20	14.34000 +0.11	14.45	14.10	14.22	58,941
25 Aug 20	14.23000 +0.03	14.37	13.76	14.18	35,560
24 Aug 20	14.20000 +0.21	14.61	13.90	14.05	65,643
21 Aug 20	13.99000 -0.24	14.89	13.83	14.07	77,781
20 Aug 20	14.23000 -0.80	15.08	14.14	14.82	63,175
19 Aug 20	15.03000 +0.03	15.36	14.95	15.10	57,294
18 Aug 20	15.00000 -0.34	15.38	14.98	15.38	68,435
17 Aug 20	15.34000 +0.19	15.70	15.06	15.36	76,252
14 Aug 20	15.15000 +0.08	15.32	14.96	14.96	36,180
13 Aug 20	15.07000 -0.12	15.23	14.91	15.07	32,633
12 Aug 20	15.19000 -0.12	15.63	15.01	15.58	45,507
11 Aug 20	15.31000 -0.05	15.86	15.17	15.57	94,307
10 Aug 20	15.36000 +0.39	15.85	15.03	15.03	85,202
07 Aug 20	14.97000 -0.35	15.48	14.57	15.11	81,027
06 Aug 20	15.32000 -0.36	15.66	14.75	15.66	88,756
05 Aug 20	15.68000 +0.71	15.71	14.70	15.25	137,024
04 Aug 20	14.97000 +0.04	15.05	14.40	15.00	102,035
03 Aug 20	14.93000 +0.87	15.32	13.78	14.26	129,501
31 Jul 20	14.06000 +1.15	14.06	12.56	12.81	109,004
30 Jul 20	12.91000 -0.42	13.31	11.77	12.67	219,503
29 Jul 20	13.33000 +0.30	13.56	13.03	13.20	97,484
28 Jul 20	13.03000 -0.57	13.62	12.78	13.40	110,924
27 Jul 20	13.60000 -0.47	14.09	13.51	14.08	72,446
24 Jul 20	14.07500 -0.38	14.52	14.01	14.34	69,528
23 Jul 20	14.45000 +0.03	14.56	14.24	14.42	81,522
22 Jul 20	14.42000 -0.33	15.07	14.25	14.63	56,580
21 Jul 20	14.75000 -0.09	15.65	14.57	15.18	73,360
20 Jul 20	14.84000 +0.31	14.87	14.39	14.52	61,267
17 Jul 20	14.53000 +0.48	14.79	14.00	14.05	68,811
16 Jul 20	14.05000 -0.58	14.50	13.85	14.48	79,105
15 Jul 20	14.63000 +0.74	14.87	14.15	14.28	94,398
14 Jul 20	13.89000 -0.16	14.52	13.73	14.04	88,209
13 Jul 20	14.05000 -0.68	15.31	14.00	14.94	79,984
10 Jul 20	14.73000 +0.06	14.91	14.45	14.57	146,697
09 Jul 20	14.67000 -0.34	15.10	14.57	15.00	79,982
08 Jul 20	15.01000 -0.02	15.44	14.82	15.01	65,836
07 Jul 20	15.03000 -0.47	15.58	15.00	15.24	78,013
06 Jul 20	15.50000 -0.18	16.10	15.42	16.05	112,216
02 Jul 20	15.68000 -0.08	16.32	15.65	16.19	70,485
01 Jul 20	15.76000 -0.23	16.40	15.56	16.05	118,506
30 Jun 20	15.99000 +0.03	16.18	15.28	15.74	126,657
29 Jun 20	15.96000 +0.60	16.59	15.37	15.62	84,422
26 Jun 20	15.36000 -1.10	16.33	15.34	16.28	199,537
25 Jun 20	16.46000 +0.28	16.66	16.00	16.03	90,337
24 Jun 20	16.18000 -0.55	16.95	15.78	16.41	143,112
23 Jun 20	16.73000 -0.33	17.41	16.59	17.41	104,429
22 Jun 20	17.06000 -0.62	17.63	16.52	17.62	150,190
19 Jun 20	17.68000 +0.11	18.31	17.40	17.79	180,481
18 Jun 20	17.57000 +0.19	17.98	17.08	17.08	65,868
17 Jun 20	17.38000 -0.58	18.45	17.12	17.91	107,542
16 Jun 20	17.96000 +0.59	18.58	17.08	18.46	116,922
15 Jun 20	17.37000 +0.43	17.46	16.12	16.13	115,013
12 Jun 20	16.94000 +0.64	17.41	16.38	17.13	148,212
11 Jun 20	16.30000 -2.03	17.78	16.13	17.14	195,612
10 Jun 20	18.33000 -1.92	20.43	18.01	20.43	175,197
09 Jun 20	20.25000 -0.52	20.60	19.61	20.29	102,811
08 Jun 20	20.77000 +3.16	21.67	17.81	17.81	242,619
05 Jun 20	17.61000 -0.42	19.58	17.48	19.08	128,904
04 Jun 20	18.03000 +0.83	18.33	17.04	17.04	105,040
03 Jun 20	17.20000 -0.30	18.07	16.76	17.81	117,242
02 Jun 20	17.50000 -0.45	18.19	17.28	18.19	109,177
01 Jun 20	17.95000 +0.76	18.35	17.00	17.38	103,133
29 May 20	17.19000 -0.13	17.52	16.70	17.19	183,496
28 May 20	17.32000 -0.79	18.60	17.32	18.33	95,775
27 May 20	18.11000 +0.48	18.22	16.82	18.03	93,778
26 May 20	17.63000 +1.46	17.97	16.34	16.93	144,752
22 May 20	16.17000 +0.45	16.42	15.71	15.86	83,071
21 May 20	15.72000 -0.57	16.33	15.21	16.25	74,609
20 May 20	16.29000 +0.89	16.60	15.51	15.79	80,345
19 May 20	15.40000 -1.15	16.39	15.36	16.39	86,640
18 May 20	16.55000 +0.94	17.00	15.99	16.25	139,185
15 May 20	15.61000 +1.38	15.86	13.82	14.13	198,366
14 May 20	14.23000 +0.17	14.61	13.11	13.72	134,940
13 May 20	14.06000 -1.77	15.64	13.95	15.64	119,783
12 May 20	15.83000 -0.44	16.41	15.81	16.31	86,293
11 May 20	16.27000 -0.50	16.61	15.87	16.50	117,593
08 May 20	16.77000 +0.76	17.30	16.02	16.42	137,793
07 May 20	16.01000 +0.46	16.72	15.68	15.75	98,479
06 May 20	15.55000 -0.26	16.34	15.49	15.86	75,649
05 May 20	15.81000 -0.69	17.18	15.73	16.91	98,916
04 May 20	16.50000 +0.60	16.55	15.64	15.83	88,996
01 May 20	15.90000 -0.85	16.42	15.23	16.18	161,712
30 Apr 20	16.75000 -1.89	18.00	15.01	18.00	357,266
29 Apr 20	18.64000 +1.87	19.56	17.07	17.40	186,646
28 Apr 20	16.77000 +0.32	16.93	15.91	16.93	151,587
27 Apr 20	16.45000 +0.82	17.48	15.78	15.82	156,767
24 Apr 20	15.63000 -0.13	15.91	14.65	15.81	89,916
23 Apr 20	15.76000 +0.27	16.14	15.22	15.66	85,054
22 Apr 20	15.49000 +0.38	16.24	15.29	15.55	119,526
21 Apr 20	15.11000 +0.75	15.35	13.61	13.89	109,024
20 Apr 20	14.36000 -0.85	15.70	14.24	15.04	138,297
17 Apr 20	15.21000 +1.83	15.57	13.59	13.91	110,600
16 Apr 20	13.38000 -0.16	14.07	12.80	13.75	69,490
15 Apr 20	13.54000 -0.41	13.81	12.98	13.50	75,584
14 Apr 20	13.95000 -0.41	15.35	13.83	14.82	69,127
13 Apr 20	14.36000 -0.03	14.45	13.51	14.45	64,332
09 Apr 20	14.39000 +1.22	14.63	13.19	13.64	84,690
08 Apr 20	13.17000 +0.50	13.49	12.95	13.07	75,175
07 Apr 20	12.67000 -0.72	14.46	12.32	14.09	95,317
06 Apr 20	13.39000 +1.29	13.47	12.60	12.78	193,069
03 Apr 20	12.10000 -0.19	12.74	11.56	12.33	101,920
02 Apr 20	12.29000 +0.59	12.69	11.67	11.86	89,843
01 Apr 20	11.70000 -1.35	13.12	11.63	12.54	120,375
31 Mar 20	13.05000 +0.01	14.12	12.58	13.17	114,718
30 Mar 20	13.04000 +0.38	13.68	12.68	12.68	88,516
27 Mar 20	12.66000 -2.04	14.07	12.51	14.04	166,889
26 Mar 20	14.70000 +1.65	14.75	13.21	13.26	140,286
25 Mar 20	13.05000 +0.97	13.78	11.87	12.19	123,004
24 Mar 20	12.08000 +1.41	13.01	11.42	11.42	158,552
23 Mar 20	10.67000 -0.82	11.27	10.02	10.50	174,699
20 Mar 20	11.49000 -0.76	12.54	10.97	12.37	226,178
19 Mar 20	12.25000 +2.23	12.35	9.92	10.04	194,435
18 Mar 20	10.02000 -1.34	11.47	10.00	10.87	442,450
17 Mar 20	11.36000 +0.85	12.37	10.55	10.94	302,658
16 Mar 20	10.51000 -1.07	11.51	10.27	10.37	326,802
13 Mar 20	11.58000 +0.80	12.80	11.13	11.75	337,031
12 Mar 20	10.78000 -5.75	15.80	10.77	15.02	304,128
11 Mar 20	16.53000 -1.31	17.67	16.34	17.50	137,141
10 Mar 20	17.84000 +0.34	18.56	16.75	18.56	193,204
09 Mar 20	17.50000 -2.63	19.31	17.46	18.41	108,618
06 Mar 20	20.13000 -0.55	20.89	19.20	19.82	116,183
05 Mar 20	20.68000 -1.25	22.02	20.50	21.34	124,222
04 Mar 20	21.93000 +1.15	22.77	21.15	21.41	136,911
03 Mar 20	20.78000 -0.06	22.73	20.51	21.00	150,360
02 Mar 20	20.84000 +0.84	20.85	19.09	20.10	161,152
28 Feb 20	20.00000 -1.90	21.58	19.45	20.01	263,257
27 Feb 20	21.90000 -4.45	25.29	17.25	23.72	591,649
26 Feb 20	26.35000 -0.71	28.14	25.72	27.29	157,809
25 Feb 20	27.06000 -1.16	28.43	26.92	28.43	130,273
24 Feb 20	28.22000 -1.42	29.02	28.13	28.23	100,965
21 Feb 20	29.64000 -0.39	29.88	28.66	29.88	139,396
20 Feb 20	30.03000 -1.43	31.32	29.43	31.26	111,538
19 Feb 20	31.46000 -3.35	35.15	31.43	34.70	129,639
18 Feb 20	34.81000 +0.76	34.99	33.70	33.95	62,597
14 Feb 20	34.05000 -0.39	35.12	33.86	34.47	40,708
13 Feb 20	34.44000 +0.11	35.36	33.83	34.14	52,815
12 Feb 20	34.33000 +0.63	34.99	33.72	33.98	74,449
11 Feb 20	33.70000 +0.07	34.12	33.42	33.76	57,449
10 Feb 20	33.63000 +0.63	33.89	32.84	32.84	60,310
07 Feb 20	33.00000 -0.98	33.77	32.52	33.75	41,354
06 Feb 20	33.98000 +0.18	35.20	33.79	34.01	74,034
05 Feb 20	33.80000 +1.76	33.87	31.81	32.53	98,109
04 Feb 20	32.04000 +0.49	32.70	31.61	32.08	96,989
03 Feb 20	31.55000 +0.24	32.31	31.29	31.59	74,232
31 Jan 20	31.31000 -0.67	31.92	30.55	31.70	78,626
30 Jan 20	31.98000 -0.25	32.52	31.43	31.99	36,160
29 Jan 20	32.23000 +0.36	32.60	31.45	31.85	36,377
28 Jan 20	31.87000 -0.29	33.14	31.41	32.62	68,974
27 Jan 20	32.16000 -1.19	33.24	32.00	32.51	79,049
24 Jan 20	33.35000 -1.10	34.90	32.90	34.87	75,258
23 Jan 20	34.45000 -0.15	34.82	33.88	34.50	165,983
22 Jan 20	34.60000 +0.68	34.81	33.64	34.16	64,309
21 Jan 20	33.92000 -1.05	35.47	33.82	35.00	55,442
17 Jan 20	34.97000 -1.11	36.47	34.81	36.10	75,148
16 Jan 20	36.08000 +1.93	36.25	34.49	34.49	67,070
15 Jan 20	34.15000 -0.47	35.05	34.01	34.63	79,663
14 Jan 20	34.62000 +0.26	35.14	33.88	34.29	58,241
13 Jan 20	34.36000 -0.01	34.72	33.94	34.48	74,238
10 Jan 20	34.37000 -1.57	35.94	34.28	35.80	65,915
09 Jan 20	35.94000 +0.77	36.53	35.10	35.51	95,475
08 Jan 20	35.17000 +1.29	35.55	33.87	33.87	104,534
07 Jan 20	33.88000 +0.03	34.15	33.12	33.73	68,721
06 Jan 20	33.85000 +0.31	33.88	32.88	33.14	48,972
03 Jan 20	33.54000 -0.09	33.82	32.78	33.08	59,168
02 Jan 20	33.63000 +0.07	33.83	32.91	33.83	70,739
31 Dec 19	33.56000 +0.33	33.81	32.81	33.03	88,656
30 Dec 19	33.23000 +0.14	33.34	31.87	33.16	66,866
27 Dec 19	33.09000 +0.42	33.47	31.90	32.79	71,555
26 Dec 19	32.67000 +0.22	32.79	31.32	32.35	91,540
24 Dec 19	32.45000 -0.46	33.19	31.70	32.98	76,628
23 Dec 19	32.91000 -4.21	37.69	32.63	37.15	253,908
20 Dec 19	37.12000 +0.30	37.40	35.73	36.85	208,025
19 Dec 19	36.82000 +0.87	36.94	35.76	35.90	144,717
18 Dec 19	35.95000 +1.65	36.04	34.30	34.42	175,890
17 Dec 19	34.30000 -0.20	34.64	33.63	34.52	102,004
16 Dec 19	34.50000 +0.31	35.24	34.26	34.51	79,552
13 Dec 19	34.19000 +0.09	34.60	33.87	33.88	71,497
12 Dec 19	34.10000 -0.15	35.38	33.82	34.17	124,884
11 Dec 19	34.25000 -0.25	34.56	34.00	34.56	136,994
10 Dec 19	34.50000 -0.16	34.99	34.21	34.45	129,028
09 Dec 19	34.66000 -0.26	35.30	34.39	34.68	88,761
06 Dec 19	34.92000 +0.90	35.10	34.07	34.47	112,790
05 Dec 19	34.02000 +0.97	35.28	32.80	33.01	198,239
04 Dec 19	33.05000 -0.32	34.29	32.81	33.65	118,658
03 Dec 19	33.37000 +1.47	33.55	31.33	31.37	118,541
02 Dec 19	31.90000 -0.48	32.50	30.86	32.50	127,553
29 Nov 19	32.38000 -0.37	33.33	32.32	32.66	28,842
27 Nov 19	32.75000 -0.11	33.39	32.56	33.06	77,233
26 Nov 19	32.86000 -1.10	34.89	32.45	34.02	245,940
25 Nov 19	33.96000 +1.99	34.42	32.00	32.00	144,374
22 Nov 19	31.97000 -0.34	32.72	31.13	32.53	73,993
21 Nov 19	32.31000 +0.30	32.46	30.94	32.24	96,758
20 Nov 19	32.01000 -0.65	32.92	31.57	32.37	118,473
19 Nov 19	32.66000 -1.20	34.43	32.58	34.05	92,053
18 Nov 19	33.86000 -1.14	34.93	33.39	34.93	84,289
15 Nov 19	35.00000 +0.17	35.65	34.80	35.06	94,901
14 Nov 19	34.83000 +0.18	35.50	33.25	34.61	228,391
13 Nov 19	34.65000 -1.93	36.56	34.45	36.37	99,411
12 Nov 19	36.58000 -0.37	38.17	36.43	37.03	109,049
11 Nov 19	36.95000 -0.03	36.95	36.18	36.77	57,467
08 Nov 19	36.98000 +0.65	37.00	35.54	36.23	101,808
07 Nov 19	36.33000 +1.35	36.37	35.27	35.50	85,549
06 Nov 19	34.98000 -1.65	37.00	34.60	36.94	61,695
05 Nov 19	36.63000 +2.38	37.02	33.81	34.28	139,951
04 Nov 19	34.25000 -1.31	36.71	33.53	36.01	126,546
01 Nov 19	35.56000 -0.04	36.89	34.81	35.78	102,967
31 Oct 19	35.60000 -6.63	43.31	35.21	42.51	297,435
30 Oct 19	42.23000 +0.14	42.69	41.27	42.09	85,637
29 Oct 19	42.09000 -0.21	42.98	41.80	42.11	72,424
28 Oct 19	42.30000 +0.83	42.61	41.13	41.86	67,044
25 Oct 19	41.47000 -0.09	42.15	41.02	41.45	45,793
24 Oct 19	41.56000 +1.51	41.61	39.99	40.28	71,294
23 Oct 19	40.05000 +1.42	40.41	38.19	38.36	95,680
22 Oct 19	38.63000 -0.55	39.55	38.18	39.18	43,758
21 Oct 19	39.18000 +1.52	39.27	37.50	38.18	49,585
18 Oct 19	37.66000 -1.06	39.13	37.06	38.38	72,704
17 Oct 19	38.72000 +0.45	39.30	37.97	38.52	57,584
16 Oct 19	38.27000 +0.71	38.36	37.07	37.38	57,937
15 Oct 19	37.56000 +0.71	38.19	36.76	36.95	69,536
14 Oct 19	36.85000 -1.64	38.95	36.65	38.33	70,834
11 Oct 19	38.49000 +1.65	39.40	36.76	37.47	85,602
10 Oct 19	36.84000 -1.67	39.00	36.79	38.59	90,957
09 Oct 19	38.51000 +0.89	38.99	37.78	38.05	83,523
08 Oct 19	37.62000 -1.17	38.55	37.13	38.34	89,524
07 Oct 19	38.79000 +1.20	39.55	37.59	37.65	147,145
04 Oct 19	37.59000 +0.28	38.39	36.49	37.43	88,020
03 Oct 19	37.31000 +0.32	38.04	36.51	36.93	67,383
02 Oct 19	36.99000 -0.30	37.63	35.61	37.04	111,178
01 Oct 19	37.29000 -1.80	39.40	37.20	39.38	93,343
30 Sep 19	39.09000 -0.66	40.26	38.99	39.90	74,958
27 Sep 19	39.75000 -1.79	41.70	39.45	41.65	74,112
26 Sep 19	41.54000 -0.61	43.13	41.32	41.97	60,215
25 Sep 19	42.15000 +0.52	42.38	40.75	41.71	84,109
24 Sep 19	41.63000 -1.81	43.63	40.73	43.63	191,269
23 Sep 19	43.44000 -0.76	44.05	42.40	43.73	145,093
20 Sep 19	44.20000 +0.55	44.40	42.16	43.56	224,959
19 Sep 19	43.65000 -0.20	44.40	42.80	43.93	147,276
18 Sep 19	43.85000 +0.59	43.89	41.50	43.26	162,872
17 Sep 19	43.26000 -1.54	44.71	42.85	44.71	92,964
16 Sep 19	44.80000 +0.23	46.34	43.50	44.33	92,983
13 Sep 19	44.57000 +0.01	46.15	44.18	44.48	94,934
12 Sep 19	44.56000 +3.54	44.88	40.93	41.76	160,324
11 Sep 19	41.02000 +2.42	41.18	38.20	38.31	97,544
10 Sep 19	38.60000 +0.07	39.72	37.72	38.28	54,336
09 Sep 19	38.53000 -4.14	42.95	37.86	42.95	160,212
06 Sep 19	42.67000 +0.07	43.14	41.99	42.87	71,077
05 Sep 19	42.60000 +1.86	42.66	40.63	41.34	95,273
04 Sep 19	40.74000 +0.64	41.23	40.06	40.40	58,349
03 Sep 19	40.10000 +0.56	40.87	39.19	39.19	132,628
30 Aug 19	39.54000 +0.35	39.63	38.74	38.74	61,995
29 Aug 19	39.19000 +0.92	39.37	38.47	38.86	52,201
28 Aug 19	38.27000 +0.38	38.68	36.64	37.50	63,397
27 Aug 19	37.89000 -1.10	39.69	37.83	39.28	78,003
26 Aug 19	38.99000 +0.49	39.39	38.17	39.08	67,401
23 Aug 19	38.50000 -0.92	41.25	38.39	39.37	109,716
22 Aug 19	39.42000 -1.04	40.94	38.97	40.18	142,034
21 Aug 19	40.46000 +0.22	41.26	40.12	40.84	101,014
20 Aug 19	40.24000 -0.40	41.05	39.79	40.58	106,992
19 Aug 19	40.64000 -0.16	42.32	40.07	41.43	88,177
16 Aug 19	40.80000 +0.51	41.42	40.00	40.80	167,275
15 Aug 19	40.29000 -1.01	41.49	39.74	41.28	209,076
14 Aug 19	41.30000 -2.16	42.75	40.25	42.61	97,231
13 Aug 19	43.46000 +0.90	44.31	42.29	42.29	93,691
12 Aug 19	42.56000 -2.62	45.01	42.34	44.91	79,268
09 Aug 19	45.18000 -1.31	46.66	45.09	46.50	90,419
08 Aug 19	46.49000 +2.04	46.66	44.88	44.88	108,180
07 Aug 19	44.45000 -0.20	44.90	43.35	43.82	60,417
06 Aug 19	44.65000 +1.07	44.99	42.81	43.91	83,491
05 Aug 19	43.58000 -1.66	44.05	42.12	44.05	113,594
02 Aug 19	45.24000 +0.08	45.58	43.85	45.15	77,463
01 Aug 19	45.16000 -0.02	46.67	44.86	44.86	101,399
31 Jul 19	45.18000 -1.29	46.99	44.92	46.71	104,520
30 Jul 19	46.47000 -1.36	47.99	46.13	47.56	120,515
29 Jul 19	47.83000 -0.72	49.10	45.81	48.64	122,177
26 Jul 19	48.55000 -0.07	51.35	48.45	48.89	196,100
25 Jul 19	48.62000 +4.64	50.45	44.86	44.86	305,981
24 Jul 19	43.98000 +1.34	44.52	41.76	42.57	177,473
23 Jul 19	42.64000 +0.25	43.46	41.50	42.72	125,085
22 Jul 19	42.39000 -1.64	44.60	42.32	44.19	89,939
19 Jul 19	44.03000 -0.14	45.51	43.59	44.66	144,111
18 Jul 19	44.17000 -0.01	45.09	43.49	44.14	75,638
17 Jul 19	44.18000 -1.53	46.16	42.94	45.70	136,777
16 Jul 19	45.71000 -1.39	47.50	45.66	47.05	78,194
15 Jul 19	47.10000 +1.53	47.23	44.69	45.59	73,105
12 Jul 19	45.57000 -0.10	46.26	44.29	45.61	98,108
11 Jul 19	45.67000 -1.40	47.34	44.78	46.92	81,213
10 Jul 19	47.07000 +0.97	47.67	45.77	46.33	94,530
09 Jul 19	46.10000 +1.15	46.20	44.64	44.74	82,860
08 Jul 19	44.95000 -1.63	46.50	44.53	46.12	77,601
05 Jul 19	46.58000 +1.14	46.59	44.71	45.10	83,916
03 Jul 19	45.44000 -0.33	45.95	44.70	45.86	57,679
02 Jul 19	45.77000 +0.16	46.38	44.00	45.37	125,322
01 Jul 19	45.61000 +1.22	47.20	44.62	45.00	205,770
28 Jun 19	44.39000 +0.53	44.58	43.50	43.63	200,467
27 Jun 19	43.86000 +1.77	44.63	42.12	42.12	104,816
26 Jun 19	42.09000 +0.19	43.25	41.55	42.15	79,905
25 Jun 19	41.90000 -0.71	44.43	41.30	42.51	145,913
24 Jun 19	42.61000 -0.12	43.69	41.01	42.49	151,047
21 Jun 19	42.73000 -3.19	45.80	41.85	45.80	361,279
20 Jun 19	45.92000 -5.51	52.37	45.57	51.50	227,506
19 Jun 19	51.43000 +0.38	52.12	50.51	50.96	245,412
18 Jun 19	51.05000 -0.32	52.90	50.77	51.84	86,020
17 Jun 19	51.37000 +0.78	52.16	50.34	50.87	82,849
14 Jun 19	50.59000 -0.01	51.10	50.09	50.64	106,219
13 Jun 19	50.60000 -1.12	52.49	50.38	51.87	87,738
12 Jun 19	51.72000 +0.74	51.72	50.02	50.93	47,847
11 Jun 19	50.98000 -1.85	53.91	50.05	53.27	78,413
10 Jun 19	52.83000 -0.95	55.13	51.68	54.56	92,085
07 Jun 19	53.78000 +3.85	54.38	50.15	50.15	117,985
06 Jun 19	49.93000 -3.83	53.83	49.02	53.73	140,281
05 Jun 19	53.76000 +0.98	54.29	50.67	53.08	122,487
04 Jun 19	52.78000 +1.57	52.94	49.93	51.90	182,985
03 Jun 19	51.21000 -1.35	53.17	48.89	52.66	320,942
31 May 19	52.56000 -0.36	54.04	50.50	51.90	303,646
30 May 19	52.92000 -11.86	60.34	52.86	59.64	428,129
29 May 19	64.78000 -0.78	66.00	63.59	65.38	277,580
28 May 19	65.56000 +1.46	66.50	64.77	65.42	306,922
24 May 19	64.10000 +0.43	64.58	62.14	63.83	176,410
23 May 19	63.67000 +0.17	64.22	61.51	62.46	224,202
22 May 19	63.50000 -0.20	65.91	62.70	63.87	219,869
21 May 19	63.70000 +4.94	63.99	58.54	58.93	428,612
20 May 19	58.76000 +0.71	59.78	57.69	58.00	139,011
17 May 19	58.05000 -1.92	59.95	57.52	59.11	136,264
16 May 19	59.97000 -0.08	62.00	59.42	60.28	186,401
15 May 19	60.05000 +0.66	62.10	58.52	58.52	291,520
14 May 19	59.39000 +4.36	60.05	54.52	55.24	224,113
13 May 19	55.03000 -3.25	57.58	53.53	56.95	166,708
10 May 19	58.28000 +0.52	59.79	55.55	57.00	321,749
09 May 19	57.76000 -3.16	60.25	57.50	59.65	330,082
08 May 19	60.92000 +6.32	61.88	54.00	54.54	412,745
07 May 19	54.60000 -0.33	55.11	51.00	53.00	303,773
06 May 19	54.93000 +6.97	56.60	46.22	47.00	500,936
03 May 19	47.96000 +0.04	50.40	47.20	47.51	485,257
02 May 19	47.92000 +14.82	50.80	39.00	40.00	1,929,689
01 May 19	33.10000 +3.31	33.36	28.86	30.29	386,126
30 Apr 19	29.79000 -1.21	31.81	29.66	31.24	93,042
29 Apr 19	31.00000 -0.60	31.82	30.76	31.59	90,512
26 Apr 19	31.60000 +0.82	31.80	30.22	30.85	59,824
25 Apr 19	30.78000 +0.92	30.91	29.52	29.76	86,530
24 Apr 19	29.86000 +1.60	29.96	27.65	28.26	151,228
23 Apr 19	28.26000 +0.29	28.51	27.59	28.03	96,479
22 Apr 19	27.97000 -0.03	28.99	27.56	27.86	100,657
18 Apr 19	28.00000 -0.12	28.40	27.34	27.97	97,102
17 Apr 19	28.12000 -1.84	30.00	27.66	30.00	138,163
16 Apr 19	29.96000 +0.06	30.17	29.49	30.09	72,508
15 Apr 19	29.90000 -1.22	31.30	29.87	31.09	63,482
12 Apr 19	31.12000 -0.07	31.37	30.50	31.37	78,542
11 Apr 19	31.19000 +0.69	31.33	30.39	30.60	132,906
10 Apr 19	30.50000 +0.54	30.93	29.81	29.97	98,177
09 Apr 19	29.96000 -0.44	30.70	29.52	30.29	65,848
08 Apr 19	30.40000 -1.04	31.35	30.31	31.35	52,950
05 Apr 19	31.44000 +0.10	31.88	30.98	31.35	63,781
04 Apr 19	31.34000 -0.10	31.76	30.73	31.44	112,107
03 Apr 19	31.44000 -2.56	34.21	31.40	34.21	113,886
02 Apr 19	34.00000 +1.12	34.19	32.32	32.89	96,157
01 Apr 19	32.88000 +1.50	33.31	31.41	31.73	197,758
29 Mar 19	31.38000 -0.99	32.97	31.27	32.70	48,093
28 Mar 19	32.37000 +0.54	32.50	31.40	31.80	40,664
27 Mar 19	31.83000 -1.22	32.90	31.30	32.90	52,040
26 Mar 19	33.05000 +0.26	33.55	32.76	33.25	43,694
25 Mar 19	32.79000 +0.84	33.13	30.87	31.67	68,448
22 Mar 19	31.95000 -2.27	34.60	31.69	34.21	72,745
21 Mar 19	34.22000 +0.51	34.80	33.43	33.43	68,622
20 Mar 19	33.71000 +0.12	34.00	32.79	33.49	79,180
19 Mar 19	33.59000 +1.77	33.59	31.49	32.00	94,754
18 Mar 19	31.82000 +1.09	31.88	30.44	30.44	119,900
15 Mar 19	30.73000 +0.67	31.14	29.69	30.08	233,776
14 Mar 19	30.06000 -0.05	30.48	29.68	30.12	78,691
13 Mar 19	30.11000 +0.25	30.61	29.47	30.04	76,354
12 Mar 19	29.86000 +0.68	30.37	29.19	29.19	80,535
11 Mar 19	29.18000 -0.46	30.31	28.83	29.69	119,461
08 Mar 19	29.64000 +0.05	29.91	29.19	29.34	74,022
07 Mar 19	29.59000 -0.05	30.04	29.03	29.63	76,793
06 Mar 19	29.64000 -0.39	29.98	29.11	29.98	70,733
05 Mar 19	30.03000 -0.04	30.83	29.33	30.19	52,228
04 Mar 19	30.07000 -0.84	31.30	29.60	31.12	72,402
01 Mar 19	30.91000 +0.74	31.70	29.80	30.43	102,975
28 Feb 19	30.17000 -0.44	31.00	29.55	30.57	88,118
27 Feb 19	30.61000 +0.28	31.13	29.75	30.34	78,589
26 Feb 19	30.33000 +0.04	31.24	29.39	30.28	115,048
25 Feb 19	30.29000 +1.12	30.98	29.05	29.05	151,328
22 Feb 19	29.17000 +3.61	30.36	24.28	24.28	222,946
21 Feb 19	25.56000 +1.01	25.70	23.89	24.50	112,952
20 Feb 19	24.55000 +0.55	24.73	23.36	24.04	77,797
19 Feb 19	24.00000 +0.72	24.31	23.29	23.29	71,085
15 Feb 19	23.28000 +0.14	23.74	22.96	23.16	38,166
14 Feb 19	23.14000 -0.29	23.94	23.03	23.25	46,805
13 Feb 19	23.43000 -0.28	23.83	22.98	23.82	48,528
12 Feb 19	23.71000 +0.90	23.74	22.55	22.99	92,946
11 Feb 19	22.81000 +0.23	22.82	22.01	22.75	53,319
08 Feb 19	22.58000 +0.34	22.69	21.90	22.04	68,970
07 Feb 19	22.24000 +0.13	22.72	21.09	21.93	70,108
06 Feb 19	22.11000 +0.09	22.30	21.78	22.01	67,534
05 Feb 19	22.02000 +0.96	22.14	21.04	21.33	143,111
04 Feb 19	21.06000 +0.37	22.09	20.71	20.71	176,601
01 Feb 19	20.69000 +1.20	20.74	19.40	19.60	131,004
31 Jan 19	19.49000 +0.24	19.81	18.90	19.23	108,977
30 Jan 19	19.25000 -0.03	19.65	18.82	19.41	58,621
29 Jan 19	19.28000 +0.27	19.51	18.58	19.11	61,977
28 Jan 19	19.01000 -0.64	19.64	18.83	19.43	83,011
25 Jan 19	19.65000 +0.89	20.15	18.94	18.94	70,065
24 Jan 19	18.76000 -0.05	19.45	18.45	18.80	46,289
23 Jan 19	18.81000 -0.06	19.64	18.02	18.90	76,494
22 Jan 19	18.87000 -0.15	19.48	18.30	19.09	95,610
18 Jan 19	19.02000 +0.30	19.29	17.90	18.82	236,336
17 Jan 19	18.72000 -0.48	19.70	18.00	18.95	87,672
16 Jan 19	19.20000 +0.82	19.27	18.15	18.47	79,933
15 Jan 19	18.38000 +0.24	18.49	17.93	18.15	38,689
14 Jan 19	18.14000 -0.62	19.44	18.04	18.60	77,093
11 Jan 19	18.76000 +0.74	18.91	17.89	17.89	66,831
10 Jan 19	18.02000 +0.59	18.33	17.30	17.30	60,133
09 Jan 19	17.43000 +0.14	18.11	17.20	17.50	42,749
08 Jan 19	17.29000 -0.64	18.61	17.07	18.11	70,015
07 Jan 19	17.93000 +1.06	18.59	16.91	16.91	67,582
04 Jan 19	16.87000 +1.49	16.98	15.60	15.60	48,578
03 Jan 19	15.38000 -0.67	16.07	15.15	15.88	51,514
02 Jan 19	16.05000 +1.55	16.30	14.19	14.19	81,250
31 Dec 18	14.50000 -1.34	15.86	14.03	15.84	209,719
28 Dec 18	15.84000 +0.81	16.22	14.39	15.03	159,774
27 Dec 18	15.03000 +0.10	15.41	14.28	14.78	180,007
26 Dec 18	14.93000 +0.57	15.30	14.09	14.74	187,223
24 Dec 18	14.36000 -0.88	15.60	14.23	15.01	71,246
21 Dec 18	15.24000 -1.29	16.98	14.86	16.56	122,092
20 Dec 18	16.53000 -0.42	17.28	15.56	16.96	101,074
19 Dec 18	16.95000 -0.49	17.84	16.79	17.45	97,383
18 Dec 18	17.44000 +0.17	18.09	17.29	17.37	58,806
17 Dec 18	17.27000 -0.84	18.67	17.04	17.96	79,035
14 Dec 18	18.11000 -0.30	18.74	17.77	18.23	43,601
13 Dec 18	18.41000 -0.27	19.30	18.23	18.89	69,462
12 Dec 18	18.68000 +0.59	19.33	18.49	18.49	56,377
11 Dec 18	18.09000 -0.79	19.23	18.00	19.16	66,787
10 Dec 18	18.88000 -0.39	19.26	18.50	19.16	90,820
07 Dec 18	19.27000 -0.73	20.57	19.05	20.01	64,295
06 Dec 18	20.00000 -0.04	20.33	19.65	19.71	76,722
04 Dec 18	20.04000 -0.13	21.01	19.86	20.18	81,368
03 Dec 18	20.17000 +0.05	20.75	18.96	20.36	64,360
30 Nov 18	20.12000 +0.38	20.40	19.54	19.55	82,650
29 Nov 18	19.74000 -0.08	20.26	18.51	19.63	94,796
28 Nov 18	19.82000 +0.76	20.24	18.92	19.06	137,835
27 Nov 18	19.06000 -0.14	19.90	18.69	19.09	72,969
26 Nov 18	19.20000 -0.55	20.40	18.40	19.90	113,228
23 Nov 18	19.75000 +0.48	20.70	19.11	19.11	17,896
21 Nov 18	19.27000 +0.24	20.12	18.93	19.27	31,680
20 Nov 18	19.03000 -0.80	20.05	18.94	19.50	52,759
19 Nov 18	19.83000 -1.77	21.54	19.70	21.54	80,170
16 Nov 18	21.60000 +1.13	21.72	20.30	20.30	44,109
15 Nov 18	20.47000 +0.81	20.58	19.51	19.51	43,107
14 Nov 18	19.66000 -0.85	21.68	19.54	20.66	53,283
13 Nov 18	20.51000 -0.22	21.16	20.18	20.78	45,715
12 Nov 18	20.73000 -0.49	21.15	20.01	21.15	45,664
09 Nov 18	21.22000 -0.76	22.35	20.88	21.70	40,591
08 Nov 18	21.98000 +0.53	22.09	21.49	21.49	31,626
07 Nov 18	21.45000 +0.15	21.90	21.05	21.43	49,404
06 Nov 18	21.30000 +0.80	21.47	20.41	20.41	35,913
05 Nov 18	20.50000 +0.25	21.56	20.30	20.30	62,290
02 Nov 18	20.25000 -1.47	22.12	19.70	21.70	125,303
01 Nov 18	21.72000 -3.41	25.25	20.27	24.71	225,206
31 Oct 18	25.13000 -1.29	26.89	24.75	26.74	93,212
30 Oct 18	26.42000 +0.10	27.68	26.14	26.21	38,476
29 Oct 18	26.32000 -0.48	27.42	26.01	27.25	38,024
26 Oct 18	26.80000 -0.68	27.70	26.29	26.97	33,883
25 Oct 18	27.48000 +1.48	28.07	25.52	26.17	55,503
24 Oct 18	26.00000 -0.14	27.05	25.55	26.15	38,730
23 Oct 18	26.14000 -0.13	27.00	25.54	25.77	32,103
22 Oct 18	26.27000 -0.24	27.16	26.07	26.60	26,894
19 Oct 18	26.51000 -1.33	28.07	26.42	27.88	43,753
18 Oct 18	27.84000 -0.17	28.00	26.80	27.82	38,791
17 Oct 18	28.01000 +0.27	28.12	27.44	27.71	33,174
16 Oct 18	27.74000 +1.57	27.86	26.00	26.20	61,704
15 Oct 18	26.17000 +0.04	27.10	26.00	26.23	59,539
12 Oct 18	26.13000 +0.58	26.63	25.83	26.10	38,785
11 Oct 18	25.55000 +0.52	27.19	25.00	25.00	70,531
10 Oct 18	25.03000 -2.15	27.34	25.01	27.06	60,732
09 Oct 18	27.18000 +0.73	27.47	26.31	26.31	55,357
08 Oct 18	26.45000 -0.53	27.78	25.95	26.82	35,144
05 Oct 18	26.98000 -1.74	29.18	26.58	28.73	55,005
04 Oct 18	28.72000 -0.97	29.70	28.56	29.70	37,654
03 Oct 18	29.69000 -0.23	30.00	29.50	29.95	60,242
02 Oct 18	29.92000 -1.78	31.88	29.60	31.72	59,335
01 Oct 18	31.70000 +0.25	31.98	31.27	31.53	60,597
28 Sep 18	31.45000 +1.10	31.55	30.30	30.30	51,992
27 Sep 18	30.35000 -0.15	30.80	29.95	30.50	53,265
26 Sep 18	30.50000 -0.05	31.00	30.30	30.50	43,370
25 Sep 18	30.55000 +0.00	31.00	30.10	30.86	46,474
24 Sep 18	30.55000 -0.95	31.60	30.40	31.40	36,398
21 Sep 18	31.50000 -0.45	32.85	30.81	31.90	151,529
20 Sep 18	31.95000 +1.40	32.15	30.65	30.65	103,221
19 Sep 18	30.55000 +0.55	30.65	29.50	29.95	50,575
18 Sep 18	30.00000 +0.90	30.10	29.00	29.00	36,377
17 Sep 18	29.10000 -0.10	29.62	28.80	29.05	51,334
14 Sep 18	29.20000 +0.10	29.75	29.00	29.10	21,621
13 Sep 18	29.10000 +0.00	30.59	29.00	29.20	49,913
12 Sep 18	29.10000 -1.60	30.95	29.00	30.70	48,898
11 Sep 18	30.70000 -0.60	31.70	30.45	31.30	37,013
10 Sep 18	31.30000 +0.00	31.70	30.70	31.40	65,457
07 Sep 18	31.30000 +1.10	31.70	30.05	30.05	65,241
06 Sep 18	30.20000 +0.15	30.35	29.40	30.20	40,845
05 Sep 18	30.05000 +0.15	30.35	28.01	29.85	38,630
04 Sep 18	29.90000 +0.35	30.00	28.83	29.50	42,665
31 Aug 18	29.55000 +0.10	29.85	27.64	29.35	57,188
30 Aug 18	29.45000 +1.00	29.70	28.40	28.40	64,958
29 Aug 18	28.45000 +1.00	28.60	27.50	27.50	47,976
28 Aug 18	27.45000 +0.35	27.60	27.05	27.15	18,427
27 Aug 18	27.10000 +1.00	27.50	26.10	26.20	39,531
24 Aug 18	26.10000 +1.10	26.32	24.95	24.95	50,945
23 Aug 18	25.00000 +0.12	25.55	24.55	25.00	66,636
22 Aug 18	24.88000 -0.47	26.15	24.85	25.30	103,231
21 Aug 18	25.35000 -3.15	29.27	25.30	28.45	88,500
20 Aug 18	28.50000 -0.15	29.05	28.00	28.70	37,545
17 Aug 18	28.65000 -0.25	29.00	28.55	28.75	44,486
16 Aug 18	28.90000 +0.10	29.00	28.45	28.90	31,896
15 Aug 18	28.80000 -1.00	29.65	28.55	29.45	37,070
14 Aug 18	29.80000 -0.10	30.65	29.58	30.00	20,489
13 Aug 18	29.90000 -0.45	30.71	29.85	30.40	64,433
10 Aug 18	30.35000 +0.15	30.83	30.00	30.05	51,629
09 Aug 18	30.20000 +0.60	30.65	29.30	29.65	71,935
08 Aug 18	29.60000 +0.25	29.95	29.35	29.35	52,439
07 Aug 18	29.35000 +0.80	29.40	28.70	28.70	46,215
06 Aug 18	28.55000 +0.25	28.65	27.90	28.25	42,392
03 Aug 18	28.30000 -0.10	28.45	27.80	28.25	46,287
02 Aug 18	28.40000 -1.65	29.70	27.96	28.95	94,673
01 Aug 18	30.05000 -0.05	30.30	29.70	30.05	55,171
31 Jul 18	30.10000 +0.05	30.75	29.95	30.15	63,981
30 Jul 18	30.05000 +0.20	30.45	29.75	29.95	80,772
27 Jul 18	29.85000 -0.40	30.40	29.25	30.30	88,766
26 Jul 18	30.25000 +0.45	30.65	29.70	29.70	64,855
25 Jul 18	29.80000 -0.20	30.45	29.50	30.05	66,438
24 Jul 18	30.00000 -0.95	32.40	30.00	31.05	50,624
23 Jul 18	30.95000 +0.30	31.15	30.35	31.15	27,480
20 Jul 18	30.65000 +0.60	31.15	30.00	30.00	78,043
19 Jul 18	30.05000 +0.05	30.45	29.76	29.95	35,969
18 Jul 18	30.00000 +0.40	30.30	29.00	29.60	36,909
17 Jul 18	29.60000 -0.45	30.65	29.55	29.90	35,588
16 Jul 18	30.05000 -0.20	30.65	29.66	30.15	30,154
13 Jul 18	30.25000 +0.10	30.75	29.90	30.15	33,063
12 Jul 18	30.15000 +1.00	30.35	29.00	29.20	26,740
11 Jul 18	29.15000 +0.45	29.35	28.03	28.55	36,845
10 Jul 18	28.70000 +0.00	28.90	27.85	28.70	43,742
09 Jul 18	28.70000 +0.30	29.11	28.35	28.55	34,444
06 Jul 18	28.40000 -0.65	29.55	28.35	29.05	30,954
05 Jul 18	29.05000 +1.15	29.35	27.85	28.05	54,576
03 Jul 18	27.90000 +0.35	28.30	27.50	27.50	26,409
02 Jul 18	27.55000 +0.75	27.85	26.60	26.60	33,353
29 Jun 18	26.80000 +0.15	27.00	26.13	26.80	71,145
28 Jun 18	26.65000 -0.50	27.50	26.50	27.10	55,740
27 Jun 18	27.15000 -1.30	29.05	27.00	28.65	88,718
26 Jun 18	28.45000 -0.65	30.10	28.30	29.15	68,397
25 Jun 18	29.10000 -1.25	30.20	28.50	30.20	78,775
22 Jun 18	30.35000 +0.35	30.45	29.46	30.05	149,718
21 Jun 18	30.00000 -1.35	31.75	29.85	31.50	71,123
20 Jun 18	31.35000 -0.55	32.30	30.50	32.00	66,841
19 Jun 18	31.90000 -0.05	32.35	31.36	31.80	82,708
18 Jun 18	31.95000 -0.90	33.10	31.55	32.75	64,873
15 Jun 18	32.85000 +0.95	33.40	31.65	31.65	129,778
14 Jun 18	31.90000 +1.70	32.00	30.00	30.15	83,535
13 Jun 18	30.20000 +1.35	30.50	28.75	28.90	91,248
12 Jun 18	28.85000 +0.15	29.50	28.30	28.65	84,618
11 Jun 18	28.70000 +0.55	28.73	27.95	28.30	56,052
08 Jun 18	28.15000 -0.55	28.90	28.05	28.70	54,682
07 Jun 18	28.70000 -1.30	30.12	28.60	30.00	41,892
06 Jun 18	30.00000 +0.15	30.55	29.60	29.85	78,541
05 Jun 18	29.85000 +0.00	30.25	29.15	29.85	60,457
04 Jun 18	29.85000 -0.60	30.60	29.65	30.50	45,337
01 Jun 18	30.45000 +1.20	30.85	29.30	29.35	107,489
31 May 18	29.25000 -0.05	29.80	28.95	29.30	38,492
30 May 18	29.30000 +0.60	29.65	28.80	28.80	76,747
29 May 18	28.70000 -0.15	29.45	28.30	28.75	65,064
25 May 18	28.85000 +0.05	29.05	28.55	28.85	32,173
24 May 18	28.80000 -0.25	29.35	28.65	28.90	41,961
23 May 18	29.05000 +0.40	29.35	28.50	28.55	61,915
22 May 18	28.65000 +0.35	28.66	28.10	28.35	62,286
21 May 18	28.30000 +0.35	28.45	27.75	28.10	52,959
18 May 18	27.95000 -0.60	28.85	27.80	28.45	74,392
17 May 18	28.55000 -0.55	29.45	28.15	29.05	70,606
16 May 18	29.10000 +0.05	29.73	28.95	29.00	48,646
15 May 18	29.05000 -0.10	29.15	28.58	29.00	43,372
14 May 18	29.15000 +0.25	29.28	28.65	28.95	69,075
11 May 18	28.90000 -0.55	29.79	28.70	29.50	31,142
10 May 18	29.45000 +0.00	30.05	29.20	29.50	57,415
09 May 18	29.45000 -0.10	29.89	28.85	29.65	63,012
08 May 18	29.55000 +1.10	30.55	28.30	28.30	106,410
07 May 18	28.45000 +0.85	28.90	27.70	27.90	65,185
04 May 18	27.60000 +0.30	28.11	27.05	27.20	60,221
03 May 18	27.30000 -0.30	27.75	27.00	27.50	44,704
02 May 18	27.60000 +0.05	28.16	27.45	27.95	66,019
01 May 18	27.55000 -1.30	28.75	27.35	28.70	82,203
30 Apr 18	28.85000 +0.15	29.10	27.90	28.95	84,089
27 Apr 18	28.70000 +2.90	29.65	25.20	25.85	252,902
26 Apr 18	25.80000 -1.05	27.35	24.47	27.10	161,360
25 Apr 18	26.85000 +0.85	27.35	25.70	26.00	104,874
24 Apr 18	26.00000 -0.15	26.35	25.65	26.15	53,710
23 Apr 18	26.15000 -2.80	29.05	26.15	29.00	115,467
20 Apr 18	28.95000 +0.55	29.05	27.95	28.25	84,330
19 Apr 18	28.40000 +0.05	28.85	27.90	28.20	46,667
18 Apr 18	28.35000 +0.80	28.45	27.55	27.60	52,367
17 Apr 18	27.55000 +1.25	27.70	26.41	26.50	59,949
16 Apr 18	26.30000 -0.10	26.75	26.30	26.75	29,133
13 Apr 18	26.40000 -0.05	26.60	26.20	26.55	56,241
12 Apr 18	26.45000 +0.25	26.55	26.05	26.35	86,035
11 Apr 18	26.20000 +0.05	26.45	25.81	25.95	78,530
10 Apr 18	26.15000 +1.10	26.30	25.20	25.20	70,465
09 Apr 18	25.05000 +0.00	25.40	24.90	25.15	83,238
06 Apr 18	25.05000 -0.40	25.60	24.73	25.30	49,674
05 Apr 18	25.45000 +1.00	25.70	24.45	24.60	82,641
04 Apr 18	24.45000 +1.30	24.55	22.85	22.85	75,986
03 Apr 18	23.15000 -0.25	23.95	22.95	23.50	73,739
02 Apr 18	23.40000 -0.55	24.20	23.00	24.00	50,258
29 Mar 18	23.95000 -0.80	25.00	23.90	24.80	139,155
28 Mar 18	24.75000 -0.25	25.10	24.50	25.00	50,971
27 Mar 18	25.00000 -1.35	26.53	24.85	26.35	64,904
26 Mar 18	26.35000 +0.90	26.35	25.35	25.85	81,984
23 Mar 18	25.45000 -0.40	26.73	25.45	25.85	77,478
22 Mar 18	25.85000 -0.40	27.75	25.75	26.05	67,455
21 Mar 18	26.25000 -0.70	27.95	26.00	26.90	108,906
20 Mar 18	26.95000 -0.85	27.90	26.85	27.80	81,650
19 Mar 18	27.80000 -0.60	28.38	27.75	28.35	82,568
16 Mar 18	28.40000 +0.15	28.95	28.20	28.30	69,872
15 Mar 18	28.25000 -0.70	29.40	28.15	29.00	68,223
14 Mar 18	28.95000 +0.00	29.30	28.50	28.90	55,935
13 Mar 18	28.95000 -0.20	29.50	28.90	29.35	58,784
12 Mar 18	29.15000 -0.05	29.73	28.95	29.05	62,954
09 Mar 18	29.20000 +1.20	29.20	27.95	28.20	56,661
08 Mar 18	28.00000 -0.10	28.65	27.55	28.10	59,241
07 Mar 18	28.10000 -0.10	29.15	27.90	28.10	64,262
06 Mar 18	28.20000 +0.55	28.25	27.50	27.75	62,708
05 Mar 18	27.65000 +0.95	27.95	26.55	26.55	63,966
02 Mar 18	26.70000 +0.40	27.15	25.90	26.00	87,432
01 Mar 18	26.30000 +0.40	26.65	26.05	26.15	78,777
28 Feb 18	25.90000 -0.05	26.30	25.65	26.10	68,333
27 Feb 18	25.95000 -0.60	26.85	25.80	26.50	53,161
26 Feb 18	26.55000 -0.50	27.30	25.80	27.20	77,860
23 Feb 18	27.05000 +0.50	27.75	25.68	26.55	148,509
22 Feb 18	26.55000 -4.00	30.65	26.02	30.55	414,802
21 Feb 18	30.55000 -1.00	32.45	30.35	31.60	54,956
20 Feb 18	31.55000 +0.40	32.20	31.05	31.05	85,036
16 Feb 18	31.15000 +0.85	31.20	30.20	30.25	56,661
15 Feb 18	30.30000 +0.55	30.55	29.75	29.80	49,418
14 Feb 18	29.75000 -0.40	30.40	29.30	30.00	243,769
13 Feb 18	30.15000 +1.10	30.25	28.95	28.95	81,071
12 Feb 18	29.05000 +0.30	29.25	28.18	28.90	70,672
09 Feb 18	28.75000 -0.10	29.35	27.60	29.10	110,528
08 Feb 18	28.85000 +0.25	29.50	28.10	28.80	120,672
07 Feb 18	28.60000 -0.05	29.80	28.45	28.70	93,662
06 Feb 18	28.65000 -0.15	29.30	28.05	28.25	116,683
05 Feb 18	28.80000 -0.75	29.80	28.65	29.35	128,904
02 Feb 18	29.55000 -1.15	30.65	29.30	30.50	93,263
01 Feb 18	30.70000 -0.20	31.10	30.10	30.75	106,706
31 Jan 18	30.90000 -0.40	32.48	30.80	31.50	86,743
30 Jan 18	31.30000 -0.60	32.00	30.55	31.55	95,066
29 Jan 18	31.90000 -0.95	33.30	31.40	32.85	119,468
26 Jan 18	32.85000 -1.00	34.10	32.70	34.00	70,180
25 Jan 18	33.85000 -0.20	34.75	33.60	34.20	58,851
24 Jan 18	34.05000 -1.05	35.45	33.65	35.20	76,877
23 Jan 18	35.10000 -1.05	36.25	34.65	36.25	95,477
22 Jan 18	36.15000 -0.85	37.00	36.05	37.00	43,871
19 Jan 18	37.00000 +0.45	37.60	36.55	36.75	58,959
18 Jan 18	36.55000 -1.15	37.80	36.25	37.70	66,953
17 Jan 18	37.70000 +0.30	39.15	37.27	38.00	123,427
16 Jan 18	37.40000 -1.60	39.45	37.30	39.45	59,877
12 Jan 18	39.00000 +0.15	39.95	38.20	38.65	151,848
11 Jan 18	38.85000 +1.50	39.70	37.50	37.50	160,126
10 Jan 18	37.35000 -0.30	37.60	36.60	37.25	69,715
09 Jan 18	37.65000 -0.25	37.95	37.40	37.80	55,861
08 Jan 18	37.90000 +1.25	38.60	36.63	36.70	138,320
05 Jan 18	36.65000 +0.60	36.90	35.95	36.05	45,718
04 Jan 18	36.05000 +0.25	36.50	35.73	36.00	28,660
03 Jan 18	35.80000 +0.30	36.00	35.25	35.50	38,221
02 Jan 18	35.50000 -0.65	36.95	35.03	36.25	65,526
29 Dec 17	36.15000 -0.15	37.30	35.95	36.20	38,306
28 Dec 17	36.30000 -0.05	36.63	36.15	36.50	12,021
27 Dec 17	36.35000 +0.05	36.75	35.81	36.45	26,534
26 Dec 17	36.30000 -0.20	37.05	36.00	36.30	20,947
22 Dec 17	36.50000 -0.65	37.15	36.35	37.05	17,390
21 Dec 17	37.15000 -0.15	37.95	37.04	37.50	28,985
20 Dec 17	37.30000 +0.05	37.85	37.05	37.50	34,935
19 Dec 17	37.25000 +0.15	37.88	36.90	37.05	69,623
18 Dec 17	37.10000 +0.85	37.50	36.75	36.75	57,171
15 Dec 17	36.25000 +0.40	36.80	35.75	35.85	80,776
14 Dec 17	35.85000 -0.35	36.95	35.65	36.25	48,812
13 Dec 17	36.20000 +0.45	36.65	35.80	35.80	32,894
12 Dec 17	35.75000 -0.45	37.10	35.60	36.30	42,861
11 Dec 17	36.20000 +0.65	36.85	35.50	35.80	72,836
08 Dec 17	35.55000 -0.50	36.55	35.45	36.15	45,300
07 Dec 17	36.05000 +1.30	36.25	34.60	34.85	36,826
06 Dec 17	34.75000 +0.45	35.45	34.20	34.30	42,778
05 Dec 17	34.30000 -0.65	35.30	34.30	34.70	37,953
04 Dec 17	34.95000 -1.30	36.70	34.40	36.40	42,706
01 Dec 17	36.25000 -1.25	37.65	34.91	37.50	81,858
30 Nov 17	37.50000 -0.60	38.45	37.30	38.45	49,569
29 Nov 17	38.10000 -0.50	38.80	37.85	38.55	67,447
28 Nov 17	38.60000 +0.20	38.90	37.75	38.50	42,608
27 Nov 17	38.40000 +0.05	38.75	38.05	38.30	39,571
24 Nov 17	38.35000 +0.05	38.53	37.85	38.50	18,707
22 Nov 17	38.30000 +0.15	39.14	38.10	38.30	37,532
21 Nov 17	38.15000 +0.15	39.15	37.85	38.10	48,122
20 Nov 17	38.00000 +1.30	38.70	36.60	36.70	78,774
17 Nov 17	36.70000 +0.35	36.85	36.00	36.40	24,163
16 Nov 17	36.35000 +0.00	36.95	35.65	36.70	46,855
15 Nov 17	36.35000 -0.25	36.95	35.95	36.20	48,519
14 Nov 17	36.60000 +0.15	37.05	35.70	36.15	36,929
13 Nov 17	36.45000 +0.95	37.25	34.70	35.45	82,778
10 Nov 17	35.50000 +0.15	35.95	34.95	35.00	31,643
09 Nov 17	35.35000 -0.90	36.30	34.62	35.75	47,411
08 Nov 17	36.25000 -0.95	37.45	35.65	36.95	48,301
07 Nov 17	37.20000 +0.05	37.50	36.30	37.25	110,044
06 Nov 17	37.15000 +0.50	37.35	36.15	36.55	49,335
03 Nov 17	36.65000 +0.80	36.85	35.30	35.60	46,426
02 Nov 17	35.85000 +0.55	36.05	35.10	35.35	50,928
01 Nov 17	35.30000 -0.40	36.15	34.65	36.15	71,505
31 Oct 17	35.70000 +0.45	36.10	34.80	35.25	68,332
30 Oct 17	35.25000 -0.05	35.70	34.45	35.00	84,804
27 Oct 17	35.30000 +2.45	36.13	33.15	34.30	166,420
26 Oct 17	32.85000 -1.10	34.40	32.55	34.25	48,585
25 Oct 17	33.95000 -2.15	36.10	33.40	35.90	101,007
24 Oct 17	36.10000 +0.25	36.39	35.05	36.20	109,380
23 Oct 17	35.85000 -0.85	36.80	35.80	36.80	68,014
20 Oct 17	36.70000 +0.15	37.00	36.35	36.55	40,721
19 Oct 17	36.55000 -0.15	37.00	36.03	36.35	38,266
18 Oct 17	36.70000 +0.25	37.00	36.25	36.40	19,424
17 Oct 17	36.45000 +0.00	36.60	36.06	36.35	30,426
16 Oct 17	36.45000 -0.20	36.60	36.20	36.60	36,785
13 Oct 17	36.65000 -0.20	37.10	36.10	37.05	48,615
12 Oct 17	36.85000 +0.35	37.20	36.15	36.15	59,427
11 Oct 17	36.50000 +0.00	37.00	36.30	36.65	34,432
10 Oct 17	36.50000 +0.15	36.71	36.26	36.60	48,016
09 Oct 17	36.35000 +0.10	36.63	35.85	35.85	47,555
06 Oct 17	36.25000 +0.15	36.40	35.55	35.80	36,626
05 Oct 17	36.10000 -0.25	36.55	35.70	36.55	48,464
04 Oct 17	36.35000 +0.20	36.70	35.60	35.85	94,762
03 Oct 17	36.15000 +1.60	36.50	34.40	34.40	56,627
02 Oct 17	34.55000 -2.05	36.92	34.30	36.80	58,488
29 Sep 17	36.60000 +0.75	36.80	35.50	36.10	92,677
28 Sep 17	35.85000 +2.15	36.35	33.75	33.75	141,146
27 Sep 17	33.70000 +1.10	34.00	32.65	32.65	60,132
26 Sep 17	32.60000 +0.30	32.80	32.40	32.40	23,924
25 Sep 17	32.30000 -0.40	32.88	32.15	32.22	34,256
22 Sep 17	32.70000 +0.25	32.95	32.30	32.35	29,349
21 Sep 17	32.45000 -0.30	32.52	32.20	32.50	27,618
20 Sep 17	32.75000 -0.05	32.80	32.35	32.65	33,504
19 Sep 17	32.80000 -0.30	32.95	32.35	32.95	41,366
18 Sep 17	33.10000 +0.10	33.60	32.80	33.00	69,611
15 Sep 17	33.00000 +0.95	33.15	31.90	32.10	92,339
14 Sep 17	32.05000 -0.20	32.45	31.95	32.00	66,368
13 Sep 17	32.25000 -0.05	32.35	31.50	32.35	51,051
12 Sep 17	32.30000 +1.40	32.40	30.65	30.80	84,531
11 Sep 17	30.90000 +1.00	31.00	29.95	30.00	33,165
08 Sep 17	29.90000 -1.15	31.10	29.80	30.95	50,349
07 Sep 17	31.05000 +0.60	31.45	30.45	31.00	35,366
06 Sep 17	30.45000 -0.50	31.30	30.25	30.95	35,935
05 Sep 17	30.95000 +0.45	31.15	30.25	30.55	41,970
01 Sep 17	30.50000 -0.40	31.30	30.05	31.05	37,123
31 Aug 17	30.90000 +0.00	31.60	30.75	31.60	47,437
30 Aug 17	30.90000 +1.30	31.60	29.70	29.70	100,201
29 Aug 17	29.60000 -0.15	30.00	28.70	29.60	65,591
28 Aug 17	29.75000 +1.40	30.00	28.25	28.45	81,474
25 Aug 17	28.35000 -0.05	28.60	27.70	28.60	39,249
24 Aug 17	28.40000 -0.10	28.80	28.00	28.45	42,645
23 Aug 17	28.50000 +0.95	28.80	27.40	27.40	41,438
22 Aug 17	27.55000 -0.35	28.15	27.35	27.95	59,510
21 Aug 17	27.90000 -0.15	28.30	27.60	28.10	42,795
18 Aug 17	28.05000 +0.10	28.95	27.55	27.70	63,009
17 Aug 17	27.95000 -0.65	29.00	27.60	28.60	56,714
16 Aug 17	28.60000 -0.25	29.05	28.15	28.65	36,889
15 Aug 17	28.85000 -0.25	29.05	28.70	29.00	41,975
14 Aug 17	29.10000 +0.45	29.95	28.65	28.95	47,796
11 Aug 17	28.65000 +0.20	29.10	27.75	28.55	76,299
10 Aug 17	28.45000 +0.00	28.80	28.15	28.25	91,586
09 Aug 17	28.45000 -1.55	29.90	28.30	29.80	136,122
08 Aug 17	30.00000 -0.95	31.05	29.70	30.85	68,333
07 Aug 17	30.95000 +0.30	31.10	29.95	30.60	117,812
04 Aug 17	30.65000 -0.65	31.40	30.20	31.30	51,580
03 Aug 17	31.30000 +0.25	31.40	30.50	31.20	133,867
02 Aug 17	31.05000 -0.20	31.40	30.35	31.40	74,855
01 Aug 17	31.25000 -0.10	31.50	30.25	31.40	169,207
31 Jul 17	31.35000 +0.45	31.35	30.15	30.90	127,823
28 Jul 17	30.90000 +0.40	31.35	30.00	30.20	130,126
27 Jul 17	30.50000 +0.35	31.55	29.24	29.50	221,426
26 Jul 17	30.15000 -0.05	30.80	29.75	30.30	187,435
25 Jul 17	30.20000 -0.55	31.00	29.95	30.90	116,514
24 Jul 17	30.75000 +0.25	31.38	30.51	30.65	157,995
21 Jul 17	30.50000 -2.20	32.70	30.40	32.70	169,741
20 Jul 17	32.70000 +1.65	32.75	31.20	31.20	151,081
19 Jul 17	31.05000 +0.60	31.25	30.42	30.60	84,914
18 Jul 17	30.45000 -0.50	31.55	29.95	31.15	150,534
17 Jul 17	30.95000 -1.70	32.65	30.75	32.65	192,835
14 Jul 17	32.65000 +0.75	32.85	31.40	31.60	133,856
13 Jul 17	31.90000 +0.55	32.75	30.90	31.35	191,171
12 Jul 17	31.35000 +0.75	32.00	30.55	31.10	184,027
11 Jul 17	30.60000 -0.35	31.35	29.75	31.00	232,779
10 Jul 17	30.95000 -0.15	33.25	30.75	32.75	594,579
07 Jul 17	31.10000 -7.30	36.50	30.88	36.50	570,443
06 Jul 17	38.40000 -1.10	40.30	38.25	39.50	65,661
05 Jul 17	39.50000 +1.20	39.90	37.50	38.25	68,858
03 Jul 17	38.30000 -1.85	40.30	38.15	40.30	45,576
30 Jun 17	40.15000 -0.85	41.27	40.10	41.00	84,079
29 Jun 17	41.00000 +0.25	41.15	38.60	41.00	99,201
28 Jun 17	40.75000 +0.00	41.15	39.36	41.10	59,210
27 Jun 17	40.75000 -0.45	41.75	40.50	41.40	112,845
26 Jun 17	41.20000 +0.60	41.50	38.63	39.20	99,667
23 Jun 17	40.60000 +1.20	40.79	39.45	39.95	116,710
22 Jun 17	39.40000 +1.05	40.00	38.45	38.45	93,869
21 Jun 17	38.35000 +0.45	39.10	37.75	38.00	60,961
20 Jun 17	37.90000 -0.75	39.95	37.80	38.95	144,746
19 Jun 17	38.65000 +1.65	39.22	37.05	37.70	200,548
16 Jun 17	37.00000 +3.80	37.25	32.90	32.90	151,683
15 Jun 17	33.20000 +0.30	33.35	32.55	32.55	22,803
14 Jun 17	32.90000 -0.70	34.13	32.80	33.65	53,243
13 Jun 17	33.60000 -0.95	34.90	33.40	34.80	33,130
12 Jun 17	34.55000 -0.55	35.68	34.33	34.80	65,796
09 Jun 17	35.10000 -1.15	36.85	34.64	36.35	73,437
08 Jun 17	36.25000 +0.20	36.45	35.35	35.90	41,617
07 Jun 17	36.05000 +0.95	36.10	34.85	35.25	46,867
06 Jun 17	35.10000 +0.35	35.45	34.60	34.60	45,803
05 Jun 17	34.75000 -0.50	35.65	32.95	34.85	104,512
02 Jun 17	35.25000 +1.40	36.70	33.75	34.05	130,517
01 Jun 17	33.85000 -1.00	35.35	33.55	35.05	68,246
31 May 17	34.85000 -0.85	35.95	34.55	35.70	43,406
30 May 17	35.70000 -0.40	37.00	34.90	36.00	113,137
26 May 17	36.10000 +2.45	36.99	32.94	33.60	239,887
25 May 17	33.65000 -0.75	35.30	33.10	34.35	107,382
24 May 17	34.40000 +3.50	34.75	31.05	31.05	187,139
23 May 17	30.90000 +0.55	31.20	30.05	30.30	25,864
22 May 17	30.35000 +0.10	30.50	30.05	30.25	24,420
19 May 17	30.25000 -1.10	31.31	30.15	31.25	31,186
18 May 17	31.35000 +0.85	31.55	30.35	30.55	38,480
17 May 17	30.50000 -0.80	31.30	30.35	31.00	36,696
16 May 17	31.30000 +0.00	31.95	31.15	31.45	46,983
15 May 17	31.30000 +1.05	32.15	30.30	30.30	105,320
12 May 17	30.25000 -0.15	30.95	29.90	30.95	28,893
11 May 17	30.40000 -0.60	31.00	30.05	31.00	25,049
10 May 17	31.00000 +0.15	31.10	30.05	30.95	29,282
09 May 17	30.85000 +0.85	31.15	29.75	29.95	41,024
08 May 17	30.00000 +0.50	30.15	28.95	29.65	35,944
05 May 17	29.50000 +0.50	29.90	28.45	29.05	41,322
04 May 17	29.00000 +0.45	29.20	28.15	28.70	20,541
03 May 17	28.55000 -0.60	29.05	28.05	28.95	19,919
02 May 17	29.15000 +0.35	29.45	28.30	28.30	43,840
01 May 17	28.80000 -0.05	29.20	28.50	29.10	24,795
28 Apr 17	28.85000 -0.55	29.65	28.60	29.30	27,113
27 Apr 17	29.40000 +0.30	30.08	28.06	29.25	64,048
26 Apr 17	29.10000 -0.70	30.60	29.10	29.90	53,503
25 Apr 17	29.80000 -0.25	31.35	29.73	30.00	84,259
24 Apr 17	30.05000 +1.35	30.15	29.00	29.00	66,330
21 Apr 17	28.70000 +0.15	28.85	28.10	28.50	38,370
20 Apr 17	28.55000 +0.70	28.70	28.00	28.05	30,160
19 Apr 17	27.85000 +0.05	28.45	27.70	28.05	27,898
18 Apr 17	27.80000 -0.15	28.20	27.55	27.95	19,398
17 Apr 17	27.95000 +0.80	28.10	27.20	27.20	28,052
13 Apr 17	27.15000 -0.20	27.55	26.75	27.06	23,036
12 Apr 17	27.35000 -0.70	28.00	26.90	28.00	30,960
11 Apr 17	28.05000 -0.20	28.50	27.75	28.05	35,570
10 Apr 17	28.25000 +0.50	29.00	27.75	27.90	42,310
07 Apr 17	27.75000 +0.65	28.15	26.85	27.10	52,961
06 Apr 17	27.10000 +0.40	27.30	26.50	26.90	60,140
05 Apr 17	26.70000 +0.00	27.40	26.35	26.80	34,925
04 Apr 17	26.70000 +0.20	26.70	26.00	26.30	29,745
03 Apr 17	26.50000 -0.50	27.15	26.05	27.00	43,156
31 Mar 17	27.00000 +0.70	27.35	26.45	26.55	45,615
30 Mar 17	26.30000 -0.05	26.83	25.60	26.45	37,791
29 Mar 17	26.35000 +1.00	26.60	25.05	25.50	30,566
28 Mar 17	25.35000 -0.15	25.45	24.79	25.45	19,577
27 Mar 17	25.50000 +0.65	25.65	24.20	24.20	54,470
24 Mar 17	24.85000 -0.35	25.50	24.45	25.30	51,499
23 Mar 17	25.20000 -0.40	25.80	25.10	25.80	27,301
22 Mar 17	25.60000 -0.10	25.90	24.85	25.80	37,390
21 Mar 17	25.70000 -1.30	27.25	25.55	27.00	47,188
20 Mar 17	27.00000 +0.85	27.15	25.85	26.05	34,983
17 Mar 17	26.15000 +0.50	26.40	25.00	25.50	53,935
16 Mar 17	25.65000 +0.20	26.17	25.25	25.25	39,907
15 Mar 17	25.45000 +0.80	25.60	24.55	24.85	36,346
14 Mar 17	24.65000 -0.25	25.23	24.50	24.75	45,765
13 Mar 17	24.90000 +0.00	25.45	24.75	25.00	29,618
10 Mar 17	24.90000 -0.10	25.30	24.60	25.30	26,549
09 Mar 17	25.00000 -0.20	25.35	24.85	25.35	24,761
08 Mar 17	25.20000 -0.35	25.67	25.20	25.50	30,134
07 Mar 17	25.55000 -0.35	25.85	25.50	25.65	32,598
06 Mar 17	25.90000 +0.10	26.10	25.50	25.50	23,552
03 Mar 17	25.80000 +0.00	25.90	25.60	25.75	36,728
02 Mar 17	25.80000 +0.00	25.85	25.50	25.65	41,272
01 Mar 17	25.80000 +0.60	25.98	25.30	25.50	59,200
28 Feb 17	25.20000 -0.90	26.05	25.15	26.00	54,115
27 Feb 17	26.10000 +0.15	26.95	26.00	26.14	50,266
24 Feb 17	25.95000 -0.55	26.52	25.38	26.10	42,721
23 Feb 17	26.50000 +1.85	27.25	24.55	24.55	85,153
22 Feb 17	24.65000 -1.00	26.20	24.60	25.10	58,163
21 Feb 17	25.65000 -0.85	27.09	25.35	26.60	44,335
17 Feb 17	26.50000 +1.15	26.60	25.30	25.30	33,490
16 Feb 17	25.35000 +0.20	25.50	25.15	25.15	17,958
15 Feb 17	25.15000 +0.15	25.15	24.70	25.00	21,265
14 Feb 17	25.00000 +0.05	25.15	24.65	25.15	30,165
13 Feb 17	24.95000 -0.10	25.05	24.77	25.05	25,859
10 Feb 17	25.05000 +0.00	25.30	24.90	25.30	23,166
09 Feb 17	25.05000 -0.05	25.63	24.85	25.00	47,721
08 Feb 17	25.10000 +0.00	25.15	24.60	24.85	30,931
07 Feb 17	25.10000 +0.00	25.24	24.60	25.15	38,696
06 Feb 17	25.10000 -0.90	25.75	25.05	25.75	35,684
03 Feb 17	26.00000 +0.45	27.90	25.70	25.80	41,960
02 Feb 17	25.55000 -0.05	26.10	25.45	25.60	26,268
01 Feb 17	25.60000 -0.80	26.60	25.50	26.60	37,203
31 Jan 17	26.40000 +0.25	26.75	26.00	26.25	47,471
30 Jan 17	26.15000 -0.55	26.70	25.65	26.70	47,526
27 Jan 17	26.70000 +0.55	27.15	25.95	26.15	44,742
26 Jan 17	26.15000 -0.05	26.40	25.15	26.35	50,810
25 Jan 17	26.20000 +0.25	27.15	25.80	26.00	61,379
24 Jan 17	25.95000 +1.00	26.00	24.50	25.00	56,684
23 Jan 17	24.95000 -0.50	26.00	24.40	25.20	123,752
20 Jan 17	25.45000 -0.15	26.10	25.15	25.80	72,920
19 Jan 17	25.60000 -0.50	26.25	25.45	26.25	110,441
18 Jan 17	26.10000 -0.25	26.55	25.65	26.50	113,024
17 Jan 17	26.35000 -2.95	28.70	25.80	28.70	199,531
13 Jan 17	29.30000 +0.40	29.94	28.74	29.10	49,586
12 Jan 17	28.90000 -0.30	29.37	28.40	29.10	63,447
11 Jan 17	29.20000 -0.35	30.35	29.05	29.65	62,151
10 Jan 17	29.55000 +1.25	29.70	28.35	28.40	42,135
09 Jan 17	28.30000 -0.95	29.15	28.25	29.15	46,409
06 Jan 17	29.25000 -0.45	29.85	28.55	29.85	72,310
05 Jan 17	29.70000 -0.55	30.35	29.45	30.25	30,883
04 Jan 17	30.25000 +0.60	30.60	30.05	30.05	30,283
03 Jan 17	29.65000 -0.35	30.36	29.34	30.35	117,895
30 Dec 16	30.00000 +0.15	30.15	29.27	29.90	46,234
29 Dec 16	29.85000 -0.25	30.40	29.40	30.35	42,172
28 Dec 16	30.10000 +2.20	30.35	28.00	28.10	95,206
27 Dec 16	27.90000 +0.55	28.70	27.15	27.15	57,666
23 Dec 16	27.35000 +0.45	27.50	26.78	27.30	47,106
22 Dec 16	26.90000 -0.35	27.65	26.70	26.95	81,947
21 Dec 16	27.25000 -0.85	28.25	27.10	27.90	57,127
20 Dec 16	28.10000 +0.10	28.60	27.70	28.25	35,435
19 Dec 16	28.00000 +0.05	28.35	27.55	27.55	48,800
16 Dec 16	27.95000 -1.25	29.35	27.10	29.25	126,206
15 Dec 16	29.20000 -0.15	29.70	29.00	29.45	47,848
14 Dec 16	29.35000 -0.45	30.00	29.30	29.80	32,684
13 Dec 16	29.80000 -0.55	30.95	29.63	30.65	36,901
12 Dec 16	30.35000 -0.05	30.90	30.05	30.05	39,572
09 Dec 16	30.40000 -0.15	31.19	30.10	30.70	28,197
08 Dec 16	30.55000 -0.43	31.70	30.40	31.00	52,767
07 Dec 16	30.97500 +0.38	31.25	29.95	30.60	45,730
06 Dec 16	30.60000 -0.45	31.49	29.65	31.10	48,836
05 Dec 16	31.05000 +1.55	31.30	29.70	29.70	39,086
02 Dec 16	29.50000 +0.05	29.75	28.90	29.45	46,959
01 Dec 16	29.45000 -1.60	31.20	28.85	31.00	79,699
30 Nov 16	31.05000 -0.30	31.70	30.60	31.70	40,905
29 Nov 16	31.35000 -0.50	32.05	31.20	31.80	30,116
28 Nov 16	31.85000 +0.45	32.75	31.20	31.60	50,067
25 Nov 16	31.40000 -1.00	32.55	31.03	32.55	24,583
23 Nov 16	32.40000 -1.05	33.05	31.80	33.05	44,110
22 Nov 16	33.45000 +3.85	33.45	29.65	29.80	162,807
21 Nov 16	29.60000 +0.05	29.70	28.63	29.65	49,329
18 Nov 16	29.55000 +0.45	29.89	29.21	29.25	121,365
17 Nov 16	29.10000 -0.20	29.35	29.05	29.30	63,058
16 Nov 16	29.30000 -0.05	29.45	29.00	29.25	106,189
15 Nov 16	29.35000 +0.45	29.55	28.95	28.95	38,591
14 Nov 16	28.90000 -0.90	30.02	28.80	30.00	49,864
11 Nov 16	29.80000 +0.20	30.65	29.55	29.55	84,173
10 Nov 16	29.60000 -1.55	31.45	29.40	31.40	99,323
09 Nov 16	31.15000 +1.05	31.25	29.38	29.70	77,465
08 Nov 16	30.10000 -0.85	31.25	30.00	30.60	71,013
07 Nov 16	30.95000 +1.05	31.63	30.00	30.65	58,067
04 Nov 16	29.90000 +0.30	30.40	29.40	29.40	70,691
03 Nov 16	29.60000 -0.15	31.25	28.40	30.65	129,738
02 Nov 16	29.75000 -1.15	31.10	29.75	31.10	61,054
01 Nov 16	30.90000 -0.70	31.90	30.30	31.90	75,427
31 Oct 16	31.60000 -0.33	32.30	31.50	32.30	42,737
28 Oct 16	31.93000 +0.39	32.26	31.41	31.51	51,576
27 Oct 16	31.54000 -0.56	32.94	31.39	32.34	25,482
26 Oct 16	32.10000 -0.76	33.28	31.91	32.66	32,197
25 Oct 16	32.86000 -0.79	33.96	32.46	33.63	31,311
24 Oct 16	33.65000 +1.02	33.90	32.67	33.04	22,466
21 Oct 16	32.63000 +0.44	32.85	31.67	31.91	29,302
20 Oct 16	32.19000 -0.76	32.92	31.07	32.92	86,596
19 Oct 16	32.95000 -0.34	33.39	32.79	33.10	66,644
18 Oct 16	33.29000 -0.97	34.55	33.20	34.55	50,687
17 Oct 16	34.26000 +0.22	34.48	33.93	33.98	21,011
14 Oct 16	34.04000 -0.30	34.67	34.00	34.25	62,321
13 Oct 16	34.34000 -0.40	34.71	34.16	34.55	37,176
12 Oct 16	34.74000 +0.35	34.81	34.27	34.35	23,016
11 Oct 16	34.39000 -0.94	35.13	34.30	35.13	48,044
10 Oct 16	35.33000 +0.75	35.83	35.10	35.10	52,981
07 Oct 16	34.58000 -0.53	35.38	34.39	35.12	41,263
06 Oct 16	35.11000 -0.99	36.11	34.67	36.01	82,398
05 Oct 16	36.10000 +0.22	36.33	35.51	35.74	54,930
04 Oct 16	35.88000 -1.95	37.73	35.28	37.73	71,640
03 Oct 16	37.83000 -0.52	38.58	37.00	38.15	41,708
30 Sep 16	38.35000 +0.37	38.59	37.83	38.34	67,170
29 Sep 16	37.98000 -0.12	38.40	37.65	37.89	49,743
28 Sep 16	38.10000 +1.25	38.28	36.61	36.92	126,455
27 Sep 16	36.85000 +0.50	36.86	36.21	36.41	44,237
26 Sep 16	36.35000 +0.01	36.46	36.09	36.24	54,932
23 Sep 16	36.34000 +0.62	36.61	35.37	35.57	38,612
22 Sep 16	35.72000 +0.29	35.89	35.10	35.89	46,082
21 Sep 16	35.43000 +1.09	35.90	34.94	35.90	54,295
20 Sep 16	34.34000 -0.55	35.27	34.06	35.27	42,676
19 Sep 16	34.89000 -0.24	35.99	34.83	35.05	57,049
16 Sep 16	35.13000 -0.54	35.87	34.95	35.76	81,446
15 Sep 16	35.67000 +0.30	35.97	35.03	35.24	56,159
14 Sep 16	35.37000 -0.27	36.10	35.30	35.96	48,673
13 Sep 16	35.64000 -0.99	36.63	35.60	36.18	61,710
12 Sep 16	36.63000 +0.61	36.80	35.40	35.58	63,543
09 Sep 16	36.02000 -1.63	38.17	35.98	38.01	71,283
08 Sep 16	37.65000 +0.79	38.24	36.36	36.51	64,200
07 Sep 16	36.86000 +1.42	37.25	35.26	35.34	83,254
06 Sep 16	35.44000 -0.31	36.01	35.00	35.80	31,195
02 Sep 16	35.75000 +0.19	35.92	35.06	35.89	63,010
01 Sep 16	35.56000 -0.56	36.60	35.02	36.07	59,057
31 Aug 16	36.12000 -1.31	37.25	35.78	37.25	211,920
30 Aug 16	37.43000 -1.15	38.81	37.02	38.38	93,280
29 Aug 16	38.58000 +0.43	40.13	37.18	38.15	251,836
26 Aug 16	38.15000 +1.14	38.35	36.69	36.69	106,004
25 Aug 16	37.01000 +0.69	37.01	36.15	36.31	53,967
24 Aug 16	36.32000 +0.26	36.92	36.00	36.05	50,033
23 Aug 16	36.06000 +0.50	36.30	35.35	35.37	48,107
22 Aug 16	35.56000 -0.99	36.26	35.00	36.26	59,749
19 Aug 16	36.55000 +0.05	36.98	35.08	36.46	69,878
18 Aug 16	36.50000 +0.83	36.60	35.20	35.56	64,967
17 Aug 16	35.67000 +0.95	36.15	34.76	34.96	90,187
16 Aug 16	34.72000 -0.66	35.29	34.04	35.21	69,277
15 Aug 16	35.38000 -0.54	36.04	34.22	36.04	104,995
12 Aug 16	35.92000 -0.89	36.80	35.76	36.72	95,911
11 Aug 16	36.81000 +0.14	37.39	36.42	36.62	86,330
10 Aug 16	36.67000 -0.81	37.60	36.21	37.18	115,080
09 Aug 16	37.48000 +1.42	37.53	36.03	36.80	83,687
08 Aug 16	36.06000 +1.61	36.94	33.82	34.23	181,157
05 Aug 16	34.45000 -0.08	34.58	31.25	31.29	679,328
04 Aug 16	34.53000 +0.04	34.77	34.09	34.25	55,272
03 Aug 16	34.49000 -0.08	34.51	34.05	34.37	50,571
02 Aug 16	34.57000 -0.43	35.13	34.53	34.61	38,857
01 Aug 16	35.00000 -1.41	36.76	34.78	36.41	99,989
29 Jul 16	36.41000 +0.27	36.76	35.38	35.99	57,896
28 Jul 16	36.14000 +1.33	36.34	34.95	34.95	45,975
27 Jul 16	34.81000 -0.44	35.35	34.16	35.01	113,956
26 Jul 16	35.25000 -1.83	37.43	35.05	36.89	67,021
25 Jul 16	37.08000 +0.88	37.16	35.82	36.31	69,510
22 Jul 16	36.20000 +0.54	37.17	35.70	35.79	45,382
21 Jul 16	35.66000 -0.28	36.37	34.60	35.76	49,966
20 Jul 16	35.94000 +1.58	36.09	34.60	34.60	61,998
19 Jul 16	34.36000 +0.08	34.72	33.87	34.04	41,465
18 Jul 16	34.28000 +0.49	34.58	33.38	33.52	29,269
15 Jul 16	33.79000 -0.34	34.40	33.28	34.38	38,603
14 Jul 16	34.13000 -1.38	36.10	34.13	35.99	70,413
13 Jul 16	35.51000 -0.55	36.00	34.50	36.00	52,750
12 Jul 16	36.06000 +2.13	37.28	34.05	34.05	171,758
11 Jul 16	33.93000 -1.13	35.79	33.72	35.13	54,974
08 Jul 16	35.06000 +1.52	35.18	33.03	33.50	64,669
07 Jul 16	33.54000 +0.94	33.92	32.54	32.66	79,704
06 Jul 16	32.60000 -0.74	33.41	32.18	33.41	42,916
05 Jul 16	33.34000 +2.27	33.58	30.39	30.96	123,042
01 Jul 16	31.07000 -0.89	32.46	30.79	31.40	58,592
30 Jun 16	31.96000 +1.11	32.00	30.02	30.15	81,044
29 Jun 16	30.85000 +0.48	31.60	30.33	30.50	79,140
28 Jun 16	30.37000 +2.27	30.84	28.05	28.33	108,012
27 Jun 16	28.10000 -1.27	29.01	27.77	29.01	60,416
24 Jun 16	29.37000 -2.24	30.70	28.70	30.06	104,914
23 Jun 16	31.61000 +0.73	31.73	30.66	31.45	59,566
22 Jun 16	30.88000 -0.75	31.76	30.87	31.60	22,776
21 Jun 16	31.63000 +1.54	32.03	29.86	30.00	122,489
20 Jun 16	30.09000 -0.80	31.86	29.80	31.57	59,411
17 Jun 16	30.89000 +0.29	31.50	30.59	30.95	89,332
16 Jun 16	30.60000 +0.20	30.76	29.99	30.13	36,830
15 Jun 16	30.40000 -0.10	30.77	30.04	30.56	23,541
14 Jun 16	30.50000 +0.78	30.63	29.62	29.67	72,043
13 Jun 16	29.72000 +0.30	30.00	29.05	29.15	47,077
10 Jun 16	29.42000 -0.28	30.04	29.04	29.36	51,124
09 Jun 16	29.70000 +0.17	29.70	29.11	29.25	59,077
08 Jun 16	29.53000 +0.22	29.67	28.89	29.22	34,147
07 Jun 16	29.31000 +0.42	29.32	28.27	29.12	52,747
06 Jun 16	28.89000 +0.14	29.49	28.52	28.75	36,031
03 Jun 16	28.75000 +0.04	28.81	28.31	28.74	38,875
02 Jun 16	28.71000 +1.08	28.73	27.01	27.01	48,935
01 Jun 16	27.63000 -0.03	28.21	27.32	27.48	104,028
31 May 16	27.66000 +0.10	28.14	27.42	27.54	42,861
27 May 16	27.56000 +0.81	27.71	26.51	26.67	29,217
26 May 16	26.75000 -0.42	27.80	26.61	27.26	19,073
25 May 16	27.17000 -0.34	27.63	26.86	27.63	22,167
24 May 16	27.51000 +0.96	27.73	26.61	26.99	78,282
23 May 16	26.55000 -0.04	26.90	26.07	26.83	30,661
20 May 16	26.59000 +1.52	26.69	25.05	25.05	45,196
19 May 16	25.07000 -1.25	26.51	25.04	26.15	49,977
18 May 16	26.32000 +0.10	27.03	25.75	26.02	59,006
17 May 16	26.22000 -1.46	27.79	25.75	27.33	87,428
16 May 16	27.68000 +0.45	27.86	26.87	27.22	67,312
13 May 16	27.23000 -0.25	27.90	27.05	27.34	61,675
12 May 16	27.48000 -0.83	28.72	27.30	28.57	78,163
11 May 16	28.31000 -0.82	29.37	28.28	28.93	23,933
10 May 16	29.13000 +0.25	29.20	28.09	28.89	30,466
09 May 16	28.88000 +0.60	29.48	27.93	28.40	48,836
06 May 16	28.28000 +0.31	28.33	27.27	27.92	39,579
05 May 16	27.97000 -0.92	30.08	27.79	30.08	69,047
04 May 16	28.89000 -0.99	30.64	28.84	29.59	58,262
03 May 16	29.88000 +0.46	30.51	29.21	29.70	44,755
02 May 16	29.42000 -0.43	30.17	29.22	30.08	56,836
29 Apr 16	29.85000 -0.67	30.68	29.59	30.60	60,592
28 Apr 16	30.52000 +2.15	30.76	27.80	27.80	91,538
27 Apr 16	28.37000 +0.16	28.85	27.80	28.26	51,147
26 Apr 16	28.21000 -0.23	28.85	27.83	28.85	51,160
25 Apr 16	28.44000 -0.71	29.39	28.11	28.96	52,237
22 Apr 16	29.15000 +0.80	29.17	27.51	28.70	58,717
21 Apr 16	28.35000 +0.62	28.72	27.60	28.00	58,389
20 Apr 16	27.73000 +0.75	27.95	26.85	27.25	33,322
19 Apr 16	26.98000 -0.18	27.68	26.41	27.49	43,208
18 Apr 16	27.16000 +0.03	27.25	26.29	26.29	27,732
15 Apr 16	27.13000 -0.33	27.83	26.30	27.50	90,116
14 Apr 16	27.46000 +0.39	27.93	26.98	27.20	63,172
13 Apr 16	27.07000 +0.54	27.43	26.27	26.81	56,169
12 Apr 16	26.53000 +0.46	26.79	25.58	26.23	54,819
11 Apr 16	26.07000 -0.93	27.15	25.79	27.10	52,289
08 Apr 16	27.00000 -0.46	28.01	26.42	27.63	66,412
07 Apr 16	27.46000 -0.75	28.13	27.09	27.82	47,459
06 Apr 16	28.21000 -0.37	28.67	27.56	28.50	44,461
05 Apr 16	28.58000 -0.83	29.46	28.50	29.35	65,831
04 Apr 16	29.41000 -0.58	30.16	29.36	29.83	154,754
01 Apr 16	29.99000 -0.31	30.65	29.25	30.41	147,683
31 Mar 16	30.30000 -1.72	32.11	30.29	31.65	115,511
30 Mar 16	32.02000 -0.57	33.22	31.46	32.50	98,743
29 Mar 16	32.59000 +1.99	32.64	30.02	30.54	112,318
28 Mar 16	30.60000 +0.03	31.25	29.82	30.50	81,719
24 Mar 16	30.57000 +0.78	31.51	29.76	30.25	99,192
23 Mar 16	29.79000 +0.79	30.63	27.50	28.79	142,266
22 Mar 16	29.00000 +0.24	29.33	27.88	28.75	85,955
21 Mar 16	28.76000 +0.21	29.06	27.52	28.78	113,152
18 Mar 16	28.55000 +1.30	29.48	26.91	27.43	109,158
17 Mar 16	27.25000 +0.05	27.46	26.29	26.98	70,521
16 Mar 16	27.20000 -0.06	27.60	26.50	27.09	51,617
15 Mar 16	27.26000 -0.38	27.58	26.73	27.58	77,076
14 Mar 16	27.64000 -0.21	28.20	27.45	27.54	75,707
11 Mar 16	27.85000 +0.56	27.85	26.26	27.38	112,100
10 Mar 16	27.29000 -1.06	28.61	26.23	28.38	91,790
09 Mar 16	28.35000 +0.72	29.08	27.13	27.72	82,052
08 Mar 16	27.63000 +0.52	28.06	26.25	26.95	128,418
07 Mar 16	27.11000 -0.10	27.75	26.66	27.11	122,235
04 Mar 16	27.21000 -0.83	29.08	26.87	28.04	155,143
03 Mar 16	28.04000 -3.16	31.08	27.72	31.08	201,806
02 Mar 16	31.20000 +0.04	31.99	30.55	31.53	82,757
01 Mar 16	31.16000 +0.89	31.87	29.93	30.57	127,336
29 Feb 16	30.27000 -1.60	32.19	29.95	31.85	85,886
26 Feb 16	31.87000 +1.70	32.15	30.20	30.27	108,481
25 Feb 16	30.17000 +1.76	31.83	26.25	27.35	147,637
24 Feb 16	28.41000 -0.27	29.00	27.35	28.25	81,612
23 Feb 16	28.68000 -0.54	29.63	28.55	29.35	52,232
22 Feb 16	29.22000 +0.40	29.78	28.85	28.99	64,044
19 Feb 16	28.82000 -0.35	30.22	28.50	29.04	57,004
18 Feb 16	29.17000 -1.61	31.19	28.50	31.19	54,383
17 Feb 16	30.78000 +1.18	31.00	29.49	29.90	82,146
16 Feb 16	29.60000 +1.05	30.35	28.67	28.88	59,428
12 Feb 16	28.55000 +0.11	29.53	27.98	28.99	34,582
11 Feb 16	28.44000 -0.40	29.35	28.01	28.24	102,898
10 Feb 16	28.84000 -0.14	30.29	28.51	30.29	76,714
09 Feb 16	28.98000 +0.88	29.59	27.51	27.82	56,711
08 Feb 16	28.10000 -3.45	31.28	27.50	31.25	213,317
05 Feb 16	31.55000 -2.76	34.57	31.25	34.20	99,727
04 Feb 16	34.31000 -0.93	35.81	34.09	35.00	55,935
03 Feb 16	35.24000 +2.48	35.59	32.14	32.88	108,665
02 Feb 16	32.76000 -1.91	34.69	32.60	34.31	67,454
01 Feb 16	34.67000 -1.11	35.59	33.20	35.59	98,381
29 Jan 16	35.78000 +1.73	36.35	33.71	34.14	119,662
28 Jan 16	34.05000 -1.37	36.48	33.87	36.48	87,104
27 Jan 16	35.42000 -1.04	36.60	35.26	36.09	60,520
26 Jan 16	36.46000 -0.85	37.97	36.20	37.25	76,835
25 Jan 16	37.31000 -0.06	38.60	37.02	37.62	66,880
22 Jan 16	37.37000 +1.39	37.86	36.08	36.36	47,271
21 Jan 16	35.98000 -1.89	39.25	35.65	38.05	131,836
20 Jan 16	37.87000 +0.34	38.18	35.02	36.65	130,869
19 Jan 16	37.53000 -3.55	41.56	36.31	41.20	205,645
15 Jan 16	41.08000 -1.19	42.22	39.68	40.76	135,342
14 Jan 16	42.27000 -0.75	44.94	41.99	44.50	252,561
13 Jan 16	43.02000 +1.24	44.85	42.00	42.50	316,540
12 Jan 16	41.78000 +6.84	42.12	36.97	36.97	257,147
11 Jan 16	34.94000 +0.89	35.41	34.19	34.50	90,087
08 Jan 16	34.05000 -1.16	35.55	33.72	35.21	86,493
07 Jan 16	35.21000 +2.97	37.04	32.99	34.36	157,120
06 Jan 16	32.24000 -0.26	33.33	32.01	32.43	78,284
05 Jan 16	32.50000 -1.53	34.01	32.49	34.01	158,836
04 Jan 16	34.03000 -2.48	38.29	33.75	36.00	147,579
31 Dec 15	36.51000 -1.34	37.80	36.51	37.72	98,709
30 Dec 15	37.85000 -0.29	38.60	37.60	37.75	45,344
29 Dec 15	38.14000 -0.75	39.34	37.59	38.89	70,207
28 Dec 15	38.89000 +0.84	39.00	37.63	37.90	86,625
24 Dec 15	38.05000 +0.29	38.74	37.24	37.51	62,259
23 Dec 15	37.76000 +2.09	37.78	35.23	35.83	64,370
22 Dec 15	35.67000 +1.70	35.70	33.31	34.50	112,898
21 Dec 15	33.97000 +2.16	34.13	31.85	31.88	58,713
18 Dec 15	31.81000 -0.76	33.44	31.81	32.57	89,005
17 Dec 15	32.57000 -0.67	33.39	31.85	33.01	66,216
16 Dec 15	33.24000 +1.16	34.00	31.63	31.63	87,477
15 Dec 15	32.08000 -0.29	32.53	31.70	32.53	70,917
14 Dec 15	32.37000 +0.04	32.96	31.81	32.23	58,313
11 Dec 15	32.33000 -0.81	33.19	32.03	32.59	56,313
10 Dec 15	33.14000 +1.65	33.99	32.32	33.60	90,522
09 Dec 15	31.49000 -0.20	32.13	30.63	31.56	68,974
08 Dec 15	31.69000 +0.11	32.51	30.89	31.10	46,510
07 Dec 15	31.58000 -1.62	33.78	30.91	32.87	78,497
04 Dec 15	33.20000 +1.16	33.57	31.57	31.93	96,685
03 Dec 15	32.04000 -0.92	33.46	31.74	32.97	85,606
02 Dec 15	32.96000 -1.01	34.60	32.76	33.90	81,698
01 Dec 15	33.97000 -1.61	35.95	33.59	35.49	102,905
30 Nov 15	35.58000 +1.71	35.92	32.97	33.74	125,298
27 Nov 15	33.87000 -0.11	34.43	33.49	34.17	37,632
25 Nov 15	33.98000 +1.08	34.25	32.07	32.61	113,874
24 Nov 15	32.90000 -2.13	34.58	31.42	34.58	117,943
23 Nov 15	35.03000 +5.52	35.17	29.18	29.91	235,889
20 Nov 15	29.51000 +2.86	30.35	26.93	27.34	146,116
19 Nov 15	26.65000 +0.29	27.23	26.12	26.20	51,749
18 Nov 15	26.36000 -0.16	26.60	25.87	26.46	82,116
17 Nov 15	26.52000 -0.39	27.44	26.01	27.11	70,774
16 Nov 15	26.91000 +0.85	27.02	25.59	26.10	82,262
13 Nov 15	26.06000 -0.22	27.51	25.60	27.51	89,769
12 Nov 15	26.28000 +0.69	26.31	25.25	25.50	146,105
11 Nov 15	25.59000 +0.31	25.61	24.65	25.28	92,524
10 Nov 15	25.28000 -0.51	26.42	25.00	25.66	96,781
09 Nov 15	25.79000 +0.05	26.97	25.30	25.74	125,197
06 Nov 15	25.74000 +1.42	26.06	23.77	24.34	131,797
05 Nov 15	24.32000 -1.13	26.50	23.74	25.40	81,149
04 Nov 15	25.45000 -0.49	27.00	24.95	26.09	142,074
03 Nov 15	25.94000 +1.82	26.80	23.70	23.85	254,687
02 Nov 15	24.12000 +1.66	25.45	21.80	22.70	278,942
30 Oct 15	22.46000 -2.39	25.45	22.00	24.94	438,067
29 Oct 15	24.85000 -9.76	35.82	23.81	33.82	966,221
28 Oct 15	34.61000 +0.35	35.32	33.60	34.46	79,536
27 Oct 15	34.26000 -0.77	35.84	33.67	34.87	67,681
26 Oct 15	35.03000 -0.55	36.22	34.53	35.65	58,883
23 Oct 15	35.58000 +0.11	36.48	35.01	35.82	86,093
22 Oct 15	35.47000 -0.52	36.75	35.05	36.18	70,345
21 Oct 15	35.99000 -1.46	37.69	35.85	37.62	136,074
20 Oct 15	37.45000 +0.46	38.22	36.27	37.24	165,440
19 Oct 15	36.99000 -1.20	38.75	36.60	38.29	93,394
16 Oct 15	38.19000 +1.46	38.52	36.17	36.93	153,224
15 Oct 15	36.73000 +0.80	36.79	34.88	36.00	83,737
14 Oct 15	35.93000 +0.70	36.24	34.05	35.38	97,270
13 Oct 15	35.23000 +0.63	35.90	34.07	34.31	101,814
12 Oct 15	34.60000 -0.22	35.45	33.58	35.45	57,702
09 Oct 15	34.82000 +0.52	35.06	34.23	35.00	62,255
08 Oct 15	34.30000 +0.56	34.40	32.70	34.06	76,818
07 Oct 15	33.74000 +1.46	33.82	32.11	32.39	82,674
06 Oct 15	32.28000 +1.48	32.56	30.27	30.65	174,622
05 Oct 15	30.80000 +0.81	31.91	29.97	30.14	132,634
02 Oct 15	29.99000 +0.15	30.65	28.05	29.41	117,026
01 Oct 15	29.84000 -0.71	30.68	28.81	30.62	116,501
30 Sep 15	30.55000 -0.53	31.85	29.88	31.63	152,657
29 Sep 15	31.08000 -0.60	32.28	30.63	32.10	107,571
28 Sep 15	31.68000 -1.48	33.22	31.01	33.17	108,450
25 Sep 15	33.16000 -3.21	36.77	32.90	36.59	127,859
24 Sep 15	36.37000 +0.06	36.81	35.36	36.22	222,795
23 Sep 15	36.31000 -0.70	37.57	35.80	37.21	74,593
22 Sep 15	37.01000 -0.58	37.36	35.77	37.00	78,286
21 Sep 15	37.59000 +1.38	37.86	35.98	36.38	111,885
18 Sep 15	36.21000 -0.35	37.36	35.79	36.12	93,087
17 Sep 15	36.56000 +1.06	37.25	35.29	35.29	104,292
16 Sep 15	35.50000 +0.22	36.09	34.55	35.23	96,208
15 Sep 15	35.28000 +1.05	35.89	34.25	34.59	92,519
14 Sep 15	34.23000 -1.73	36.24	33.58	35.97	118,803
11 Sep 15	35.96000 -2.59	38.70	35.66	38.50	83,212
10 Sep 15	38.55000 -1.13	39.89	37.72	39.75	65,032
09 Sep 15	39.68000 +0.72	40.20	38.10	39.10	132,248
08 Sep 15	38.96000 +0.84	39.82	38.28	38.95	103,389
04 Sep 15	38.12000 +0.03	39.09	37.26	37.73	36,715
03 Sep 15	38.09000 -1.16	39.63	38.01	39.53	64,639
02 Sep 15	39.25000 +2.10	39.31	36.70	37.53	67,418
01 Sep 15	37.15000 -0.98	38.35	36.71	37.68	65,790
31 Aug 15	38.13000 +0.32	39.37	37.61	38.06	69,418
28 Aug 15	37.81000 +2.89	38.40	34.48	34.68	202,760
27 Aug 15	34.92000 +0.62	35.24	33.28	34.68	70,183
26 Aug 15	34.30000 +0.85	34.71	32.53	34.25	229,509
25 Aug 15	33.45000 -1.67	36.31	33.22	36.23	210,502
24 Aug 15	35.12000 -1.40	37.42	34.07	35.37	192,076
21 Aug 15	36.52000 +1.25	37.11	34.52	35.20	120,641
20 Aug 15	35.27000 -1.48	38.50	34.90	36.57	132,320
19 Aug 15	36.75000 -0.46	38.90	35.41	37.00	120,334
18 Aug 15	37.21000 -0.74	38.45	35.89	38.28	75,067
17 Aug 15	37.95000 +0.35	38.18	37.20	37.82	71,483
14 Aug 15	37.60000 +0.47	37.85	36.20	37.22	48,526
13 Aug 15	37.13000 +0.99	38.98	36.24	36.24	174,508
12 Aug 15	36.14000 -0.43	36.84	35.13	36.32	52,682
11 Aug 15	36.57000 -0.44	37.97	36.48	37.08	112,035
10 Aug 15	37.01000 -1.54	39.93	36.89	38.64	177,582
07 Aug 15	38.55000 -1.02	39.89	37.70	39.30	91,665
06 Aug 15	39.57000 -0.42	40.61	39.06	40.30	97,810
05 Aug 15	39.99000 +1.07	40.47	38.42	38.42	74,867
04 Aug 15	38.92000 +0.73	39.16	37.57	38.37	51,556
03 Aug 15	38.19000 -1.55	39.96	37.73	39.30	67,219
31 Jul 15	39.74000 +2.68	41.13	37.00	37.00	122,256
30 Jul 15	37.06000 +0.05	37.68	35.88	37.00	335,337
29 Jul 15	37.01000 -3.06	40.10	37.00	40.10	160,692
28 Jul 15	40.07000 -0.94	42.10	39.68	41.13	129,176
27 Jul 15	41.01000 -3.92	45.37	40.74	45.37	127,630
24 Jul 15	44.93000 +2.09	49.25	42.78	42.78	532,430
23 Jul 15	42.84000 +4.32	42.97	38.51	38.91	187,364
22 Jul 15	38.52000 +1.76	38.82	36.61	36.83	60,842
21 Jul 15	36.76000 -0.54	37.99	36.58	37.31	50,404
20 Jul 15	37.30000 -0.71	38.99	37.14	37.84	59,067
17 Jul 15	38.01000 +0.17	38.61	37.31	37.93	29,640
16 Jul 15	37.84000 -0.88	38.83	37.44	38.83	30,369
15 Jul 15	38.72000 -0.75	39.45	37.51	39.45	67,060
14 Jul 15	39.47000 +2.67	39.88	36.87	36.87	70,924
13 Jul 15	36.80000 -0.48	37.74	36.68	37.27	57,583
10 Jul 15	37.28000 +0.33	38.02	36.69	37.70	74,313
09 Jul 15	36.95000 -0.04	39.14	36.75	37.63	72,269
08 Jul 15	36.99000 -1.44	38.30	36.50	38.26	69,151
07 Jul 15	38.43000 -1.18	39.95	37.45	39.95	67,424
06 Jul 15	39.61000 -0.17	39.85	38.55	39.39	58,732
02 Jul 15	39.78000 -0.25	40.00	37.31	39.58	157,643
01 Jul 15	40.03000 -5.11	45.90	39.87	45.89	249,718
30 Jun 15	45.14000 +1.81	45.43	43.86	43.86	122,117
29 Jun 15	43.33000 +0.14	43.56	42.00	42.50	111,884
26 Jun 15	43.19000 -0.05	43.80	41.05	43.72	195,191
25 Jun 15	43.24000 +4.38	43.74	39.10	39.18	270,907
24 Jun 15	38.86000 +1.71	39.00	37.20	37.27	130,509
23 Jun 15	37.15000 +4.46	37.99	32.13	33.05	271,599
22 Jun 15	32.69000 +0.52	33.04	32.19	32.50	61,819
19 Jun 15	32.17000 +0.00	32.50	31.50	32.14	33,586
18 Jun 15	32.17000 +0.84	32.26	30.86	31.35	43,866
17 Jun 15	31.33000 -0.63	32.04	30.58	31.98	25,346
16 Jun 15	31.96000 +1.14	32.32	30.70	30.70	39,461
15 Jun 15	30.82000 +0.24	31.01	29.91	30.25	37,060
12 Jun 15	30.58000 +0.07	31.42	30.10	30.43	23,800
11 Jun 15	30.51000 -0.97	31.46	30.18	31.13	34,181
10 Jun 15	31.48000 +0.58	31.98	30.65	31.04	47,233
09 Jun 15	30.90000 +0.38	31.09	29.90	30.50	35,933
08 Jun 15	30.52000 +0.35	30.88	29.80	30.21	42,277
05 Jun 15	30.17000 +1.76	30.49	27.55	28.41	63,558
04 Jun 15	28.41000 -0.78	29.53	28.15	29.09	107,716
03 Jun 15	29.19000 -0.61	30.00	29.01	29.96	140,525
02 Jun 15	29.80000 +0.00	30.33	29.40	29.80	45,739
01 Jun 15	29.80000 -1.09	31.22	29.54	31.22	48,258
29 May 15	30.89000 +0.08	31.15	30.41	30.93	49,042
28 May 15	30.81000 -0.24	31.10	30.51	31.06	33,104
27 May 15	31.05000 +0.08	31.35	29.76	31.31	38,396
26 May 15	30.97000 -0.01	31.40	30.00	30.92	45,500
22 May 15	30.98000 +1.29	31.15	29.78	30.12	74,224
21 May 15	29.69000 +0.52	29.89	29.06	29.32	31,102
20 May 15	29.17000 -0.37	29.74	28.45	29.52	17,855
19 May 15	29.54000 +0.47	29.98	28.41	28.90	53,652
18 May 15	29.07000 +1.13	29.47	27.10	27.10	67,942
15 May 15	27.94000 +2.31	28.22	25.72	25.72	54,234
14 May 15	25.63000 +0.53	26.26	25.06	25.09	51,189
13 May 15	25.10000 +1.76	25.31	23.26	23.26	29,578
12 May 15	23.34000 -0.19	23.98	22.82	23.52	36,915
11 May 15	23.53000 -0.93	25.34	23.40	24.14	50,737
08 May 15	24.46000 +0.29	25.33	23.79	24.60	35,356
07 May 15	24.17000 +0.28	24.75	23.53	23.83	29,098
06 May 15	23.89000 +0.04	24.22	23.69	23.81	26,207
05 May 15	23.85000 -0.26	24.99	23.18	23.90	29,585
04 May 15	24.11000 +1.11	24.52	22.75	24.10	40,893
01 May 15	23.00000 -0.40	23.58	22.60	23.58	53,743
30 Apr 15	23.40000 -1.46	25.27	23.32	24.88	38,671
29 Apr 15	24.86000 -0.23	25.09	24.34	24.85	27,168
28 Apr 15	25.09000 +0.56	25.50	24.00	24.13	45,206
27 Apr 15	24.53000 -0.23	24.95	23.77	24.69	27,340
24 Apr 15	24.76000 +0.60	24.78	24.16	24.16	10,296
23 Apr 15	24.16000 -0.16	24.78	24.08	24.31	27,206
22 Apr 15	24.32000 -0.05	24.69	24.02	24.66	23,011
21 Apr 15	24.37000 -0.14	24.89	24.15	24.79	29,120
20 Apr 15	24.51000 +1.89	24.61	22.46	22.52	27,476
17 Apr 15	22.62000 -0.71	23.25	22.50	23.12	28,961
16 Apr 15	23.33000 +0.57	23.50	22.83	22.83	22,149
15 Apr 15	22.76000 -0.01	23.16	22.38	22.75	26,206
14 Apr 15	22.77000 +0.83	22.81	21.70	21.88	16,998
13 Apr 15	21.94000 +0.15	22.36	21.78	21.91	12,898
10 Apr 15	21.79000 +0.20	22.29	21.17	21.76	35,085
09 Apr 15	21.59000 -0.51	22.60	21.45	22.18	24,051
08 Apr 15	22.10000 +0.22	22.27	21.85	21.94	10,570
07 Apr 15	21.88000 -0.94	23.23	21.88	22.95	28,707
06 Apr 15	22.82000 +0.60	23.11	21.49	22.08	32,045
02 Apr 15	22.22000 +0.92	22.52	21.10	21.34	56,174
01 Apr 15	21.30000 -0.65	22.07	20.90	21.94	51,706
31 Mar 15	21.95000 -0.95	23.02	21.80	22.90	63,805
30 Mar 15	22.90000 +0.11	23.75	22.50	22.98	49,115
27 Mar 15	22.79000 +1.23	22.80	21.51	21.51	21,051
26 Mar 15	21.56000 +0.03	22.18	21.37	21.59	32,147
25 Mar 15	21.53000 -1.36	23.35	21.52	23.11	56,401
24 Mar 15	22.89000 -0.07	23.30	22.88	23.12	16,607
23 Mar 15	22.96000 -0.08	23.30	22.63	23.10	22,055
20 Mar 15	23.04000 +0.65	24.18	22.41	22.41	80,944
19 Mar 15	22.39000 +0.20	22.60	22.05	22.05	28,649
18 Mar 15	22.19000 -0.30	22.60	21.86	22.58	22,728
17 Mar 15	22.49000 +0.09	22.68	22.20	22.23	18,360
16 Mar 15	22.40000 +0.21	22.67	22.14	22.27	24,851
13 Mar 15	22.19000 -0.10	22.40	21.80	22.34	23,672
12 Mar 15	22.29000 +0.25	22.40	21.97	22.18	32,471
11 Mar 15	22.04000 +0.24	22.12	21.51	21.85	39,536
10 Mar 15	21.80000 -0.40	22.32	21.51	22.20	47,846
09 Mar 15	22.20000 +0.39	22.33	21.51	22.00	59,653
06 Mar 15	21.81000 -0.69	22.60	21.73	22.30	36,941
05 Mar 15	22.50000 -0.25	22.97	22.33	22.90	39,785
04 Mar 15	22.75000 -0.26	23.07	22.39	23.00	80,488
03 Mar 15	23.01000 -2.15	25.16	22.75	25.16	124,009
02 Mar 15	25.16000 -1.36	26.51	25.01	26.44	73,506
27 Feb 15	26.52000 -1.14	27.95	26.51	27.70	93,329
26 Feb 15	27.66000 -0.33	28.62	27.18	28.13	61,481
25 Feb 15	27.99000 +1.38	28.45	26.71	26.71	68,456
24 Feb 15	26.61000 +0.11	26.80	26.00	26.59	41,470
23 Feb 15	26.50000 -1.00	27.40	25.98	27.40	50,000
20 Feb 15	27.50000 -1.81	29.08	26.56	29.08	110,626
19 Feb 15	29.31000 +1.62	29.71	27.67	27.71	121,479
18 Feb 15	27.69000 -0.06	27.97	27.24	27.79	26,517
17 Feb 15	27.75000 -0.91	28.84	27.68	28.77	12,489
13 Feb 15	28.66000 +0.98	28.76	27.60	27.60	22,146
12 Feb 15	27.68000 +0.51	27.75	27.04	27.18	28,791
11 Feb 15	27.17000 -0.18	27.77	27.07	27.31	28,486
10 Feb 15	27.35000 -0.01	27.76	27.22	27.38	27,086
09 Feb 15	27.36000 -0.15	27.84	26.98	27.48	27,463
06 Feb 15	27.51000 +0.07	27.88	27.33	27.33	35,977
05 Feb 15	27.44000 +0.47	27.59	26.89	27.06	21,860
04 Feb 15	26.97000 -0.07	27.82	26.90	27.17	37,879
03 Feb 15	27.04000 +0.64	27.10	26.26	26.46	26,827
02 Feb 15	26.40000 -0.62	27.23	26.04	27.22	57,279
30 Jan 15	27.02000 -1.00	28.17	27.00	27.67	36,085
29 Jan 15	28.02000 +0.51	28.09	26.99	27.46	28,422
28 Jan 15	27.51000 -0.35	28.15	27.03	28.14	42,423
27 Jan 15	27.86000 -0.30	28.44	27.39	28.44	34,159
26 Jan 15	28.16000 +1.14	28.55	26.66	27.37	45,074
23 Jan 15	27.02000 -0.48	27.75	27.01	27.59	12,946
22 Jan 15	27.50000 +0.72	27.65	25.92	27.11	27,429
21 Jan 15	26.78000 -0.68	28.03	26.49	27.28	49,851
20 Jan 15	27.46000 +1.22	27.82	25.67	26.30	75,601
16 Jan 15	26.24000 +0.76	26.26	25.34	25.41	28,800
15 Jan 15	25.48000 -0.97	26.75	25.00	26.75	66,127
14 Jan 15	26.45000 +0.20	26.57	25.54	26.50	51,960
13 Jan 15	26.25000 -0.60	27.93	25.90	27.14	46,152
12 Jan 15	26.85000 -0.94	27.89	26.61	27.69	49,744
09 Jan 15	27.79000 +1.09	28.02	26.81	26.81	39,335
08 Jan 15	26.70000 -0.49	28.33	26.62	27.57	43,612
07 Jan 15	27.19000 +1.26	27.73	25.70	26.60	64,748
06 Jan 15	25.93000 -0.38	26.68	25.08	26.39	38,055
05 Jan 15	26.31000 -0.65	27.32	26.01	26.87	35,794
02 Jan 15	26.96000 -0.19	27.94	26.54	27.39	68,819
31 Dec 14	27.15000 -0.06	27.70	26.86	27.24	53,316
30 Dec 14	27.21000 -0.63	27.89	26.94	27.06	42,675
29 Dec 14	27.84000 -1.49	30.00	26.92	29.09	56,507
26 Dec 14	29.33000 +0.10	30.00	28.99	29.44	24,658
24 Dec 14	29.23000 +1.59	29.51	27.98	27.98	20,466
23 Dec 14	27.64000 +0.55	28.05	26.85	27.13	33,725
22 Dec 14	27.09000 -0.14	28.20	26.57	27.61	45,975
19 Dec 14	27.23000 -3.32	30.64	27.05	30.42	124,333
18 Dec 14	30.55000 -0.43	31.32	30.03	31.00	29,521
17 Dec 14	30.98000 -0.02	31.36	30.04	31.36	85,568
16 Dec 14	31.00000 +1.00	31.20	29.45	30.00	52,736
15 Dec 14	30.00000 +2.04	30.75	27.93	28.44	59,293
12 Dec 14	27.96000 -0.34	28.56	27.77	27.87	38,682
11 Dec 14	28.30000 -1.11	30.48	28.12	29.71	49,050
10 Dec 14	29.41000 -1.07	31.14	28.51	30.17	43,447
09 Dec 14	30.48000 +1.68	30.80	28.14	28.27	47,600
08 Dec 14	28.80000 +0.31	29.16	28.09	28.74	44,733
05 Dec 14	28.49000 +0.69	28.89	27.88	27.88	45,943
04 Dec 14	27.80000 -1.10	29.65	27.41	29.00	49,987
03 Dec 14	28.90000 +1.60	29.30	27.23	27.23	53,116
02 Dec 14	27.30000 +2.96	27.91	24.83	24.83	671,963
01 Dec 14	24.34000 +0.17	24.89	23.82	24.35	33,713
28 Nov 14	24.17000 -1.23	25.88	23.89	25.56	6,763
26 Nov 14	25.40000 -0.15	26.32	25.07	25.85	10,974
25 Nov 14	25.55000 +0.67	25.76	24.51	24.79	27,367
24 Nov 14	24.88000 +0.58	25.00	24.31	24.45	19,346
21 Nov 14	24.30000 -0.72	25.49	24.16	25.49	22,934
20 Nov 14	25.02000 +0.02	25.41	24.62	25.01	20,095
19 Nov 14	25.00000 -1.62	26.64	24.97	26.64	23,607
18 Nov 14	26.62000 +0.29	27.04	25.51	26.42	42,305
17 Nov 14	26.33000 -1.07	27.88	26.22	27.40	26,735
14 Nov 14	27.40000 -1.23	28.73	27.30	28.73	29,315
13 Nov 14	28.63000 -1.01	29.98	28.50	29.65	25,383
12 Nov 14	29.64000 -0.19	30.05	29.05	29.45	37,372
11 Nov 14	29.83000 +1.01	30.50	28.41	28.65	70,265
10 Nov 14	28.82000 +0.85	28.98	27.85	27.87	27,276
07 Nov 14	27.97000 -0.26	28.20	27.76	28.05	26,388
06 Nov 14	28.23000 +0.00	28.55	27.83	28.04	16,097
05 Nov 14	28.23000 -0.72	29.55	27.91	29.34	21,986
04 Nov 14	28.95000 +0.96	29.82	27.80	28.10	45,452
03 Nov 14	27.99000 -1.00	29.07	27.83	28.88	37,853
31 Oct 14	28.99000 -0.75	30.37	28.70	30.37	56,623
30 Oct 14	29.74000 +0.46	29.87	28.77	29.25	34,022
29 Oct 14	29.28000 +0.25	29.39	28.45	29.26	26,182
28 Oct 14	29.03000 +1.19	29.27	28.12	28.13	62,301
27 Oct 14	27.84000 +0.78	27.97	26.00	27.08	39,455
24 Oct 14	27.06000 +0.87	27.89	25.33	26.03	62,975
23 Oct 14	26.19000 +1.92	26.23	24.16	24.96	59,178
22 Oct 14	24.27000 -0.54	24.95	23.74	24.80	36,825
21 Oct 14	24.81000 +0.58	25.05	24.20	24.38	20,194
20 Oct 14	24.23000 -0.02	24.33	23.74	24.01	23,841
17 Oct 14	24.25000 -0.75	25.38	23.70	25.38	45,842
16 Oct 14	25.00000 +0.84	25.25	23.47	23.47	54,300
15 Oct 14	24.16000 +0.32	24.25	22.74	23.38	53,493
14 Oct 14	23.84000 +1.40	23.91	22.73	22.75	89,409
13 Oct 14	22.44000 +1.07	22.98	21.13	21.29	50,703
10 Oct 14	21.37000 -0.38	22.16	21.14	21.55	39,431
09 Oct 14	21.75000 -1.76	23.56	21.50	23.56	44,220
08 Oct 14	23.51000 -0.06	23.89	22.15	23.45	53,610
07 Oct 14	23.57000 -1.00	24.64	23.44	24.50	91,345
06 Oct 14	24.57000 +0.57	24.99	23.90	24.23	44,862
03 Oct 14	24.00000 +0.18	24.97	23.23	24.20	79,333
02 Oct 14	23.82000 +3.43	25.21	20.52	20.52	95,637
01 Oct 14	20.39000 -0.32	21.11	20.04	20.61	60,118
30 Sep 14	20.71000 -0.25	21.29	20.63	21.04	33,376
29 Sep 14	20.96000 +0.47	21.03	20.17	20.17	60,839
26 Sep 14	20.49000 +0.14	20.90	20.29	20.44	13,454
25 Sep 14	20.35000 -0.45	20.75	19.80	20.75	44,359
24 Sep 14	20.80000 -0.37	21.42	20.78	21.42	39,619
23 Sep 14	21.17000 -0.20	21.62	20.96	21.02	60,200
22 Sep 14	21.37000 -0.04	21.75	20.50	21.06	55,700
19 Sep 14	21.41000 -1.88	23.50	21.25	23.39	75,400
18 Sep 14	23.29000 +0.35	24.33	23.11	23.30	27,600
17 Sep 14	22.94000 -0.53	23.44	22.83	23.41	15,300
16 Sep 14	23.47000 +0.50	24.16	22.81	22.81	32,500
15 Sep 14	22.97000 -1.31	24.20	22.75	24.20	27,500
12 Sep 14	24.28000 -0.60	24.97	24.00	24.49	36,500
11 Sep 14	24.88000 +0.70	25.65	23.50	23.64	40,500
10 Sep 14	24.18000 +1.77	24.39	22.09	22.40	41,900
09 Sep 14	22.41000 -0.76	23.75	22.21	23.20	48,300
08 Sep 14	23.17000 -0.37	23.61	21.75	23.29	42,300
05 Sep 14	23.54000 -0.70	24.24	23.26	24.17	32,400
04 Sep 14	24.24000 +0.41	24.93	23.71	23.80	31,000
03 Sep 14	23.83000 -0.20	24.08	23.50	24.07	27,300
02 Sep 14	24.03000 +0.18	24.34	23.79	24.04	18,200
29 Aug 14	23.85000 -0.09	24.09	23.69	24.04	17,200
28 Aug 14	23.94000 +0.01	24.75	23.54	23.79	30,200
27 Aug 14	23.93000 -0.78	24.89	23.75	24.66	31,700
26 Aug 14	24.71000 +0.94	24.71	23.45	23.86	31,500
25 Aug 14	23.77000 -0.75	25.03	23.70	24.96	18,400
22 Aug 14	24.52000 +0.53	24.68	24.07	24.07	23,800
21 Aug 14	23.99000 -0.08	24.27	23.31	24.13	37,700
20 Aug 14	24.06500 -0.48	24.49	24.01	24.34	33,600
19 Aug 14	24.55000 -0.45	25.35	24.26	25.03	43,000
18 Aug 14	25.00000 +0.63	25.25	24.39	24.68	41,300
15 Aug 14	24.37000 -0.39	25.15	23.60	25.01	49,900
14 Aug 14	24.76000 +0.08	25.21	24.67	24.67	20,900
13 Aug 14	24.68000 +0.39	25.00	24.16	24.52	37,200
12 Aug 14	24.29000 -1.72	25.94	24.07	25.94	26,500
11 Aug 14	26.01000 +1.21	26.14	24.95	25.07	32,800
08 Aug 14	24.80000 +0.01	25.27	24.62	24.77	30,500
07 Aug 14	24.79000 +0.12	25.11	24.35	25.11	36,500
06 Aug 14	24.67000 +0.15	25.23	24.23	24.23	29,800
05 Aug 14	24.52000 +0.44	25.44	23.59	23.59	69,100
04 Aug 14	24.08000 -0.13	24.33	23.63	24.20	41,700
01 Aug 14	24.21000 -1.15	25.42	24.10	25.39	51,800
31 Jul 14	25.36000 -1.06	26.63	25.32	26.09	59,800
30 Jul 14	26.42000 +0.55	26.51	25.80	26.18	24,200
29 Jul 14	25.87000 +0.11	26.81	25.85	25.85	29,500
28 Jul 14	25.76000 +0.23	26.24	25.03	25.58	43,200
25 Jul 14	25.53000 -1.59	26.85	25.26	26.83	72,600
24 Jul 14	27.12000 +1.21	28.01	25.75	25.75	121,700
23 Jul 14	25.91000 -0.51	27.88	25.75	26.83	60,700
22 Jul 14	26.42000 +0.05	27.67	26.28	26.63	43,000
21 Jul 14	26.37000 -1.76	27.92	26.35	27.92	77,000
18 Jul 14	28.13000 +0.62	28.15	27.11	27.47	46,800
17 Jul 14	27.51000 -1.01	28.60	27.40	28.33	74,600
16 Jul 14	28.52000 -0.07	29.40	28.42	29.15	22,700
15 Jul 14	28.59000 -1.83	30.58	28.54	30.51	33,000
14 Jul 14	30.42000 +0.49	31.27	29.91	30.04	56,500
11 Jul 14	29.93000 +0.26	30.15	29.53	29.64	37,000
10 Jul 14	29.67000 -1.05	30.81	29.25	29.86	63,500
09 Jul 14	30.72000 -0.35	31.23	30.65	31.08	14,000
08 Jul 14	31.07000 -1.25	32.59	31.00	32.59	74,500
07 Jul 14	32.32000 -1.80	33.99	32.30	33.88	31,900
03 Jul 14	34.12000 +0.62	34.14	33.31	33.90	37,100
02 Jul 14	33.50000 -0.51	34.91	33.33	33.79	63,700
01 Jul 14	34.01000 +1.41	34.43	32.48	32.51	54,500
30 Jun 14	32.60000 -0.47	33.45	32.37	32.82	49,900
27 Jun 14	33.07000 +0.03	33.53	32.52	32.75	66,700
26 Jun 14	33.04000 -0.43	33.60	32.48	33.42	27,000
25 Jun 14	33.47000 +0.48	33.68	32.80	32.80	51,200
24 Jun 14	32.99000 -1.17	34.46	32.95	34.24	44,000
23 Jun 14	34.16000 -0.46	34.74	33.97	34.73	30,000
20 Jun 14	34.62000 +0.14	34.97	33.96	34.24	66,900
19 Jun 14	34.48000 +1.03	34.51	33.42	33.72	47,200
18 Jun 14	33.45000 -0.83	34.80	33.07	34.80	41,000
17 Jun 14	34.28000 -0.40	35.87	33.94	34.53	49,800
16 Jun 14	34.68000 +1.51	34.83	33.27	34.83	55,000
13 Jun 14	33.17000 +0.74	33.40	32.28	32.59	36,300
12 Jun 14	32.43000 +0.09	33.00	31.77	32.37	42,300
11 Jun 14	32.34000 -0.81	33.24	31.89	32.81	28,100
10 Jun 14	33.15000 +1.24	33.24	31.45	31.97	71,300
09 Jun 14	31.91000 +0.51	32.70	31.08	31.16	36,300
06 Jun 14	31.40000 +0.54	31.69	30.87	31.14	38,200
05 Jun 14	30.86000 +1.01	31.27	29.83	29.83	63,200
04 Jun 14	29.85000 -0.87	30.80	29.70	30.51	75,100
03 Jun 14	30.72000 -0.06	31.26	30.62	30.62	28,000
02 Jun 14	30.78000 -1.08	31.50	30.42	31.37	57,200
30 May 14	31.86000 -0.52	32.50	31.50	32.50	66,200
29 May 14	32.38000 +0.71	32.95	31.75	31.94	56,100
28 May 14	31.67000 -0.86	32.18	31.51	32.18	59,800
27 May 14	32.53000 +0.59	32.98	31.96	32.23	44,200
23 May 14	31.94000 -0.27	32.45	31.31	31.99	45,400
22 May 14	32.21000 +1.38	32.46	30.53	30.86	59,400
21 May 14	30.83000 -0.79	31.85	30.45	31.85	43,300
20 May 14	31.62000 -1.09	32.70	31.29	32.70	41,400
19 May 14	32.71000 -0.59	33.45	29.79	33.01	28,000
16 May 14	33.30000 -0.51	34.00	32.56	34.00	32,400
15 May 14	33.81000 +0.77	34.00	32.50	32.77	39,400
14 May 14	33.04000 -0.51	33.70	32.41	33.35	51,900
13 May 14	33.55000 +0.21	33.67	32.36	33.35	54,300
12 May 14	33.34000 +0.84	34.00	32.56	32.82	57,700
09 May 14	32.50000 +1.43	33.04	31.03	31.25	39,300
08 May 14	31.07000 -1.49	32.80	30.83	32.56	33,800
07 May 14	32.56000 -0.63	33.40	31.87	33.36	31,800
06 May 14	33.19000 -1.82	34.99	33.02	34.74	35,900
05 May 14	35.01000 +1.85	35.50	32.84	32.84	36,000
02 May 14	33.16000 +1.09	33.30	31.90	32.21	47,700
01 May 14	32.07000 -0.95	32.90	31.73	32.82	53,900
30 Apr 14	33.02000 -1.08	34.06	32.73	33.80	41,800
29 Apr 14	34.10000 +0.84	34.31	32.64	33.44	40,000
28 Apr 14	33.26000 +0.31	34.49	31.63	33.01	75,200
25 Apr 14	32.95000 -0.44	33.11	30.50	32.96	53,000
24 Apr 14	33.39000 -2.08	35.42	32.81	34.31	103,300
23 Apr 14	35.47000 -1.48	36.78	34.99	36.78	52,600
22 Apr 14	36.95000 +0.88	37.00	36.01	36.23	46,600
21 Apr 14	36.07000 +1.25	36.32	34.45	34.45	54,200
17 Apr 14	34.82000 +1.01	35.02	33.28	33.65	65,300
16 Apr 14	33.81000 +2.64	34.87	31.52	31.87	60,100
15 Apr 14	31.17000 +0.22	31.82	30.08	31.82	30,900
14 Apr 14	30.95000 +0.07	31.95	30.92	31.17	27,900
11 Apr 14	30.88000 -0.35	31.45	30.61	30.96	58,900
10 Apr 14	31.23000 -1.38	32.48	30.99	32.48	53,800
09 Apr 14	32.61000 +3.06	32.75	29.75	29.75	63,900
08 Apr 14	29.55000 +0.51	29.97	29.05	29.05	39,500
07 Apr 14	29.04000 -0.07	29.46	28.78	28.90	42,700
04 Apr 14	29.11000 -0.96	30.50	28.90	30.28	62,000
03 Apr 14	30.07000 -1.05	31.22	30.00	31.05	53,500
02 Apr 14	31.12000 -0.37	31.68	30.79	31.57	37,400
01 Apr 14	31.49000 +0.09	31.98	31.21	31.57	32,900
31 Mar 14	31.40000 -0.14	32.16	31.29	31.86	120,000
28 Mar 14	31.54000 -0.69	32.20	31.32	32.20	83,900
27 Mar 14	32.23000 +0.12	32.88	31.59	32.26	118,200
26 Mar 14	32.11000 -1.25	33.72	31.85	33.72	54,300
25 Mar 14	33.36000 +0.79	34.33	32.69	32.83	51,200
24 Mar 14	32.57000 +0.20	33.15	31.64	32.44	67,100
21 Mar 14	32.37000 -0.61	33.90	32.14	33.21	62,700
20 Mar 14	32.98000 +0.05	33.47	32.32	32.79	28,700
19 Mar 14	32.93000 -0.08	33.29	31.85	33.01	47,100
18 Mar 14	33.01000 +2.00	33.70	30.92	31.11	54,800
17 Mar 14	31.01000 +0.41	31.73	30.46	30.87	53,900
14 Mar 14	30.60000 +0.97	30.78	29.50	29.50	48,500
13 Mar 14	29.63000 -0.27	30.38	29.40	30.10	37,300
12 Mar 14	29.90000 +0.55	30.15	29.05	29.22	21,600
11 Mar 14	29.35000 -1.16	30.67	29.00	30.65	68,600
10 Mar 14	30.51000 -0.14	31.17	30.10	30.67	31,600
07 Mar 14	30.65000 -0.36	31.20	30.16	31.03	52,400
06 Mar 14	31.01000 +0.85	31.20	29.75	30.39	65,400
05 Mar 14	30.16000 -0.49	30.76	29.86	30.41	49,600
04 Mar 14	30.65000 +1.33	30.86	29.61	29.79	38,800
03 Mar 14	29.32000 -0.06	29.42	27.62	29.09	63,900
28 Feb 14	29.38000 -0.54	30.12	29.25	29.91	31,100
27 Feb 14	29.92000 -0.38	30.63	29.68	30.03	19,000
26 Feb 14	30.30000 +0.26	30.60	29.92	30.14	26,400
25 Feb 14	30.04000 -0.06	30.23	29.89	29.89	61,100
24 Feb 14	30.10000 +0.07	30.34	29.72	30.34	35,400
21 Feb 14	30.03000 -1.97	31.50	29.11	31.24	101,500
20 Feb 14	32.00000 +0.94	32.05	30.70	31.24	35,400
19 Feb 14	31.06000 -2.21	33.99	30.90	33.05	38,500
18 Feb 14	33.27000 +0.71	33.30	32.08	32.75	29,600
14 Feb 14	32.56000 +0.27	33.65	32.30	32.30	28,900
13 Feb 14	32.29000 +1.22	32.47	30.66	30.66	35,900
12 Feb 14	31.07000 +0.23	32.30	30.85	31.05	29,800
11 Feb 14	30.84000 -0.23	31.44	30.54	30.98	28,100
10 Feb 14	31.07000 +0.87	31.08	29.49	29.69	30,600
07 Feb 14	30.20000 +1.59	30.63	28.20	29.00	47,500
06 Feb 14	28.61000 -0.77	31.22	28.55	31.22	92,700
05 Feb 14	29.38000 -1.87	31.95	29.37	31.22	112,500
04 Feb 14	31.25000 -2.18	33.62	31.11	33.21	98,900
03 Feb 14	33.43000 -3.15	36.70	33.01	36.70	67,100
31 Jan 14	36.58000 +1.89	36.93	33.74	33.90	134,800
30 Jan 14	34.69000 +3.26	34.98	31.50	31.64	68,800
29 Jan 14	31.43000 +0.44	31.95	30.60	30.78	37,000
28 Jan 14	30.99000 +0.36	31.00	30.51	30.64	52,600
27 Jan 14	30.63000 -0.37	31.00	30.34	30.90	48,600
24 Jan 14	31.00000 -1.81	32.98	30.76	32.26	49,500
23 Jan 14	32.81000 +2.01	33.29	30.50	30.88	83,000
22 Jan 14	30.80000 +0.86	31.61	29.48	29.85	58,800
21 Jan 14	29.94000 +2.81	30.20	27.24	27.25	118,100
17 Jan 14	27.13000 +0.64	27.75	26.33	26.33	53,400
16 Jan 14	26.49000 +0.53	26.65	25.52	26.07	61,100
15 Jan 14	25.96000 -0.48	26.99	25.29	26.44	89,700
14 Jan 14	26.44000 +4.19	26.74	22.19	22.32	111,300
13 Jan 14	22.25000 -0.81	23.41	22.18	23.41	33,400
10 Jan 14	23.06000 +1.25	23.11	21.75	21.75	34,400
09 Jan 14	21.81000 +1.48	22.00	20.31	20.34	52,600
08 Jan 14	20.33000 -0.07	20.42	20.20	20.42	16,500
07 Jan 14	20.40000 +0.73	20.44	19.80	19.80	12,900
06 Jan 14	19.67000 +0.20	19.68	19.38	19.47	17,200
03 Jan 14	19.47000 +0.48	19.67	19.00	19.00	6,700
02 Jan 14	18.99000 -0.27	19.20	18.97	19.14	9,200
31 Dec 13	19.26000 +0.00	19.50	19.15	19.25	13,900
30 Dec 13	19.26000 -0.07	19.34	19.05	19.25	7,600
27 Dec 13	19.33000 +0.14	19.42	19.22	19.27	12,000
26 Dec 13	19.19000 +0.00	19.27	17.85	19.09	12,800
24 Dec 13	19.19000 +0.45	19.27	18.67	18.78	7,200
23 Dec 13	18.74000 -0.03	18.78	18.64	18.78	29,400
20 Dec 13	18.77000 +0.12	18.79	18.65	18.74	58,400
19 Dec 13	18.65000 -0.91	19.71	18.61	19.48	20,800
18 Dec 13	19.56000 +0.77	19.67	18.89	18.89	26,200
17 Dec 13	18.79000 +0.19	18.98	18.37	18.50	13,200
16 Dec 13	18.60000 +0.57	18.73	17.98	18.01	32,100
13 Dec 13	18.03000 -0.13	18.22	18.02	18.14	19,900
12 Dec 13	18.16000 +0.28	18.29	17.85	17.85	19,600
11 Dec 13	17.88000 -0.20	18.10	17.85	18.10	12,500
10 Dec 13	18.08000 -0.03	18.20	18.07	18.07	16,800
09 Dec 13	18.11000 +0.05	18.43	18.01	18.06	30,900
06 Dec 13	18.06000 +0.11	18.12	17.95	18.00	7,500
05 Dec 13	17.95300 -0.16	18.22	17.89	18.22	9,300
04 Dec 13	18.11000 -0.03	18.23	18.10	18.16	12,700
03 Dec 13	18.14000 +0.05	18.29	18.00	18.10	8,700
02 Dec 13	18.09000 -0.64	18.71	18.09	18.65	10,400
29 Nov 13	18.73000 +0.36	18.75	18.48	18.49	6,400
27 Nov 13	18.37000 +0.08	18.49	18.17	18.29	21,900
26 Nov 13	18.29000 +0.32	18.30	17.92	18.00	14,200
25 Nov 13	17.97000 -0.20	18.22	17.97	18.19	23,600
22 Nov 13	18.17000 -0.04	18.47	18.10	18.18	15,700
21 Nov 13	18.21000 +0.15	18.33	18.04	18.04	15,500
20 Nov 13	18.06000 +0.00	18.29	18.05	18.08	20,000
19 Nov 13	18.06000 -0.09	18.20	18.06	18.11	10,200
18 Nov 13	18.15000 -0.10	18.30	18.11	18.26	11,200
15 Nov 13	18.25000 -0.05	18.40	18.00	18.24	19,500
14 Nov 13	18.30000 -0.14	18.45	18.20	18.40	6,900
13 Nov 13	18.44000 -0.06	18.65	18.30	18.45	9,500
12 Nov 13	18.50000 +0.12	18.84	18.26	18.26	6,600
11 Nov 13	18.38000 -0.17	18.59	18.30	18.54	9,500
08 Nov 13	18.55000 +0.19	18.97	18.30	18.30	12,000
07 Nov 13	18.36000 -0.57	19.09	18.31	18.96	15,400
06 Nov 13	18.93000 -0.31	19.31	18.64	19.23	27,800
05 Nov 13	19.24000 -0.79	20.02	19.10	19.80	23,600
04 Nov 13	20.03000 -0.66	20.79	20.00	20.70	20,500
01 Nov 13	20.69000 -0.37	21.10	20.40	20.99	22,100
31 Oct 13	21.06000 -0.74	21.83	20.39	21.59	12,500
30 Oct 13	21.80000 -0.70	22.72	21.80	22.49	24,600
29 Oct 13	22.50000 +0.36	22.67	22.00	22.24	7,500
28 Oct 13	22.14000 -0.22	22.49	22.02	22.48	19,800
25 Oct 13	22.36000 +0.27	22.50	21.95	22.22	28,700
24 Oct 13	22.09000 +0.81	22.21	21.34	21.34	16,400
23 Oct 13	21.28000 +0.11	21.70	21.17	21.28	19,600
22 Oct 13	21.17000 -0.19	21.93	21.00	21.43	45,100
21 Oct 13	21.36000 +0.63	21.69	20.47	20.75	53,000
18 Oct 13	20.73000 +0.75	20.85	19.96	20.00	34,300
17 Oct 13	19.98000 +0.04	20.26	19.61	19.92	20,000
16 Oct 13	19.94000 +0.22	20.24	19.48	20.00	27,900
15 Oct 13	19.72000 -0.15	20.08	19.35	19.83	29,000
14 Oct 13	19.87000 +0.68	20.14	19.16	19.29	25,600
11 Oct 13	19.19000 +0.09	19.75	19.03	19.03	16,200
10 Oct 13	19.10000 +0.08	19.37	19.02	19.24	15,100
09 Oct 13	19.02000 +0.01	19.34	18.95	19.07	15,400
08 Oct 13	19.01000 -0.49	19.82	18.75	19.52	44,500
07 Oct 13	19.50000 -0.04	19.70	19.45	19.52	16,800
04 Oct 13	19.54000 +0.08	19.70	19.50	19.50	9,200
03 Oct 13	19.46000 -0.15	19.80	19.44	19.63	6,500
02 Oct 13	19.61000 -0.06	19.75	19.51	19.59	6,100
01 Oct 13	19.67000 -0.53	20.33	19.54	20.19	26,900
30 Sep 13	20.20000 -0.25	20.57	20.06	20.35	19,200
27 Sep 13	20.45000 -0.05	20.64	20.21	20.34	5,500
26 Sep 13	20.50000 -0.04	20.69	20.42	20.65	4,500
25 Sep 13	20.54000 +0.02	20.70	20.40	20.54	11,700
24 Sep 13	20.52000 -0.43	21.02	20.51	20.86	20,500
23 Sep 13	20.95000 +0.02	20.95	20.42	20.89	9,700
20 Sep 13	20.93000 +0.29	21.00	20.41	20.66	18,900
19 Sep 13	20.64000 -0.33	21.06	20.48	21.05	16,800
18 Sep 13	20.97000 +0.28	21.00	20.56	20.78	4,600
17 Sep 13	20.69000 -0.01	20.75	20.50	20.70	18,600
16 Sep 13	20.70000 -0.06	20.97	20.70	20.97	12,100
13 Sep 13	20.76000 +0.12	20.79	20.33	20.70	21,600
12 Sep 13	20.64000 +0.22	20.75	20.06	20.54	37,900
11 Sep 13	20.42000 +0.33	20.58	20.07	20.24	7,800
10 Sep 13	20.09000 +0.31	20.26	19.92	19.94	12,600
09 Sep 13	19.78000 +0.23	19.78	19.53	19.59	5,600
06 Sep 13	19.55000 +0.09	19.70	19.40	19.50	9,600
05 Sep 13	19.46000 -0.02	19.57	19.40	19.57	5,100
04 Sep 13	19.48000 +0.15	19.50	19.27	19.31	5,600
03 Sep 13	19.33000 +0.32	19.51	18.86	19.07	10,900
30 Aug 13	19.01000 -0.59	19.68	19.01	19.54	18,800
29 Aug 13	19.60000 +0.18	20.18	19.36	19.36	18,000
28 Aug 13	19.42000 -0.48	19.95	19.42	19.90	9,700
27 Aug 13	19.90000 -0.49	20.45	19.85	20.14	15,300
26 Aug 13	20.39000 -0.34	20.91	20.32	20.91	10,100
23 Aug 13	20.73000 +0.00	20.80	20.61	20.64	6,000
22 Aug 13	20.73000 +0.56	20.73	20.24	20.30	4,800
21 Aug 13	20.17000 -0.24	20.50	20.16	20.27	8,100
20 Aug 13	20.41000 +0.30	20.48	20.07	20.14	6,000
19 Aug 13	20.11000 -0.16	20.49	20.04	20.30	9,600
16 Aug 13	20.27000 -0.11	20.47	20.04	20.22	8,900
15 Aug 13	20.38000 -0.61	21.04	20.34	20.82	10,100
14 Aug 13	20.99000 +0.45	21.15	20.39	20.84	15,200
13 Aug 13	20.54000 -0.27	20.93	20.40	20.77	6,900
12 Aug 13	20.81000 -0.09	21.13	20.11	20.64	8,500
09 Aug 13	20.90000 -0.19	21.16	20.77	21.15	3,800
08 Aug 13	21.09000 +0.07	21.20	20.93	21.20	6,300
07 Aug 13	21.02000 +0.04	21.10	20.95	21.07	2,500
06 Aug 13	20.98000 -0.08	21.10	20.85	21.07	8,600
05 Aug 13	21.06000 +0.10	21.10	20.95	21.05	5,700
02 Aug 13	20.96000 +0.12	20.99	20.70	20.82	8,500
01 Aug 13	20.84000 -0.15	21.41	20.60	21.20	13,900
31 Jul 13	20.99000 -0.08	21.27	20.89	21.01	19,600
30 Jul 13	21.07000 -0.12	21.68	21.07	21.39	6,900
29 Jul 13	21.19000 -0.95	22.13	21.16	22.13	10,000
26 Jul 13	22.14000 -0.14	22.46	21.96	22.01	6,300
25 Jul 13	22.28000 +0.09	22.32	21.90	22.26	9,800
24 Jul 13	22.19000 +0.15	22.31	22.15	22.21	6,800
23 Jul 13	22.04000 -0.25	22.38	22.02	22.33	8,800
22 Jul 13	22.29000 +0.13	22.41	22.00	22.07	10,000
19 Jul 13	22.16000 +0.26	22.39	21.75	21.82	17,900
18 Jul 13	21.90000 -0.05	22.21	21.71	21.95	15,800
17 Jul 13	21.95000 -0.07	22.33	21.87	22.24	16,900
16 Jul 13	22.02000 -0.29	22.43	22.00	22.28	12,200
15 Jul 13	22.31000 +0.20	22.39	21.84	21.84	11,400
12 Jul 13	22.11000 +0.20	22.18	21.76	21.92	23,400
11 Jul 13	21.91000 +0.06	22.13	21.62	22.12	13,300
10 Jul 13	21.85000 +0.33	22.20	21.13	21.13	21,000
09 Jul 13	21.52000 +0.08	21.64	21.35	21.56	5,300
08 Jul 13	21.44000 -0.07	21.60	21.29	21.46	6,600
05 Jul 13	21.51000 +0.28	21.60	21.08	21.60	9,100
03 Jul 13	21.23000 +0.30	21.24	20.76	21.12	2,900
02 Jul 13	20.93000 -0.11	21.28	20.35	20.96	14,800
01 Jul 13	21.04000 +0.27	21.30	20.89	20.89	14,200
28 Jun 13	20.77000 +0.53	21.05	20.12	20.12	137,500
27 Jun 13	20.24000 -0.34	20.96	20.01	20.78	24,700
26 Jun 13	20.58000 -0.82	21.51	20.50	21.50	28,100
25 Jun 13	21.40000 -0.13	21.82	21.25	21.77	9,500
24 Jun 13	21.53000 -0.47	21.87	21.32	21.69	19,200
21 Jun 13	22.00000 +1.41	22.36	20.28	20.70	42,600
20 Jun 13	20.59000 -1.22	21.66	20.56	21.53	25,400
19 Jun 13	21.81000 -0.50	22.44	21.81	22.31	4,700
18 Jun 13	22.31000 +0.32	22.50	21.91	22.25	11,700
17 Jun 13	21.99000 -0.45	23.25	21.80	22.79	11,700
14 Jun 13	22.44000 -0.40	23.09	22.05	22.85	24,200
13 Jun 13	22.84000 +0.20	23.16	22.67	22.72	8,600
12 Jun 13	22.64000 -0.34	23.60	22.35	23.23	24,300
11 Jun 13	22.98000 +0.29	23.20	22.50	22.65	8,100
10 Jun 13	22.69000 +0.12	22.80	21.81	22.59	15,700
07 Jun 13	22.57000 +0.11	22.77	22.12	22.69	6,800
06 Jun 13	22.46000 +0.31	22.56	22.20	22.26	8,000
05 Jun 13	22.15000 -0.69	22.92	22.12	22.91	6,900
04 Jun 13	22.84000 -0.75	23.73	22.77	23.55	13,100
03 Jun 13	23.59000 +0.58	23.78	22.59	23.02	28,200
31 May 13	23.01000 -1.29	24.06	22.78	24.06	27,500
30 May 13	24.30000 +0.04	24.69	23.58	24.69	10,600
29 May 13	24.26000 -0.47	24.93	24.18	24.48	9,000
28 May 13	24.73000 -0.17	25.49	24.36	25.35	18,600
24 May 13	24.90000 +0.40	24.99	24.15	24.26	7,800
23 May 13	24.50000 -0.01	24.79	24.16	24.20	13,400
22 May 13	24.51000 -0.58	25.37	24.19	25.05	13,200
21 May 13	25.09000 -0.17	25.25	24.80	25.19	7,500
20 May 13	25.26000 -0.04	25.73	25.11	25.41	22,500
17 May 13	25.30000 +0.81	25.81	24.51	24.54	32,100
16 May 13	24.49000 -0.11	24.64	24.20	24.59	15,200
15 May 13	24.60000 +0.38	24.63	24.01	24.01	8,700
14 May 13	24.22000 -0.22	25.00	24.01	24.99	31,500
13 May 13	24.44000 -0.55	24.99	23.76	24.99	28,900
10 May 13	24.99000 -0.50	25.75	24.82	25.64	14,400
09 May 13	25.49000 -0.01	25.68	24.50	25.53	23,800
08 May 13	25.50000 -0.04	26.00	25.27	25.50	26,000
07 May 13	25.54000 +1.61	25.72	23.50	23.93	32,300
06 May 13	23.93000 +0.77	23.93	22.81	23.19	37,400
03 May 13	23.16000 +2.29	23.21	20.81	20.81	41,000
02 May 13	20.87000 +0.27	20.95	20.50	20.60	8,000
01 May 13	20.60000 -1.34	21.94	20.60	21.76	29,600
30 Apr 13	21.94000 +0.15	21.99	21.75	21.95	8,600
29 Apr 13	21.79000 +0.42	21.94	21.37	21.57	20,200
26 Apr 13	21.37000 +0.28	21.47	21.09	21.16	13,400
25 Apr 13	21.09000 +0.03	21.42	20.88	21.42	9,600
24 Apr 13	21.06000 +0.30	21.17	20.37	20.65	14,000
23 Apr 13	20.76000 +0.76	20.76	19.55	20.14	11,800
22 Apr 13	20.00000 +0.11	20.06	19.58	19.85	10,000
19 Apr 13	19.89000 -0.01	20.00	19.81	19.92	7,500
18 Apr 13	19.90000 +0.07	20.05	19.82	19.93	10,200
17 Apr 13	19.83000 -0.39	20.09	19.05	20.09	32,900
16 Apr 13	20.22000 +0.35	20.89	19.91	20.03	14,200
15 Apr 13	19.87000 -1.08	20.95	19.84	20.87	15,400
12 Apr 13	20.95000 -0.11	21.15	20.35	21.15	24,400
11 Apr 13	21.06000 -0.05	21.36	20.96	21.15	24,000
10 Apr 13	21.11000 +0.93	21.22	20.18	20.18	28,600
09 Apr 13	20.18000 -0.35	20.63	20.18	20.63	14,600
08 Apr 13	20.53000 -0.49	21.03	20.09	21.03	36,600
05 Apr 13	21.02000 -0.25	21.53	20.94	21.00	12,600
04 Apr 13	21.27000 +0.07	21.44	21.05	21.13	7,200
03 Apr 13	21.20000 -0.15	21.54	21.20	21.49	8,100
02 Apr 13	21.35000 -0.03	21.59	21.35	21.49	17,900
01 Apr 13	21.38000 -0.59	21.90	21.32	21.90	13,000
28 Mar 13	21.97000 +0.35	22.03	21.38	21.68	24,900
27 Mar 13	21.62000 -0.47	22.09	21.36	21.87	18,700
26 Mar 13	22.09000 +0.12	22.17	21.61	22.03	10,900
25 Mar 13	21.97000 +0.26	22.02	21.52	21.64	10,900
22 Mar 13	21.71000 -0.28	22.08	21.53	21.81	6,500
21 Mar 13	21.99000 +0.04	22.33	21.71	21.71	4,000
20 Mar 13	21.95000 +0.36	22.04	21.67	21.67	8,700
19 Mar 13	21.59000 -0.07	21.83	21.51	21.75	7,300
18 Mar 13	21.66000 -0.18	21.82	21.58	21.64	12,400
15 Mar 13	21.84000 -0.05	22.07	21.37	21.90	36,700
14 Mar 13	21.89000 -0.14	22.08	21.75	21.86	7,300
13 Mar 13	22.03000 +0.01	22.19	21.90	22.00	10,900
12 Mar 13	22.02000 -0.13	22.30	21.97	22.15	11,000
11 Mar 13	22.15000 +0.07	22.24	22.10	22.10	5,600
08 Mar 13	22.08000 -0.17	22.28	22.00	22.28	11,600
07 Mar 13	22.25000 -0.83	23.17	22.21	23.05	12,400
06 Mar 13	23.08000 -0.32	23.72	22.71	23.41	6,700
05 Mar 13	23.40000 +0.10	23.66	23.10	23.30	29,300
04 Mar 13	23.30000 +0.61	23.49	22.56	22.60	22,300
01 Mar 13	22.69000 +0.36	22.75	22.33	22.33	22,900
28 Feb 13	22.33000 -0.31	22.60	22.32	22.57	12,600
27 Feb 13	22.64000 -0.16	22.91	22.59	22.83	11,200
26 Feb 13	22.80000 +0.12	22.91	22.40	22.73	10,200
25 Feb 13	22.68000 -0.88	24.03	22.68	23.63	21,700
22 Feb 13	23.56000 -2.03	25.67	23.04	25.67	44,200
21 Feb 13	25.59000 +0.59	26.79	25.18	25.82	76,900
20 Feb 13	25.00000 +0.71	25.76	24.25	24.25	38,300
19 Feb 13	24.29000 +1.35	24.30	23.19	23.19	32,700
15 Feb 13	22.94000 +0.42	23.19	22.26	22.67	15,800
14 Feb 13	22.52000 +0.27	22.53	22.13	22.13	7,900
13 Feb 13	22.25000 +0.00	22.34	22.10	22.34	8,100
12 Feb 13	22.25000 +0.52	22.96	21.79	21.79	50,000
11 Feb 13	21.73000 +0.42	21.76	21.31	21.34	10,900
08 Feb 13	21.31000 -0.10	21.60	21.31	21.38	7,700
07 Feb 13	21.41000 -0.23	21.60	21.40	21.59	6,800
06 Feb 13	21.64000 -0.28	21.89	21.41	21.86	20,700
05 Feb 13	21.92000 +0.34	22.03	21.40	21.75	10,400
04 Feb 13	21.58000 +0.07	21.69	21.17	21.40	18,400
01 Feb 13	21.51000 +0.10	21.59	21.25	21.49	15,400
31 Jan 13	21.41000 +0.00	21.64	21.38	21.41	30,900
30 Jan 13	21.41000 -0.22	21.71	21.40	21.54	8,400
29 Jan 13	21.63000 -0.02	21.65	21.15	21.54	10,300
28 Jan 13	21.65000 -0.09	21.85	21.43	21.67	15,700
25 Jan 13	21.74000 -0.24	22.09	21.51	22.00	14,900
24 Jan 13	21.98000 -0.06	22.29	21.54	22.29	17,700
23 Jan 13	22.04000 +0.01	22.17	21.90	21.95	7,400
22 Jan 13	22.03000 -0.18	22.06	21.07	22.03	27,400
18 Jan 13	22.21000 +0.03	22.25	22.13	22.20	11,900
17 Jan 13	22.18000 -0.04	22.25	22.05	22.25	7,400
16 Jan 13	22.22000 +0.06	22.45	21.84	22.33	9,300
15 Jan 13	22.16000 +0.05	22.18	21.78	21.86	8,600
14 Jan 13	22.11000 -0.07	22.18	22.04	22.14	4,100
11 Jan 13	22.18000 -0.01	22.61	21.91	22.13	7,300
10 Jan 13	22.19000 +0.21	22.19	21.79	22.00	4,700
09 Jan 13	21.98000 +0.56	22.05	21.51	21.51	8,100
08 Jan 13	21.42000 -0.39	21.80	20.72	21.73	32,700
07 Jan 13	21.81000 +0.22	21.89	21.55	21.55	8,900
04 Jan 13	21.59000 +0.01	21.80	21.41	21.75	16,500
03 Jan 13	21.58000 -0.20	21.85	21.50	21.73	15,600
02 Jan 13	21.78000 +1.08	21.87	21.07	21.07	38,800
31 Dec 12	20.70000 +0.78	20.76	19.85	19.88	10,900
28 Dec 12	19.92000 +0.05	20.25	19.76	19.76	11,500
27 Dec 12	19.87000 +0.10	20.00	19.40	19.73	15,700
26 Dec 12	19.77000 +0.07	19.95	19.40	19.69	19,500
24 Dec 12	19.70000 -0.91	20.57	19.50	20.57	12,400
21 Dec 12	20.61000 +0.55	20.65	19.83	19.98	55,900
20 Dec 12	20.06000 -0.41	20.74	19.39	20.45	28,800
19 Dec 12	20.47000 -0.48	21.10	20.43	21.02	16,200
18 Dec 12	20.95000 +0.58	20.99	20.32	20.37	13,800
17 Dec 12	20.37000 +0.52	20.49	19.71	19.85	22,400
14 Dec 12	19.85000 +0.30	19.87	19.39	19.45	13,300
13 Dec 12	19.55000 +0.55	19.62	18.96	18.96	29,200
12 Dec 12	19.00000 -0.13	19.12	18.95	19.02	11,100
11 Dec 12	19.13000 +0.02	19.13	18.84	19.07	27,000
10 Dec 12	19.11000 +0.24	19.13	18.66	18.66	19,000
07 Dec 12	18.87000 +0.01	19.00	18.50	19.00	16,300
06 Dec 12	18.86000 -0.01	18.97	18.74	18.89	5,800
05 Dec 12	18.87000 +0.08	19.12	18.64	18.70	19,200
04 Dec 12	18.79000 +0.18	19.14	18.37	18.68	28,500
03 Dec 12	18.61000 +0.04	19.46	18.49	18.58	44,000
30 Nov 12	18.57000 +0.58	18.58	17.97	18.00	18,000
29 Nov 12	17.99000 -0.01	18.20	17.93	18.00	50,100
28 Nov 12	18.00000 +0.02	18.11	17.85	18.00	23,800
27 Nov 12	17.98000 +0.01	18.12	17.90	18.00	38,000
26 Nov 12	17.97000 -0.03	18.14	17.84	17.84	41,700
23 Nov 12	18.00000 +0.00	18.04	17.88	18.00	16,600
21 Nov 12	18.00000 +0.09	18.02	17.88	18.00	18,300
20 Nov 12	17.91000 -0.27	18.26	17.68	18.09	13,300
19 Nov 12	18.18000 +0.17	18.73	17.79	18.15	25,100
16 Nov 12	18.01000 -0.87	18.75	17.92	18.75	38,600
15 Nov 12	18.88000 +0.07	19.10	18.88	18.98	8,000
14 Nov 12	18.81000 -0.58	19.42	18.59	19.37	14,900
13 Nov 12	19.39000 +0.15	19.55	19.00	19.08	8,700
12 Nov 12	19.24000 -0.01	19.37	19.05	19.37	3,300
09 Nov 12	19.25000 +0.11	19.74	18.76	19.03	26,500
08 Nov 12	19.14000 -0.47	20.31	19.14	19.60	26,900
07 Nov 12	19.61000 -0.82	20.35	19.61	20.35	19,500
06 Nov 12	20.43000 -0.21	20.84	20.36	20.76	22,100
05 Nov 12	20.64000 +0.12	21.80	20.45	20.62	18,600
02 Nov 12	20.52000 -0.31	21.08	20.52	20.73	28,100
01 Nov 12	20.83000 +1.19	20.88	19.69	19.71	81,300
31 Oct 12	19.64000 +0.12	19.96	19.50	19.54	12,900
26 Oct 12	19.52000 +0.09	20.14	19.24	19.50	22,800
25 Oct 12	19.43000 +0.00	20.00	19.23	19.69	13,900
24 Oct 12	19.43000 -0.17	19.81	19.43	19.81	13,700
23 Oct 12	19.60000 -0.47	20.04	19.33	19.95	19,700
22 Oct 12	20.07000 -0.27	20.73	19.90	20.50	17,500
19 Oct 12	20.34000 -0.86	21.09	20.11	21.09	21,900
18 Oct 12	21.20000 -0.48	21.84	21.09	21.57	12,300
17 Oct 12	21.68000 -0.42	21.95	21.60	21.85	3,400
16 Oct 12	22.10000 -0.18	22.59	22.03	22.33	18,900
15 Oct 12	22.28000 -0.12	22.51	22.15	22.51	8,600
12 Oct 12	22.40000 -0.20	22.67	22.38	22.66	10,700
11 Oct 12	22.60000 +0.23	22.67	22.41	22.54	3,700
10 Oct 12	22.37000 -0.28	22.57	22.35	22.54	8,400
09 Oct 12	22.65000 +0.05	22.80	22.40	22.69	8,800
08 Oct 12	22.60000 +0.25	22.80	22.11	22.59	21,600
05 Oct 12	22.35000 +0.08	22.74	21.82	22.41	27,500
04 Oct 12	22.27000 +0.32	22.54	21.89	22.01	36,100
03 Oct 12	21.95000 -0.10	22.28	21.80	22.19	9,300
02 Oct 12	22.05000 -0.06	22.38	22.03	22.38	9,000
01 Oct 12	22.11000 -0.14	22.38	22.07	22.38	5,800
28 Sep 12	22.25000 -0.13	22.37	22.24	22.24	7,300
27 Sep 12	22.38000 +0.02	22.82	22.26	22.82	10,200
26 Sep 12	22.36000 +0.15	22.59	22.15	22.33	13,900
25 Sep 12	22.21000 -0.92	23.19	22.06	23.19	33,200
24 Sep 12	23.13000 +0.62	23.23	22.40	22.50	24,600
21 Sep 12	22.51000 +0.32	22.65	22.00	22.59	35,400
20 Sep 12	22.19000 -0.29	22.67	21.85	22.60	18,900
19 Sep 12	22.48000 -0.10	22.78	22.30	22.73	11,800
18 Sep 12	22.58000 -0.02	22.67	22.00	22.49	21,000
17 Sep 12	22.60000 -0.13	22.79	22.49	22.55	9,700
14 Sep 12	22.73000 +0.34	22.82	22.27	22.36	30,700
13 Sep 12	22.39000 +0.37	22.60	21.94	21.94	15,900
12 Sep 12	22.02000 -0.20	22.36	21.65	22.36	7,900
11 Sep 12	22.22000 -0.02	22.40	21.96	22.27	16,500
10 Sep 12	22.24000 +0.06	22.25	21.65	22.10	7,100
07 Sep 12	22.18000 -0.16	22.56	21.98	22.47	28,900
06 Sep 12	22.34000 +0.60	22.47	21.68	21.78	15,200
05 Sep 12	21.74000 +0.00	22.00	21.62	21.62	15,100
04 Sep 12	21.74000 +0.00	22.11	21.31	21.88	34,600
31 Aug 12	21.74000 +0.50	21.87	21.19	21.39	13,000
30 Aug 12	21.24000 -0.34	21.65	21.23	21.49	6,500
29 Aug 12	21.58000 +0.04	21.83	21.50	21.70	16,800
28 Aug 12	21.54000 +0.07	21.61	21.45	21.57	17,700
27 Aug 12	21.47000 -0.13	21.77	21.22	21.77	25,300
24 Aug 12	21.60000 +0.29	21.75	21.39	21.59	15,500
23 Aug 12	21.31000 -0.49	21.88	21.06	21.88	66,500
22 Aug 12	21.80000 -0.40	22.12	21.60	22.12	10,100
21 Aug 12	22.20000 -0.85	23.45	22.05	23.08	54,100
20 Aug 12	23.05000 -0.55	23.55	22.95	23.55	14,300
17 Aug 12	23.60000 +0.05	23.60	23.32	23.42	10,600
16 Aug 12	23.55000 +0.79	23.64	22.66	22.66	23,000
15 Aug 12	22.76000 +0.11	22.94	22.60	22.63	13,100
14 Aug 12	22.65000 -0.34	23.52	22.64	23.01	17,700
13 Aug 12	22.99000 +0.72	23.04	22.20	22.20	24,700
10 Aug 12	22.27000 -0.86	23.12	22.27	23.12	20,700
09 Aug 12	23.13000 +0.41	23.20	22.80	22.80	9,600
08 Aug 12	22.72000 -0.12	22.95	22.40	22.58	14,300
07 Aug 12	22.84000 -0.54	23.45	21.93	23.44	27,500
06 Aug 12	23.38000 +0.03	23.72	23.09	23.44	43,900
03 Aug 12	23.35000 +0.36	23.93	23.01	23.26	23,100
02 Aug 12	22.99000 +0.50	23.26	22.36	22.57	33,500
01 Aug 12	22.49000 -1.80	24.33	22.33	24.33	44,300
31 Jul 12	24.29000 -1.09	25.22	24.15	25.22	44,100
30 Jul 12	25.38000 -0.90	26.47	25.38	26.21	10,800
27 Jul 12	26.28000 +0.82	26.35	25.34	25.46	44,400
26 Jul 12	25.46000 -0.38	26.10	25.28	26.10	10,000
25 Jul 12	25.84000 +0.33	26.06	25.20	25.50	50,100
24 Jul 12	25.51000 -1.38	26.89	25.24	26.89	16,900
23 Jul 12	26.89000 -0.75	27.33	25.87	27.06	40,500
20 Jul 12	27.64000 -0.12	27.82	26.72	27.75	41,200
19 Jul 12	27.76000 -0.24	28.00	27.76	28.00	6,200
18 Jul 12	28.00000 +0.26	28.00	27.76	27.76	11,700
17 Jul 12	27.74000 -0.09	28.00	27.37	27.95	38,500
16 Jul 12	27.83000 +0.07	27.90	27.67	27.70	8,500
13 Jul 12	27.76000 +0.46	28.05	27.26	27.39	53,100
12 Jul 12	27.30000 +0.64	27.50	26.36	26.52	20,300
11 Jul 12	26.66000 +0.48	26.74	26.01	26.35	39,400
10 Jul 12	26.18000 -0.55	27.10	26.17	26.91	16,700
09 Jul 12	26.73000 +0.04	26.94	26.63	26.72	7,600
06 Jul 12	26.69000 +0.07	26.92	26.32	26.50	27,600
05 Jul 12	26.62000 +0.08	26.91	26.13	26.60	19,600
03 Jul 12	26.54000 +0.30	26.85	26.03	26.03	15,400
02 Jul 12	26.24000 +0.58	26.24	25.17	25.58	38,500
29 Jun 12	25.66000 +0.36	25.68	24.81	25.62	42,900
28 Jun 12	25.30000 -0.37	25.37	24.60	24.92	23,700
27 Jun 12	25.67000 +1.04	25.68	24.22	24.59	25,300
26 Jun 12	24.63000 +0.14	24.92	24.00	24.42	31,100
25 Jun 12	24.49000 -0.24	24.59	24.06	24.21	18,100
22 Jun 12	24.73000 +0.48	24.84	24.20	24.34	175,400
21 Jun 12	24.25000 -1.23	25.46	24.20	25.31	37,800
20 Jun 12	25.48000 -0.84	26.20	25.00	26.20	50,500
19 Jun 12	26.32000 +0.01	26.56	26.08	26.28	19,100
18 Jun 12	26.31000 -0.20	27.20	26.20	26.28	40,100
15 Jun 12	26.51000 +1.12	26.89	25.25	25.26	41,200
14 Jun 12	25.39000 +0.82	25.57	24.56	24.60	27,500
13 Jun 12	24.57000 -0.33	25.36	24.36	24.95	20,000
12 Jun 12	24.90000 -0.31	25.59	24.69	25.52	44,000
11 Jun 12	25.21000 -0.08	25.82	25.07	25.55	28,700
08 Jun 12	25.29000 -0.87	26.46	25.12	26.00	29,000
07 Jun 12	26.16000 +0.12	27.59	25.75	26.10	22,500
06 Jun 12	26.04000 -0.06	26.52	25.30	26.16	64,100
05 Jun 12	26.10000 +0.35	26.10	25.58	25.80	35,900
04 Jun 12	25.75000 +0.88	25.75	24.92	25.01	25,300
01 Jun 12	24.87000 +0.29	25.02	24.15	24.15	33,200
31 May 12	24.58000 -0.17	24.80	24.47	24.77	21,900
30 May 12	24.75000 -0.26	25.00	24.75	24.87	11,900
29 May 12	25.01000 +0.07	25.10	24.60	25.10	11,900
25 May 12	24.94000 +0.10	25.10	24.66	24.72	16,500
24 May 12	24.84000 -0.01	24.95	24.57	24.89	28,900
23 May 12	24.85000 +0.20	24.89	24.20	24.53	24,000
22 May 12	24.65000 -0.02	24.95	24.48	24.82	29,000
21 May 12	24.67000 -0.01	24.88	24.30	24.88	22,600
18 May 12	24.68000 +0.07	24.97	24.25	24.64	22,500
17 May 12	24.61000 -0.10	25.10	24.17	24.73	37,800
16 May 12	24.71000 +0.95	24.74	23.79	23.79	26,200
15 May 12	23.76000 -0.14	23.99	23.55	23.98	15,000
14 May 12	23.90000 -0.92	24.77	23.90	24.45	13,400
11 May 12	24.82000 -0.08	25.66	24.65	24.82	15,600
10 May 12	24.90000 +0.05	25.17	24.75	25.00	10,000
09 May 12	24.85000 -0.04	25.01	24.49	24.49	22,200
08 May 12	24.89000 -0.30	25.40	24.72	25.06	27,700
07 May 12	25.19000 +0.39	25.49	24.56	24.86	21,000
04 May 12	24.80000 -1.10	25.92	24.77	25.75	33,600
03 May 12	25.90000 -0.13	26.00	25.86	25.92	24,000
02 May 12	26.03000 -0.14	26.36	25.73	26.12	22,500
01 May 12	26.17000 +0.02	27.03	26.17	26.26	27,000
30 Apr 12	26.15000 +0.10	27.00	25.55	26.26	47,000
27 Apr 12	26.05000 -3.98	29.28	25.77	28.71	109,100
26 Apr 12	30.03000 +0.09	30.25	29.84	29.96	24,400
25 Apr 12	29.94000 +1.16	30.00	29.14	29.14	30,100
24 Apr 12	28.78000 +0.63	28.85	28.04	28.04	16,500
23 Apr 12	28.15000 -0.92	28.67	28.12	28.55	18,700
20 Apr 12	29.07000 +0.69	29.13	28.75	28.91	20,800
19 Apr 12	28.38000 -0.84	29.51	28.24	29.33	25,500
18 Apr 12	29.22000 +0.00	29.44	29.08	29.15	24,200
17 Apr 12	29.22000 +0.40	29.42	28.81	28.98	12,500
16 Apr 12	28.82000 +0.11	28.85	28.49	28.74	4,800
13 Apr 12	28.71000 -0.58	29.39	28.53	29.27	12,200
12 Apr 12	29.29000 +0.66	29.78	28.51	28.56	43,100
11 Apr 12	28.63000 +0.90	28.68	27.95	28.00	19,600
10 Apr 12	27.73000 -0.25	28.08	27.67	28.08	21,100
09 Apr 12	27.98000 -0.17	28.24	27.88	27.99	16,200
05 Apr 12	28.15000 +0.16	28.26	27.90	27.90	9,700
04 Apr 12	27.99000 -0.12	28.05	27.69	28.00	27,300
03 Apr 12	28.11000 -0.36	28.59	28.05	28.41	22,200
02 Apr 12	28.47000 +0.53	28.47	27.98	27.98	25,700
30 Mar 12	27.94000 -0.37	28.74	27.91	28.66	16,100
29 Mar 12	28.31000 -0.01	28.56	28.00	28.22	12,900
28 Mar 12	28.32000 +0.17	28.52	27.95	28.23	16,500
27 Mar 12	28.15000 -0.67	28.63	28.04	28.63	15,900
26 Mar 12	28.82000 +0.13	29.55	28.82	28.99	22,800
23 Mar 12	28.69000 +0.53	28.73	27.95	27.95	14,400
22 Mar 12	28.16000 -0.10	28.19	27.98	28.10	5,700
21 Mar 12	28.26000 -0.21	28.58	27.90	28.40	14,800
20 Mar 12	28.47000 -0.23	28.87	28.24	28.75	10,500
19 Mar 12	28.70000 +0.62	29.02	27.94	27.94	8,700
16 Mar 12	28.08000 -0.06	28.24	27.93	28.06	24,600
15 Mar 12	28.14000 -0.21	28.45	27.10	28.26	11,600
14 Mar 12	28.35000 -0.60	28.90	28.34	28.90	9,100
13 Mar 12	28.95000 +0.58	28.96	28.15	28.74	13,800
12 Mar 12	28.37000 +0.27	28.64	28.10	28.14	5,000
09 Mar 12	28.10000 -0.26	28.41	28.10	28.40	21,600
08 Mar 12	28.36000 +0.24	28.47	27.86	28.24	20,000
07 Mar 12	28.12000 +0.95	28.12	27.31	27.31	12,900
06 Mar 12	27.17000 +0.15	27.61	26.55	26.62	34,700
05 Mar 12	27.02000 +1.14	27.47	25.51	25.76	32,500
02 Mar 12	25.88000 -1.15	27.49	25.55	27.15	28,700
01 Mar 12	27.03000 -0.86	28.07	27.00	28.07	19,800
29 Feb 12	27.89000 -1.01	29.27	27.78	28.92	43,300
28 Feb 12	28.90000 +0.85	29.14	28.24	28.27	21,000
27 Feb 12	28.05000 -0.55	28.56	28.01	28.51	32,900
24 Feb 12	28.60000 -0.12	29.05	28.23	28.77	54,600
23 Feb 12	28.72000 +0.36	29.46	28.29	28.34	54,200
22 Feb 12	28.36000 -0.79	29.30	28.32	29.30	22,800
21 Feb 12	29.15000 -0.19	29.74	29.12	29.74	11,100
17 Feb 12	29.34000 +0.05	29.52	29.21	29.26	8,600
16 Feb 12	29.29000 +0.09	29.40	28.75	29.30	16,400
15 Feb 12	29.20000 -0.60	29.92	29.02	29.92	9,700
14 Feb 12	29.80000 -0.47	30.77	29.70	30.77	8,400
13 Feb 12	30.27000 +0.22	30.89	29.41	30.20	12,100
10 Feb 12	30.05000 -0.13	30.25	29.39	29.89	7,000
09 Feb 12	30.18000 -0.57	31.46	30.00	30.78	21,400
08 Feb 12	30.75000 -0.50	31.26	30.32	30.65	12,400
07 Feb 12	31.25000 +0.07	31.44	30.87	31.01	11,200
06 Feb 12	31.18000 -0.65	31.73	28.75	31.73	7,600
03 Feb 12	31.83000 +1.34	32.10	30.40	30.91	22,700
02 Feb 12	30.49000 +1.15	30.52	29.41	29.44	11,700
01 Feb 12	29.34000 +2.79	29.91	27.52	28.00	56,200
31 Jan 12	26.55000 -0.37	27.00	25.92	25.97	14,400
30 Jan 12	26.92000 -0.58	27.51	25.51	27.16	8,700
27 Jan 12	27.50000 -0.16	27.55	26.92	27.52	12,100
26 Jan 12	27.66000 -0.82	28.25	27.35	28.23	18,200
25 Jan 12	28.48000 +0.38	28.80	28.12	28.12	15,300
24 Jan 12	28.10000 +1.61	28.21	26.37	26.37	18,500
23 Jan 12	26.49000 -0.20	26.61	25.85	26.58	6,800
20 Jan 12	26.69000 +0.91	26.69	25.82	25.82	6,000
19 Jan 12	25.78000 +0.15	26.31	25.17	25.17	10,000
18 Jan 12	25.63000 +0.62	25.80	25.00	25.01	17,500
17 Jan 12	25.01000 -0.09	25.43	24.64	25.25	25,700
13 Jan 12	25.10000 +0.00	25.39	24.81	24.81	16,900
12 Jan 12	25.10000 +0.37	25.10	24.72	24.74	7,700
11 Jan 12	24.73000 -0.14	25.04	24.72	24.88	5,600
10 Jan 12	24.87000 -0.06	25.46	24.67	25.13	9,500
09 Jan 12	24.93000 -0.23	25.64	24.65	25.25	11,200
06 Jan 12	25.16000 -0.03	25.25	25.00	25.10	9,500
05 Jan 12	25.19000 +0.19	25.27	24.47	24.98	16,800
04 Jan 12	25.00000 -0.60	25.44	24.95	25.44	13,800
03 Jan 12	25.60000 +1.71	25.67	24.34	24.34	39,300
30 Dec 11	23.89000 +0.20	23.89	23.53	23.72	24,100
29 Dec 11	23.69000 -0.60	24.45	23.57	24.45	28,700
28 Dec 11	24.29000 -0.34	24.65	24.14	24.53	19,100
27 Dec 11	24.63000 -0.01	24.91	24.46	24.46	10,600
23 Dec 11	24.64000 -0.07	24.78	24.44	24.78	7,400
22 Dec 11	24.71000 +0.18	24.84	24.51	24.68	6,400
21 Dec 11	24.53000 -0.23	24.79	24.14	24.62	16,000
20 Dec 11	24.76000 +0.41	25.64	24.45	24.99	45,600
19 Dec 11	24.35000 -1.27	25.73	24.33	25.59	17,500
16 Dec 11	25.62000 +0.21	26.46	24.51	25.47	33,200
15 Dec 11	25.41000 +0.20	25.50	25.03	25.34	13,500
14 Dec 11	25.21000 +0.73	25.24	24.45	24.51	22,700
13 Dec 11	24.48000 -0.58	25.30	24.33	25.19	15,100
12 Dec 11	25.06000 -0.24	25.15	24.37	24.82	24,700
09 Dec 11	25.30000 +0.95	25.35	24.33	24.33	17,100
08 Dec 11	24.35000 -0.82	25.03	24.35	24.87	14,200
07 Dec 11	25.17000 +0.37	25.26	24.59	24.98	23,100
06 Dec 11	24.80000 -0.52	25.02	24.25	24.91	18,800
05 Dec 11	25.32000 -0.04	25.73	25.00	25.73	16,000
02 Dec 11	25.36000 +0.26	25.60	25.00	25.41	14,600
01 Dec 11	25.10000 -0.89	25.80	25.05	25.80	20,200
30 Nov 11	25.99000 +1.01	26.19	25.01	25.96	42,300
29 Nov 11	24.98000 +0.08	25.50	24.85	25.10	11,500
28 Nov 11	24.90000 +0.51	25.86	24.42	25.19	23,800
25 Nov 11	24.39000 -0.25	24.62	23.94	24.47	9,000
23 Nov 11	24.64000 -0.37	25.14	24.20	24.85	23,900
22 Nov 11	25.01000 -1.13	26.39	24.98	25.74	26,800
21 Nov 11	26.14000 -1.28	27.21	26.04	27.01	23,100
18 Nov 11	27.42000 +0.50	27.60	26.75	26.86	14,800
17 Nov 11	26.92000 -0.60	28.04	26.78	27.48	15,600
16 Nov 11	27.52000 +0.36	28.99	26.90	27.00	39,100
15 Nov 11	27.16000 +0.40	27.29	26.32	26.51	23,600
14 Nov 11	26.76000 -0.52	27.38	26.42	27.19	21,400
11 Nov 11	27.28000 +0.81	27.38	26.36	26.88	20,400
10 Nov 11	26.47000 -0.28	27.57	26.09	27.27	21,500
09 Nov 11	26.75000 -1.19	27.62	26.74	27.10	19,100
08 Nov 11	27.94000 +0.73	27.94	26.70	27.28	23,300
07 Nov 11	27.21000 -0.40	27.89	26.74	27.47	22,400
04 Nov 11	27.61000 -0.99	28.37	27.53	28.37	15,000
03 Nov 11	28.60000 +1.14	28.90	27.18	27.78	25,200
02 Nov 11	27.46000 +0.92	28.03	26.82	26.82	59,600
01 Nov 11	26.54000 -0.21	27.00	25.19	25.76	60,300
31 Oct 11	26.75000 -0.08	27.31	26.12	26.28	23,700
28 Oct 11	26.83000 +1.20	27.24	25.17	25.47	46,900
27 Oct 11	25.63000 +0.91	25.98	23.42	25.65	171,700
26 Oct 11	24.72000 -1.12	26.50	23.58	26.50	49,300
25 Oct 11	25.84000 -1.28	27.00	25.84	26.79	33,700
24 Oct 11	27.12000 +0.87	27.28	26.30	26.42	23,900
21 Oct 11	26.25000 +0.53	26.86	25.95	26.35	43,300
20 Oct 11	25.72000 -0.37	26.97	25.10	26.54	21,600
19 Oct 11	26.09000 -0.80	29.31	26.02	26.85	17,200
18 Oct 11	26.89000 +0.20	27.37	25.86	26.99	37,800
17 Oct 11	26.69000 -2.17	28.72	26.67	28.72	37,000
14 Oct 11	28.86000 +1.43	28.88	27.72	27.94	27,500
13 Oct 11	27.43000 -0.30	27.74	26.83	27.49	21,900
12 Oct 11	27.73000 +1.97	27.87	25.60	25.61	35,100
11 Oct 11	25.76000 -0.16	26.05	24.89	25.77	19,800
10 Oct 11	25.92000 -0.23	26.81	25.46	26.79	30,700
07 Oct 11	26.15000 +0.11	27.00	25.75	25.99	39,400
06 Oct 11	26.04000 -0.02	26.50	25.57	25.99	31,200
05 Oct 11	26.06000 +1.28	26.24	24.63	24.70	28,500
04 Oct 11	24.78000 +3.14	25.00	21.00	21.50	67,900
03 Oct 11	21.64000 -3.74	25.12	21.55	25.02	112,500
30 Sep 11	25.38000 -1.98	27.29	25.38	26.97	66,200
29 Sep 11	27.36000 -0.65	28.58	26.70	28.58	20,500
28 Sep 11	28.01000 -0.21	28.76	27.73	28.28	54,700
27 Sep 11	28.22000 +0.05	28.99	27.94	28.50	44,100
26 Sep 11	28.17000 -0.33	28.61	27.77	28.61	23,700
23 Sep 11	28.50000 +0.34	28.65	27.50	28.16	13,700
22 Sep 11	28.16000 -0.97	28.82	27.16	28.20	41,800
21 Sep 11	29.13000 -0.84	30.26	29.00	29.97	37,900
20 Sep 11	29.97000 -1.16	31.46	29.87	30.98	36,500
19 Sep 11	31.13000 -1.10	31.86	31.12	31.65	17,600
16 Sep 11	32.23000 +0.41	32.50	30.06	32.03	43,500
15 Sep 11	31.82000 +0.48	32.20	30.94	31.42	24,600
14 Sep 11	31.34000 +0.56	31.52	30.53	30.95	24,400
13 Sep 11	30.78000 +0.69	30.98	29.59	30.07	35,800
12 Sep 11	30.09000 -0.62	30.92	29.40	30.41	46,100
09 Sep 11	30.71000 -1.53	34.20	30.50	31.78	41,700
08 Sep 11	32.24000 -1.12	33.36	32.23	33.22	11,900
07 Sep 11	33.36000 +1.08	33.39	32.26	32.85	37,300
06 Sep 11	32.28000 +0.56	32.39	30.18	30.65	58,700
02 Sep 11	31.72000 -1.65	33.29	31.72	32.79	51,700
01 Sep 11	33.37000 -0.04	34.42	32.69	33.62	113,200
31 Aug 11	33.41000 -0.80	35.09	32.94	34.31	84,000
30 Aug 11	34.21000 -0.58	35.24	33.87	34.57	27,600
29 Aug 11	34.79000 +1.29	34.83	32.38	33.78	37,700
26 Aug 11	33.50000 +0.62	33.92	32.59	32.59	27,800
25 Aug 11	32.88000 -1.50	34.55	32.74	34.55	35,300
24 Aug 11	34.38000 +0.05	34.68	33.58	34.31	19,000
23 Aug 11	34.33000 +1.26	34.50	32.79	33.27	84,900
22 Aug 11	33.07000 +1.23	33.24	31.26	32.54	80,100
19 Aug 11	31.84000 -1.40	33.09	31.53	32.78	50,700
18 Aug 11	33.24000 -3.33	37.40	32.82	35.55	70,200
17 Aug 11	36.57000 -0.25	37.32	36.45	37.09	15,200
16 Aug 11	36.82000 +0.58	37.20	36.14	36.20	40,000
15 Aug 11	36.24000 +0.97	37.23	35.31	35.58	26,300
12 Aug 11	35.27000 -0.29	35.98	35.00	35.91	28,100
11 Aug 11	35.56000 +1.47	36.00	34.10	34.40	54,100
10 Aug 11	34.09000 -2.56	37.11	33.67	35.72	54,300
09 Aug 11	36.65000 +0.99	38.86	32.02	32.46	111,300
08 Aug 11	35.66000 -3.59	39.70	35.61	38.00	102,600
05 Aug 11	39.25000 -0.33	40.49	38.45	39.92	51,800
04 Aug 11	39.58000 -1.75	41.37	39.54	40.93	57,100
03 Aug 11	41.33000 +1.19	41.37	39.68	40.33	53,000
02 Aug 11	40.14000 -0.52	41.74	40.03	40.61	66,600
01 Aug 11	40.66000 +0.95	41.20	39.65	40.43	69,000
29 Jul 11	39.71000 -0.33	40.40	38.71	39.54	64,700
28 Jul 11	40.04000 +1.27	40.68	39.01	39.13	40,300
27 Jul 11	38.77000 -1.80	40.38	38.69	40.19	71,200
26 Jul 11	40.57000 -0.48	41.70	40.54	40.87	50,800
25 Jul 11	41.05000 -1.49	43.82	41.02	41.77	87,400
22 Jul 11	42.54000 +3.16	43.24	39.51	39.51	122,700
21 Jul 11	39.38000 +0.58	39.50	38.67	38.94	45,900
20 Jul 11	38.80000 +0.10	38.97	38.27	38.92	32,200
19 Jul 11	38.70000 +0.31	38.96	38.38	38.60	45,800
18 Jul 11	38.39000 -0.23	38.60	38.08	38.60	41,900
15 Jul 11	38.62000 +0.51	38.87	38.21	38.21	19,400
14 Jul 11	38.11000 -0.82	39.06	37.88	38.95	24,200
13 Jul 11	38.93000 +0.79	39.30	38.32	38.32	35,100
12 Jul 11	38.14000 +0.04	39.44	37.88	38.20	90,800
11 Jul 11	38.10000 +0.38	38.35	37.84	38.25	72,600
08 Jul 11	37.72000 -0.07	37.84	37.04	37.26	16,900
07 Jul 11	37.79000 +0.09	38.39	37.53	37.97	49,400
06 Jul 11	37.70000 +1.68	38.15	36.06	36.06	103,000
05 Jul 11	36.02000 +0.01	36.50	35.88	36.01	29,000
01 Jul 11	36.01000 +0.98	36.54	34.41	35.00	49,500
30 Jun 11	35.03000 +0.25	35.15	34.10	34.82	38,000
29 Jun 11	34.78000 -0.08	35.10	33.85	34.84	44,600
28 Jun 11	34.86000 +1.04	35.47	33.66	33.66	72,300
27 Jun 11	33.82000 +1.13	34.17	32.13	32.40	101,400
24 Jun 11	32.69000 +1.96	33.00	30.24	30.92	232,500
23 Jun 11	30.73000 +0.84	30.92	29.28	29.68	44,500
22 Jun 11	29.89000 -0.58	30.39	29.89	30.22	49,300
21 Jun 11	30.47000 +0.81	30.50	29.49	29.66	31,200
20 Jun 11	29.66000 +0.01	30.64	29.50	29.61	46,700
17 Jun 11	29.65000 -0.57	30.57	29.46	30.31	69,200
16 Jun 11	30.22000 +1.66	30.39	28.67	28.67	59,400
15 Jun 11	28.56000 -0.66	29.64	28.16	28.88	60,100
14 Jun 11	29.22000 +0.98	29.27	27.93	28.50	35,900
13 Jun 11	28.24000 +0.31	28.80	27.60	28.00	46,300
10 Jun 11	27.93000 -0.28	29.41	27.67	29.41	46,400
09 Jun 11	28.21000 +0.15	28.47	27.63	28.27	22,600
08 Jun 11	28.06000 -0.40	28.44	27.84	28.31	21,400
07 Jun 11	28.46000 +0.37	28.46	28.07	28.07	6,100
06 Jun 11	28.09000 +0.18	28.39	27.56	27.79	30,100
03 Jun 11	27.91000 -0.12	28.73	27.87	27.87	20,000
02 Jun 11	28.03000 -0.45	28.48	27.57	28.48	23,300
01 Jun 11	28.48000 -1.37	29.87	27.70	29.86	29,000
31 May 11	29.85000 +0.45	29.89	29.17	29.60	28,000
27 May 11	29.40000 +0.40	29.45	28.25	29.01	29,300
26 May 11	29.00000 +0.25	29.00	28.55	28.75	13,400
25 May 11	28.75000 +0.98	28.94	27.79	27.79	13,400
24 May 11	27.77000 -0.31	28.14	27.60	27.71	21,900
23 May 11	28.08000 -0.71	28.78	28.08	28.78	11,200
20 May 11	28.79000 -0.55	29.40	28.78	29.10	26,500
19 May 11	29.34000 -0.55	30.34	29.25	29.99	20,800
18 May 11	29.89000 +0.64	29.96	29.14	29.33	29,400
17 May 11	29.25000 -0.55	29.74	28.75	29.74	29,600
16 May 11	29.80000 -2.07	31.60	29.80	31.59	38,700
13 May 11	31.87000 +0.85	33.84	31.75	32.00	56,000
12 May 11	31.02000 +2.91	31.07	28.01	28.01	51,600
11 May 11	28.11000 +0.91	28.16	27.42	27.42	24,100
10 May 11	27.20000 +0.81	27.41	26.54	26.54	35,000
09 May 11	26.39000 +0.18	26.46	26.12	26.12	11,000
06 May 11	26.21000 -0.10	26.68	25.99	26.28	11,000
05 May 11	26.31000 +0.54	26.57	25.05	25.60	15,400
04 May 11	25.77000 -0.24	26.69	25.77	26.63	14,600
03 May 11	26.01000 -0.44	27.03	25.95	27.03	14,000
02 May 11	26.45000 -0.54	27.07	26.42	27.03	9,200
29 Apr 11	26.99000 -0.18	27.20	26.91	27.07	15,000
28 Apr 11	27.17000 +0.24	27.17	26.89	27.04	11,000
27 Apr 11	26.93000 -0.01	26.99	26.45	26.90	18,000
26 Apr 11	26.94000 +1.61	27.00	24.82	24.82	58,800
25 Apr 11	25.33000 -0.15	25.83	24.58	25.33	22,900
21 Apr 11	25.48000 -0.60	26.30	25.32	26.28	75,600
20 Apr 11	26.08000 +0.13	26.50	25.60	26.19	24,000
19 Apr 11	25.95000 -0.01	26.16	25.80	26.10	4,500
18 Apr 11	25.96000 -0.40	26.16	25.63	26.09	19,000
15 Apr 11	26.36000 +0.28	26.48	25.89	25.92	18,700
14 Apr 11	26.08000 +0.04	26.12	25.45	25.74	23,000
13 Apr 11	26.04000 -0.24	26.55	25.77	26.49	20,600
12 Apr 11	26.28000 -0.68	27.04	26.27	26.71	36,600
11 Apr 11	26.96000 -0.17	27.23	26.65	27.21	11,000
08 Apr 11	27.13000 -1.12	28.22	27.10	28.22	15,600
07 Apr 11	28.25000 -0.11	28.30	28.15	28.29	2,600
06 Apr 11	28.35990 -0.14	28.50	28.19	28.19	10,100
05 Apr 11	28.50000 +0.01	28.66	27.83	28.38	15,400
04 Apr 11	28.49000 +0.01	28.63	28.12	28.63	24,900
01 Apr 11	28.48000 -0.42	29.00	28.34	29.00	11,900
31 Mar 11	28.90000 +0.23	29.42	28.71	29.00	41,700
30 Mar 11	28.67000 +0.80	28.73	28.00	28.04	10,000
29 Mar 11	27.87000 -0.01	27.88	27.71	27.72	5,500
28 Mar 11	27.88000 +0.16	27.88	27.64	27.70	4,600
25 Mar 11	27.72000 -0.23	28.09	26.00	27.99	28,700
24 Mar 11	27.95000 +0.53	27.95	27.44	27.44	17,200
23 Mar 11	27.42000 +0.08	27.50	27.19	27.38	9,000
22 Mar 11	27.34000 +0.14	27.34	26.91	26.93	18,500
21 Mar 11	27.20000 +0.03	27.40	26.89	27.40	8,400
18 Mar 11	27.17000 +0.73	27.34	26.56	26.56	70,500
17 Mar 11	26.44000 +0.35	28.36	26.08	26.39	14,200
16 Mar 11	26.09000 -0.33	26.50	25.89	26.43	14,400
15 Mar 11	26.42000 -0.42	26.61	24.03	26.20	19,200
14 Mar 11	26.84000 +0.17	26.90	26.38	26.47	11,300
11 Mar 11	26.67000 +0.01	26.80	26.26	26.67	33,300
10 Mar 11	26.66000 -2.14	28.66	26.61	28.48	86,800
09 Mar 11	28.80000 -0.13	29.30	28.63	28.93	17,200
08 Mar 11	28.92500 +0.38	29.03	28.41	28.44	9,300
07 Mar 11	28.55000 -0.55	29.15	28.40	29.14	17,600
04 Mar 11	29.10000 -0.06	29.24	28.97	29.18	17,800
03 Mar 11	29.16000 -0.33	29.64	28.72	29.64	143,600
02 Mar 11	29.49000 -0.45	29.90	29.13	29.90	10,700
01 Mar 11	29.94000 +0.07	30.23	29.56	29.97	26,600
28 Feb 11	29.87000 +0.41	29.90	29.25	29.51	24,400
25 Feb 11	29.46000 +0.32	29.50	28.96	29.08	13,300
24 Feb 11	29.14000 +0.24	29.29	28.96	28.96	33,500
23 Feb 11	28.90000 -0.08	29.27	28.89	29.21	8,500
22 Feb 11	28.98000 -0.83	29.80	28.82	29.75	17,500
18 Feb 11	29.81000 -0.19	30.34	29.59	30.14	14,700
17 Feb 11	30.00000 +0.01	30.02	29.85	29.85	4,400
16 Feb 11	29.99000 +0.14	30.02	29.85	29.87	8,700
15 Feb 11	29.85000 -0.16	30.11	29.80	30.04	9,200
14 Feb 11	30.01000 -0.09	30.40	29.78	30.13	7,100
11 Feb 11	30.10000 -0.15	30.49	30.00	30.26	16,000
10 Feb 11	30.25000 +0.10	30.41	30.04	30.15	3,400
09 Feb 11	30.15000 -0.11	30.34	30.04	30.06	3,600
08 Feb 11	30.26000 +0.58	30.26	29.50	29.76	11,400
07 Feb 11	29.68000 -0.16	30.76	29.65	29.76	29,200
04 Feb 11	29.84000 -0.36	30.21	29.80	30.10	14,200
03 Feb 11	30.20000 +0.09	30.40	29.70	30.11	11,000
02 Feb 11	30.11000 -0.37	30.80	30.04	30.16	7,000
01 Feb 11	30.48000 +0.47	31.00	30.00	30.39	26,500
31 Jan 11	30.01000 +0.07	31.50	30.00	31.00	37,600
28 Jan 11	29.94000 -0.42	31.05	29.83	30.42	31,800
27 Jan 11	30.36000 +0.97	30.50	29.16	29.75	119,900
26 Jan 11	29.39000 +0.63	30.47	28.48	30.47	38,000
25 Jan 11	28.76000 -0.70	29.48	28.37	29.48	54,600
24 Jan 11	29.46000 +0.35	30.47	29.32	30.46	31,500
21 Jan 11	29.11000 -0.52	29.93	29.01	29.93	33,900
20 Jan 11	29.63000 -0.72	30.35	29.57	30.15	31,800
19 Jan 11	30.35000 -0.28	30.70	30.01	30.69	30,000
18 Jan 11	30.63000 +0.14	30.63	30.00	30.43	6,900
14 Jan 11	30.49000 +0.57	30.75	30.00	30.14	19,700
13 Jan 11	29.92000 -0.13	30.72	29.80	30.21	22,800
12 Jan 11	30.05000 +0.00	30.31	30.05	30.28	9,500
11 Jan 11	30.05000 +0.17	30.05	29.90	30.00	21,600
10 Jan 11	29.88000 +0.31	30.03	29.36	29.41	55,300
07 Jan 11	29.57000 +0.13	30.03	28.85	29.50	24,200
06 Jan 11	29.44000 -0.13	29.50	29.19	29.20	16,900
05 Jan 11	29.57000 +0.24	29.64	28.71	28.71	30,000
04 Jan 11	29.33000 -1.14	31.24	29.33	30.66	22,200
03 Jan 11	30.47000 +0.46	31.55	30.12	30.19	41,100
31 Dec 10	30.01000 -0.46	30.35	29.78	30.35	19,000
30 Dec 10	30.47000 -0.19	30.63	30.40	30.53	5,000
29 Dec 10	30.66000 +0.28	30.66	30.15	30.36	9,100
28 Dec 10	30.38000 -0.34	31.13	30.09	30.93	24,300
27 Dec 10	30.72000 +0.86	30.74	29.92	29.92	36,000
23 Dec 10	29.86000 -0.53	30.44	29.86	30.44	8,900
22 Dec 10	30.39000 +0.19	31.09	30.10	30.30	44,600
21 Dec 10	30.20000 -0.61	31.04	30.10	30.97	26,100
20 Dec 10	30.81000 +0.21	30.95	30.50	30.50	10,700
17 Dec 10	30.60000 +0.33	30.60	29.86	30.19	56,900
16 Dec 10	30.27000 -0.31	31.00	29.92	30.58	26,700
15 Dec 10	30.58000 -0.70	31.14	30.51	31.14	10,800
14 Dec 10	31.28000 +0.56	32.10	30.75	30.95	45,300
13 Dec 10	30.72000 +0.72	31.00	30.24	30.24	33,500
10 Dec 10	30.00000 +0.54	30.10	29.31	29.46	22,300
09 Dec 10	29.46000 +0.48	29.72	29.23	29.57	25,800
08 Dec 10	28.98000 -0.12	29.22	28.82	29.22	19,300
07 Dec 10	29.10000 +0.18	29.11	28.92	29.11	13,200
06 Dec 10	28.92000 +0.34	29.17	28.16	28.81	36,500
03 Dec 10	28.58000 +0.62	28.80	27.79	27.79	22,000
02 Dec 10	27.96000 -0.19	28.38	27.90	28.10	23,600
01 Dec 10	28.15000 +0.05	28.84	27.96	28.63	36,000
30 Nov 10	28.10000 -1.59	29.72	28.10	29.45	58,800
29 Nov 10	29.69000 +0.11	30.00	29.10	29.41	45,800
26 Nov 10	29.58000 +0.25	29.63	29.25	29.32	8,200
24 Nov 10	29.33000 +0.58	29.35	28.88	28.88	24,300
23 Nov 10	28.75000 -0.08	28.95	28.32	28.59	15,400
22 Nov 10	28.83000 +0.34	28.85	28.31	28.44	11,300
19 Nov 10	28.49000 +0.49	28.63	28.01	28.05	30,200
18 Nov 10	28.00000 +0.38	28.10	27.75	27.86	31,700
17 Nov 10	27.62000 +0.22	28.16	27.35	27.42	23,600
16 Nov 10	27.40000 -0.48	28.00	27.09	27.69	9,800
15 Nov 10	27.88000 -0.02	28.75	27.73	27.89	24,800
12 Nov 10	27.90000 +0.40	28.29	27.27	27.27	46,900
11 Nov 10	27.50000 +0.27	27.64	26.99	26.99	18,600
10 Nov 10	27.23000 +0.25	27.36	26.98	26.99	12,000
09 Nov 10	26.98000 +0.04	27.32	26.64	26.64	7,400
08 Nov 10	26.94000 -0.15	27.20	26.69	27.07	13,200
05 Nov 10	27.09000 -0.38	27.51	27.08	27.51	9,000
04 Nov 10	27.47000 +0.48	27.47	27.10	27.10	23,300
03 Nov 10	26.99000 +0.55	27.04	26.12	26.34	26,500
02 Nov 10	26.44000 +0.22	26.45	25.53	26.08	38,800
01 Nov 10	26.22000 -1.19	27.44	26.01	27.31	34,600
29 Oct 10	27.41000 -0.16	27.78	27.23	27.54	45,100
28 Oct 10	27.57000 -0.20	28.00	27.40	28.00	10,700
27 Oct 10	27.77000 -0.41	28.10	27.42	28.02	26,000
26 Oct 10	28.18000 -0.42	28.58	28.08	28.58	10,700
25 Oct 10	28.60000 -0.01	28.87	28.50	28.73	15,900
22 Oct 10	28.61000 -0.30	29.00	28.23	28.86	37,600
21 Oct 10	28.91000 -0.80	29.66	28.38	29.66	37,000
20 Oct 10	29.71000 +1.94	30.00	27.73	27.91	67,800
19 Oct 10	27.77000 -0.89	28.51	27.47	28.40	40,800
18 Oct 10	28.66000 +0.66	28.82	27.85	27.85	31,800
15 Oct 10	28.00000 +0.55	28.13	27.38	27.60	79,300
14 Oct 10	27.45000 +1.20	27.50	26.31	26.31	37,000
13 Oct 10	26.25000 +0.63	26.45	25.77	25.77	32,100
12 Oct 10	25.62000 +0.46	25.62	25.15	25.15	20,400
11 Oct 10	25.16000 +0.10	25.34	24.89	25.13	14,900
08 Oct 10	25.06000 +0.69	25.20	24.30	24.30	27,100
07 Oct 10	24.37000 +0.06	24.99	24.22	24.45	21,300
06 Oct 10	24.31000 +1.30	24.90	23.06	23.06	65,600
05 Oct 10	23.01000 +0.39	23.01	22.58	22.64	18,700
04 Oct 10	22.62000 -0.77	23.92	22.56	23.35	20,300
01 Oct 10	23.39000 -0.07	23.60	23.16	23.60	7,100
30 Sep 10	23.46000 +0.31	23.47	23.14	23.27	8,100
29 Sep 10	23.15000 -0.41	23.40	22.89	23.40	14,000
28 Sep 10	23.56000 -0.17	23.99	22.80	23.59	10,700
27 Sep 10	23.73000 +0.73	23.90	23.10	23.10	25,900
24 Sep 10	23.00000 +0.79	23.00	21.89	22.27	20,900
23 Sep 10	22.21000 -0.58	22.69	21.74	22.66	35,600
22 Sep 10	22.79000 +0.30	22.87	22.45	22.49	12,100
21 Sep 10	22.49000 -0.07	22.81	22.43	22.54	16,500
20 Sep 10	22.56000 +0.83	22.58	21.66	21.81	25,900
17 Sep 10	21.73000 +0.85	21.87	20.50	21.09	68,700
16 Sep 10	20.88000 -0.82	21.95	20.70	21.71	65,000
15 Sep 10	21.70000 +0.59	21.78	21.04	21.04	20,500
14 Sep 10	21.11000 -0.55	21.66	20.85	21.52	44,200
13 Sep 10	21.66000 +0.34	21.88	21.00	21.61	53,400
10 Sep 10	21.32000 -0.41	21.71	21.10	21.71	36,000
09 Sep 10	21.73000 -0.30	22.23	21.55	22.10	38,500
08 Sep 10	22.03000 +0.46	22.30	21.56	21.57	41,400
07 Sep 10	21.57000 -0.07	21.82	21.12	21.62	37,300
03 Sep 10	21.64000 +1.18	21.99	20.47	20.60	56,400
02 Sep 10	20.46000 +0.32	20.46	19.84	20.04	11,300
01 Sep 10	20.14000 +0.38	20.42	19.68	19.91	44,700
31 Aug 10	19.76000 -0.61	20.42	19.62	20.39	33,300
30 Aug 10	20.37000 +0.14	20.80	20.13	20.13	13,400
27 Aug 10	20.23000 +0.00	20.71	19.86	20.52	52,700
26 Aug 10	20.23000 -0.14	21.00	20.23	20.52	14,200
25 Aug 10	20.37000 +1.05	20.57	19.25	20.24	46,300
24 Aug 10	19.32000 -0.20	19.57	18.99	19.46	11,600
23 Aug 10	19.52000 -0.26	20.03	19.52	19.88	13,900
20 Aug 10	19.78000 -0.48	20.18	19.72	20.17	42,100
19 Aug 10	20.26000 -0.66	20.87	20.07	20.83	24,300
18 Aug 10	20.92000 +0.89	21.10	19.49	20.00	49,900
17 Aug 10	20.03000 +0.83	20.08	19.32	19.32	24,400
16 Aug 10	19.20000 -0.14	19.42	18.97	19.17	30,500
13 Aug 10	19.34000 -0.47	19.96	19.33	19.73	14,100
12 Aug 10	19.81000 -0.69	20.60	19.75	20.39	14,200
11 Aug 10	20.50000 -0.97	21.51	20.46	21.35	21,100
10 Aug 10	21.47000 -0.36	21.68	21.41	21.68	5,400
09 Aug 10	21.83000 -0.04	21.85	21.56	21.85	6,600
06 Aug 10	21.87000 -0.14	22.15	21.43	21.84	18,800
05 Aug 10	22.01000 +0.77	22.33	20.91	21.12	21,400
04 Aug 10	21.24000 +0.14	21.24	20.87	21.06	11,500
03 Aug 10	21.10000 +0.10	21.30	20.89	21.00	15,500
02 Aug 10	21.00000 +0.34	21.00	20.57	20.83	24,600
30 Jul 10	20.66000 +0.38	21.00	19.52	20.13	33,900
29 Jul 10	20.28000 -0.22	20.51	20.04	20.50	11,100
28 Jul 10	20.50000 +0.06	20.50	19.80	19.80	11,000
27 Jul 10	20.44000 +0.11	20.49	20.10	20.32	9,600
26 Jul 10	20.33000 +0.28	20.34	19.87	20.01	15,900
23 Jul 10	20.05000 +0.17	20.09	19.79	19.79	13,900
22 Jul 10	19.88000 +0.33	19.91	19.50	19.70	16,700
21 Jul 10	19.55000 -0.13	19.85	19.48	19.58	18,200
20 Jul 10	19.68000 +0.93	19.68	18.61	18.62	20,500
19 Jul 10	18.75000 -0.31	19.26	18.07	18.50	11,800
16 Jul 10	19.06000 -0.68	19.65	19.06	19.63	24,000
15 Jul 10	19.74000 -0.25	19.98	19.63	19.63	12,300
14 Jul 10	19.99000 -0.09	20.10	19.93	19.99	9,700
13 Jul 10	20.08000 +0.22	20.15	19.75	20.01	25,700
12 Jul 10	19.86000 -0.19	20.13	19.79	20.13	8,500
09 Jul 10	20.05000 -0.07	20.19	19.92	20.17	13,400
08 Jul 10	20.12000 +0.22	20.39	19.90	20.25	39,100
07 Jul 10	19.90000 +0.31	19.95	19.60	19.67	27,200
06 Jul 10	19.59000 +0.62	19.68	19.16	19.16	29,300
02 Jul 10	18.97000 +0.54	19.08	18.52	18.53	25,700
01 Jul 10	18.43000 -0.32	18.91	18.23	18.91	29,500
30 Jun 10	18.75000 -0.74	20.02	18.56	19.55	57,200
29 Jun 10	19.49000 -0.52	19.96	19.41	19.96	21,900
28 Jun 10	20.01000 +0.20	20.41	19.66	19.81	42,300
25 Jun 10	19.81000 +0.71	20.00	19.05	19.15	842,700
24 Jun 10	19.10000 +0.00	19.32	18.91	19.02	20,000
23 Jun 10	19.10000 -0.08	19.20	19.00	19.10	13,500
22 Jun 10	19.18000 -0.05	19.27	19.05	19.15	19,900
21 Jun 10	19.23000 +0.09	19.23	18.82	19.08	16,100
18 Jun 10	19.14000 +0.83	19.18	18.24	18.24	27,900
17 Jun 10	18.31000 +0.17	18.48	18.06	18.48	21,600
16 Jun 10	18.14000 +0.14	18.20	17.90	17.91	30,400
15 Jun 10	18.00000 +0.19	18.17	17.88	17.88	58,300
14 Jun 10	17.81000 -0.04	18.02	17.75	18.02	8,300
11 Jun 10	17.85000 -0.05	18.02	17.67	17.96	41,600
10 Jun 10	17.90000 +0.31	18.20	17.64	17.64	33,200
09 Jun 10	17.59000 -0.11	17.84	17.54	17.67	10,100
08 Jun 10	17.70000 -0.34	18.09	17.50	17.83	30,100
07 Jun 10	18.04000 -0.06	18.25	17.95	18.21	19,600
04 Jun 10	18.10000 +0.00	18.38	17.84	18.38	14,200
03 Jun 10	18.10000 -0.09	18.51	17.81	18.45	24,000
02 Jun 10	18.19000 +0.29	18.25	17.43	18.10	7,300
01 Jun 10	17.90000 -0.60	18.25	17.80	18.25	12,100
28 May 10	18.50000 +0.20	18.81	18.15	18.47	8,700
27 May 10	18.30000 +0.60	18.39	17.49	17.74	11,800
26 May 10	17.70000 +0.30	18.10	17.50	17.63	14,800
25 May 10	17.40000 -0.26	17.55	17.19	17.30	18,000
24 May 10	17.66000 -0.05	18.56	17.48	18.13	19,200
21 May 10	17.71000 -0.49	18.06	17.38	18.01	19,400
20 May 10	18.20000 -0.67	18.97	17.95	18.97	27,300
19 May 10	18.87000 -0.29	19.13	18.71	19.00	28,400
18 May 10	19.16000 +0.12	19.25	18.70	18.70	30,000
17 May 10	19.04000 +0.84	19.04	18.20	18.20	42,500
14 May 10	18.20000 -0.47	18.84	18.20	18.40	60,300
13 May 10	18.67000 +0.92	18.69	17.66	17.66	49,700
12 May 10	17.75000 +0.20	17.75	17.37	17.65	33,200
11 May 10	17.55000 +0.11	17.75	17.25	17.73	30,600
10 May 10	17.44000 +0.08	17.89	17.28	17.74	35,800
07 May 10	17.36000 -0.33	17.74	17.10	17.62	17,700
06 May 10	17.69000 -0.40	18.33	17.25	17.96	31,500
05 May 10	18.09000 +0.09	18.13	17.85	17.95	18,900
04 May 10	18.00000 -0.30	18.35	17.95	18.26	34,200
03 May 10	18.30000 +0.29	18.44	18.04	18.37	12,800
30 Apr 10	18.01000 -0.04	18.44	17.92	18.26	27,200
29 Apr 10	18.05000 +0.48	18.41	17.73	17.84	31,400
28 Apr 10	17.56500 -0.06	17.77	17.50	17.60	13,300
27 Apr 10	17.63000 +0.13	17.78	17.37	17.78	5,800
26 Apr 10	17.50000 +0.15	18.05	17.39	17.43	45,600
23 Apr 10	17.35000 -0.19	17.73	17.26	17.49	21,900
22 Apr 10	17.54500 +0.00	17.66	17.48	17.49	22,300
21 Apr 10	17.54000 -0.01	17.81	17.50	17.55	7,900
20 Apr 10	17.55000 +0.05	18.05	17.38	17.90	18,500
19 Apr 10	17.50000 +0.45	17.76	17.16	17.71	14,800
16 Apr 10	17.05000 -0.06	17.64	16.91	17.56	11,700
15 Apr 10	17.11000 +0.50	17.25	16.72	16.91	11,100
14 Apr 10	16.61000 -0.26	16.95	16.41	16.71	35,500
13 Apr 10	16.87000 -0.51	17.53	16.45	17.36	31,200
12 Apr 10	17.38000 -0.12	17.80	17.11	17.39	37,400
09 Apr 10	17.50000 +0.19	17.60	17.25	17.25	7,300
08 Apr 10	17.31000 -0.31	17.69	17.15	17.50	13,600
07 Apr 10	17.62000 -0.28	17.82	17.25	17.62	18,700
06 Apr 10	17.90000 +0.50	17.90	17.25	17.25	34,100
05 Apr 10	17.40000 -0.04	17.46	17.15	17.46	11,400
01 Apr 10	17.44000 +0.17	17.55	17.07	17.47	9,400
31 Mar 10	17.27000 -0.24	17.71	17.25	17.50	17,000
30 Mar 10	17.51000 +0.72	17.82	16.86	16.99	15,400
29 Mar 10	16.79000 -0.41	17.20	16.62	17.15	22,900
26 Mar 10	17.20000 -0.34	17.60	16.68	17.60	43,900
25 Mar 10	17.54000 -0.73	18.20	17.47	18.13	19,900
24 Mar 10	18.27000 -0.54	18.67	17.55	18.67	53,000
23 Mar 10	18.81000 +0.00	22.00	18.50	19.47	189,600
22 Mar 10	18.81000 -0.71	19.66	18.30	19.66	27,900
19 Mar 10	19.52000 +1.01	19.59	18.19	18.70	24,700
18 Mar 10	18.51000 +0.06	18.72	18.04	18.72	35,300
17 Mar 10	18.45000 -0.30	18.85	18.32	18.62	14,600
16 Mar 10	18.75000 -0.16	19.22	18.59	19.00	11,000
15 Mar 10	18.91000 -0.40	19.30	18.75	19.28	11,700
12 Mar 10	19.31000 +0.00	19.31	18.76	18.81	12,200
11 Mar 10	19.31000 +0.29	19.36	18.74	19.36	19,500
10 Mar 10	19.02000 -1.26	20.20	18.63	20.11	107,900
09 Mar 10	20.28000 -0.05	20.32	19.62	20.31	24,800
08 Mar 10	20.33000 +1.38	20.33	18.95	18.98	74,600
05 Mar 10	18.95000 +0.90	19.15	18.07	18.31	29,400
04 Mar 10	18.05000 -0.05	18.27	17.62	18.00	31,300
03 Mar 10	18.10000 +0.65	18.45	17.36	17.51	43,200
02 Mar 10	17.45010 +0.60	17.60	16.70	16.81	34,000
01 Mar 10	16.85000 -0.60	17.73	16.84	17.40	27,500
26 Feb 10	17.45000 +1.46	17.46	15.83	16.00	50,500
25 Feb 10	15.99000 +0.25	16.00	15.51	15.88	26,300
24 Feb 10	15.74000 -0.15	15.77	15.20	15.74	24,500
23 Feb 10	15.89000 +0.35	15.90	15.50	15.55	14,000
22 Feb 10	15.54000 -0.15	15.55	15.13	15.45	10,300
19 Feb 10	15.69000 +0.37	15.69	15.09	15.13	5,500
18 Feb 10	15.32000 -0.17	15.66	14.93	15.32	23,000
17 Feb 10	15.48800 -0.21	15.73	14.75	15.50	38,900
16 Feb 10	15.70000 +0.00	15.72	15.45	15.48	8,100
12 Feb 10	15.70000 -0.02	15.72	15.46	15.69	4,100
11 Feb 10	15.72000 -0.07	15.80	15.50	15.74	8,300
10 Feb 10	15.79000 +0.11	15.79	15.39	15.45	3,500
09 Feb 10	15.68000 +0.06	15.69	15.53	15.65	7,300
08 Feb 10	15.62200 +0.23	15.64	15.48	15.64	1,000
05 Feb 10	15.39000 -0.30	15.65	15.38	15.65	3,600
04 Feb 10	15.69000 -0.18	15.87	15.52	15.73	6,800
03 Feb 10	15.87000 -0.03	15.93	15.68	15.90	1,900
02 Feb 10	15.90000 +0.20	15.95	15.45	15.83	8,400
01 Feb 10	15.70000 -0.24	15.82	15.43	15.73	9,500
29 Jan 10	15.94000 +0.02	15.95	15.26	15.37	10,600
28 Jan 10	15.92000 +0.13	15.96	15.63	15.93	12,200
27 Jan 10	15.79000 +0.26	15.82	15.25	15.63	8,200
26 Jan 10	15.53000 -0.13	15.79	15.32	15.66	12,700
25 Jan 10	15.66000 +0.16	15.68	15.15	15.57	9,200
22 Jan 10	15.50000 +0.15	15.50	15.04	15.25	9,200
21 Jan 10	15.35500 -0.26	15.65	14.86	15.31	36,200
20 Jan 10	15.61000 +0.10	15.62	15.19	15.41	12,700
19 Jan 10	15.51000 +0.27	15.98	15.22	15.25	21,100
15 Jan 10	15.24000 +0.02	15.25	15.15	15.24	7,300
14 Jan 10	15.22000 -0.01	15.25	15.15	15.16	5,800
13 Jan 10	15.23000 +0.11	15.23	15.04	15.04	9,200
12 Jan 10	15.12000 -0.08	15.18	15.10	15.18	2,400
11 Jan 10	15.20000 +0.04	15.20	15.05	15.14	5,500
08 Jan 10	15.16000 +0.10	15.20	15.08	15.19	2,600
07 Jan 10	15.06100 +0.06	15.15	15.06	15.08	5,800
06 Jan 10	15.00000 -0.04	15.12	14.95	14.99	9,500
05 Jan 10	15.04000 +0.04	15.15	14.95	15.00	4,100
04 Jan 10	15.00000 +0.01	15.00	14.75	14.76	2,600
31 Dec 09	14.99000 +0.21	14.99	14.76	14.98	2,000
30 Dec 09	14.78000 -0.08	14.97	14.75	14.80	9,200
29 Dec 09	14.86000 +0.04	14.91	14.82	14.84	5,400
28 Dec 09	14.82000 +0.00	14.93	14.75	14.76	7,400

Digimarc Corporation

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	7.73000 +0.60	7.89	7.15	7.19	141,523
19 Oct 26	7.13000 +0.45	7.20	6.55	6.69	167,522
16 Oct 26	6.68000 -0.02	6.80	6.37	6.71	114,036
15 Oct 26	6.70000 +0.51	6.76	6.15	6.15	142,957
14 Oct 26	6.19000 -0.10	6.31	6.03	6.21	110,669
13 Oct 26	6.29000 -0.11	6.43	6.23	6.38	72,667
12 Oct 26	6.40000 +0.15	6.56	6.18	6.25	100,521
09 Oct 26	6.25000 +0.00	6.47	6.20	6.27	85,282
08 Oct 26	6.25000 -0.36	6.45	6.09	6.45	154,658
07 Oct 26	6.61000 +0.43	6.67	6.05	6.24	127,778
06 Oct 26	6.18000 +0.08	6.64	6.07	6.14	138,281
05 Oct 26	6.10000 -0.26	6.60	6.01	6.50	208,709
02 Oct 26	6.36000 -0.40	6.94	6.26	6.89	204,200
01 Oct 26	6.76000 +0.94	6.97	5.74	6.00	473,916
30 Sep 26	5.82000 +0.85	5.95	4.35	4.78	411,309
29 Sep 26	4.97000 +0.07	5.03	4.87	4.87	93,644
28 Sep 26	4.90000 -0.01	5.11	4.75	4.88	125,737
25 Sep 26	4.91000 -0.03	5.22	4.88	4.90	174,013
24 Sep 26	4.94000 +0.01	5.05	4.73	4.86	149,267
23 Sep 26	4.93000 -0.18	5.20	4.83	5.09	126,088
22 Sep 26	5.11000 +0.02	5.30	5.07	5.11	177,800
21 Sep 26	5.09000 +0.09	5.24	4.91	5.06	180,076
18 Sep 26	5.00000 -0.33	5.31	4.80	5.30	279,887
17 Sep 26	5.33000 +0.40	5.48	4.92	4.99	167,068
16 Sep 26	4.93000 -0.11	5.18	4.86	5.03	129,544
15 Sep 26	5.04000 +0.00	5.15	4.75	4.98	188,447
14 Sep 26	5.04000 +0.04	5.21	4.95	4.98	108,646
11 Sep 26	5.00000 +0.03	5.23	4.96	5.01	130,870
10 Sep 26	4.97000 -0.14	5.24	4.86	5.00	234,212
09 Sep 26	5.11000 -0.17	5.45	5.08	5.23	192,812
08 Sep 26	5.28000 -0.03	5.52	5.12	5.39	177,438
04 Sep 26	5.31000 -0.16	5.47	5.14	5.46	75,768
03 Sep 26	5.47000 +0.04	5.77	5.44	5.52	113,034
02 Sep 26	5.43000 -0.12	5.60	5.26	5.50	106,135
01 Sep 26	5.55000 -0.43	5.96	5.54	5.96	117,342
31 Aug 26	5.98000 -0.03	6.44	5.89	6.03	88,575
28 Aug 26	6.01000 -0.23	6.36	5.97	6.24	101,438
27 Aug 26	6.24000 +0.32	6.65	5.92	5.92	104,452
26 Aug 26	5.92000 +0.11	6.05	5.66	5.68	177,611
25 Aug 26	5.81000 -0.20	6.10	5.61	6.01	130,130
24 Aug 26	6.01000 -0.14	6.54	5.89	6.12	91,833
21 Aug 26	6.15000 -0.47	6.68	6.02	6.62	103,188
20 Aug 26	6.62000 -0.44	6.98	6.55	6.98	88,230
19 Aug 26	7.06000 +0.06	7.33	6.71	7.05	135,404
18 Aug 26	7.00000 +0.22	7.20	6.24	6.68	140,953
17 Aug 26	6.78000 -0.75	7.53	6.67	7.53	212,115
14 Aug 26	7.53000 +0.49	7.63	6.20	6.30	189,452
13 Aug 26	7.04000 -0.42	7.89	6.72	7.49	207,648
12 Aug 26	7.46000 -0.23	8.00	7.40	7.86	85,815
11 Aug 26	7.69000 +0.18	8.10	7.35	7.53	64,228
10 Aug 26	7.51000 -0.44	8.02	7.35	8.00	80,951
07 Aug 26	7.95000 +0.32	8.16	7.83	7.86	58,992
06 Aug 26	7.63000 +0.16	7.81	7.29	7.50	101,468
05 Aug 26	7.47000 +0.06	7.54	6.98	7.32	100,369
04 Aug 26	7.41000 +0.21	7.60	7.23	7.29	110,917
03 Aug 26	7.20000 +0.64	7.45	6.58	6.58	93,024
31 Jul 26	6.56000 +0.04	6.95	6.36	6.52	72,960
30 Jul 26	6.52000 +0.15	6.62	6.34	6.34	96,140
29 Jul 26	6.37000 -0.12	6.90	6.23	6.56	122,537
28 Jul 26	6.49000 +0.39	6.69	6.05	6.10	113,733
27 Jul 26	6.10000 +0.15	6.38	5.91	5.96	96,072
24 Jul 26	5.95000 +0.06	6.11	5.60	5.91	125,014
23 Jul 26	5.89000 -0.28	6.24	5.80	5.96	151,659
22 Jul 26	6.17000 -0.33	6.47	5.85	6.37	187,899
21 Jul 26	6.50000 +0.42	6.58	5.96	6.13	169,822
20 Jul 26	6.08000 +0.09	6.28	5.70	5.98	129,607
17 Jul 26	5.99000 -0.11	6.34	5.89	5.89	128,520
16 Jul 26	6.10000 -0.47	6.74	5.90	6.59	176,598
15 Jul 26	6.57000 -0.14	7.10	6.47	6.71	137,949
14 Jul 26	6.71000 -0.18	7.12	6.67	6.91	113,485
13 Jul 26	6.89000 +0.23	7.41	6.57	6.60	195,802
10 Jul 26	6.66000 -0.21	7.25	6.55	7.07	134,168
09 Jul 26	6.87000 -0.21	7.22	6.82	7.07	187,893
08 Jul 26	7.08000 +0.47	7.37	6.60	6.61	274,345
07 Jul 26	6.61500 -1.04	7.89	6.41	7.62	253,977
06 Jul 26	7.65000 -0.18	8.19	7.53	7.97	117,338
02 Jul 26	7.83000 -0.48	8.82	7.80	8.20	158,509
01 Jul 26	8.31000 +0.09	9.20	8.25	8.26	127,122
30 Jun 26	8.22000 +0.34	8.36	7.66	7.76	144,262
29 Jun 26	7.88000 +0.20	8.36	7.59	7.80	185,172
26 Jun 26	7.68000 +0.47	7.68	7.09	7.15	356,061
25 Jun 26	7.21000 -0.32	7.74	7.06	7.68	244,932
24 Jun 26	7.53000 -0.74	8.48	7.41	8.38	277,220
23 Jun 26	8.27000 -0.37	8.83	8.15	8.40	174,652
22 Jun 26	8.64000 -0.94	9.36	8.53	9.20	197,637
18 Jun 26	9.58000 +0.06	9.80	9.27	9.62	304,590
17 Jun 26	9.52000 -0.97	10.85	9.46	10.54	243,332
16 Jun 26	10.49000 -0.84	11.46	10.45	11.44	305,844
15 Jun 26	11.33000 +0.02	12.04	11.18	11.63	313,111
12 Jun 26	11.31000 +0.04	11.77	11.19	11.38	129,123
11 Jun 26	11.27000 -0.14	11.59	10.91	11.11	146,805
10 Jun 26	11.41000 -0.26	12.08	11.25	11.32	222,578
09 Jun 26	11.67000 -1.66	13.51	11.42	13.10	272,889
08 Jun 26	13.33500 -0.30	14.35	13.03	13.47	238,747
05 Jun 26	13.63000 -0.80	13.98	12.73	13.96	293,461
04 Jun 26	14.43000 -0.03	15.65	14.14	14.14	251,524
03 Jun 26	14.46000 -1.01	15.54	14.23	15.48	347,874
02 Jun 26	15.47000 -0.96	17.47	15.28	16.28	337,672
01 Jun 26	16.43000 +1.73	16.74	14.69	14.69	343,040
29 May 26	14.70000 -0.32	15.13	13.81	14.91	389,248
28 May 26	15.02000 +1.59	15.24	13.57	13.69	346,681
27 May 26	13.43000 +0.56	13.60	12.55	12.85	244,916
26 May 26	12.87000 -0.81	14.74	12.51	13.78	294,192
22 May 26	13.68000 +0.17	14.76	13.50	13.50	443,309
21 May 26	13.51000 +1.46	13.62	11.92	11.92	446,828
20 May 26	12.05000 +2.51	12.10	9.45	9.79	405,096
19 May 26	9.54000 +0.28	9.54	8.95	9.21	101,365
18 May 26	9.26000 -0.54	10.01	9.25	9.75	221,133
15 May 26	9.80000 -0.03	11.03	9.53	9.60	244,886
14 May 26	9.83000 -0.73	11.00	9.66	10.43	276,707
13 May 26	10.56000 +1.65	10.89	7.88	9.00	461,701
12 May 26	8.91000 -0.04	9.07	8.42	9.01	225,134
11 May 26	8.95000 -0.41	9.52	8.86	9.35	168,838
08 May 26	9.36000 +0.78	9.73	8.40	8.71	370,015
07 May 26	8.58000 +0.40	8.66	8.06	8.18	168,657
06 May 26	8.18000 +0.20	8.28	7.52	8.02	169,235
05 May 26	7.98000 -0.22	8.37	7.93	8.15	134,436
04 May 26	8.20000 +0.48	8.38	7.80	7.80	127,902
01 May 26	7.72000 +0.39	7.78	7.45	7.45	168,491
30 Apr 26	7.33000 +0.20	7.39	6.88	7.09	105,515
29 Apr 26	7.13000 +0.06	7.15	6.76	6.98	134,109
28 Apr 26	7.07000 -0.08	7.21	6.75	7.09	71,652
27 Apr 26	7.15000 -0.14	7.59	7.12	7.24	96,204
24 Apr 26	7.29000 +0.33	7.30	6.66	7.01	117,079
23 Apr 26	6.96000 -0.62	7.41	6.53	7.41	229,918
22 Apr 26	7.58000 -0.13	8.08	7.56	7.84	285,832
21 Apr 26	7.71000 -0.05	8.24	7.61	7.76	348,874
20 Apr 26	7.76000 +0.60	7.78	7.12	7.24	169,606
17 Apr 26	7.16000 +0.37	7.25	6.64	6.89	157,185
16 Apr 26	6.79000 +0.20	6.90	6.51	6.74	116,291
15 Apr 26	6.59000 +0.19	6.65	6.35	6.44	257,683
14 Apr 26	6.40000 +0.02	6.62	6.30	6.43	159,303
13 Apr 26	6.38000 +0.73	6.39	5.57	5.65	146,757
10 Apr 26	5.65000 -0.62	6.45	5.55	6.25	250,581
09 Apr 26	6.27000 +0.01	6.29	5.89	6.18	222,580
08 Apr 26	6.26000 +0.05	6.55	6.18	6.40	194,699
07 Apr 26	6.21000 +0.09	6.50	5.98	6.05	226,389
06 Apr 26	6.12000 +0.43	6.33	5.68	5.74	258,812
02 Apr 26	5.69000 +0.63	5.70	4.80	5.00	150,441
01 Apr 26	5.06000 +0.15	5.13	4.68	4.98	239,551
31 Mar 26	4.91000 +0.42	4.98	4.55	4.59	216,868
30 Mar 26	4.49000 +0.02	4.55	4.27	4.55	190,585
27 Mar 26	4.47000 -0.19	4.57	4.32	4.53	191,062
26 Mar 26	4.66000 +0.08	4.98	4.50	4.51	210,395
25 Mar 26	4.58000 +0.22	4.74	4.38	4.44	234,751
24 Mar 26	4.36000 -0.72	5.12	4.36	4.95	377,427
23 Mar 26	5.08000 -0.25	5.52	4.75	5.52	371,104
20 Mar 26	5.33000 -0.24	5.55	5.23	5.55	338,335
19 Mar 26	5.57000 -0.24	5.99	5.29	5.80	259,696
18 Mar 26	5.81000 -0.42	6.15	5.79	6.15	214,065
17 Mar 26	6.23000 +0.04	6.70	6.08	6.25	251,923
16 Mar 26	6.19000 -0.34	6.55	6.00	6.50	226,171
13 Mar 26	6.53000 -0.11	6.75	5.90	6.62	421,192
12 Mar 26	6.64000 +1.02	6.97	5.40	5.88	688,317
11 Mar 26	5.62000 +0.34	5.64	5.21	5.23	277,930
10 Mar 26	5.28000 +0.12	5.55	4.98	5.18	194,288
09 Mar 26	5.16000 -0.18	5.41	4.91	5.28	219,492
06 Mar 26	5.34000 +0.34	5.56	4.84	4.84	266,329
05 Mar 26	5.00000 +0.32	5.09	4.57	4.60	271,180
04 Mar 26	4.68000 +0.26	4.75	4.32	4.49	229,580
03 Mar 26	4.42000 +0.06	4.60	4.07	4.18	266,724
02 Mar 26	4.36000 -0.05	4.39	4.11	4.25	244,935
27 Feb 26	4.40500 -0.32	4.58	4.25	4.54	305,854
26 Feb 26	4.73000 +0.27	4.84	4.39	4.47	307,634
25 Feb 26	4.46000 -0.25	4.79	4.43	4.76	290,323
24 Feb 26	4.71000 +0.17	4.76	4.34	4.54	210,295
23 Feb 26	4.54000 -0.31	4.81	4.32	4.81	341,274
20 Feb 26	4.85000 -0.17	5.24	4.74	4.94	237,391
19 Feb 26	5.02000 +0.07	5.03	4.72	4.86	185,321
18 Feb 26	4.95000 +0.13	5.00	4.59	4.80	210,489
17 Feb 26	4.82000 -0.04	4.90	4.53	4.83	260,440
13 Feb 26	4.86000 -0.19	5.14	4.74	5.05	243,497
12 Feb 26	5.05000 -0.14	5.26	4.84	5.19	192,534
11 Feb 26	5.19000 -0.18	5.40	4.91	5.40	201,487
10 Feb 26	5.37000 -0.19	5.91	5.31	5.57	265,609
09 Feb 26	5.56000 +0.15	5.58	5.31	5.40	148,204
06 Feb 26	5.41000 +0.30	5.47	5.02	5.30	196,692
05 Feb 26	5.11000 -0.47	5.52	5.06	5.43	293,444
04 Feb 26	5.58000 +0.07	5.72	5.31	5.47	271,620
03 Feb 26	5.51000 -0.48	6.03	5.39	6.03	286,110
02 Feb 26	5.99000 -0.14	6.28	5.94	6.09	255,734
30 Jan 26	6.13000 +0.11	6.17	5.81	6.09	172,403
29 Jan 26	6.02000 -0.31	6.23	5.86	6.23	184,776
28 Jan 26	6.33000 +0.19	6.42	6.14	6.19	193,289
27 Jan 26	6.14000 -0.01	6.24	5.82	6.19	200,104
26 Jan 26	6.15000 -0.20	6.43	6.13	6.35	180,757
23 Jan 26	6.35000 -0.15	6.58	6.27	6.47	170,028
22 Jan 26	6.50000 +0.71	6.66	5.85	5.89	302,521
21 Jan 26	5.79000 +0.00	5.95	5.53	5.87	566,719
20 Jan 26	5.79000 -0.58	6.26	5.75	6.14	215,227
16 Jan 26	6.37000 -0.02	6.53	6.17	6.41	115,821
15 Jan 26	6.39000 -0.05	6.72	6.37	6.44	160,062
14 Jan 26	6.44000 +0.08	6.49	6.11	6.36	313,118
13 Jan 26	6.36000 -0.55	6.93	6.33	6.89	179,543
12 Jan 26	6.91000 +0.30	6.99	6.48	6.55	262,036
09 Jan 26	6.61000 +0.01	6.78	6.45	6.64	200,188
08 Jan 26	6.60000 -0.30	6.91	6.52	6.83	206,972
07 Jan 26	6.90000 -0.14	7.24	6.86	7.03	235,238
06 Jan 26	7.04000 +0.34	7.10	6.62	6.66	251,601
05 Jan 26	6.70000 +0.38	6.93	6.30	6.30	251,369
02 Jan 26	6.32000 -0.24	6.73	6.22	6.62	241,530
31 Dec 25	6.56000 +0.05	6.77	6.53	6.55	244,701
30 Dec 25	6.51000 -0.20	6.85	6.47	6.70	212,872
29 Dec 25	6.71000 -0.12	7.00	6.54	6.76	212,231
26 Dec 25	6.83000 -0.17	7.05	6.75	6.97	291,057
24 Dec 25	7.00000 +0.13	7.00	6.65	6.83	233,369
23 Dec 25	6.87000 -1.25	8.10	6.51	8.03	725,700
22 Dec 25	8.12000 +0.02	8.61	8.09	8.18	140,636
19 Dec 25	8.10000 +0.22	8.16	7.79	7.89	269,786
18 Dec 25	7.88000 -0.06	8.12	7.82	8.02	145,693
17 Dec 25	7.94000 -0.20	8.27	7.84	8.20	144,202
16 Dec 25	8.14000 +0.14	8.17	7.78	7.97	179,123
15 Dec 25	8.00000 -0.69	8.74	7.64	8.74	212,125
12 Dec 25	8.69000 -0.42	9.23	8.59	9.11	127,965
11 Dec 25	9.11000 -0.43	9.54	8.80	9.52	159,894
10 Dec 25	9.54000 +0.39	9.64	9.07	9.08	132,580
09 Dec 25	9.15000 +0.23	9.29	8.85	8.85	105,167
08 Dec 25	8.92000 +0.03	9.06	8.68	8.99	84,029
05 Dec 25	8.89000 +0.05	9.16	8.65	8.84	143,783
04 Dec 25	8.84000 +0.32	8.95	8.39	8.55	151,484
03 Dec 25	8.52000 +0.58	8.59	7.80	7.96	93,616
02 Dec 25	7.94000 +0.35	8.09	7.58	7.66	105,668
01 Dec 25	7.59000 -0.42	7.94	7.57	7.85	123,223
28 Nov 25	8.01000 -0.09	8.25	7.96	8.11	41,889
26 Nov 25	8.10000 +0.26	8.13	7.68	7.84	113,806
25 Nov 25	7.84000 +0.70	7.85	7.06	7.16	142,973
24 Nov 25	7.14000 +0.22	7.22	6.66	6.95	270,686
21 Nov 25	6.92000 +0.32	6.99	6.35	6.57	174,130
20 Nov 25	6.60000 -0.32	7.19	6.59	7.14	161,080
19 Nov 25	6.92000 -0.40	8.34	6.91	7.32	122,399
18 Nov 25	7.32000 +0.05	7.41	6.80	6.99	193,213
17 Nov 25	7.27000 -0.50	7.94	7.17	7.68	209,820
14 Nov 25	7.77000 -0.09	7.91	7.57	7.69	107,635
13 Nov 25	7.86000 -0.43	8.27	7.72	8.19	233,627
12 Nov 25	8.29000 +0.02	8.55	8.22	8.29	96,721
11 Nov 25	8.27000 +0.09	8.34	7.98	8.10	139,697
10 Nov 25	8.18000 -0.12	8.69	7.98	8.69	187,040
07 Nov 25	8.30000 -0.01	8.34	7.81	8.22	198,803
06 Nov 25	8.31000 -0.73	9.02	8.29	8.91	181,568
05 Nov 25	9.04000 -0.24	9.43	8.97	9.28	153,040
04 Nov 25	9.28000 -0.69	9.89	9.08	9.59	213,759
03 Nov 25	9.97000 +0.24	10.42	9.63	9.77	253,788
31 Oct 25	9.73000 +0.39	9.81	7.93	8.77	344,037
30 Oct 25	9.34000 -0.05	9.56	9.19	9.39	153,586
29 Oct 25	9.39000 -0.28	10.07	9.34	9.68	197,839
28 Oct 25	9.67000 -0.10	9.93	9.55	9.78	93,266
27 Oct 25	9.77000 -0.33	10.19	9.73	10.14	91,484
24 Oct 25	10.10000 +0.35	10.43	9.94	10.01	153,332
23 Oct 25	9.75000 +0.32	9.77	9.24	9.43	157,677
22 Oct 25	9.43000 -0.55	9.99	9.18	9.97	176,912
21 Oct 25	9.98000 +0.65	10.06	9.28	9.31	166,456
20 Oct 25	9.33000 +0.73	9.33	8.68	8.68	132,617
17 Oct 25	8.60000 +0.43	8.63	8.06	8.06	416,895
16 Oct 25	8.17000 -0.57	8.90	8.11	8.82	177,271
15 Oct 25	8.74000 -0.23	9.43	8.54	9.11	128,845
14 Oct 25	8.97000 +0.19	9.22	8.40	8.52	141,557
13 Oct 25	8.78000 +0.54	8.83	8.45	8.69	132,940
10 Oct 25	8.24000 -1.13	9.48	8.15	9.36	180,738
09 Oct 25	9.37000 -0.23	9.60	9.34	9.59	89,248
08 Oct 25	9.60000 +0.18	9.77	9.42	9.43	101,720
07 Oct 25	9.42000 -0.42	9.98	9.41	9.77	145,630
06 Oct 25	9.84000 +0.15	10.27	9.69	9.82	136,440
03 Oct 25	9.69000 +0.07	10.05	9.65	9.69	104,874
02 Oct 25	9.62000 -0.20	9.91	9.62	9.87	116,734
01 Oct 25	9.82000 +0.05	9.89	9.53	9.71	187,824
30 Sep 25	9.77000 -0.32	10.17	9.59	10.08	207,399
29 Sep 25	10.09000 +0.26	10.14	9.83	9.97	129,143
26 Sep 25	9.83000 +0.17	9.87	9.54	9.66	109,715
25 Sep 25	9.66000 -0.25	9.93	9.52	9.75	81,461
24 Sep 25	9.91000 -0.17	10.23	9.77	10.09	113,985
23 Sep 25	10.08000 -0.49	10.77	10.05	10.69	122,056
22 Sep 25	10.57000 +0.11	10.65	10.21	10.40	128,943
19 Sep 25	10.46000 -0.25	10.85	10.43	10.71	302,194
18 Sep 25	10.71000 +0.40	10.76	10.19	10.42	168,243
17 Sep 25	10.31000 +0.14	10.68	9.95	10.15	311,619
16 Sep 25	10.17000 +0.21	10.20	9.70	9.97	204,744
15 Sep 25	9.96000 +0.56	10.07	9.43	9.48	199,033
12 Sep 25	9.40000 +0.26	9.46	8.84	9.10	191,096
11 Sep 25	9.14000 -0.22	9.37	8.98	9.29	200,639
10 Sep 25	9.36000 +0.43	9.62	8.81	8.90	448,448
09 Sep 25	8.93000 +0.35	8.97	8.39	8.58	359,342
08 Sep 25	8.58000 +0.24	8.65	8.21	8.43	130,824
05 Sep 25	8.34000 +0.25	8.54	8.05	8.21	153,918
04 Sep 25	8.09000 +0.20	8.18	7.76	7.88	186,597
03 Sep 25	7.89000 -0.05	8.13	7.77	7.94	277,659
02 Sep 25	7.94000 -0.72	8.78	7.92	8.45	344,135
29 Aug 25	8.66000 +0.13	8.85	8.45	8.45	165,144
28 Aug 25	8.53000 +0.09	8.93	8.46	8.46	178,875
27 Aug 25	8.44000 +0.03	8.58	8.26	8.36	130,161
26 Aug 25	8.41000 +0.10	8.49	8.21	8.35	192,032
25 Aug 25	8.31000 -0.50	8.83	8.28	8.75	179,464
22 Aug 25	8.81000 +0.58	8.90	8.15	8.29	263,043
21 Aug 25	8.23000 +0.09	8.39	7.93	8.06	217,979
20 Aug 25	8.14000 -0.66	8.75	8.07	8.75	310,290
19 Aug 25	8.80000 -0.46	9.26	8.69	9.22	284,877
18 Aug 25	9.26000 +0.45	9.57	8.65	8.81	436,804
15 Aug 25	8.81000 -2.22	10.51	7.83	10.51	1,178,315
14 Aug 25	11.03000 -0.59	11.71	10.92	11.43	231,953
13 Aug 25	11.62000 +0.11	11.93	11.51	11.73	166,794
12 Aug 25	11.51000 +0.50	11.53	10.90	11.13	160,073
11 Aug 25	11.01000 -0.21	11.45	10.98	11.26	119,490
08 Aug 25	11.22000 -0.37	11.79	11.19	11.58	104,575
07 Aug 25	11.59000 -0.49	12.75	11.40	12.26	148,767
06 Aug 25	12.08000 +0.07	12.21	11.70	12.04	124,600
05 Aug 25	12.01000 +0.18	12.11	11.75	12.03	113,746
04 Aug 25	11.83000 +0.48	12.65	11.41	11.48	128,483
01 Aug 25	11.35000 -0.59	11.78	11.34	11.71	139,665
31 Jul 25	11.94000 +0.16	12.31	11.46	11.72	136,678
30 Jul 25	11.78000 -0.49	12.50	11.77	12.25	163,530
29 Jul 25	12.27000 -0.33	12.80	12.20	12.74	112,977
28 Jul 25	12.60000 +0.43	12.97	12.05	12.20	150,267
25 Jul 25	12.17000 -0.08	12.31	12.10	12.25	85,978
24 Jul 25	12.25000 -0.47	12.65	12.22	12.62	91,070
23 Jul 25	12.72000 +0.18	12.88	12.35	12.68	112,194
22 Jul 25	12.54000 +0.10	12.70	12.21	12.38	107,154
21 Jul 25	12.44000 -0.29	13.08	12.40	12.73	125,707
18 Jul 25	12.73000 -0.30	13.19	12.71	13.17	117,309
17 Jul 25	13.03000 +0.06	13.28	12.90	13.08	95,523
16 Jul 25	12.97000 +0.07	13.25	12.66	13.04	115,787
15 Jul 25	12.90000 +0.07	13.00	12.57	12.95	146,997
14 Jul 25	12.83000 +0.15	12.88	12.57	12.61	61,300
11 Jul 25	12.68000 -0.38	12.88	12.56	12.87	108,429
10 Jul 25	13.06000 -0.33	13.44	13.02	13.43	257,814
09 Jul 25	13.39000 +0.33	13.76	13.01	13.13	364,792
08 Jul 25	13.06000 +0.00	13.44	13.03	13.21	114,622
07 Jul 25	13.06000 -0.64	13.60	13.00	13.51	136,843
03 Jul 25	13.70000 +0.17	14.01	13.38	13.52	54,562
02 Jul 25	13.53000 -0.04	13.99	13.04	13.50	141,167
01 Jul 25	13.57000 +0.36	13.97	13.06	13.10	114,616
30 Jun 25	13.21000 +0.02	13.74	12.83	13.32	140,486
27 Jun 25	13.19000 -0.01	13.40	12.89	13.24	247,458
26 Jun 25	13.20000 +0.40	13.24	12.69	12.82	78,318
25 Jun 25	12.80000 -0.31	13.25	12.80	13.25	110,551
24 Jun 25	13.11000 +0.27	13.23	12.80	13.05	132,620
23 Jun 25	12.84000 +0.20	13.04	12.07	12.50	106,414
20 Jun 25	12.64000 -0.18	13.05	12.51	12.98	175,340
18 Jun 25	12.82000 +0.04	12.90	12.53	12.77	116,893
17 Jun 25	12.78000 -0.16	12.99	12.54	12.76	142,857
16 Jun 25	12.94000 +0.42	12.98	12.40	12.67	86,690
13 Jun 25	12.52000 -0.75	13.14	12.45	12.80	126,352
12 Jun 25	13.27000 -0.18	13.66	13.17	13.30	135,366
11 Jun 25	13.45000 -0.33	14.28	13.39	14.00	151,329
10 Jun 25	13.78000 +0.38	13.81	13.14	13.51	144,248
09 Jun 25	13.40000 -0.01	13.99	13.30	13.61	137,804
06 Jun 25	13.41000 -0.40	14.52	13.18	14.16	195,116
05 Jun 25	13.81000 -0.53	14.64	13.66	14.41	189,017
04 Jun 25	14.34000 +0.61	14.36	13.54	13.70	158,812
03 Jun 25	13.73000 +0.57	13.75	13.02	13.17	151,583
02 Jun 25	13.16000 +0.08	13.59	12.81	13.11	157,403
30 May 25	13.08000 -0.01	13.14	12.64	13.05	584,293
29 May 25	13.09000 -0.02	13.19	12.67	13.16	183,760
28 May 25	13.11000 +0.23	13.28	12.50	12.95	170,100
27 May 25	12.88000 +0.43	13.02	12.49	12.74	143,886
23 May 25	12.45000 -0.15	12.52	12.10	12.33	166,865
22 May 25	12.60000 +0.10	12.90	12.49	12.50	127,387
21 May 25	12.50000 -0.73	13.08	12.50	13.08	138,683
20 May 25	13.23000 +0.10	13.38	12.99	13.18	136,720
19 May 25	13.13000 -0.21	13.17	12.87	12.96	108,622
16 May 25	13.34000 -0.11	13.74	13.15	13.46	138,783
15 May 25	13.45000 -0.04	13.52	13.06	13.48	137,454
14 May 25	13.49000 +0.00	13.56	12.94	13.44	146,616
13 May 25	13.49000 +0.00	13.71	13.06	13.06	139,870
12 May 25	13.49000 +0.87	13.72	13.00	13.44	239,146
09 May 25	12.62000 -0.80	13.98	12.53	13.53	246,070
08 May 25	13.42000 +0.53	13.58	12.85	13.07	152,745
07 May 25	12.89000 +0.41	13.23	12.49	12.49	242,903
06 May 25	12.47500 -1.26	13.02	11.76	12.57	459,918
05 May 25	13.74000 -0.02	14.27	13.36	13.58	230,178
02 May 25	13.76000 +0.48	14.17	13.18	13.18	186,709
01 May 25	13.28000 +0.19	13.66	13.09	13.30	164,883
30 Apr 25	13.09000 -0.52	13.25	12.67	13.25	251,159
29 Apr 25	13.61000 +0.71	13.71	12.61	12.83	208,073
28 Apr 25	12.90000 -0.08	13.24	12.61	13.03	110,346
25 Apr 25	12.98000 -0.27	13.33	12.66	13.13	166,232
24 Apr 25	13.24500 +0.89	13.32	12.43	12.43	178,130
23 Apr 25	12.36000 +0.72	12.72	12.01	12.16	293,792
22 Apr 25	11.64000 +0.42	11.72	11.20	11.45	255,780
21 Apr 25	11.22000 -0.37	11.39	10.88	11.37	189,608
17 Apr 25	11.59000 +0.11	11.76	11.27	11.50	178,387
16 Apr 25	11.48000 -0.48	11.95	11.23	11.85	155,711
15 Apr 25	11.96000 +0.37	12.00	11.49	11.54	195,082
14 Apr 25	11.59000 +0.05	12.19	11.28	11.87	176,769
11 Apr 25	11.54000 -0.09	11.64	11.02	11.51	145,166
10 Apr 25	11.63000 -1.02	12.19	11.34	12.07	239,563
09 Apr 25	12.65000 +1.99	12.73	10.51	10.55	342,825
08 Apr 25	10.66000 -0.63	11.88	10.44	11.88	423,289
07 Apr 25	11.29000 -0.28	12.36	10.80	11.05	386,529
04 Apr 25	11.57000 -0.75	12.46	11.35	11.93	397,509
03 Apr 25	12.32000 -0.82	12.68	12.20	12.20	273,867
02 Apr 25	13.14000 +0.06	13.32	12.74	12.74	172,245
01 Apr 25	13.08000 +0.26	13.38	12.44	12.79	438,652
31 Mar 25	12.82000 -0.44	13.15	12.63	13.15	239,841
28 Mar 25	13.26000 -0.60	13.98	13.10	13.78	266,644
27 Mar 25	13.86000 -0.26	14.32	13.84	14.05	165,398
26 Mar 25	14.12000 -0.59	14.74	14.06	14.60	154,028
25 Mar 25	14.71000 -0.11	15.18	14.50	14.80	207,053
24 Mar 25	14.82000 +0.51	14.89	14.35	14.72	229,812
21 Mar 25	14.31000 +0.01	14.50	13.95	14.00	314,550
20 Mar 25	14.30000 +0.03	14.83	14.06	14.08	187,948
19 Mar 25	14.27000 +0.18	14.48	14.05	14.09	218,814
18 Mar 25	14.09000 -0.69	14.66	13.95	14.66	222,371
17 Mar 25	14.78000 +0.31	14.88	14.22	14.23	167,223
14 Mar 25	14.47000 +0.43	14.99	14.23	14.23	198,607
13 Mar 25	14.04000 -0.80	15.23	13.95	14.71	245,887
12 Mar 25	14.84000 +0.28	15.12	14.58	14.81	229,957
11 Mar 25	14.56000 +0.11	15.09	14.37	14.46	245,275
10 Mar 25	14.45000 -0.99	15.35	14.17	15.02	395,056
07 Mar 25	15.44000 -0.28	16.00	15.16	15.63	221,656
06 Mar 25	15.72000 -0.37	16.28	15.53	16.20	219,548
05 Mar 25	16.09000 +1.31	16.14	14.53	14.73	375,634
04 Mar 25	14.78000 -0.66	15.72	14.77	15.00	450,594
03 Mar 25	15.44000 -0.91	17.20	15.31	16.43	784,371
28 Feb 25	16.35000 +0.96	16.61	14.25	15.37	1,015,220
27 Feb 25	15.39000 -11.65	18.85	15.26	18.40	1,566,238
26 Feb 25	27.04000 +0.11	28.38	27.01	27.17	249,640
25 Feb 25	26.93000 +0.09	27.41	26.13	26.47	194,158
24 Feb 25	26.84000 -0.62	29.81	25.71	29.81	403,210
21 Feb 25	27.46000 -1.46	29.43	27.23	29.27	205,050
20 Feb 25	28.92000 -0.40	29.89	28.44	29.16	194,056
19 Feb 25	29.32000 -2.06	31.24	28.94	30.96	195,696
18 Feb 25	31.38000 -3.73	35.25	31.35	35.15	199,778
14 Feb 25	35.11000 +0.46	35.24	33.78	35.13	139,163
13 Feb 25	34.65000 +1.07	34.70	32.14	34.23	260,462
12 Feb 25	33.58000 -0.97	34.67	32.47	33.87	126,447
11 Feb 25	34.55000 -0.59	35.51	34.49	34.76	100,455
10 Feb 25	35.14000 +0.48	35.15	34.10	34.75	124,104
07 Feb 25	34.66000 -0.46	35.31	33.71	35.00	205,627
06 Feb 25	35.12000 -1.88	38.41	35.09	37.15	166,166
05 Feb 25	37.00000 -0.05	37.87	36.58	36.97	130,998
04 Feb 25	37.05000 +0.71	37.83	36.42	36.42	103,643
03 Feb 25	36.34000 -0.33	36.62	35.25	36.11	143,711
31 Jan 25	36.67000 -1.04	38.47	36.50	37.66	111,222
30 Jan 25	37.71000 +0.60	38.60	37.19	37.19	127,200
29 Jan 25	37.11000 -1.80	38.97	36.95	38.97	108,383
28 Jan 25	38.91000 +0.47	39.60	38.09	38.70	112,929
27 Jan 25	38.44000 -1.67	39.94	37.77	38.25	159,687
24 Jan 25	40.11000 -0.69	42.01	39.72	40.94	115,423
23 Jan 25	40.80000 +0.71	40.95	39.52	39.79	111,771
22 Jan 25	40.09000 -1.47	41.79	40.04	41.65	114,068
21 Jan 25	41.56000 +0.28	42.24	40.40	41.61	155,640
17 Jan 25	41.28000 -1.38	43.24	41.22	43.16	175,691
16 Jan 25	42.66000 -1.17	44.76	42.30	44.02	103,357
15 Jan 25	43.83000 +2.27	44.37	41.60	42.88	201,734
14 Jan 25	41.56000 +1.49	41.65	39.26	40.45	200,040
13 Jan 25	40.07000 -2.22	41.93	39.57	41.91	204,836
10 Jan 25	42.29000 -1.17	43.19	41.70	42.90	184,744
08 Jan 25	43.46000 -3.71	46.85	43.10	46.85	240,522
07 Jan 25	47.17000 -0.09	48.32	46.47	47.36	206,131
06 Jan 25	47.26000 +0.45	48.23	45.26	47.43	269,158
03 Jan 25	46.81000 +6.61	48.09	40.44	40.48	508,746
02 Jan 25	40.20000 +2.75	40.35	38.48	38.48	203,034
31 Dec 24	37.45000 -0.85	39.14	37.45	38.47	118,046
30 Dec 24	38.30000 +0.30	39.07	36.26	37.62	120,465
27 Dec 24	38.00000 -0.77	38.65	37.32	38.65	103,110
26 Dec 24	38.77000 +0.88	39.16	37.33	37.70	82,719
24 Dec 24	37.89000 +0.40	38.12	37.06	37.56	51,480
23 Dec 24	37.49000 +0.57	37.85	36.36	36.96	137,776
20 Dec 24	36.92000 +0.67	37.86	35.60	35.89	240,661
19 Dec 24	36.25000 -0.55	37.55	35.77	37.20	142,947
18 Dec 24	36.80000 -1.65	39.20	36.36	38.11	243,489
17 Dec 24	38.45000 +2.95	39.00	35.10	35.32	176,523
16 Dec 24	35.50000 +0.89	36.07	34.18	34.43	155,941
13 Dec 24	34.61000 -0.72	35.52	33.98	35.11	104,645
12 Dec 24	35.33500 -2.08	37.51	34.93	37.27	113,350
11 Dec 24	37.41000 +1.32	37.99	36.04	36.32	188,743
10 Dec 24	36.09000 +1.06	36.15	34.33	34.81	139,237
09 Dec 24	35.03000 +0.14	36.23	34.95	35.02	141,851
06 Dec 24	34.89000 -0.02	36.66	34.65	35.25	145,924
05 Dec 24	34.91000 +0.63	35.14	33.94	34.13	112,877
04 Dec 24	34.28000 -0.10	36.57	34.07	34.56	176,439
03 Dec 24	34.38000 -0.09	34.99	33.77	34.14	107,310
02 Dec 24	34.47000 +0.58	34.82	33.47	33.79	98,635
29 Nov 24	33.89000 +0.05	34.48	33.73	33.89	52,415
27 Nov 24	33.84000 +0.58	33.95	32.43	33.34	76,023
26 Nov 24	33.26000 -0.45	34.00	32.00	33.50	80,000
25 Nov 24	33.71000 +1.04	34.71	32.98	33.17	224,769
22 Nov 24	32.67000 +1.30	33.30	31.32	31.32	140,194
21 Nov 24	31.37000 +0.01	32.31	31.29	31.63	72,540
20 Nov 24	31.36000 -1.01	32.75	31.10	32.35	156,502
19 Nov 24	32.37000 +3.46	33.89	28.71	28.71	320,981
18 Nov 24	28.91000 +1.74	29.50	27.16	27.32	281,033
15 Nov 24	27.17000 -2.95	29.74	27.17	28.90	509,347
14 Nov 24	30.12000 -1.34	31.98	30.01	31.53	198,342
13 Nov 24	31.46000 -1.01	33.04	31.38	32.68	69,118
12 Nov 24	32.47000 -0.29	33.53	32.33	32.59	97,710
11 Nov 24	32.76000 +0.21	33.29	31.51	32.85	118,958
08 Nov 24	32.55000 -0.17	32.96	32.12	32.81	89,340
07 Nov 24	32.72000 -0.54	33.03	31.69	32.92	98,394
06 Nov 24	33.26000 +0.34	34.77	31.47	34.50	159,543
05 Nov 24	32.92000 +0.74	33.49	32.25	32.59	105,427
04 Nov 24	32.18000 +0.23	32.38	31.23	31.82	68,708
01 Nov 24	31.95000 +0.97	32.24	31.04	31.48	90,531
31 Oct 24	30.98000 -0.89	31.77	30.61	31.75	70,568
30 Oct 24	31.87000 -0.57	33.13	31.84	32.39	66,656
29 Oct 24	32.44000 +0.09	32.80	32.17	32.20	59,906
28 Oct 24	32.35000 +0.23	33.31	31.98	32.61	76,060
25 Oct 24	32.12000 +1.09	32.26	30.70	31.29	58,521
24 Oct 24	31.03000 -0.25	31.83	30.67	31.48	77,799
23 Oct 24	31.28000 -1.00	32.21	30.42	32.11	60,757
22 Oct 24	32.28000 +0.20	32.72	30.75	32.03	123,475
21 Oct 24	32.08000 +2.08	32.14	29.60	29.75	111,702
18 Oct 24	30.00000 +0.50	30.08	29.39	29.72	71,223
17 Oct 24	29.50000 -0.15	30.35	29.36	29.67	63,830
16 Oct 24	29.65000 -0.03	29.95	29.44	29.95	67,109
15 Oct 24	29.68000 +0.09	30.09	29.36	29.46	64,820
14 Oct 24	29.59000 +0.42	29.91	28.80	29.91	51,918
11 Oct 24	29.17000 +1.51	29.33	27.59	27.59	140,772
10 Oct 24	27.66000 -0.65	28.27	27.60	28.05	61,876
09 Oct 24	28.31000 -0.42	28.97	28.17	28.79	67,717
08 Oct 24	28.73000 +0.86	29.25	27.80	27.93	98,292
07 Oct 24	27.87000 -0.77	28.80	27.85	28.63	51,091
04 Oct 24	28.64000 +0.72	29.63	28.30	28.51	90,527
03 Oct 24	27.92000 +0.79	27.97	26.82	26.93	77,926
02 Oct 24	27.13000 +0.95	27.42	26.05	26.07	78,063
01 Oct 24	26.18000 -0.70	26.99	26.06	26.99	64,739
30 Sep 24	26.88000 -0.21	27.25	26.52	27.01	52,249
27 Sep 24	27.09000 +0.35	28.00	26.67	27.09	63,494
26 Sep 24	26.74000 +0.27	27.25	26.49	27.00	84,122
25 Sep 24	26.47000 -1.07	27.76	26.32	27.52	117,819
24 Sep 24	27.54000 -0.34	28.42	27.43	27.88	126,962
23 Sep 24	27.88000 -0.25	28.68	27.79	28.28	52,110
20 Sep 24	28.13000 -0.40	28.92	27.73	28.30	203,647
19 Sep 24	28.53000 +0.62	28.80	27.10	28.80	45,575
18 Sep 24	27.91000 -0.54	28.84	27.61	28.45	66,029
17 Sep 24	28.45000 -0.78	29.70	27.93	29.43	78,275
16 Sep 24	29.23000 -0.37	29.73	29.10	29.53	65,087
13 Sep 24	29.60000 +0.88	29.71	28.68	29.00	72,837
12 Sep 24	28.72000 +0.33	29.03	28.28	28.50	79,764
11 Sep 24	28.39000 -0.16	28.63	27.89	28.51	50,859
10 Sep 24	28.55000 -0.20	28.85	27.58	28.78	86,240
09 Sep 24	28.75000 +2.94	28.78	25.97	25.97	143,759
06 Sep 24	25.81000 -0.28	26.08	25.25	26.08	67,100
05 Sep 24	26.09000 -0.38	26.52	25.73	26.37	72,089
04 Sep 24	26.47000 -0.93	27.54	26.37	27.21	77,568
03 Sep 24	27.40000 -1.29	29.33	27.21	28.59	119,067
30 Aug 24	28.69000 +0.37	28.92	28.02	28.56	84,454
29 Aug 24	28.32000 +1.22	28.38	27.53	27.53	84,138
28 Aug 24	27.10000 -0.92	28.02	26.92	28.02	53,195
27 Aug 24	28.02000 -0.44	28.66	27.72	28.08	68,153
26 Aug 24	28.46000 -0.35	29.09	28.35	29.09	60,182
23 Aug 24	28.81000 +1.29	29.03	27.66	27.73	86,070
22 Aug 24	27.52000 +0.00	28.20	26.75	27.57	78,759
21 Aug 24	27.52000 +0.31	27.81	26.84	27.32	65,009
20 Aug 24	27.21000 +0.27	27.68	26.54	26.86	128,219
19 Aug 24	26.94000 +0.87	27.00	25.21	26.30	112,210
16 Aug 24	26.07000 +0.06	26.44	25.58	26.03	106,661
15 Aug 24	26.01000 +1.86	26.70	24.28	24.64	240,399
14 Aug 24	24.15000 -4.69	28.00	22.39	28.00	538,742
13 Aug 24	28.84000 +0.48	29.63	28.49	28.59	99,089
12 Aug 24	28.36000 -0.11	28.70	27.95	28.50	85,363
09 Aug 24	28.47000 -0.71	29.29	28.44	29.18	52,373
08 Aug 24	29.18000 +0.78	29.56	28.12	28.99	59,626
07 Aug 24	28.40000 -0.42	30.08	27.97	29.39	95,313
06 Aug 24	28.82000 +0.36	29.38	28.07	28.60	71,432
05 Aug 24	28.46000 -1.45	29.17	25.74	25.74	94,605
02 Aug 24	29.91000 -1.48	30.56	29.55	30.40	59,114
01 Aug 24	31.39000 -0.60	32.72	30.75	32.10	108,432
31 Jul 24	31.99000 -0.96	33.30	31.97	33.22	128,129
30 Jul 24	32.95000 -0.74	34.00	32.56	33.80	88,847
29 Jul 24	33.69000 -0.69	34.49	33.11	34.41	57,045
26 Jul 24	34.38000 +0.43	34.84	33.65	34.48	62,906
25 Jul 24	33.95000 +0.58	34.78	32.80	33.39	90,486
24 Jul 24	33.37000 -1.04	34.52	33.10	34.09	71,568
23 Jul 24	34.41000 +1.19	34.59	32.72	33.12	88,156
22 Jul 24	33.22000 +0.61	33.35	32.26	32.58	55,024
19 Jul 24	32.61000 -0.41	33.29	32.19	33.13	62,168
18 Jul 24	33.02000 -0.45	33.70	32.42	33.38	64,601
17 Jul 24	33.47000 -1.01	34.11	32.84	33.40	103,907
16 Jul 24	34.48000 +1.11	34.79	33.59	33.94	143,039
15 Jul 24	33.37000 +0.67	33.96	32.96	33.20	102,101
12 Jul 24	32.70000 +0.58	33.15	32.15	32.62	64,711
11 Jul 24	32.12000 +1.64	32.29	30.87	31.42	136,982
10 Jul 24	30.48000 -0.32	30.99	30.30	30.92	163,847
09 Jul 24	30.80000 -0.08	31.01	30.22	30.79	77,924
08 Jul 24	30.88000 -0.48	31.75	30.41	31.46	76,359
05 Jul 24	31.36000 +0.61	31.37	30.26	30.47	98,501
03 Jul 24	30.75000 -0.54	31.60	30.69	31.60	95,619
02 Jul 24	31.29000 +0.81	31.94	30.39	30.56	138,117
01 Jul 24	30.48000 -0.53	30.99	29.99	30.94	110,036
28 Jun 24	31.01000 +0.09	31.70	30.73	31.11	290,766
27 Jun 24	30.92000 -0.01	31.86	30.66	30.87	139,799
26 Jun 24	30.93000 +0.82	31.24	29.43	29.93	145,760
25 Jun 24	30.11000 +1.23	30.19	28.68	28.78	171,620
24 Jun 24	28.88000 +2.64	29.92	27.51	28.36	232,663
21 Jun 24	26.24000 +0.97	26.47	25.05	25.22	193,821
20 Jun 24	25.27000 -0.52	26.51	25.19	26.51	264,039
18 Jun 24	25.79000 -0.24	26.17	25.01	25.77	301,927
17 Jun 24	26.03000 -1.09	26.95	25.86	26.95	136,673
14 Jun 24	27.12000 -0.89	27.82	27.00	27.82	67,328
13 Jun 24	28.01000 -0.37	28.81	27.83	28.20	101,408
12 Jun 24	28.38000 -0.17	29.57	28.20	29.45	81,635
11 Jun 24	28.55000 -0.35	28.87	28.09	28.53	82,199
10 Jun 24	28.90000 +0.77	29.08	27.76	28.00	89,577
07 Jun 24	28.13000 -1.24	29.53	28.01	28.87	158,677
06 Jun 24	29.37000 +0.16	29.70	28.87	28.98	100,300
05 Jun 24	29.21000 +1.09	29.62	27.75	28.27	182,448
04 Jun 24	28.12000 +0.25	28.12	27.26	27.90	106,815
03 Jun 24	27.87000 +1.03	28.01	26.62	26.99	147,986
31 May 24	26.84000 +0.44	27.39	26.02	26.61	206,774
30 May 24	26.40000 -0.30	26.89	26.18	26.77	105,856
29 May 24	26.69500 -0.43	26.98	26.51	26.60	139,575
28 May 24	27.13000 +0.11	27.64	26.61	27.18	130,111
24 May 24	27.02000 +0.29	27.75	26.62	26.84	191,022
23 May 24	26.73000 -0.15	27.20	26.27	27.00	127,249
22 May 24	26.88000 +0.46	26.93	25.86	26.16	216,116
21 May 24	26.42000 +0.37	26.99	25.53	25.94	186,087
20 May 24	26.05000 +0.82	26.10	24.96	25.50	110,456
17 May 24	25.23000 +0.25	25.25	24.61	25.03	98,391
16 May 24	24.98000 -0.41	25.75	24.75	25.44	145,930
15 May 24	25.39000 +0.20	25.86	25.08	25.48	112,475
14 May 24	25.19000 +1.21	25.76	24.25	24.25	224,343
13 May 24	23.98000 +1.02	24.43	23.19	23.19	141,933
10 May 24	22.96000 -0.06	23.14	22.59	22.98	125,607
09 May 24	23.02000 +0.52	23.50	22.40	22.43	186,831
08 May 24	22.50000 -0.48	22.86	22.24	22.34	116,113
07 May 24	22.98000 -0.01	23.33	22.81	22.94	177,472
06 May 24	22.99000 +0.11	23.30	22.49	23.01	231,792
03 May 24	22.88000 +0.27	25.75	22.55	24.08	377,203
02 May 24	22.61000 +0.78	22.64	21.61	21.90	175,324
01 May 24	21.83000 +0.69	22.64	21.00	21.32	161,899
30 Apr 24	21.14000 -0.68	22.03	21.14	21.60	209,706
29 Apr 24	21.82000 -0.56	22.58	21.75	22.39	105,132
26 Apr 24	22.38000 +0.86	22.63	21.35	21.52	192,027
25 Apr 24	21.52000 -0.71	22.00	21.45	21.97	114,457
24 Apr 24	22.23000 +0.01	23.12	22.07	22.40	170,750
23 Apr 24	22.22000 -0.37	23.14	22.16	22.57	177,225
22 Apr 24	22.59000 +0.00	23.14	22.08	22.65	253,445
19 Apr 24	22.59000 -0.40	23.15	22.42	22.82	156,860
18 Apr 24	22.99000 +0.34	23.06	22.50	22.59	147,087
17 Apr 24	22.65000 -0.30	23.13	22.46	23.00	138,191
16 Apr 24	22.95000 +0.03	23.51	22.34	22.62	222,386
15 Apr 24	22.92000 -0.51	23.65	22.75	23.65	170,763
12 Apr 24	23.43000 -0.79	24.08	23.26	23.90	100,311
11 Apr 24	24.22000 +0.43	24.50	23.89	23.89	76,129
10 Apr 24	23.79000 -0.32	24.15	23.11	23.54	156,828
09 Apr 24	24.11000 -0.55	24.74	23.92	24.74	105,300
08 Apr 24	24.66000 +0.17	24.87	24.28	24.68	100,986
05 Apr 24	24.49000 -0.25	25.00	23.84	24.50	171,999
04 Apr 24	24.74000 -1.26	26.42	24.65	26.42	198,925
03 Apr 24	26.00000 +0.06	26.56	25.75	25.75	213,436
02 Apr 24	25.94000 -0.62	26.39	25.36	26.16	106,772
01 Apr 24	26.56000 -0.62	27.15	26.36	27.10	133,401
28 Mar 24	27.18000 +0.16	27.27	26.67	27.07	265,091
27 Mar 24	27.02000 -0.15	27.60	26.72	27.32	118,918
26 Mar 24	27.17000 +0.30	28.34	26.89	27.36	89,048
25 Mar 24	26.87000 -0.64	27.64	26.51	27.64	109,729
22 Mar 24	27.51000 +0.13	28.40	26.42	27.02	192,932
21 Mar 24	27.38000 -1.19	29.02	27.11	28.80	168,744
20 Mar 24	28.57000 +1.04	28.90	27.20	27.36	200,071
19 Mar 24	27.53000 +0.37	28.18	26.95	27.07	145,239
18 Mar 24	27.16000 +0.26	28.17	26.30	27.01	132,229
15 Mar 24	26.90000 -0.70	28.24	26.78	27.21	421,932
14 Mar 24	27.60000 -2.97	30.64	27.02	30.64	229,011
13 Mar 24	30.57000 -0.21	30.76	30.01	30.50	124,079
12 Mar 24	30.78000 -0.09	31.24	30.32	30.84	135,775
11 Mar 24	30.87000 +0.03	31.47	30.01	30.63	156,245
08 Mar 24	30.84000 +0.26	31.79	30.53	31.00	172,314
07 Mar 24	30.58000 -1.55	32.50	30.36	32.50	163,232
06 Mar 24	32.13000 -0.37	33.26	31.56	33.20	154,532
05 Mar 24	32.50000 -1.30	34.00	32.41	33.34	130,729
04 Mar 24	33.80000 -1.47	35.53	33.27	35.53	146,299
01 Mar 24	35.27000 +0.21	36.29	34.38	34.96	204,341
29 Feb 24	35.06000 -4.91	40.72	34.26	39.50	415,929
28 Feb 24	39.97000 -1.72	41.99	39.59	41.48	149,426
27 Feb 24	41.69000 +3.36	41.97	38.25	38.92	188,209
26 Feb 24	38.33000 +2.46	38.79	35.53	35.57	91,545
23 Feb 24	35.87000 -0.20	36.79	35.16	36.30	44,342
22 Feb 24	36.07000 +0.16	36.81	35.83	36.32	53,928
21 Feb 24	35.91000 -1.33	37.07	35.27	36.34	56,831
20 Feb 24	37.24000 -1.15	38.00	36.23	37.57	68,869
16 Feb 24	38.39000 -1.10	39.70	38.19	39.10	66,858
15 Feb 24	39.49000 +0.60	39.65	38.09	39.60	86,893
14 Feb 24	38.89000 +1.06	39.07	37.41	38.08	70,584
13 Feb 24	37.83000 -3.79	39.99	37.33	39.59	112,495
12 Feb 24	41.62000 +0.44	43.43	40.05	41.56	154,362
09 Feb 24	41.18000 +1.81	41.88	39.47	39.57	92,638
08 Feb 24	39.37000 +1.53	39.69	37.79	38.00	58,710
07 Feb 24	37.84000 -0.96	38.95	37.28	38.80	63,258
06 Feb 24	38.80000 +1.73	38.80	36.75	36.75	67,691
05 Feb 24	37.07000 -0.11	37.42	36.18	37.04	55,049
02 Feb 24	37.18000 +0.86	37.75	35.60	35.72	58,070
01 Feb 24	36.32000 +0.90	36.73	34.83	35.61	80,673
31 Jan 24	35.42000 -1.56	37.10	35.30	36.89	58,769
30 Jan 24	36.98000 -1.22	38.15	36.59	37.86	51,833
29 Jan 24	38.20000 +0.97	38.25	36.71	37.26	73,306
26 Jan 24	37.23000 +1.85	37.37	35.52	35.76	86,444
25 Jan 24	35.38000 -1.40	38.07	35.12	37.60	128,284
24 Jan 24	36.78000 -2.03	39.93	36.54	39.45	107,968
23 Jan 24	38.81000 +0.02	39.57	38.34	39.57	86,264
22 Jan 24	38.79000 +2.67	39.97	36.70	36.70	123,130
19 Jan 24	36.12000 +0.04	36.58	35.00	36.58	56,669
18 Jan 24	36.08000 +0.16	36.85	35.15	36.24	62,513
17 Jan 24	35.92000 +0.31	36.04	34.61	35.01	60,303
16 Jan 24	35.61000 -0.66	36.38	35.30	35.78	67,319
12 Jan 24	36.27000 +0.22	37.00	35.98	36.48	64,528
11 Jan 24	36.05000 -0.17	36.41	35.06	36.10	49,394
10 Jan 24	36.22000 +0.40	36.25	35.32	35.63	46,131
09 Jan 24	35.82000 +0.64	36.35	34.00	34.43	63,221
08 Jan 24	35.18000 +1.45	35.35	33.63	33.64	48,630
05 Jan 24	33.73000 -0.70	35.13	32.89	34.13	87,732
04 Jan 24	34.43000 -0.25	34.90	34.15	34.90	62,746
03 Jan 24	34.68000 -0.75	36.68	34.27	35.14	83,324
02 Jan 24	35.43000 -0.69	36.78	35.00	36.00	99,500
29 Dec 23	36.12000 -2.38	38.51	36.06	38.51	93,319
28 Dec 23	38.50000 +0.95	38.95	36.90	37.46	108,782
27 Dec 23	37.55000 +1.06	37.55	36.19	36.45	74,747
26 Dec 23	36.49000 +0.16	36.76	35.90	36.27	96,553
22 Dec 23	36.33000 +1.44	36.46	34.94	35.37	76,511
21 Dec 23	34.89000 +0.48	35.22	34.25	35.07	102,830
20 Dec 23	34.41000 -2.11	37.04	34.29	36.40	154,241
19 Dec 23	36.52000 +0.11	36.85	35.95	36.41	88,837
18 Dec 23	36.41000 -0.42	37.09	36.21	36.91	107,569
15 Dec 23	36.83000 +0.45	37.45	36.05	36.68	163,055
14 Dec 23	36.38000 +1.15	36.50	35.43	35.80	152,227
13 Dec 23	35.23000 +1.41	35.28	33.02	33.93	115,165
12 Dec 23	33.82000 -0.18	34.42	32.27	34.01	83,961
11 Dec 23	34.00000 +0.01	34.97	33.25	34.06	189,108
08 Dec 23	33.99000 +0.51	34.09	32.92	33.48	130,774
07 Dec 23	33.48000 +0.03	33.86	32.64	33.58	112,910
06 Dec 23	33.45000 +0.17	34.40	33.31	33.79	76,358
05 Dec 23	33.28000 -0.49	33.59	32.94	33.50	113,787
04 Dec 23	33.77000 -0.26	34.14	32.22	34.00	97,861
01 Dec 23	34.03000 +0.64	34.16	32.88	33.39	115,718
30 Nov 23	33.39000 +0.06	33.77	32.80	33.76	264,320
29 Nov 23	33.33000 +1.18	33.64	32.71	32.71	151,584
28 Nov 23	32.15000 -0.39	32.81	31.90	32.40	77,878
27 Nov 23	32.54000 -0.18	33.01	32.28	32.70	82,321
24 Nov 23	32.72000 +0.25	33.15	32.17	32.23	31,709
22 Nov 23	32.47000 -0.58	33.83	31.35	33.51	51,935
21 Nov 23	33.05000 +0.85	33.32	31.65	32.13	98,039
20 Nov 23	32.20000 -1.90	34.41	32.16	34.20	144,828
17 Nov 23	34.10000 +0.02	34.44	32.95	34.14	190,458
16 Nov 23	34.08000 +0.35	35.14	33.38	33.74	103,913
15 Nov 23	33.73000 +1.20	33.86	32.76	32.78	165,674
14 Nov 23	32.53000 +1.49	32.67	31.30	32.12	164,959
13 Nov 23	31.04000 +0.64	31.45	30.20	30.39	134,656
10 Nov 23	30.40000 +0.45	30.65	29.25	30.10	106,621
09 Nov 23	29.95000 +0.75	30.27	28.50	29.30	189,541
08 Nov 23	29.20000 +0.66	30.09	28.16	28.59	109,987
07 Nov 23	28.54000 +0.63	30.77	26.59	26.59	196,450
06 Nov 23	27.91000 -0.34	28.75	27.24	28.00	126,474
03 Nov 23	28.25000 +0.96	28.53	27.60	27.84	70,000
02 Nov 23	27.29000 +1.19	27.42	26.34	26.82	53,363
01 Nov 23	26.10000 +0.16	26.21	25.36	25.96	57,952
31 Oct 23	25.94000 +0.24	26.39	25.50	25.58	60,285
30 Oct 23	25.70000 -0.58	27.10	25.58	26.69	86,520
27 Oct 23	26.28000 +0.01	26.71	25.74	26.32	72,567
26 Oct 23	26.27000 -0.39	27.02	25.85	26.85	61,430
25 Oct 23	26.66000 -1.57	28.23	26.60	28.01	66,243
24 Oct 23	28.23000 +1.63	28.29	26.68	26.97	52,599
23 Oct 23	26.60000 -0.56	27.16	26.45	27.05	62,422
20 Oct 23	27.16000 +0.07	27.35	26.60	27.07	73,405
19 Oct 23	27.09000 -0.28	28.22	26.97	27.45	41,573
18 Oct 23	27.37000 -1.06	28.89	27.07	27.91	71,557
17 Oct 23	28.43000 -0.91	30.04	28.33	28.96	84,147
16 Oct 23	29.34000 +1.09	29.54	28.09	28.56	51,942
13 Oct 23	28.25000 -0.68	29.01	27.85	28.75	100,339
12 Oct 23	28.93000 -2.86	31.87	28.44	31.87	107,787
11 Oct 23	31.79000 -0.05	32.33	31.66	32.06	37,790
10 Oct 23	31.84000 +0.22	32.58	31.65	31.65	46,914
09 Oct 23	31.62000 -0.33	31.87	30.83	31.43	40,993
06 Oct 23	31.95000 -0.21	32.94	30.37	31.94	78,723
05 Oct 23	32.16000 +0.53	32.54	31.20	31.38	71,854
04 Oct 23	31.63000 +1.13	31.82	30.01	30.94	77,609
03 Oct 23	30.50000 -1.37	31.85	30.24	31.59	108,747
02 Oct 23	31.87000 -0.62	33.20	31.68	32.41	83,001
29 Sep 23	32.49000 -0.27	34.61	32.36	33.41	149,141
28 Sep 23	32.76000 +0.02	33.35	32.25	32.62	72,567
27 Sep 23	32.74000 +0.32	33.23	32.46	32.95	57,355
26 Sep 23	32.42000 -2.05	34.23	32.30	34.23	93,746
25 Sep 23	34.47000 +1.94	35.09	32.42	32.42	85,950
22 Sep 23	32.53000 -0.03	33.04	32.23	32.82	71,106
21 Sep 23	32.56000 -1.99	34.78	32.34	34.23	103,966
20 Sep 23	34.55000 +0.68	35.95	34.04	34.04	116,828
19 Sep 23	33.87000 +0.51	34.69	32.34	33.37	85,689
18 Sep 23	33.36000 -0.16	33.80	32.89	33.48	51,741
15 Sep 23	33.52000 +1.45	33.69	31.47	31.96	339,876
14 Sep 23	32.07000 -2.23	35.72	31.98	34.66	213,145
13 Sep 23	34.30000 -0.31	34.77	33.74	34.51	107,502
12 Sep 23	34.61000 -0.01	35.05	34.35	34.35	64,110
11 Sep 23	34.62000 +0.81	35.01	33.75	34.37	76,441
08 Sep 23	33.81000 +0.31	33.93	33.11	33.64	50,696
07 Sep 23	33.50000 -0.99	34.26	32.71	34.26	87,366
06 Sep 23	34.49000 -1.23	35.75	33.67	35.72	70,038
05 Sep 23	35.72000 +1.14	36.00	33.77	34.62	196,484
01 Sep 23	34.58000 +1.84	34.79	32.97	32.97	108,167
31 Aug 23	32.74000 -0.11	33.01	32.17	32.72	337,702
30 Aug 23	32.85000 +1.00	33.34	31.50	31.64	107,842
29 Aug 23	31.85000 +1.42	32.15	29.70	30.35	93,101
28 Aug 23	30.43000 -0.96	31.83	30.12	31.45	101,471
25 Aug 23	31.39000 +0.36	31.86	30.51	31.10	64,361
24 Aug 23	31.03000 -1.41	32.60	31.02	32.53	113,604
23 Aug 23	32.44000 +0.83	32.53	31.31	31.61	46,509
22 Aug 23	31.61000 -0.44	32.70	31.38	32.25	65,563
21 Aug 23	32.05000 -0.45	33.00	31.81	32.49	58,669
18 Aug 23	32.50000 -1.11	33.36	31.75	32.93	106,830
17 Aug 23	33.61000 -0.97	34.67	33.50	34.67	73,063
16 Aug 23	34.58000 -0.54	35.46	34.17	34.92	43,008
15 Aug 23	35.12000 +0.51	35.92	34.05	34.38	84,886
14 Aug 23	34.61000 +0.54	34.64	33.28	34.00	61,690
11 Aug 23	34.07000 -0.11	34.49	33.37	33.90	68,605
10 Aug 23	34.18000 -0.38	35.52	33.93	34.70	58,201
09 Aug 23	34.56000 -1.56	36.25	34.31	36.00	83,704
08 Aug 23	36.12000 +0.00	36.33	34.84	35.94	65,453
07 Aug 23	36.12000 -0.54	36.68	32.90	36.60	151,992
04 Aug 23	36.66000 +0.86	38.35	35.95	36.00	218,134
03 Aug 23	35.80000 +6.48	36.22	32.00	32.00	565,088
02 Aug 23	29.32000 -0.92	30.53	28.83	30.28	193,561
01 Aug 23	30.24000 +0.64	30.49	28.50	29.58	59,214
31 Jul 23	29.60000 -0.34	30.58	29.18	29.95	141,575
28 Jul 23	29.94000 +1.64	30.10	28.20	28.77	91,542
27 Jul 23	28.30000 -0.71	29.30	28.00	29.29	109,436
26 Jul 23	29.01000 +0.31	29.19	27.96	28.50	68,851
25 Jul 23	28.70000 +0.48	28.73	28.10	28.32	58,609
24 Jul 23	28.22000 -0.17	28.49	27.26	28.49	52,815
21 Jul 23	28.39000 -0.57	29.27	28.27	29.27	62,488
20 Jul 23	28.96000 -0.98	29.73	28.96	29.73	63,993
19 Jul 23	29.94000 +0.13	31.53	29.47	30.04	133,483
18 Jul 23	29.81000 +0.07	30.25	29.19	29.78	127,145
17 Jul 23	29.74000 +0.49	30.11	28.95	29.16	64,650
14 Jul 23	29.25000 -0.58	29.66	28.95	29.66	59,576
13 Jul 23	29.83000 +0.41	30.22	29.40	29.65	53,062
12 Jul 23	29.42000 +0.79	29.63	28.60	29.38	69,639
11 Jul 23	28.63000 -0.23	29.67	28.32	28.77	63,410
10 Jul 23	28.86000 +0.46	29.22	27.40	28.18	47,214
07 Jul 23	28.40000 +0.84	28.82	27.56	27.56	59,580
06 Jul 23	27.56000 -0.35	27.87	26.68	27.30	85,052
05 Jul 23	27.91000 -2.46	29.99	27.17	29.99	98,976
03 Jul 23	30.37000 +0.93	30.89	29.19	29.19	92,666
30 Jun 23	29.44000 +0.90	30.19	28.79	28.79	132,285
29 Jun 23	28.54000 +0.34	29.31	27.90	28.22	123,615
28 Jun 23	28.20000 +0.63	28.40	27.49	27.49	40,528
27 Jun 23	27.57000 +0.78	27.93	26.31	26.79	78,711
26 Jun 23	26.79000 -1.30	28.47	26.73	27.96	79,412
23 Jun 23	28.09000 -0.14	28.50	27.74	27.74	195,483
22 Jun 23	28.23000 +0.14	28.58	27.75	27.98	57,225
21 Jun 23	28.09000 +0.29	28.59	26.90	27.53	69,291
20 Jun 23	27.80000 -0.05	27.95	27.03	27.78	115,658
16 Jun 23	27.85000 -1.36	29.62	27.61	29.62	118,818
15 Jun 23	29.21000 -1.64	32.00	29.09	30.36	211,621
14 Jun 23	30.85000 +0.14	31.02	30.26	30.70	81,788
13 Jun 23	30.71000 +0.49	31.17	30.50	30.60	73,295
12 Jun 23	30.22000 +0.13	30.81	30.01	30.23	97,436
09 Jun 23	30.09000 -0.86	31.46	29.90	31.07	128,594
08 Jun 23	30.95000 -0.51	31.54	30.44	31.21	97,786
07 Jun 23	31.46000 -1.05	32.49	31.19	32.48	126,447
06 Jun 23	32.51000 +2.43	32.94	29.82	29.82	227,594
05 Jun 23	30.08000 -0.36	30.24	29.50	30.07	78,318
02 Jun 23	30.44000 +1.57	30.46	28.37	29.44	175,412
01 Jun 23	28.87000 -1.99	31.68	28.56	30.65	243,768
31 May 23	30.86000 +0.30	31.18	29.40	30.49	455,068
30 May 23	30.56000 +0.29	31.47	29.99	30.82	234,915
26 May 23	30.27000 -0.08	31.04	29.68	30.32	179,559
25 May 23	30.35000 -0.30	31.20	30.27	30.79	169,690
24 May 23	30.65000 -0.64	31.34	29.77	30.92	228,175
23 May 23	31.29000 -0.80	32.76	31.06	32.00	188,674
22 May 23	32.09000 +1.22	32.59	30.93	30.93	252,977
19 May 23	30.87000 +0.54	31.26	30.34	30.50	149,943
18 May 23	30.33000 -0.53	31.97	28.90	30.85	279,177
17 May 23	30.86000 +0.57	31.32	29.70	30.18	192,801
16 May 23	30.29000 +1.76	30.46	28.09	28.34	245,842
15 May 23	28.53000 +2.13	28.79	26.00	26.44	177,634
12 May 23	26.40000 +0.07	28.15	25.22	26.78	398,093
11 May 23	26.33000 +6.41	26.49	22.01	24.90	871,515
10 May 23	19.92000 -0.11	20.59	19.87	20.44	80,032
09 May 23	20.03000 +0.25	20.37	19.39	19.48	86,481
08 May 23	19.78000 +0.29	19.90	19.20	19.74	66,635
05 May 23	19.49000 +1.14	19.81	18.16	18.67	69,599
04 May 23	18.35000 +0.16	18.52	17.61	17.98	94,643
03 May 23	18.19000 +1.46	18.41	16.73	16.73	203,007
02 May 23	16.73000 -0.35	17.23	16.70	17.05	62,652
01 May 23	17.08000 +0.04	17.88	17.00	17.09	43,506
28 Apr 23	17.04000 +0.12	17.47	16.76	16.88	48,857
27 Apr 23	16.92000 -0.19	17.61	16.79	17.26	47,647
26 Apr 23	17.11000 +0.58	17.28	16.42	16.53	78,861
25 Apr 23	16.53000 +0.02	16.96	16.13	16.31	78,023
24 Apr 23	16.51000 -0.53	17.08	16.35	16.98	73,829
21 Apr 23	17.04000 -0.14	17.64	16.80	17.16	44,491
20 Apr 23	17.18000 -0.39	17.61	17.00	17.34	43,113
19 Apr 23	17.57000 -0.11	17.68	17.00	17.38	59,497
18 Apr 23	17.68000 -0.06	18.34	17.25	17.87	75,401
17 Apr 23	17.74000 +0.05	18.13	17.51	17.72	68,389
14 Apr 23	17.69000 -0.59	18.41	17.52	18.13	79,393
13 Apr 23	18.28000 +0.75	18.49	17.53	17.72	108,766
12 Apr 23	17.53000 -0.93	18.63	17.39	18.63	118,569
11 Apr 23	18.46000 -0.21	18.84	18.24	18.76	80,954
10 Apr 23	18.67000 -0.09	18.85	17.83	18.69	69,721
06 Apr 23	18.76000 -0.15	19.19	18.67	18.98	68,542
05 Apr 23	18.91000 -0.98	20.18	18.82	19.60	74,876
04 Apr 23	19.89000 -0.49	20.11	19.63	19.88	38,364
03 Apr 23	20.38000 +0.73	20.57	19.40	19.40	63,391
31 Mar 23	19.65000 +0.62	19.89	19.06	19.16	67,600
30 Mar 23	19.03000 -0.20	19.88	18.90	19.31	36,579
29 Mar 23	19.23000 +0.42	19.40	18.54	19.07	45,388
28 Mar 23	18.81000 -0.34	19.09	18.69	19.03	23,168
27 Mar 23	19.15000 +0.66	19.32	18.36	18.80	42,919
24 Mar 23	18.49000 -0.57	19.05	18.08	18.80	35,280
23 Mar 23	19.06000 +0.68	19.21	18.54	18.54	71,333
22 Mar 23	18.38000 +0.10	19.74	18.11	18.25	81,505
21 Mar 23	18.28000 +0.83	18.35	17.11	17.80	74,662
20 Mar 23	17.45000 -0.09	17.82	16.86	17.61	84,447
17 Mar 23	17.54000 -0.88	18.32	17.26	18.13	128,228
16 Mar 23	18.42000 -0.36	18.88	17.85	18.62	121,988
15 Mar 23	18.78000 +0.00	19.38	18.20	18.25	88,349
14 Mar 23	18.78000 -0.25	19.68	18.56	19.68	58,453
13 Mar 23	19.03000 -0.91	20.10	18.87	19.40	74,650
10 Mar 23	19.94000 -1.04	20.83	19.65	20.83	88,477
09 Mar 23	20.98000 -0.39	21.70	20.93	21.19	67,149
08 Mar 23	21.37000 +0.29	21.44	20.15	21.15	74,107
07 Mar 23	21.08000 -0.04	21.89	21.00	21.11	55,022
06 Mar 23	21.12000 +0.07	21.55	20.55	21.02	74,196
03 Mar 23	21.05000 +1.58	21.50	19.54	19.54	91,762
02 Mar 23	19.47000 -0.52	19.84	16.98	19.40	160,355
01 Mar 23	19.99000 -0.40	20.18	19.42	20.18	115,850
28 Feb 23	20.39000 +0.55	20.82	19.58	19.74	61,319
27 Feb 23	19.84000 +0.51	20.09	18.91	19.45	98,065
24 Feb 23	19.33000 -1.53	20.30	19.26	20.30	73,295
23 Feb 23	20.86000 +0.41	21.03	20.44	20.83	71,310
22 Feb 23	20.45000 -0.71	21.75	20.33	21.02	203,752
21 Feb 23	21.16000 -1.40	22.49	21.07	22.02	105,037
17 Feb 23	22.56000 +0.44	22.94	21.65	22.14	125,237
16 Feb 23	22.12000 -0.25	23.00	21.70	21.79	59,342
15 Feb 23	22.37000 +1.14	22.46	20.99	21.11	29,775
14 Feb 23	21.23000 +0.36	21.56	20.50	20.77	33,359
13 Feb 23	20.87000 +0.66	20.95	20.15	20.35	44,889
10 Feb 23	20.21000 -0.06	20.40	19.75	20.19	43,580
09 Feb 23	20.27000 -0.79	21.60	20.13	21.44	73,872
08 Feb 23	21.06000 +0.05	21.53	20.79	20.81	39,126
07 Feb 23	21.01000 +0.29	21.19	20.39	20.63	92,757
06 Feb 23	20.72000 -0.90	21.24	20.65	21.20	61,165
03 Feb 23	21.62000 -0.38	22.45	21.35	21.56	56,559
02 Feb 23	22.00000 +1.26	22.49	21.22	21.26	115,431
01 Feb 23	20.74000 +0.76	21.11	19.86	20.22	100,671
31 Jan 23	19.98000 +0.03	20.61	19.90	20.00	171,271
30 Jan 23	19.95000 -1.42	21.51	19.95	20.93	77,245
27 Jan 23	21.37000 +0.02	21.56	20.91	21.34	46,979
26 Jan 23	21.35000 -0.45	22.10	21.26	22.10	60,521
25 Jan 23	21.80000 +0.37	21.84	20.09	21.01	47,856
24 Jan 23	21.43000 -0.17	21.75	20.85	21.35	65,566
23 Jan 23	21.60000 +0.32	21.81	21.18	21.41	36,222
20 Jan 23	21.28000 +0.43	21.44	20.85	21.22	59,376
19 Jan 23	20.85000 -0.36	21.55	20.52	20.82	46,346
18 Jan 23	21.21000 -0.66	22.90	20.81	22.24	54,981
17 Jan 23	21.87000 +1.06	21.92	20.47	20.98	49,088
13 Jan 23	20.81000 +0.17	21.20	19.93	20.43	40,810
12 Jan 23	20.64000 +0.57	20.91	18.90	20.14	78,574
11 Jan 23	20.07000 +0.33	20.27	19.71	19.71	40,524
10 Jan 23	19.74000 +0.35	19.94	18.91	19.30	36,834
09 Jan 23	19.39000 +1.23	19.79	18.26	18.26	73,224
06 Jan 23	18.16000 +0.11	18.33	17.44	18.10	46,301
05 Jan 23	18.05000 -1.03	18.85	17.97	18.84	27,780
04 Jan 23	19.08000 +0.65	19.13	18.30	18.61	36,299
03 Jan 23	18.43000 -0.06	19.34	17.97	18.93	40,145
30 Dec 22	18.49000 +0.22	18.67	17.92	17.92	54,100
29 Dec 22	18.27000 +0.52	18.45	17.58	18.18	45,119
28 Dec 22	17.75000 -0.23	17.94	17.43	17.84	58,680
27 Dec 22	17.98000 -0.88	18.90	17.88	18.70	41,474
23 Dec 22	18.86000 +0.25	19.02	18.21	18.40	46,473
22 Dec 22	18.61000 -0.43	19.64	18.16	18.93	71,664
21 Dec 22	19.04000 +0.55	19.61	18.36	18.54	57,907
20 Dec 22	18.49000 -0.32	19.10	18.01	18.81	71,118
19 Dec 22	18.81000 -1.05	19.88	18.58	19.88	96,326
16 Dec 22	19.86000 -0.73	20.40	19.80	20.09	147,577
15 Dec 22	20.59000 -0.88	21.42	20.40	20.92	72,086
14 Dec 22	21.47000 -0.36	22.05	21.10	21.75	51,880
13 Dec 22	21.83000 -0.33	23.58	21.77	23.58	73,100
12 Dec 22	22.16000 +0.42	22.57	21.56	21.56	33,056
09 Dec 22	21.74000 -0.45	22.45	21.65	22.19	45,602
08 Dec 22	22.19000 +0.69	22.68	21.18	21.45	63,674
07 Dec 22	21.50000 -0.56	23.29	21.41	22.00	101,312
06 Dec 22	22.06000 -1.07	23.15	21.79	23.07	61,290
05 Dec 22	23.13000 -0.06	25.33	22.88	22.89	220,285
02 Dec 22	23.19000 +1.51	23.31	21.15	21.30	137,829
01 Dec 22	21.68000 -0.60	23.40	21.15	22.77	110,829
30 Nov 22	22.28000 +0.78	22.32	21.28	21.74	224,424
29 Nov 22	21.50000 -0.02	21.77	21.19	21.65	72,489
28 Nov 22	21.52000 -0.42	22.01	21.22	21.62	47,404
25 Nov 22	21.94000 -0.39	23.08	21.76	22.10	44,685
23 Nov 22	22.33000 +0.57	22.33	21.35	21.67	63,531
22 Nov 22	21.76000 -0.16	21.96	21.40	21.88	78,002
21 Nov 22	21.92000 -0.16	22.34	21.59	21.85	94,561
18 Nov 22	22.08000 -1.32	24.14	21.97	24.05	103,118
17 Nov 22	23.40000 +0.18	23.80	22.62	22.62	88,845
16 Nov 22	23.22000 -0.88	24.29	23.03	24.16	152,549
15 Nov 22	24.10000 +2.23	24.15	22.58	22.71	119,505
14 Nov 22	21.87000 -0.49	22.52	21.30	21.95	110,905
11 Nov 22	22.36000 +0.10	23.25	21.33	22.14	120,137
10 Nov 22	22.26000 +2.21	22.33	20.75	21.28	144,537
09 Nov 22	20.05000 -2.82	22.93	19.93	22.93	207,654
08 Nov 22	22.87000 +9.71	23.55	20.86	20.86	385,417
14 Oct 22	13.16000 -0.37	13.80	12.97	13.63	48,219
13 Oct 22	13.53000 +0.55	13.55	12.45	12.64	54,917
12 Oct 22	12.98000 -0.19	13.28	12.63	13.13	60,249
11 Oct 22	13.17000 +0.03	13.57	12.50	13.01	75,743
10 Oct 22	13.14000 -0.42	13.72	12.95	13.58	49,827
07 Oct 22	13.56000 -0.68	14.11	13.42	14.11	65,825
06 Oct 22	14.24000 +0.10	14.47	13.93	14.21	34,975
05 Oct 22	14.14000 -0.35	14.72	14.03	14.27	63,938
04 Oct 22	14.49000 +0.83	14.87	13.99	13.99	89,504
03 Oct 22	13.66000 +0.11	13.86	13.32	13.84	53,629
30 Sep 22	13.55000 -0.51	14.44	13.52	13.80	101,135
29 Sep 22	14.06000 -0.41	14.34	13.62	14.04	44,583
28 Sep 22	14.47000 +0.84	14.57	13.26	13.51	68,452
27 Sep 22	13.63000 +0.37	13.87	12.90	13.63	105,643
26 Sep 22	13.26000 -0.54	14.77	13.08	13.86	135,764
23 Sep 22	13.80000 -0.57	14.33	13.53	14.04	192,312
22 Sep 22	14.37000 -0.31	14.73	13.94	14.69	65,192
21 Sep 22	14.68000 -0.55	15.90	14.35	15.35	99,053
20 Sep 22	15.23000 -0.91	15.86	14.83	15.86	104,899
19 Sep 22	16.14000 -0.47	16.95	16.05	16.23	84,885
16 Sep 22	16.61000 -0.76	16.88	15.64	16.72	283,137
15 Sep 22	17.37000 +0.45	17.73	16.79	16.79	86,101
14 Sep 22	16.92000 +0.28	17.08	16.30	16.61	60,179
13 Sep 22	16.64000 -0.68	17.21	16.50	16.60	49,234
12 Sep 22	17.32000 +0.18	17.39	16.36	17.13	69,000
09 Sep 22	17.14000 +0.28	17.47	17.00	17.00	40,724
08 Sep 22	16.86000 +0.44	17.03	16.06	16.22	114,851
07 Sep 22	16.42000 +0.39	16.50	15.60	15.78	97,591
06 Sep 22	16.03000 -0.64	16.95	15.75	16.67	84,719
02 Sep 22	16.67000 +0.08	16.97	16.24	16.84	55,923
01 Sep 22	16.59000 -1.23	18.02	15.90	17.77	93,308
31 Aug 22	17.82000 -0.25	18.39	17.15	18.21	281,629
30 Aug 22	18.07000 +0.67	18.12	17.48	17.59	60,248
29 Aug 22	17.40000 -0.55	18.59	17.28	17.61	57,167
26 Aug 22	17.95000 -0.67	18.78	17.84	18.72	78,868
25 Aug 22	18.62000 +0.94	18.74	17.77	18.01	42,465
24 Aug 22	17.68000 +0.64	18.25	17.04	17.04	31,933
23 Aug 22	17.04000 -0.44	18.17	16.98	17.34	63,226
22 Aug 22	17.48000 +0.09	17.62	16.53	16.98	52,313
19 Aug 22	17.39000 -1.32	18.21	16.39	18.21	66,517
18 Aug 22	18.71000 -0.67	20.29	18.52	19.28	64,867
17 Aug 22	19.38000 -0.43	20.29	18.68	19.28	59,257
16 Aug 22	19.81000 -0.01	19.99	18.93	19.46	53,099
15 Aug 22	19.82000 -0.63	21.15	19.48	20.14	58,379
12 Aug 22	20.45000 +1.06	20.45	18.64	19.64	69,426
11 Aug 22	19.39000 +0.13	20.04	18.88	19.39	63,021
10 Aug 22	19.26000 +1.20	20.15	18.71	18.75	137,883
09 Aug 22	18.06000 -0.49	18.54	17.81	18.26	101,253
08 Aug 22	18.55000 +0.98	18.61	17.27	17.27	78,330
05 Aug 22	17.57000 +0.29	17.81	16.76	17.00	126,332
04 Aug 22	17.28000 +0.57	18.92	16.66	17.25	186,446
03 Aug 22	16.71000 +0.93	16.89	16.00	16.00	96,642
02 Aug 22	15.78000 +0.65	15.82	14.66	14.96	90,787
01 Aug 22	15.13000 -0.18	15.45	14.78	15.13	96,251
29 Jul 22	15.31000 +0.22	15.50	14.79	14.94	139,773
28 Jul 22	15.09000 +0.36	15.55	14.21	14.65	72,398
27 Jul 22	14.73000 +0.61	15.20	14.01	14.33	93,752
26 Jul 22	14.12000 -0.73	15.33	13.93	14.59	84,815
25 Jul 22	14.85000 -0.36	15.31	14.50	15.31	114,732
22 Jul 22	15.21000 -0.72	16.00	14.94	15.85	83,556
21 Jul 22	15.93000 +1.11	15.95	14.60	14.81	106,727
20 Jul 22	14.82000 +1.24	15.05	13.59	13.74	273,370
19 Jul 22	13.58000 +0.50	13.82	13.03	13.26	317,911
18 Jul 22	13.08000 -1.07	15.17	13.08	14.23	129,388
15 Jul 22	14.15000 +0.57	14.22	13.10	13.84	257,865
14 Jul 22	13.58000 -0.58	14.09	13.46	14.03	75,154
13 Jul 22	14.16000 -0.37	14.48	14.00	14.22	78,488
12 Jul 22	14.53000 -0.60	15.84	14.30	15.13	74,737
11 Jul 22	15.13000 -1.19	15.98	14.52	15.98	73,020
08 Jul 22	16.32000 +1.23	16.50	14.94	14.99	152,193
07 Jul 22	15.09000 +1.20	15.15	13.81	13.93	109,605
06 Jul 22	13.89000 -0.68	14.92	13.78	14.51	79,450
05 Jul 22	14.57000 +0.38	14.60	13.69	14.07	89,649
01 Jul 22	14.19000 +0.05	14.45	13.82	14.09	82,038
30 Jun 22	14.14000 +0.04	14.74	13.52	13.86	199,260
29 Jun 22	14.10000 -0.78	14.86	14.02	14.75	107,940
28 Jun 22	14.88000 -0.59	15.74	14.82	15.46	102,550
27 Jun 22	15.47000 -1.02	16.68	15.11	16.52	167,029
24 Jun 22	16.49000 +0.57	16.63	15.90	16.07	194,938
23 Jun 22	15.92000 +0.49	15.95	15.17	15.43	69,731
22 Jun 22	15.43000 +0.02	16.00	15.10	15.10	58,778
21 Jun 22	15.41000 +0.12	15.92	15.36	15.87	71,257
17 Jun 22	15.29000 +0.01	15.96	15.12	15.26	194,935
16 Jun 22	15.28000 -0.46	15.50	14.85	15.30	76,321
15 Jun 22	15.74000 +0.54	16.05	15.19	15.45	76,065
14 Jun 22	15.20000 +0.13	15.51	14.81	15.14	90,068
13 Jun 22	15.07000 -1.37	16.02	15.03	15.65	157,862
10 Jun 22	16.44000 -0.96	17.49	16.28	16.99	109,558
09 Jun 22	17.40000 -0.03	17.50	16.84	17.14	76,999
08 Jun 22	17.43000 +0.63	17.65	16.83	16.84	73,173
07 Jun 22	16.80000 +0.36	16.85	16.00	16.48	93,056
06 Jun 22	16.44000 -0.26	16.95	16.12	16.95	97,751
03 Jun 22	16.70000 -0.31	17.07	16.05	16.83	98,225
02 Jun 22	17.01000 +0.56	17.09	16.50	16.50	104,046
01 Jun 22	16.45000 -0.81	17.64	16.25	17.26	120,296
31 May 22	17.26000 +0.44	17.81	16.52	16.92	271,437
27 May 22	16.82000 +0.85	17.12	16.03	16.03	71,183
26 May 22	15.97000 +0.26	16.69	15.86	15.86	64,647
25 May 22	15.71000 +0.35	16.06	15.13	15.40	87,713
24 May 22	15.36000 -1.18	16.44	15.23	16.35	163,704
23 May 22	16.54000 -0.45	17.16	16.30	16.98	135,323
20 May 22	16.99000 +0.17	17.22	16.36	17.22	157,809
19 May 22	16.82000 -0.11	17.28	16.66	16.77	159,550
18 May 22	16.93000 -1.00	17.86	16.71	17.70	166,803
17 May 22	17.93000 +0.32	18.06	17.19	17.73	131,803
16 May 22	17.61000 -0.70	18.86	17.25	17.97	221,659
13 May 22	18.31000 -1.89	20.95	17.09	20.95	308,893
12 May 22	20.20000 +0.54	20.70	18.99	19.32	180,231
11 May 22	19.66000 -1.24	21.41	19.23	20.95	170,343
10 May 22	20.90000 -0.25	21.73	20.02	21.63	133,277
09 May 22	21.15000 -0.59	21.59	19.95	21.25	158,036
06 May 22	21.74000 -2.69	24.12	21.49	24.12	163,502
05 May 22	24.43000 -2.94	27.14	24.10	26.68	78,462
04 May 22	27.37000 +0.69	27.60	25.51	26.67	66,901
03 May 22	26.68000 -0.34	27.50	25.83	26.66	100,175
02 May 22	27.02000 +1.15	27.02	25.68	25.68	55,618
29 Apr 22	25.87000 -0.21	26.82	25.79	26.07	88,814
28 Apr 22	26.08000 +1.14	26.95	24.58	25.09	110,695
27 Apr 22	24.94000 -0.13	25.70	24.51	25.00	95,577
26 Apr 22	25.07000 -1.29	25.99	25.07	25.99	68,246
25 Apr 22	26.36000 +0.63	26.69	25.30	25.78	108,512
22 Apr 22	25.73000 -0.30	26.58	25.53	25.80	82,305
21 Apr 22	26.03000 -1.00	27.86	25.23	27.50	118,254
20 Apr 22	27.03000 -0.64	28.34	26.49	27.73	68,852
19 Apr 22	27.67000 +1.28	28.01	26.16	26.16	73,508
18 Apr 22	26.39000 -0.20	26.91	25.64	26.23	71,668
14 Apr 22	26.59000 -1.66	28.26	26.46	27.89	69,462
13 Apr 22	28.25000 +0.25	28.37	27.30	28.06	108,927
12 Apr 22	28.00000 +0.57	28.79	27.44	27.91	107,470
11 Apr 22	27.43000 +0.01	27.96	26.57	27.03	83,531
08 Apr 22	27.42000 -0.42	28.11	25.27	27.47	88,287
07 Apr 22	27.84000 +0.21	27.89	26.51	27.61	90,398
06 Apr 22	27.63000 +1.31	28.64	25.27	26.29	206,438
05 Apr 22	26.32000 -1.42	28.11	26.26	27.86	81,112
04 Apr 22	27.74000 +1.33	28.02	26.05	26.72	147,721
01 Apr 22	26.41000 +0.04	26.72	25.63	26.34	140,388
31 Mar 22	26.37000 -1.13	28.39	26.29	27.33	219,524
30 Mar 22	27.50000 +0.64	28.00	26.12	26.82	141,812
29 Mar 22	26.86000 +1.84	26.93	25.24	25.24	109,457
28 Mar 22	25.02000 +0.00	25.40	24.15	24.89	132,211
25 Mar 22	25.02000 -0.22	26.38	24.26	25.57	157,533
24 Mar 22	25.24000 -0.59	26.61	24.75	26.07	239,054
23 Mar 22	25.83000 -0.70	27.56	25.58	26.32	105,926
22 Mar 22	26.53000 +0.79	26.78	25.38	25.81	95,452
21 Mar 22	25.74000 -0.76	26.49	25.11	26.20	82,973
18 Mar 22	26.50000 -0.14	27.61	26.09	26.09	183,278
17 Mar 22	26.64000 +0.79	26.66	25.53	25.53	136,119
16 Mar 22	25.85000 +1.54	25.95	24.61	24.61	104,922
15 Mar 22	24.31000 +1.01	24.51	22.98	23.31	111,579
14 Mar 22	23.30000 -1.77	24.87	22.79	24.87	114,416
11 Mar 22	25.07000 -1.26	27.32	24.97	26.76	97,269
10 Mar 22	26.33000 +0.96	27.89	25.79	25.81	136,247
09 Mar 22	25.37000 +1.62	25.79	24.31	24.33	144,624
08 Mar 22	23.75000 +1.14	24.77	21.73	22.48	164,596
07 Mar 22	22.61000 +0.46	23.33	21.50	22.50	295,169
04 Mar 22	22.15000 -2.33	24.33	21.72	24.06	315,727
03 Mar 22	24.48000 -5.07	28.80	23.77	28.80	622,736
02 Mar 22	29.55000 +0.29	30.24	28.61	29.63	86,716
01 Mar 22	29.26000 -0.87	31.03	29.17	30.16	93,204
28 Feb 22	30.13000 +0.67	30.42	29.19	29.19	91,506
25 Feb 22	29.46000 -0.45	29.94	28.55	29.86	66,457
24 Feb 22	29.91000 +1.00	29.92	27.26	27.88	104,730
23 Feb 22	28.91000 -0.39	29.96	28.70	29.70	119,417
22 Feb 22	29.30000 -0.29	30.06	28.90	29.27	78,198
18 Feb 22	29.59000 -1.10	30.44	28.97	30.44	64,081
17 Feb 22	30.69000 -1.85	32.49	30.58	32.08	91,189
16 Feb 22	32.54000 +0.52	32.62	31.17	31.17	87,224
15 Feb 22	32.02000 +2.47	32.23	30.02	30.05	174,204
14 Feb 22	29.55000 +1.65	29.99	27.84	27.84	207,434
11 Feb 22	27.90000 -0.59	29.25	27.59	28.72	106,510
10 Feb 22	28.49000 -1.50	29.87	28.29	29.44	121,724
09 Feb 22	29.99000 +0.45	30.72	29.00	30.04	100,074
08 Feb 22	29.54000 +0.52	30.36	28.63	28.82	60,678
07 Feb 22	29.02000 +0.00	30.01	28.21	29.09	73,325
04 Feb 22	29.02000 +0.65	29.27	28.09	28.30	64,086
03 Feb 22	28.37000 -0.63	29.37	28.00	28.76	146,509
02 Feb 22	29.00000 -1.23	30.95	28.24	30.89	136,890
01 Feb 22	30.23000 -1.47	32.10	29.41	31.93	147,791
31 Jan 22	31.70000 +2.04	31.90	29.51	29.83	145,684
28 Jan 22	29.66000 +0.41	30.35	28.01	29.07	125,662
27 Jan 22	29.25000 -2.34	32.36	29.05	31.82	152,353
26 Jan 22	31.59000 -1.83	34.83	31.39	34.28	243,294
25 Jan 22	33.42000 -1.72	34.97	32.34	34.04	267,357
24 Jan 22	35.14000 +2.69	35.22	30.00	31.67	232,061
21 Jan 22	32.45000 -0.15	35.65	32.08	32.08	502,341
20 Jan 22	32.60000 -1.01	35.50	32.47	33.79	106,865
19 Jan 22	33.61000 -1.01	35.90	33.18	34.75	183,127
18 Jan 22	34.62000 -2.18	36.89	34.50	35.48	115,198
14 Jan 22	36.80000 +0.76	39.00	35.86	35.86	239,588
13 Jan 22	36.04000 -2.50	38.71	35.66	38.71	113,714
12 Jan 22	38.54000 -0.48	40.13	38.46	39.50	62,670
11 Jan 22	39.02000 +0.91	39.63	38.05	38.22	60,009
10 Jan 22	38.11000 +0.59	38.29	35.89	37.12	127,612
07 Jan 22	37.52000 +0.18	38.26	37.07	37.50	102,344
06 Jan 22	37.34000 -0.67	38.37	37.12	37.74	102,350
05 Jan 22	38.01000 -1.79	39.80	37.52	39.40	179,547
04 Jan 22	39.80000 -1.04	42.07	39.70	41.50	105,566
03 Jan 22	40.84000 +1.36	41.05	39.62	39.87	55,923
31 Dec 21	39.48000 -0.58	41.28	39.17	40.30	84,882
30 Dec 21	40.06000 -0.41	41.49	39.74	40.62	99,777
29 Dec 21	40.47000 -1.15	43.17	39.64	41.49	89,188
28 Dec 21	41.62000 -1.38	44.32	41.41	43.24	94,589
27 Dec 21	43.00000 +0.10	43.88	42.17	42.90	46,162
23 Dec 21	42.90000 +0.06	43.45	41.78	42.65	79,651
22 Dec 21	42.84000 -0.38	44.12	41.84	43.29	43,809
21 Dec 21	43.22000 +1.68	44.28	42.10	42.33	49,819
20 Dec 21	41.54000 +0.74	42.08	39.19	39.19	69,481
17 Dec 21	40.80000 +0.04	41.39	38.04	40.02	251,951
16 Dec 21	40.76000 -1.99	43.93	40.61	43.15	111,680
15 Dec 21	42.75000 +0.94	43.14	40.04	41.58	81,650
14 Dec 21	41.81000 -0.59	43.26	40.15	41.57	161,957
13 Dec 21	42.40000 -2.87	45.29	41.57	45.29	163,736
10 Dec 21	45.27000 +0.92	46.18	44.80	44.80	163,062
09 Dec 21	44.35000 -0.25	45.70	43.21	44.23	59,069
08 Dec 21	44.60000 +0.48	45.66	43.29	43.91	70,413
07 Dec 21	44.12000 +2.81	45.17	42.53	42.53	112,714
06 Dec 21	41.31000 +1.62	41.47	38.90	40.06	57,102
03 Dec 21	39.69000 -1.71	42.29	39.32	41.65	171,237
02 Dec 21	41.40000 -1.49	42.88	39.01	42.64	112,839
01 Dec 21	42.89000 -0.01	44.57	42.84	43.95	115,146
30 Nov 21	42.90000 +0.74	43.77	41.25	41.91	115,131
29 Nov 21	42.16000 +2.48	42.35	39.34	40.37	90,878
26 Nov 21	39.68000 -2.98	42.40	39.49	41.27	75,984
24 Nov 21	42.66000 -1.44	43.65	42.31	43.19	61,824
23 Nov 21	44.10000 -0.96	45.01	43.51	44.65	76,088
22 Nov 21	45.06000 -2.22	47.48	44.35	47.48	95,434
19 Nov 21	47.28000 -0.42	47.84	46.73	47.40	66,426
18 Nov 21	47.70000 -1.53	49.91	46.63	49.82	101,173
17 Nov 21	49.23000 +0.21	50.24	47.56	48.53	107,989
16 Nov 21	49.02000 -0.24	49.56	47.73	48.92	117,555
15 Nov 21	49.26000 -1.62	51.29	47.55	51.00	105,362
12 Nov 21	50.88000 -1.10	52.03	48.79	52.03	95,241
11 Nov 21	51.98000 +1.17	52.33	50.86	51.14	45,947
10 Nov 21	50.81000 -2.68	53.74	50.55	53.15	48,097
09 Nov 21	53.49000 +1.09	53.72	50.90	52.02	48,132
08 Nov 21	52.40000 +0.02	53.68	52.10	52.58	46,089
05 Nov 21	52.38000 +2.30	52.63	48.94	49.72	118,812
04 Nov 21	50.08000 +0.68	50.27	48.96	49.66	66,774
03 Nov 21	49.40000 -1.18	50.94	48.37	50.21	88,823
02 Nov 21	50.58000 -0.47	51.65	49.41	51.65	92,219
01 Nov 21	51.05000 +0.52	51.97	50.80	51.25	86,791
29 Oct 21	50.53000 +1.63	51.99	48.71	48.76	109,422
28 Oct 21	48.90000 +2.39	48.90	46.71	46.78	78,585
27 Oct 21	46.51000 -1.52	48.18	44.92	47.55	83,772
26 Oct 21	48.03000 +0.09	49.90	47.85	48.50	107,252
25 Oct 21	47.94000 +1.09	48.05	46.21	46.76	77,726
22 Oct 21	46.85000 +0.16	47.42	43.77	47.00	117,193
21 Oct 21	46.69000 +1.10	47.46	45.21	45.63	123,098
20 Oct 21	45.59000 +4.08	45.98	40.56	41.35	225,632
19 Oct 21	41.51000 +4.01	41.77	37.23	37.70	180,727
18 Oct 21	37.50000 +1.22	37.64	36.06	36.07	43,439
15 Oct 21	36.28000 -1.00	38.29	36.04	37.51	81,079
14 Oct 21	37.28000 +1.16	37.50	35.80	36.95	87,306
13 Oct 21	36.12000 +2.22	36.63	34.07	34.07	81,817
12 Oct 21	33.90000 +1.27	34.00	32.55	32.91	33,279
11 Oct 21	32.63000 -1.36	34.46	32.58	33.79	40,551
08 Oct 21	33.99000 -0.44	34.66	33.59	34.66	36,844
07 Oct 21	34.43000 +1.11	35.55	33.84	33.84	62,690
06 Oct 21	33.32000 +0.35	33.43	32.31	32.44	41,989
05 Oct 21	32.97000 +1.33	33.54	31.54	31.54	58,133
04 Oct 21	31.64000 -2.66	34.12	31.12	33.98	117,473
01 Oct 21	34.30000 -0.14	34.91	33.94	34.28	68,576
30 Sep 21	34.44000 +0.50	35.64	34.01	34.13	83,390
29 Sep 21	33.94000 -1.80	36.25	33.56	35.94	74,171
28 Sep 21	35.74000 -0.78	36.11	35.06	36.03	88,944
27 Sep 21	36.52000 +0.20	37.24	36.00	36.49	105,397
24 Sep 21	36.32000 +0.70	36.72	34.77	35.22	118,252
23 Sep 21	35.62000 +1.41	35.68	34.21	34.50	63,301
22 Sep 21	34.21000 +1.57	34.56	32.46	32.98	68,927
21 Sep 21	32.64000 +1.12	32.78	31.25	31.84	74,627
20 Sep 21	31.52000 -2.49	33.68	31.05	33.25	159,071
17 Sep 21	34.01000 -0.11	34.79	33.05	34.16	269,886
16 Sep 21	34.12000 +1.08	34.50	32.29	33.03	88,858
15 Sep 21	33.04000 +1.03	33.18	31.49	32.10	87,914
14 Sep 21	32.01000 -1.97	35.41	31.37	34.40	149,494
13 Sep 21	33.98000 -1.50	35.68	33.95	35.59	121,032
10 Sep 21	35.48000 +1.06	35.96	33.83	34.70	242,072
09 Sep 21	34.42000 +3.17	34.97	30.52	30.84	324,438
08 Sep 21	31.25000 +0.83	31.59	28.86	29.82	121,358
07 Sep 21	30.42000 +0.00	31.16	29.50	30.30	119,659
03 Sep 21	30.42000 +0.56	30.87	29.62	29.62	99,455
02 Sep 21	29.86000 +0.20	30.82	29.30	29.85	121,669
01 Sep 21	29.66000 +0.42	30.01	28.64	29.19	148,626
31 Aug 21	29.24000 +1.23	29.61	27.66	27.66	187,129
30 Aug 21	28.01000 +0.20	28.47	27.43	28.11	93,549
27 Aug 21	27.81000 +1.33	27.98	26.40	26.40	98,539
26 Aug 21	26.48000 -0.51	27.27	26.27	26.75	56,307
25 Aug 21	26.99000 +0.96	27.67	25.95	26.20	110,024
24 Aug 21	26.03000 -0.25	27.15	25.93	26.24	58,554
23 Aug 21	26.28000 +1.54	26.48	24.80	25.41	77,468
20 Aug 21	24.74000 +0.70	25.43	23.90	23.90	90,171
19 Aug 21	24.04000 -0.09	24.44	22.11	23.69	108,749
18 Aug 21	24.13000 -0.20	25.00	23.93	24.40	95,130
17 Aug 21	24.33000 -1.22	25.96	24.20	25.14	142,046
16 Aug 21	25.55000 -0.28	26.45	25.25	25.81	97,427
13 Aug 21	25.83000 -0.57	26.70	25.51	26.29	104,529
12 Aug 21	26.40000 -0.60	27.02	26.14	27.02	82,917
11 Aug 21	27.00000 -0.25	27.68	26.68	27.52	159,501
10 Aug 21	27.25000 -0.12	28.70	26.50	27.66	305,558
09 Aug 21	27.37000 -0.42	28.83	27.37	27.51	87,288
06 Aug 21	27.79000 -0.67	31.00	26.50	26.50	362,872
05 Aug 21	28.46000 +2.94	28.66	25.50	25.71	118,462
04 Aug 21	25.52000 -0.87	26.75	25.30	26.16	77,257
03 Aug 21	26.39000 -2.26	28.77	26.27	28.77	76,841
02 Aug 21	28.65000 -0.05	29.32	28.47	28.78	112,303
30 Jul 21	28.70000 +0.19	28.80	27.27	27.27	69,964
29 Jul 21	28.51000 +0.39	28.86	27.91	28.34	51,757
28 Jul 21	28.12000 +0.63	28.22	27.54	27.54	41,739
27 Jul 21	27.49000 +0.44	27.97	26.65	27.07	76,733
26 Jul 21	27.05000 -0.26	27.51	26.55	27.43	57,217
23 Jul 21	27.31000 -0.06	27.97	26.76	27.80	40,688
22 Jul 21	27.37000 -0.96	28.59	27.27	28.41	39,522
21 Jul 21	28.33000 +0.15	29.29	28.02	28.18	56,240
20 Jul 21	28.18000 +1.69	29.28	25.77	26.66	145,116
19 Jul 21	26.49000 -0.34	26.68	25.50	26.44	224,362
16 Jul 21	26.83000 -0.98	28.34	25.60	28.31	310,681
15 Jul 21	27.81000 +0.41	28.73	26.84	27.33	139,945
14 Jul 21	27.40000 -1.16	29.05	26.97	29.05	125,252
13 Jul 21	28.56000 -1.13	29.42	27.75	29.38	168,138
12 Jul 21	29.69000 -0.92	30.89	29.10	30.89	56,681
09 Jul 21	30.61000 +0.40	30.85	29.94	30.29	22,931
08 Jul 21	30.21000 -0.19	30.79	29.06	29.81	47,079
07 Jul 21	30.40000 -0.87	31.35	29.90	31.35	40,575
06 Jul 21	31.27000 -1.20	32.50	30.40	32.42	102,245
02 Jul 21	32.47000 -0.84	33.44	32.01	33.44	53,879
01 Jul 21	33.31000 -0.19	34.37	32.78	33.28	89,006
30 Jun 21	33.50000 -0.31	33.78	32.65	33.10	86,038
29 Jun 21	33.81000 +0.84	35.34	32.81	33.22	113,672
28 Jun 21	32.97000 -0.21	33.90	32.15	33.53	86,073
25 Jun 21	33.18000 -0.61	36.16	32.73	33.31	192,049
24 Jun 21	33.79000 +0.16	35.77	33.06	34.00	154,768
23 Jun 21	33.63000 +1.72	33.68	32.00	32.15	63,774
22 Jun 21	31.91000 +0.27	31.95	30.46	31.62	60,126
21 Jun 21	31.64000 +0.43	32.17	30.27	31.28	82,293
18 Jun 21	31.21000 -0.74	32.06	30.66	31.40	215,767
17 Jun 21	31.95000 +0.64	32.54	30.31	31.05	59,370
16 Jun 21	31.31000 -0.31	31.95	30.50	31.35	59,572
15 Jun 21	31.62000 -1.22	32.94	31.14	32.94	104,776
14 Jun 21	32.84000 -1.20	34.54	32.67	34.21	87,035
11 Jun 21	34.04000 -0.06	34.81	33.74	34.23	67,674
10 Jun 21	34.10000 -0.01	34.75	33.36	34.23	82,660
09 Jun 21	34.11000 -1.39	36.28	33.64	35.82	105,690
08 Jun 21	35.50000 +0.96	36.46	34.92	34.92	102,849
07 Jun 21	34.54000 +0.91	34.80	33.12	33.70	76,014
04 Jun 21	33.63000 +0.24	34.77	33.48	33.48	63,859
03 Jun 21	33.39000 -0.59	34.29	32.91	33.62	38,647
02 Jun 21	33.98000 +0.21	34.21	32.88	33.94	78,794
01 Jun 21	33.77000 -1.00	35.58	32.50	35.16	112,976
28 May 21	34.77000 -0.01	36.35	34.13	34.98	100,949
27 May 21	34.78000 +0.45	35.39	34.14	34.38	91,729
26 May 21	34.33000 +1.74	34.33	32.74	32.74	67,038
25 May 21	32.59000 -0.63	33.94	32.44	33.58	69,786
24 May 21	33.22000 +0.37	33.78	32.72	33.20	81,761
21 May 21	32.85000 +0.88	33.12	31.91	32.44	76,881
20 May 21	31.97000 +1.10	32.30	30.76	31.10	112,417
19 May 21	30.87000 -0.48	31.04	30.05	30.51	91,493
18 May 21	31.35000 +0.91	31.94	30.46	30.69	99,429
17 May 21	30.44000 +0.04	30.78	29.73	29.73	71,945
14 May 21	30.40000 +1.84	30.64	27.51	29.09	168,768
13 May 21	28.56000 -2.17	31.69	27.57	31.42	222,756
12 May 21	30.73000 -0.90	32.65	30.24	31.08	185,044
11 May 21	31.63000 +2.93	31.80	27.56	27.96	150,282
10 May 21	28.70000 -1.91	30.24	27.97	30.24	202,348
07 May 21	30.61000 +0.16	31.96	30.43	30.85	84,341
06 May 21	30.45000 +0.16	30.79	29.78	30.37	362,080
05 May 21	30.29000 -2.88	33.94	29.97	33.33	271,387
04 May 21	33.17000 +1.16	33.66	31.63	31.73	418,727
03 May 21	32.01000 -1.72	34.65	31.67	34.00	282,413
30 Apr 21	33.73000 -4.37	38.93	33.72	37.67	246,500
29 Apr 21	38.10000 +0.79	38.93	35.52	38.18	282,187
28 Apr 21	37.31000 -0.90	38.35	36.61	38.33	115,434
27 Apr 21	38.21000 -1.48	40.09	37.46	40.04	205,312
26 Apr 21	39.69000 +3.81	39.97	35.00	35.92	203,402
23 Apr 21	35.88000 +0.25	36.13	35.02	36.00	130,595
22 Apr 21	35.63000 +0.63	36.70	35.00	35.17	133,093
21 Apr 21	35.00000 +0.83	35.40	33.78	33.99	126,986
20 Apr 21	34.17000 -0.37	35.64	33.01	34.31	206,045
19 Apr 21	34.54000 -0.10	35.06	33.70	34.04	206,402
16 Apr 21	34.64000 -0.58	35.58	34.03	35.18	94,031
15 Apr 21	35.22000 +1.15	35.51	33.82	34.81	109,120
14 Apr 21	34.07000 -1.20	37.23	33.68	35.00	409,036
13 Apr 21	35.27000 +6.34	37.33	31.75	32.20	1,328,517
12 Apr 21	28.93000 -0.51	29.39	27.90	29.28	104,881
09 Apr 21	29.44000 -0.86	30.30	29.26	30.08	66,484
08 Apr 21	30.30000 +0.87	30.63	29.11	29.86	60,510
07 Apr 21	29.43000 -1.74	31.33	29.25	31.20	139,335
06 Apr 21	31.17000 +0.30	31.77	30.54	30.90	81,151
05 Apr 21	30.87000 -0.26	32.46	30.40	31.51	60,649
01 Apr 21	31.13000 +1.47	33.23	30.18	30.18	148,513
31 Mar 21	29.66000 +0.90	29.93	28.00	29.17	275,648
30 Mar 21	28.76500 -0.25	30.38	28.01	28.90	195,762
29 Mar 21	29.01000 -3.49	33.04	29.00	32.42	134,555
26 Mar 21	32.50000 -0.64	34.79	30.77	33.43	160,295
25 Mar 21	33.14000 -0.71	35.50	33.01	33.43	110,216
24 Mar 21	33.85000 -1.99	37.43	33.72	36.20	142,954
23 Mar 21	35.84000 +0.18	37.21	34.68	35.42	139,547
22 Mar 21	35.66000 +0.02	36.51	35.09	35.88	98,879
19 Mar 21	35.64000 +0.71	36.18	34.00	35.04	209,322
18 Mar 21	34.93000 -1.24	36.94	34.61	35.49	103,094
17 Mar 21	36.17000 +2.47	37.09	32.78	33.29	121,736
16 Mar 21	33.70000 -1.03	35.60	33.30	34.94	88,926
15 Mar 21	34.73000 -1.26	36.31	34.29	35.69	60,169
12 Mar 21	35.99000 +1.41	36.23	33.75	34.09	172,854
11 Mar 21	34.58000 +1.99	35.57	33.01	33.28	177,919
10 Mar 21	32.59000 -0.16	34.73	32.22	33.03	97,388
09 Mar 21	32.75000 +2.05	34.51	30.96	30.96	210,049
08 Mar 21	30.70000 -1.27	33.14	30.15	31.44	185,241
05 Mar 21	31.97000 +0.33	34.52	28.90	32.65	450,402
04 Mar 21	31.64000 -4.02	36.82	31.01	35.42	499,835
03 Mar 21	35.66000 -2.23	39.69	35.20	37.81	212,638
02 Mar 21	37.89000 -0.96	39.41	37.45	39.22	72,713
01 Mar 21	38.85000 +2.26	39.77	36.94	36.94	103,275
26 Feb 21	36.59000 +1.83	37.46	34.72	35.28	229,305
25 Feb 21	34.76000 -7.33	40.20	34.75	39.10	474,697
24 Feb 21	42.09000 +0.38	42.47	40.76	41.35	93,210
23 Feb 21	41.71000 -0.38	42.49	38.05	41.74	127,446
22 Feb 21	42.09000 +0.18	43.03	41.18	41.32	75,534
19 Feb 21	41.91000 +0.29	43.99	41.11	41.80	79,538
18 Feb 21	41.62000 -2.41	43.60	40.83	43.30	105,295
17 Feb 21	44.03000 +0.24	44.03	42.32	43.12	58,921
16 Feb 21	43.79000 -0.57	45.12	43.50	44.33	48,525
12 Feb 21	44.36000 +1.60	44.73	42.09	42.21	85,985
11 Feb 21	42.76000 -2.01	46.25	42.11	44.94	122,645
10 Feb 21	44.77000 -1.24	48.00	44.00	46.80	134,234
09 Feb 21	46.01000 +0.60	46.50	44.60	45.49	149,604
08 Feb 21	45.41000 +2.41	46.76	43.46	43.51	157,113
05 Feb 21	43.00000 -0.54	44.49	41.97	44.27	104,445
04 Feb 21	43.54000 -0.39	45.44	43.35	44.46	62,121
03 Feb 21	43.93000 +0.77	44.84	42.76	43.00	125,899
02 Feb 21	43.16000 +2.62	43.69	39.84	40.81	142,511
01 Feb 21	40.54000 +1.68	40.94	39.04	39.51	109,426
29 Jan 21	38.86000 +0.10	42.00	37.65	39.41	392,213
28 Jan 21	38.76000 -0.44	40.72	37.35	40.22	121,707
27 Jan 21	39.20000 -0.04	41.15	36.62	38.03	274,095
26 Jan 21	39.24000 -3.17	43.78	38.28	42.90	193,349
25 Jan 21	42.41000 +0.32	46.58	41.50	41.70	256,035
22 Jan 21	42.09000 +1.98	42.83	38.10	38.89	245,253
21 Jan 21	40.11000 -3.42	43.00	40.05	43.00	176,428
20 Jan 21	43.53000 +1.61	44.93	41.83	42.10	181,939
19 Jan 21	41.92000 -2.96	45.79	41.77	45.15	168,434
15 Jan 21	44.88000 -0.46	46.02	42.61	44.76	212,011
14 Jan 21	45.34000 -0.78	50.49	44.70	46.25	115,166
13 Jan 21	46.12000 -1.55	47.87	45.82	47.73	60,168
12 Jan 21	47.67000 +0.35	48.75	45.80	47.43	148,644
11 Jan 21	47.32000 -0.21	48.70	46.26	46.87	98,737
08 Jan 21	47.53000 -0.51	49.07	46.60	47.94	120,003
07 Jan 21	48.04000 -1.14	50.96	47.79	50.00	123,623
06 Jan 21	49.18000 +0.22	52.23	48.43	48.56	165,085
05 Jan 21	48.96000 +1.65	49.82	47.31	47.31	96,709
04 Jan 21	47.31000 +0.07	47.50	44.21	45.77	245,354
31 Dec 20	47.24000 +0.00	51.12	42.35	46.76	281,362
30 Dec 20	47.24000 +0.21	48.66	46.50	47.09	103,823
29 Dec 20	47.03000 -3.36	51.38	46.33	50.85	158,141
28 Dec 20	50.39000 -0.37	55.58	49.86	50.99	312,988
24 Dec 20	50.76000 -0.68	51.79	50.41	51.50	33,446
23 Dec 20	51.44000 -0.41	53.27	50.65	51.99	91,079
22 Dec 20	51.85000 +0.73	53.38	51.40	51.60	140,282
21 Dec 20	51.12000 +0.26	51.48	48.98	49.15	131,142
18 Dec 20	50.86000 +0.08	51.64	49.55	50.91	209,653
17 Dec 20	50.78000 +0.15	51.90	49.93	50.81	135,703
16 Dec 20	50.63000 -0.63	52.42	48.98	51.39	110,276
15 Dec 20	51.26000 +1.30	51.43	49.32	50.88	117,097
14 Dec 20	49.96000 -2.41	52.28	49.14	51.19	241,124
11 Dec 20	52.37000 -0.92	53.63	51.12	52.34	120,166
10 Dec 20	53.29000 +0.27	54.50	51.76	51.99	124,637
09 Dec 20	53.02000 -2.86	58.74	51.41	56.00	363,619
08 Dec 20	55.88000 +4.04	56.14	51.14	51.14	195,795
07 Dec 20	51.84000 -0.07	55.80	51.15	51.32	224,166
04 Dec 20	51.91000 +2.70	52.44	48.60	49.33	134,990
03 Dec 20	49.21000 -1.49	52.62	49.11	50.90	210,121
02 Dec 20	50.70000 +1.47	51.75	47.04	49.40	292,275
01 Dec 20	49.23000 +7.20	51.20	43.75	44.13	445,908
30 Nov 20	42.03000 -0.60	42.94	38.35	42.22	231,415
27 Nov 20	42.63000 +3.72	45.04	39.29	39.29	264,551
25 Nov 20	38.91000 +0.37	39.19	38.11	38.37	78,931
24 Nov 20	38.54000 -1.11	41.58	37.75	40.18	128,466
23 Nov 20	39.65000 +1.09	40.42	38.72	38.80	134,211
20 Nov 20	38.56000 -0.94	39.42	38.00	39.11	110,501
19 Nov 20	39.50000 -1.19	42.36	39.38	40.41	152,717
18 Nov 20	40.69000 +2.29	44.75	38.28	38.28	364,883
17 Nov 20	38.40000 +3.90	39.00	33.55	33.91	226,716
16 Nov 20	34.50000 +0.73	35.88	33.80	34.50	69,663
13 Nov 20	33.77000 -0.87	35.81	33.20	34.95	92,343
12 Nov 20	34.64000 -1.35	37.21	34.19	35.49	203,213
11 Nov 20	35.99000 -0.28	37.83	34.95	36.23	200,942
10 Nov 20	36.27000 +1.99	36.96	34.03	34.82	203,842
09 Nov 20	34.28000 +2.74	34.68	32.51	33.97	213,223
06 Nov 20	31.54000 -1.16	33.20	31.15	32.70	90,014
05 Nov 20	32.70000 +1.52	33.20	30.59	31.60	255,265
04 Nov 20	31.18000 -1.25	33.39	30.70	32.15	195,448
03 Nov 20	32.43000 +1.03	33.98	31.56	31.79	270,665
02 Nov 20	31.40000 -0.29	32.91	30.76	31.56	111,897
30 Oct 20	31.69000 -2.92	34.61	30.44	34.46	225,189
29 Oct 20	34.61000 +5.86	35.51	28.29	28.29	340,731
28 Oct 20	28.75000 -1.81	30.53	28.52	29.80	140,434
27 Oct 20	30.56000 -0.43	31.93	29.85	30.93	131,871
26 Oct 20	30.99000 -1.86	32.91	30.26	32.52	114,826
23 Oct 20	32.85000 +1.77	33.02	30.50	31.57	136,439
22 Oct 20	31.08000 +1.33	31.33	29.56	29.88	69,589
21 Oct 20	29.75000 -0.03	30.12	28.78	30.12	63,789
20 Oct 20	29.78000 -0.23	30.93	29.52	30.32	75,653
19 Oct 20	30.01000 +0.09	32.38	29.88	30.35	118,767
16 Oct 20	29.92000 -0.73	31.46	29.72	30.53	58,678
15 Oct 20	30.65000 +0.94	30.90	28.89	29.14	80,637
14 Oct 20	29.71000 +0.06	30.79	29.19	29.88	66,909
13 Oct 20	29.65000 +0.78	30.49	28.42	28.42	96,944
12 Oct 20	28.87000 -0.34	29.98	28.50	29.21	90,404
09 Oct 20	29.21000 -0.92	31.07	28.40	30.49	119,640
08 Oct 20	30.13000 -0.37	31.79	28.55	30.95	156,565
07 Oct 20	30.50000 +2.13	31.47	28.44	28.75	259,952
06 Oct 20	28.37000 +2.08	29.45	27.00	27.00	246,728
05 Oct 20	26.29000 -0.60	28.94	26.12	27.01	138,584
02 Oct 20	26.89000 -0.58	28.34	25.30	27.24	269,443
01 Oct 20	27.47000 +5.14	28.00	22.54	22.56	594,580
30 Sep 20	22.33000 +0.43	22.94	21.58	21.63	239,165
29 Sep 20	21.90000 +4.45	23.82	17.59	17.75	803,596
28 Sep 20	17.45000 +0.61	18.01	17.13	17.29	59,158
25 Sep 20	16.84000 +0.64	16.97	16.16	16.16	84,985
24 Sep 20	16.20000 -0.69	16.78	16.06	16.77	99,522
23 Sep 20	16.89000 -0.78	17.76	16.76	17.73	71,850
22 Sep 20	17.67000 +0.01	17.97	17.26	17.68	62,720
21 Sep 20	17.66000 -0.84	18.04	17.22	17.89	101,875
18 Sep 20	18.50000 -0.46	19.06	18.20	18.85	166,677
17 Sep 20	18.96000 -0.24	19.18	18.66	18.67	65,959
16 Sep 20	19.20000 +0.36	19.58	18.43	18.98	106,431
15 Sep 20	18.84000 -0.07	19.24	18.80	19.04	135,966
14 Sep 20	18.91000 +1.00	19.16	18.10	18.10	123,676
11 Sep 20	17.91000 -0.06	18.24	17.61	18.03	69,619
10 Sep 20	17.97000 -0.32	18.74	16.93	18.56	94,545
09 Sep 20	18.29000 +0.07	19.13	18.12	18.55	145,861
08 Sep 20	18.22000 +3.12	18.53	14.37	14.75	287,764
04 Sep 20	15.10000 -0.47	15.67	14.78	15.61	101,365
03 Sep 20	15.57000 -0.92	16.51	15.44	16.51	107,166
02 Sep 20	16.49000 -0.88	17.66	16.07	17.57	132,605
01 Sep 20	17.37000 +1.39	17.56	15.84	15.84	257,417
31 Aug 20	15.98000 +0.53	16.13	15.29	15.36	98,247
28 Aug 20	15.45000 +0.92	15.51	14.55	14.55	91,178
27 Aug 20	14.53000 +0.19	14.76	14.39	14.42	66,415
26 Aug 20	14.34000 +0.11	14.45	14.10	14.22	58,941
25 Aug 20	14.23000 +0.03	14.37	13.76	14.18	35,560
24 Aug 20	14.20000 +0.21	14.61	13.90	14.05	65,643
21 Aug 20	13.99000 -0.24	14.89	13.83	14.07	77,781
20 Aug 20	14.23000 -0.80	15.08	14.14	14.82	63,175
19 Aug 20	15.03000 +0.03	15.36	14.95	15.10	57,294
18 Aug 20	15.00000 -0.34	15.38	14.98	15.38	68,435
17 Aug 20	15.34000 +0.19	15.70	15.06	15.36	76,252
14 Aug 20	15.15000 +0.08	15.32	14.96	14.96	36,180
13 Aug 20	15.07000 -0.12	15.23	14.91	15.07	32,633
12 Aug 20	15.19000 -0.12	15.63	15.01	15.58	45,507
11 Aug 20	15.31000 -0.05	15.86	15.17	15.57	94,307
10 Aug 20	15.36000 +0.39	15.85	15.03	15.03	85,202
07 Aug 20	14.97000 -0.35	15.48	14.57	15.11	81,027
06 Aug 20	15.32000 -0.36	15.66	14.75	15.66	88,756
05 Aug 20	15.68000 +0.71	15.71	14.70	15.25	137,024
04 Aug 20	14.97000 +0.04	15.05	14.40	15.00	102,035
03 Aug 20	14.93000 +0.87	15.32	13.78	14.26	129,501
31 Jul 20	14.06000 +1.15	14.06	12.56	12.81	109,004
30 Jul 20	12.91000 -0.42	13.31	11.77	12.67	219,503
29 Jul 20	13.33000 +0.30	13.56	13.03	13.20	97,484
28 Jul 20	13.03000 -0.57	13.62	12.78	13.40	110,924
27 Jul 20	13.60000 -0.47	14.09	13.51	14.08	72,446
24 Jul 20	14.07500 -0.38	14.52	14.01	14.34	69,528
23 Jul 20	14.45000 +0.03	14.56	14.24	14.42	81,522
22 Jul 20	14.42000 -0.33	15.07	14.25	14.63	56,580
21 Jul 20	14.75000 -0.09	15.65	14.57	15.18	73,360
20 Jul 20	14.84000 +0.31	14.87	14.39	14.52	61,267
17 Jul 20	14.53000 +0.48	14.79	14.00	14.05	68,811
16 Jul 20	14.05000 -0.58	14.50	13.85	14.48	79,105
15 Jul 20	14.63000 +0.74	14.87	14.15	14.28	94,398
14 Jul 20	13.89000 -0.16	14.52	13.73	14.04	88,209
13 Jul 20	14.05000 -0.68	15.31	14.00	14.94	79,984
10 Jul 20	14.73000 +0.06	14.91	14.45	14.57	146,697
09 Jul 20	14.67000 -0.34	15.10	14.57	15.00	79,982
08 Jul 20	15.01000 -0.02	15.44	14.82	15.01	65,836
07 Jul 20	15.03000 -0.47	15.58	15.00	15.24	78,013
06 Jul 20	15.50000 -0.18	16.10	15.42	16.05	112,216
02 Jul 20	15.68000 -0.08	16.32	15.65	16.19	70,485
01 Jul 20	15.76000 -0.23	16.40	15.56	16.05	118,506
30 Jun 20	15.99000 +0.03	16.18	15.28	15.74	126,657
29 Jun 20	15.96000 +0.60	16.59	15.37	15.62	84,422
26 Jun 20	15.36000 -1.10	16.33	15.34	16.28	199,537
25 Jun 20	16.46000 +0.28	16.66	16.00	16.03	90,337
24 Jun 20	16.18000 -0.55	16.95	15.78	16.41	143,112
23 Jun 20	16.73000 -0.33	17.41	16.59	17.41	104,429
22 Jun 20	17.06000 -0.62	17.63	16.52	17.62	150,190
19 Jun 20	17.68000 +0.11	18.31	17.40	17.79	180,481
18 Jun 20	17.57000 +0.19	17.98	17.08	17.08	65,868
17 Jun 20	17.38000 -0.58	18.45	17.12	17.91	107,542
16 Jun 20	17.96000 +0.59	18.58	17.08	18.46	116,922
15 Jun 20	17.37000 +0.43	17.46	16.12	16.13	115,013
12 Jun 20	16.94000 +0.64	17.41	16.38	17.13	148,212
11 Jun 20	16.30000 -2.03	17.78	16.13	17.14	195,612
10 Jun 20	18.33000 -1.92	20.43	18.01	20.43	175,197
09 Jun 20	20.25000 -0.52	20.60	19.61	20.29	102,811
08 Jun 20	20.77000 +3.16	21.67	17.81	17.81	242,619
05 Jun 20	17.61000 -0.42	19.58	17.48	19.08	128,904
04 Jun 20	18.03000 +0.83	18.33	17.04	17.04	105,040
03 Jun 20	17.20000 -0.30	18.07	16.76	17.81	117,242
02 Jun 20	17.50000 -0.45	18.19	17.28	18.19	109,177
01 Jun 20	17.95000 +0.76	18.35	17.00	17.38	103,133
29 May 20	17.19000 -0.13	17.52	16.70	17.19	183,496
28 May 20	17.32000 -0.79	18.60	17.32	18.33	95,775
27 May 20	18.11000 +0.48	18.22	16.82	18.03	93,778
26 May 20	17.63000 +1.46	17.97	16.34	16.93	144,752
22 May 20	16.17000 +0.45	16.42	15.71	15.86	83,071
21 May 20	15.72000 -0.57	16.33	15.21	16.25	74,609
20 May 20	16.29000 +0.89	16.60	15.51	15.79	80,345
19 May 20	15.40000 -1.15	16.39	15.36	16.39	86,640
18 May 20	16.55000 +0.94	17.00	15.99	16.25	139,185
15 May 20	15.61000 +1.38	15.86	13.82	14.13	198,366
14 May 20	14.23000 +0.17	14.61	13.11	13.72	134,940
13 May 20	14.06000 -1.77	15.64	13.95	15.64	119,783
12 May 20	15.83000 -0.44	16.41	15.81	16.31	86,293
11 May 20	16.27000 -0.50	16.61	15.87	16.50	117,593
08 May 20	16.77000 +0.76	17.30	16.02	16.42	137,793
07 May 20	16.01000 +0.46	16.72	15.68	15.75	98,479
06 May 20	15.55000 -0.26	16.34	15.49	15.86	75,649
05 May 20	15.81000 -0.69	17.18	15.73	16.91	98,916
04 May 20	16.50000 +0.60	16.55	15.64	15.83	88,996
01 May 20	15.90000 -0.85	16.42	15.23	16.18	161,712
30 Apr 20	16.75000 -1.89	18.00	15.01	18.00	357,266
29 Apr 20	18.64000 +1.87	19.56	17.07	17.40	186,646
28 Apr 20	16.77000 +0.32	16.93	15.91	16.93	151,587
27 Apr 20	16.45000 +0.82	17.48	15.78	15.82	156,767
24 Apr 20	15.63000 -0.13	15.91	14.65	15.81	89,916
23 Apr 20	15.76000 +0.27	16.14	15.22	15.66	85,054
22 Apr 20	15.49000 +0.38	16.24	15.29	15.55	119,526
21 Apr 20	15.11000 +0.75	15.35	13.61	13.89	109,024
20 Apr 20	14.36000 -0.85	15.70	14.24	15.04	138,297
17 Apr 20	15.21000 +1.83	15.57	13.59	13.91	110,600
16 Apr 20	13.38000 -0.16	14.07	12.80	13.75	69,490
15 Apr 20	13.54000 -0.41	13.81	12.98	13.50	75,584
14 Apr 20	13.95000 -0.41	15.35	13.83	14.82	69,127
13 Apr 20	14.36000 -0.03	14.45	13.51	14.45	64,332
09 Apr 20	14.39000 +1.22	14.63	13.19	13.64	84,690
08 Apr 20	13.17000 +0.50	13.49	12.95	13.07	75,175
07 Apr 20	12.67000 -0.72	14.46	12.32	14.09	95,317
06 Apr 20	13.39000 +1.29	13.47	12.60	12.78	193,069
03 Apr 20	12.10000 -0.19	12.74	11.56	12.33	101,920
02 Apr 20	12.29000 +0.59	12.69	11.67	11.86	89,843
01 Apr 20	11.70000 -1.35	13.12	11.63	12.54	120,375
31 Mar 20	13.05000 +0.01	14.12	12.58	13.17	114,718
30 Mar 20	13.04000 +0.38	13.68	12.68	12.68	88,516
27 Mar 20	12.66000 -2.04	14.07	12.51	14.04	166,889
26 Mar 20	14.70000 +1.65	14.75	13.21	13.26	140,286
25 Mar 20	13.05000 +0.97	13.78	11.87	12.19	123,004
24 Mar 20	12.08000 +1.41	13.01	11.42	11.42	158,552
23 Mar 20	10.67000 -0.82	11.27	10.02	10.50	174,699
20 Mar 20	11.49000 -0.76	12.54	10.97	12.37	226,178
19 Mar 20	12.25000 +2.23	12.35	9.92	10.04	194,435
18 Mar 20	10.02000 -1.34	11.47	10.00	10.87	442,450
17 Mar 20	11.36000 +0.85	12.37	10.55	10.94	302,658
16 Mar 20	10.51000 -1.07	11.51	10.27	10.37	326,802
13 Mar 20	11.58000 +0.80	12.80	11.13	11.75	337,031
12 Mar 20	10.78000 -5.75	15.80	10.77	15.02	304,128
11 Mar 20	16.53000 -1.31	17.67	16.34	17.50	137,141
10 Mar 20	17.84000 +0.34	18.56	16.75	18.56	193,204
09 Mar 20	17.50000 -2.63	19.31	17.46	18.41	108,618
06 Mar 20	20.13000 -0.55	20.89	19.20	19.82	116,183
05 Mar 20	20.68000 -1.25	22.02	20.50	21.34	124,222
04 Mar 20	21.93000 +1.15	22.77	21.15	21.41	136,911
03 Mar 20	20.78000 -0.06	22.73	20.51	21.00	150,360
02 Mar 20	20.84000 +0.84	20.85	19.09	20.10	161,152
28 Feb 20	20.00000 -1.90	21.58	19.45	20.01	263,257
27 Feb 20	21.90000 -4.45	25.29	17.25	23.72	591,649
26 Feb 20	26.35000 -0.71	28.14	25.72	27.29	157,809
25 Feb 20	27.06000 -1.16	28.43	26.92	28.43	130,273
24 Feb 20	28.22000 -1.42	29.02	28.13	28.23	100,965
21 Feb 20	29.64000 -0.39	29.88	28.66	29.88	139,396
20 Feb 20	30.03000 -1.43	31.32	29.43	31.26	111,538
19 Feb 20	31.46000 -3.35	35.15	31.43	34.70	129,639
18 Feb 20	34.81000 +0.76	34.99	33.70	33.95	62,597
14 Feb 20	34.05000 -0.39	35.12	33.86	34.47	40,708
13 Feb 20	34.44000 +0.11	35.36	33.83	34.14	52,815
12 Feb 20	34.33000 +0.63	34.99	33.72	33.98	74,449
11 Feb 20	33.70000 +0.07	34.12	33.42	33.76	57,449
10 Feb 20	33.63000 +0.63	33.89	32.84	32.84	60,310
07 Feb 20	33.00000 -0.98	33.77	32.52	33.75	41,354
06 Feb 20	33.98000 +0.18	35.20	33.79	34.01	74,034
05 Feb 20	33.80000 +1.76	33.87	31.81	32.53	98,109
04 Feb 20	32.04000 +0.49	32.70	31.61	32.08	96,989
03 Feb 20	31.55000 +0.24	32.31	31.29	31.59	74,232
31 Jan 20	31.31000 -0.67	31.92	30.55	31.70	78,626
30 Jan 20	31.98000 -0.25	32.52	31.43	31.99	36,160
29 Jan 20	32.23000 +0.36	32.60	31.45	31.85	36,377
28 Jan 20	31.87000 -0.29	33.14	31.41	32.62	68,974
27 Jan 20	32.16000 -1.19	33.24	32.00	32.51	79,049
24 Jan 20	33.35000 -1.10	34.90	32.90	34.87	75,258
23 Jan 20	34.45000 -0.15	34.82	33.88	34.50	165,983
22 Jan 20	34.60000 +0.68	34.81	33.64	34.16	64,309
21 Jan 20	33.92000 -1.05	35.47	33.82	35.00	55,442
17 Jan 20	34.97000 -1.11	36.47	34.81	36.10	75,148
16 Jan 20	36.08000 +1.93	36.25	34.49	34.49	67,070
15 Jan 20	34.15000 -0.47	35.05	34.01	34.63	79,663
14 Jan 20	34.62000 +0.26	35.14	33.88	34.29	58,241
13 Jan 20	34.36000 -0.01	34.72	33.94	34.48	74,238
10 Jan 20	34.37000 -1.57	35.94	34.28	35.80	65,915
09 Jan 20	35.94000 +0.77	36.53	35.10	35.51	95,475
08 Jan 20	35.17000 +1.29	35.55	33.87	33.87	104,534
07 Jan 20	33.88000 +0.03	34.15	33.12	33.73	68,721
06 Jan 20	33.85000 +0.31	33.88	32.88	33.14	48,972
03 Jan 20	33.54000 -0.09	33.82	32.78	33.08	59,168
02 Jan 20	33.63000 +0.07	33.83	32.91	33.83	70,739
31 Dec 19	33.56000 +0.33	33.81	32.81	33.03	88,656
30 Dec 19	33.23000 +0.14	33.34	31.87	33.16	66,866
27 Dec 19	33.09000 +0.42	33.47	31.90	32.79	71,555
26 Dec 19	32.67000 +0.22	32.79	31.32	32.35	91,540
24 Dec 19	32.45000 -0.46	33.19	31.70	32.98	76,628
23 Dec 19	32.91000 -4.21	37.69	32.63	37.15	253,908
20 Dec 19	37.12000 +0.30	37.40	35.73	36.85	208,025
19 Dec 19	36.82000 +0.87	36.94	35.76	35.90	144,717
18 Dec 19	35.95000 +1.65	36.04	34.30	34.42	175,890
17 Dec 19	34.30000 -0.20	34.64	33.63	34.52	102,004
16 Dec 19	34.50000 +0.31	35.24	34.26	34.51	79,552
13 Dec 19	34.19000 +0.09	34.60	33.87	33.88	71,497
12 Dec 19	34.10000 -0.15	35.38	33.82	34.17	124,884
11 Dec 19	34.25000 -0.25	34.56	34.00	34.56	136,994
10 Dec 19	34.50000 -0.16	34.99	34.21	34.45	129,028
09 Dec 19	34.66000 -0.26	35.30	34.39	34.68	88,761
06 Dec 19	34.92000 +0.90	35.10	34.07	34.47	112,790
05 Dec 19	34.02000 +0.97	35.28	32.80	33.01	198,239
04 Dec 19	33.05000 -0.32	34.29	32.81	33.65	118,658
03 Dec 19	33.37000 +1.47	33.55	31.33	31.37	118,541
02 Dec 19	31.90000 -0.48	32.50	30.86	32.50	127,553
29 Nov 19	32.38000 -0.37	33.33	32.32	32.66	28,842
27 Nov 19	32.75000 -0.11	33.39	32.56	33.06	77,233
26 Nov 19	32.86000 -1.10	34.89	32.45	34.02	245,940
25 Nov 19	33.96000 +1.99	34.42	32.00	32.00	144,374
22 Nov 19	31.97000 -0.34	32.72	31.13	32.53	73,993
21 Nov 19	32.31000 +0.30	32.46	30.94	32.24	96,758
20 Nov 19	32.01000 -0.65	32.92	31.57	32.37	118,473
19 Nov 19	32.66000 -1.20	34.43	32.58	34.05	92,053
18 Nov 19	33.86000 -1.14	34.93	33.39	34.93	84,289
15 Nov 19	35.00000 +0.17	35.65	34.80	35.06	94,901
14 Nov 19	34.83000 +0.18	35.50	33.25	34.61	228,391
13 Nov 19	34.65000 -1.93	36.56	34.45	36.37	99,411
12 Nov 19	36.58000 -0.37	38.17	36.43	37.03	109,049
11 Nov 19	36.95000 -0.03	36.95	36.18	36.77	57,467
08 Nov 19	36.98000 +0.65	37.00	35.54	36.23	101,808
07 Nov 19	36.33000 +1.35	36.37	35.27	35.50	85,549
06 Nov 19	34.98000 -1.65	37.00	34.60	36.94	61,695
05 Nov 19	36.63000 +2.38	37.02	33.81	34.28	139,951
04 Nov 19	34.25000 -1.31	36.71	33.53	36.01	126,546
01 Nov 19	35.56000 -0.04	36.89	34.81	35.78	102,967
31 Oct 19	35.60000 -6.63	43.31	35.21	42.51	297,435
30 Oct 19	42.23000 +0.14	42.69	41.27	42.09	85,637
29 Oct 19	42.09000 -0.21	42.98	41.80	42.11	72,424
28 Oct 19	42.30000 +0.83	42.61	41.13	41.86	67,044
25 Oct 19	41.47000 -0.09	42.15	41.02	41.45	45,793
24 Oct 19	41.56000 +1.51	41.61	39.99	40.28	71,294
23 Oct 19	40.05000 +1.42	40.41	38.19	38.36	95,680
22 Oct 19	38.63000 -0.55	39.55	38.18	39.18	43,758
21 Oct 19	39.18000 +1.52	39.27	37.50	38.18	49,585
18 Oct 19	37.66000 -1.06	39.13	37.06	38.38	72,704
17 Oct 19	38.72000 +0.45	39.30	37.97	38.52	57,584
16 Oct 19	38.27000 +0.71	38.36	37.07	37.38	57,937
15 Oct 19	37.56000 +0.71	38.19	36.76	36.95	69,536
14 Oct 19	36.85000 -1.64	38.95	36.65	38.33	70,834
11 Oct 19	38.49000 +1.65	39.40	36.76	37.47	85,602
10 Oct 19	36.84000 -1.67	39.00	36.79	38.59	90,957
09 Oct 19	38.51000 +0.89	38.99	37.78	38.05	83,523
08 Oct 19	37.62000 -1.17	38.55	37.13	38.34	89,524
07 Oct 19	38.79000 +1.20	39.55	37.59	37.65	147,145
04 Oct 19	37.59000 +0.28	38.39	36.49	37.43	88,020
03 Oct 19	37.31000 +0.32	38.04	36.51	36.93	67,383
02 Oct 19	36.99000 -0.30	37.63	35.61	37.04	111,178
01 Oct 19	37.29000 -1.80	39.40	37.20	39.38	93,343
30 Sep 19	39.09000 -0.66	40.26	38.99	39.90	74,958
27 Sep 19	39.75000 -1.79	41.70	39.45	41.65	74,112
26 Sep 19	41.54000 -0.61	43.13	41.32	41.97	60,215
25 Sep 19	42.15000 +0.52	42.38	40.75	41.71	84,109
24 Sep 19	41.63000 -1.81	43.63	40.73	43.63	191,269
23 Sep 19	43.44000 -0.76	44.05	42.40	43.73	145,093
20 Sep 19	44.20000 +0.55	44.40	42.16	43.56	224,959
19 Sep 19	43.65000 -0.20	44.40	42.80	43.93	147,276
18 Sep 19	43.85000 +0.59	43.89	41.50	43.26	162,872
17 Sep 19	43.26000 -1.54	44.71	42.85	44.71	92,964
16 Sep 19	44.80000 +0.23	46.34	43.50	44.33	92,983
13 Sep 19	44.57000 +0.01	46.15	44.18	44.48	94,934
12 Sep 19	44.56000 +3.54	44.88	40.93	41.76	160,324
11 Sep 19	41.02000 +2.42	41.18	38.20	38.31	97,544
10 Sep 19	38.60000 +0.07	39.72	37.72	38.28	54,336
09 Sep 19	38.53000 -4.14	42.95	37.86	42.95	160,212
06 Sep 19	42.67000 +0.07	43.14	41.99	42.87	71,077
05 Sep 19	42.60000 +1.86	42.66	40.63	41.34	95,273
04 Sep 19	40.74000 +0.64	41.23	40.06	40.40	58,349
03 Sep 19	40.10000 +0.56	40.87	39.19	39.19	132,628
30 Aug 19	39.54000 +0.35	39.63	38.74	38.74	61,995
29 Aug 19	39.19000 +0.92	39.37	38.47	38.86	52,201
28 Aug 19	38.27000 +0.38	38.68	36.64	37.50	63,397
27 Aug 19	37.89000 -1.10	39.69	37.83	39.28	78,003
26 Aug 19	38.99000 +0.49	39.39	38.17	39.08	67,401
23 Aug 19	38.50000 -0.92	41.25	38.39	39.37	109,716
22 Aug 19	39.42000 -1.04	40.94	38.97	40.18	142,034
21 Aug 19	40.46000 +0.22	41.26	40.12	40.84	101,014
20 Aug 19	40.24000 -0.40	41.05	39.79	40.58	106,992
19 Aug 19	40.64000 -0.16	42.32	40.07	41.43	88,177
16 Aug 19	40.80000 +0.51	41.42	40.00	40.80	167,275
15 Aug 19	40.29000 -1.01	41.49	39.74	41.28	209,076
14 Aug 19	41.30000 -2.16	42.75	40.25	42.61	97,231
13 Aug 19	43.46000 +0.90	44.31	42.29	42.29	93,691
12 Aug 19	42.56000 -2.62	45.01	42.34	44.91	79,268
09 Aug 19	45.18000 -1.31	46.66	45.09	46.50	90,419
08 Aug 19	46.49000 +2.04	46.66	44.88	44.88	108,180
07 Aug 19	44.45000 -0.20	44.90	43.35	43.82	60,417
06 Aug 19	44.65000 +1.07	44.99	42.81	43.91	83,491
05 Aug 19	43.58000 -1.66	44.05	42.12	44.05	113,594
02 Aug 19	45.24000 +0.08	45.58	43.85	45.15	77,463
01 Aug 19	45.16000 -0.02	46.67	44.86	44.86	101,399
31 Jul 19	45.18000 -1.29	46.99	44.92	46.71	104,520
30 Jul 19	46.47000 -1.36	47.99	46.13	47.56	120,515
29 Jul 19	47.83000 -0.72	49.10	45.81	48.64	122,177
26 Jul 19	48.55000 -0.07	51.35	48.45	48.89	196,100
25 Jul 19	48.62000 +4.64	50.45	44.86	44.86	305,981
24 Jul 19	43.98000 +1.34	44.52	41.76	42.57	177,473
23 Jul 19	42.64000 +0.25	43.46	41.50	42.72	125,085
22 Jul 19	42.39000 -1.64	44.60	42.32	44.19	89,939
19 Jul 19	44.03000 -0.14	45.51	43.59	44.66	144,111
18 Jul 19	44.17000 -0.01	45.09	43.49	44.14	75,638
17 Jul 19	44.18000 -1.53	46.16	42.94	45.70	136,777
16 Jul 19	45.71000 -1.39	47.50	45.66	47.05	78,194
15 Jul 19	47.10000 +1.53	47.23	44.69	45.59	73,105
12 Jul 19	45.57000 -0.10	46.26	44.29	45.61	98,108
11 Jul 19	45.67000 -1.40	47.34	44.78	46.92	81,213
10 Jul 19	47.07000 +0.97	47.67	45.77	46.33	94,530
09 Jul 19	46.10000 +1.15	46.20	44.64	44.74	82,860
08 Jul 19	44.95000 -1.63	46.50	44.53	46.12	77,601
05 Jul 19	46.58000 +1.14	46.59	44.71	45.10	83,916
03 Jul 19	45.44000 -0.33	45.95	44.70	45.86	57,679
02 Jul 19	45.77000 +0.16	46.38	44.00	45.37	125,322
01 Jul 19	45.61000 +1.22	47.20	44.62	45.00	205,770
28 Jun 19	44.39000 +0.53	44.58	43.50	43.63	200,467
27 Jun 19	43.86000 +1.77	44.63	42.12	42.12	104,816
26 Jun 19	42.09000 +0.19	43.25	41.55	42.15	79,905
25 Jun 19	41.90000 -0.71	44.43	41.30	42.51	145,913
24 Jun 19	42.61000 -0.12	43.69	41.01	42.49	151,047
21 Jun 19	42.73000 -3.19	45.80	41.85	45.80	361,279
20 Jun 19	45.92000 -5.51	52.37	45.57	51.50	227,506
19 Jun 19	51.43000 +0.38	52.12	50.51	50.96	245,412
18 Jun 19	51.05000 -0.32	52.90	50.77	51.84	86,020
17 Jun 19	51.37000 +0.78	52.16	50.34	50.87	82,849
14 Jun 19	50.59000 -0.01	51.10	50.09	50.64	106,219
13 Jun 19	50.60000 -1.12	52.49	50.38	51.87	87,738
12 Jun 19	51.72000 +0.74	51.72	50.02	50.93	47,847
11 Jun 19	50.98000 -1.85	53.91	50.05	53.27	78,413
10 Jun 19	52.83000 -0.95	55.13	51.68	54.56	92,085
07 Jun 19	53.78000 +3.85	54.38	50.15	50.15	117,985
06 Jun 19	49.93000 -3.83	53.83	49.02	53.73	140,281
05 Jun 19	53.76000 +0.98	54.29	50.67	53.08	122,487
04 Jun 19	52.78000 +1.57	52.94	49.93	51.90	182,985
03 Jun 19	51.21000 -1.35	53.17	48.89	52.66	320,942
31 May 19	52.56000 -0.36	54.04	50.50	51.90	303,646
30 May 19	52.92000 -11.86	60.34	52.86	59.64	428,129
29 May 19	64.78000 -0.78	66.00	63.59	65.38	277,580
28 May 19	65.56000 +1.46	66.50	64.77	65.42	306,922
24 May 19	64.10000 +0.43	64.58	62.14	63.83	176,410
23 May 19	63.67000 +0.17	64.22	61.51	62.46	224,202
22 May 19	63.50000 -0.20	65.91	62.70	63.87	219,869
21 May 19	63.70000 +4.94	63.99	58.54	58.93	428,612
20 May 19	58.76000 +0.71	59.78	57.69	58.00	139,011
17 May 19	58.05000 -1.92	59.95	57.52	59.11	136,264
16 May 19	59.97000 -0.08	62.00	59.42	60.28	186,401
15 May 19	60.05000 +0.66	62.10	58.52	58.52	291,520
14 May 19	59.39000 +4.36	60.05	54.52	55.24	224,113
13 May 19	55.03000 -3.25	57.58	53.53	56.95	166,708
10 May 19	58.28000 +0.52	59.79	55.55	57.00	321,749
09 May 19	57.76000 -3.16	60.25	57.50	59.65	330,082
08 May 19	60.92000 +6.32	61.88	54.00	54.54	412,745
07 May 19	54.60000 -0.33	55.11	51.00	53.00	303,773
06 May 19	54.93000 +6.97	56.60	46.22	47.00	500,936
03 May 19	47.96000 +0.04	50.40	47.20	47.51	485,257
02 May 19	47.92000 +14.82	50.80	39.00	40.00	1,929,689
01 May 19	33.10000 +3.31	33.36	28.86	30.29	386,126
30 Apr 19	29.79000 -1.21	31.81	29.66	31.24	93,042
29 Apr 19	31.00000 -0.60	31.82	30.76	31.59	90,512
26 Apr 19	31.60000 +0.82	31.80	30.22	30.85	59,824
25 Apr 19	30.78000 +0.92	30.91	29.52	29.76	86,530
24 Apr 19	29.86000 +1.60	29.96	27.65	28.26	151,228
23 Apr 19	28.26000 +0.29	28.51	27.59	28.03	96,479
22 Apr 19	27.97000 -0.03	28.99	27.56	27.86	100,657
18 Apr 19	28.00000 -0.12	28.40	27.34	27.97	97,102
17 Apr 19	28.12000 -1.84	30.00	27.66	30.00	138,163
16 Apr 19	29.96000 +0.06	30.17	29.49	30.09	72,508
15 Apr 19	29.90000 -1.22	31.30	29.87	31.09	63,482
12 Apr 19	31.12000 -0.07	31.37	30.50	31.37	78,542
11 Apr 19	31.19000 +0.69	31.33	30.39	30.60	132,906
10 Apr 19	30.50000 +0.54	30.93	29.81	29.97	98,177
09 Apr 19	29.96000 -0.44	30.70	29.52	30.29	65,848
08 Apr 19	30.40000 -1.04	31.35	30.31	31.35	52,950
05 Apr 19	31.44000 +0.10	31.88	30.98	31.35	63,781
04 Apr 19	31.34000 -0.10	31.76	30.73	31.44	112,107
03 Apr 19	31.44000 -2.56	34.21	31.40	34.21	113,886
02 Apr 19	34.00000 +1.12	34.19	32.32	32.89	96,157
01 Apr 19	32.88000 +1.50	33.31	31.41	31.73	197,758
29 Mar 19	31.38000 -0.99	32.97	31.27	32.70	48,093
28 Mar 19	32.37000 +0.54	32.50	31.40	31.80	40,664
27 Mar 19	31.83000 -1.22	32.90	31.30	32.90	52,040
26 Mar 19	33.05000 +0.26	33.55	32.76	33.25	43,694
25 Mar 19	32.79000 +0.84	33.13	30.87	31.67	68,448
22 Mar 19	31.95000 -2.27	34.60	31.69	34.21	72,745
21 Mar 19	34.22000 +0.51	34.80	33.43	33.43	68,622
20 Mar 19	33.71000 +0.12	34.00	32.79	33.49	79,180
19 Mar 19	33.59000 +1.77	33.59	31.49	32.00	94,754
18 Mar 19	31.82000 +1.09	31.88	30.44	30.44	119,900
15 Mar 19	30.73000 +0.67	31.14	29.69	30.08	233,776
14 Mar 19	30.06000 -0.05	30.48	29.68	30.12	78,691
13 Mar 19	30.11000 +0.25	30.61	29.47	30.04	76,354
12 Mar 19	29.86000 +0.68	30.37	29.19	29.19	80,535
11 Mar 19	29.18000 -0.46	30.31	28.83	29.69	119,461
08 Mar 19	29.64000 +0.05	29.91	29.19	29.34	74,022
07 Mar 19	29.59000 -0.05	30.04	29.03	29.63	76,793
06 Mar 19	29.64000 -0.39	29.98	29.11	29.98	70,733
05 Mar 19	30.03000 -0.04	30.83	29.33	30.19	52,228
04 Mar 19	30.07000 -0.84	31.30	29.60	31.12	72,402
01 Mar 19	30.91000 +0.74	31.70	29.80	30.43	102,975
28 Feb 19	30.17000 -0.44	31.00	29.55	30.57	88,118
27 Feb 19	30.61000 +0.28	31.13	29.75	30.34	78,589
26 Feb 19	30.33000 +0.04	31.24	29.39	30.28	115,048
25 Feb 19	30.29000 +1.12	30.98	29.05	29.05	151,328
22 Feb 19	29.17000 +3.61	30.36	24.28	24.28	222,946
21 Feb 19	25.56000 +1.01	25.70	23.89	24.50	112,952
20 Feb 19	24.55000 +0.55	24.73	23.36	24.04	77,797
19 Feb 19	24.00000 +0.72	24.31	23.29	23.29	71,085
15 Feb 19	23.28000 +0.14	23.74	22.96	23.16	38,166
14 Feb 19	23.14000 -0.29	23.94	23.03	23.25	46,805
13 Feb 19	23.43000 -0.28	23.83	22.98	23.82	48,528
12 Feb 19	23.71000 +0.90	23.74	22.55	22.99	92,946
11 Feb 19	22.81000 +0.23	22.82	22.01	22.75	53,319
08 Feb 19	22.58000 +0.34	22.69	21.90	22.04	68,970
07 Feb 19	22.24000 +0.13	22.72	21.09	21.93	70,108
06 Feb 19	22.11000 +0.09	22.30	21.78	22.01	67,534
05 Feb 19	22.02000 +0.96	22.14	21.04	21.33	143,111
04 Feb 19	21.06000 +0.37	22.09	20.71	20.71	176,601
01 Feb 19	20.69000 +1.20	20.74	19.40	19.60	131,004
31 Jan 19	19.49000 +0.24	19.81	18.90	19.23	108,977
30 Jan 19	19.25000 -0.03	19.65	18.82	19.41	58,621
29 Jan 19	19.28000 +0.27	19.51	18.58	19.11	61,977
28 Jan 19	19.01000 -0.64	19.64	18.83	19.43	83,011
25 Jan 19	19.65000 +0.89	20.15	18.94	18.94	70,065
24 Jan 19	18.76000 -0.05	19.45	18.45	18.80	46,289
23 Jan 19	18.81000 -0.06	19.64	18.02	18.90	76,494
22 Jan 19	18.87000 -0.15	19.48	18.30	19.09	95,610
18 Jan 19	19.02000 +0.30	19.29	17.90	18.82	236,336
17 Jan 19	18.72000 -0.48	19.70	18.00	18.95	87,672
16 Jan 19	19.20000 +0.82	19.27	18.15	18.47	79,933
15 Jan 19	18.38000 +0.24	18.49	17.93	18.15	38,689
14 Jan 19	18.14000 -0.62	19.44	18.04	18.60	77,093
11 Jan 19	18.76000 +0.74	18.91	17.89	17.89	66,831
10 Jan 19	18.02000 +0.59	18.33	17.30	17.30	60,133
09 Jan 19	17.43000 +0.14	18.11	17.20	17.50	42,749
08 Jan 19	17.29000 -0.64	18.61	17.07	18.11	70,015
07 Jan 19	17.93000 +1.06	18.59	16.91	16.91	67,582
04 Jan 19	16.87000 +1.49	16.98	15.60	15.60	48,578
03 Jan 19	15.38000 -0.67	16.07	15.15	15.88	51,514
02 Jan 19	16.05000 +1.55	16.30	14.19	14.19	81,250
31 Dec 18	14.50000 -1.34	15.86	14.03	15.84	209,719
28 Dec 18	15.84000 +0.81	16.22	14.39	15.03	159,774
27 Dec 18	15.03000 +0.10	15.41	14.28	14.78	180,007
26 Dec 18	14.93000 +0.57	15.30	14.09	14.74	187,223
24 Dec 18	14.36000 -0.88	15.60	14.23	15.01	71,246
21 Dec 18	15.24000 -1.29	16.98	14.86	16.56	122,092
20 Dec 18	16.53000 -0.42	17.28	15.56	16.96	101,074
19 Dec 18	16.95000 -0.49	17.84	16.79	17.45	97,383
18 Dec 18	17.44000 +0.17	18.09	17.29	17.37	58,806
17 Dec 18	17.27000 -0.84	18.67	17.04	17.96	79,035
14 Dec 18	18.11000 -0.30	18.74	17.77	18.23	43,601
13 Dec 18	18.41000 -0.27	19.30	18.23	18.89	69,462
12 Dec 18	18.68000 +0.59	19.33	18.49	18.49	56,377
11 Dec 18	18.09000 -0.79	19.23	18.00	19.16	66,787
10 Dec 18	18.88000 -0.39	19.26	18.50	19.16	90,820
07 Dec 18	19.27000 -0.73	20.57	19.05	20.01	64,295
06 Dec 18	20.00000 -0.04	20.33	19.65	19.71	76,722
04 Dec 18	20.04000 -0.13	21.01	19.86	20.18	81,368
03 Dec 18	20.17000 +0.05	20.75	18.96	20.36	64,360
30 Nov 18	20.12000 +0.38	20.40	19.54	19.55	82,650
29 Nov 18	19.74000 -0.08	20.26	18.51	19.63	94,796
28 Nov 18	19.82000 +0.76	20.24	18.92	19.06	137,835
27 Nov 18	19.06000 -0.14	19.90	18.69	19.09	72,969
26 Nov 18	19.20000 -0.55	20.40	18.40	19.90	113,228
23 Nov 18	19.75000 +0.48	20.70	19.11	19.11	17,896
21 Nov 18	19.27000 +0.24	20.12	18.93	19.27	31,680
20 Nov 18	19.03000 -0.80	20.05	18.94	19.50	52,759
19 Nov 18	19.83000 -1.77	21.54	19.70	21.54	80,170
16 Nov 18	21.60000 +1.13	21.72	20.30	20.30	44,109
15 Nov 18	20.47000 +0.81	20.58	19.51	19.51	43,107
14 Nov 18	19.66000 -0.85	21.68	19.54	20.66	53,283
13 Nov 18	20.51000 -0.22	21.16	20.18	20.78	45,715
12 Nov 18	20.73000 -0.49	21.15	20.01	21.15	45,664
09 Nov 18	21.22000 -0.76	22.35	20.88	21.70	40,591
08 Nov 18	21.98000 +0.53	22.09	21.49	21.49	31,626
07 Nov 18	21.45000 +0.15	21.90	21.05	21.43	49,404
06 Nov 18	21.30000 +0.80	21.47	20.41	20.41	35,913
05 Nov 18	20.50000 +0.25	21.56	20.30	20.30	62,290
02 Nov 18	20.25000 -1.47	22.12	19.70	21.70	125,303
01 Nov 18	21.72000 -3.41	25.25	20.27	24.71	225,206
31 Oct 18	25.13000 -1.29	26.89	24.75	26.74	93,212
30 Oct 18	26.42000 +0.10	27.68	26.14	26.21	38,476
29 Oct 18	26.32000 -0.48	27.42	26.01	27.25	38,024
26 Oct 18	26.80000 -0.68	27.70	26.29	26.97	33,883
25 Oct 18	27.48000 +1.48	28.07	25.52	26.17	55,503
24 Oct 18	26.00000 -0.14	27.05	25.55	26.15	38,730
23 Oct 18	26.14000 -0.13	27.00	25.54	25.77	32,103
22 Oct 18	26.27000 -0.24	27.16	26.07	26.60	26,894
19 Oct 18	26.51000 -1.33	28.07	26.42	27.88	43,753
18 Oct 18	27.84000 -0.17	28.00	26.80	27.82	38,791
17 Oct 18	28.01000 +0.27	28.12	27.44	27.71	33,174
16 Oct 18	27.74000 +1.57	27.86	26.00	26.20	61,704
15 Oct 18	26.17000 +0.04	27.10	26.00	26.23	59,539
12 Oct 18	26.13000 +0.58	26.63	25.83	26.10	38,785
11 Oct 18	25.55000 +0.52	27.19	25.00	25.00	70,531
10 Oct 18	25.03000 -2.15	27.34	25.01	27.06	60,732
09 Oct 18	27.18000 +0.73	27.47	26.31	26.31	55,357
08 Oct 18	26.45000 -0.53	27.78	25.95	26.82	35,144
05 Oct 18	26.98000 -1.74	29.18	26.58	28.73	55,005
04 Oct 18	28.72000 -0.97	29.70	28.56	29.70	37,654
03 Oct 18	29.69000 -0.23	30.00	29.50	29.95	60,242
02 Oct 18	29.92000 -1.78	31.88	29.60	31.72	59,335
01 Oct 18	31.70000 +0.25	31.98	31.27	31.53	60,597
28 Sep 18	31.45000 +1.10	31.55	30.30	30.30	51,992
27 Sep 18	30.35000 -0.15	30.80	29.95	30.50	53,265
26 Sep 18	30.50000 -0.05	31.00	30.30	30.50	43,370
25 Sep 18	30.55000 +0.00	31.00	30.10	30.86	46,474
24 Sep 18	30.55000 -0.95	31.60	30.40	31.40	36,398
21 Sep 18	31.50000 -0.45	32.85	30.81	31.90	151,529
20 Sep 18	31.95000 +1.40	32.15	30.65	30.65	103,221
19 Sep 18	30.55000 +0.55	30.65	29.50	29.95	50,575
18 Sep 18	30.00000 +0.90	30.10	29.00	29.00	36,377
17 Sep 18	29.10000 -0.10	29.62	28.80	29.05	51,334
14 Sep 18	29.20000 +0.10	29.75	29.00	29.10	21,621
13 Sep 18	29.10000 +0.00	30.59	29.00	29.20	49,913
12 Sep 18	29.10000 -1.60	30.95	29.00	30.70	48,898
11 Sep 18	30.70000 -0.60	31.70	30.45	31.30	37,013
10 Sep 18	31.30000 +0.00	31.70	30.70	31.40	65,457
07 Sep 18	31.30000 +1.10	31.70	30.05	30.05	65,241
06 Sep 18	30.20000 +0.15	30.35	29.40	30.20	40,845
05 Sep 18	30.05000 +0.15	30.35	28.01	29.85	38,630
04 Sep 18	29.90000 +0.35	30.00	28.83	29.50	42,665
31 Aug 18	29.55000 +0.10	29.85	27.64	29.35	57,188
30 Aug 18	29.45000 +1.00	29.70	28.40	28.40	64,958
29 Aug 18	28.45000 +1.00	28.60	27.50	27.50	47,976
28 Aug 18	27.45000 +0.35	27.60	27.05	27.15	18,427
27 Aug 18	27.10000 +1.00	27.50	26.10	26.20	39,531
24 Aug 18	26.10000 +1.10	26.32	24.95	24.95	50,945
23 Aug 18	25.00000 +0.12	25.55	24.55	25.00	66,636
22 Aug 18	24.88000 -0.47	26.15	24.85	25.30	103,231
21 Aug 18	25.35000 -3.15	29.27	25.30	28.45	88,500
20 Aug 18	28.50000 -0.15	29.05	28.00	28.70	37,545
17 Aug 18	28.65000 -0.25	29.00	28.55	28.75	44,486
16 Aug 18	28.90000 +0.10	29.00	28.45	28.90	31,896
15 Aug 18	28.80000 -1.00	29.65	28.55	29.45	37,070
14 Aug 18	29.80000 -0.10	30.65	29.58	30.00	20,489
13 Aug 18	29.90000 -0.45	30.71	29.85	30.40	64,433
10 Aug 18	30.35000 +0.15	30.83	30.00	30.05	51,629
09 Aug 18	30.20000 +0.60	30.65	29.30	29.65	71,935
08 Aug 18	29.60000 +0.25	29.95	29.35	29.35	52,439
07 Aug 18	29.35000 +0.80	29.40	28.70	28.70	46,215
06 Aug 18	28.55000 +0.25	28.65	27.90	28.25	42,392
03 Aug 18	28.30000 -0.10	28.45	27.80	28.25	46,287
02 Aug 18	28.40000 -1.65	29.70	27.96	28.95	94,673
01 Aug 18	30.05000 -0.05	30.30	29.70	30.05	55,171
31 Jul 18	30.10000 +0.05	30.75	29.95	30.15	63,981
30 Jul 18	30.05000 +0.20	30.45	29.75	29.95	80,772
27 Jul 18	29.85000 -0.40	30.40	29.25	30.30	88,766
26 Jul 18	30.25000 +0.45	30.65	29.70	29.70	64,855
25 Jul 18	29.80000 -0.20	30.45	29.50	30.05	66,438
24 Jul 18	30.00000 -0.95	32.40	30.00	31.05	50,624
23 Jul 18	30.95000 +0.30	31.15	30.35	31.15	27,480
20 Jul 18	30.65000 +0.60	31.15	30.00	30.00	78,043
19 Jul 18	30.05000 +0.05	30.45	29.76	29.95	35,969
18 Jul 18	30.00000 +0.40	30.30	29.00	29.60	36,909
17 Jul 18	29.60000 -0.45	30.65	29.55	29.90	35,588
16 Jul 18	30.05000 -0.20	30.65	29.66	30.15	30,154
13 Jul 18	30.25000 +0.10	30.75	29.90	30.15	33,063
12 Jul 18	30.15000 +1.00	30.35	29.00	29.20	26,740
11 Jul 18	29.15000 +0.45	29.35	28.03	28.55	36,845
10 Jul 18	28.70000 +0.00	28.90	27.85	28.70	43,742
09 Jul 18	28.70000 +0.30	29.11	28.35	28.55	34,444
06 Jul 18	28.40000 -0.65	29.55	28.35	29.05	30,954
05 Jul 18	29.05000 +1.15	29.35	27.85	28.05	54,576
03 Jul 18	27.90000 +0.35	28.30	27.50	27.50	26,409
02 Jul 18	27.55000 +0.75	27.85	26.60	26.60	33,353
29 Jun 18	26.80000 +0.15	27.00	26.13	26.80	71,145
28 Jun 18	26.65000 -0.50	27.50	26.50	27.10	55,740
27 Jun 18	27.15000 -1.30	29.05	27.00	28.65	88,718
26 Jun 18	28.45000 -0.65	30.10	28.30	29.15	68,397
25 Jun 18	29.10000 -1.25	30.20	28.50	30.20	78,775
22 Jun 18	30.35000 +0.35	30.45	29.46	30.05	149,718
21 Jun 18	30.00000 -1.35	31.75	29.85	31.50	71,123
20 Jun 18	31.35000 -0.55	32.30	30.50	32.00	66,841
19 Jun 18	31.90000 -0.05	32.35	31.36	31.80	82,708
18 Jun 18	31.95000 -0.90	33.10	31.55	32.75	64,873
15 Jun 18	32.85000 +0.95	33.40	31.65	31.65	129,778
14 Jun 18	31.90000 +1.70	32.00	30.00	30.15	83,535
13 Jun 18	30.20000 +1.35	30.50	28.75	28.90	91,248
12 Jun 18	28.85000 +0.15	29.50	28.30	28.65	84,618
11 Jun 18	28.70000 +0.55	28.73	27.95	28.30	56,052
08 Jun 18	28.15000 -0.55	28.90	28.05	28.70	54,682
07 Jun 18	28.70000 -1.30	30.12	28.60	30.00	41,892
06 Jun 18	30.00000 +0.15	30.55	29.60	29.85	78,541
05 Jun 18	29.85000 +0.00	30.25	29.15	29.85	60,457
04 Jun 18	29.85000 -0.60	30.60	29.65	30.50	45,337
01 Jun 18	30.45000 +1.20	30.85	29.30	29.35	107,489
31 May 18	29.25000 -0.05	29.80	28.95	29.30	38,492
30 May 18	29.30000 +0.60	29.65	28.80	28.80	76,747
29 May 18	28.70000 -0.15	29.45	28.30	28.75	65,064
25 May 18	28.85000 +0.05	29.05	28.55	28.85	32,173
24 May 18	28.80000 -0.25	29.35	28.65	28.90	41,961
23 May 18	29.05000 +0.40	29.35	28.50	28.55	61,915
22 May 18	28.65000 +0.35	28.66	28.10	28.35	62,286
21 May 18	28.30000 +0.35	28.45	27.75	28.10	52,959
18 May 18	27.95000 -0.60	28.85	27.80	28.45	74,392
17 May 18	28.55000 -0.55	29.45	28.15	29.05	70,606
16 May 18	29.10000 +0.05	29.73	28.95	29.00	48,646
15 May 18	29.05000 -0.10	29.15	28.58	29.00	43,372
14 May 18	29.15000 +0.25	29.28	28.65	28.95	69,075
11 May 18	28.90000 -0.55	29.79	28.70	29.50	31,142
10 May 18	29.45000 +0.00	30.05	29.20	29.50	57,415
09 May 18	29.45000 -0.10	29.89	28.85	29.65	63,012
08 May 18	29.55000 +1.10	30.55	28.30	28.30	106,410
07 May 18	28.45000 +0.85	28.90	27.70	27.90	65,185
04 May 18	27.60000 +0.30	28.11	27.05	27.20	60,221
03 May 18	27.30000 -0.30	27.75	27.00	27.50	44,704
02 May 18	27.60000 +0.05	28.16	27.45	27.95	66,019
01 May 18	27.55000 -1.30	28.75	27.35	28.70	82,203
30 Apr 18	28.85000 +0.15	29.10	27.90	28.95	84,089
27 Apr 18	28.70000 +2.90	29.65	25.20	25.85	252,902
26 Apr 18	25.80000 -1.05	27.35	24.47	27.10	161,360
25 Apr 18	26.85000 +0.85	27.35	25.70	26.00	104,874
24 Apr 18	26.00000 -0.15	26.35	25.65	26.15	53,710
23 Apr 18	26.15000 -2.80	29.05	26.15	29.00	115,467
20 Apr 18	28.95000 +0.55	29.05	27.95	28.25	84,330
19 Apr 18	28.40000 +0.05	28.85	27.90	28.20	46,667
18 Apr 18	28.35000 +0.80	28.45	27.55	27.60	52,367
17 Apr 18	27.55000 +1.25	27.70	26.41	26.50	59,949
16 Apr 18	26.30000 -0.10	26.75	26.30	26.75	29,133
13 Apr 18	26.40000 -0.05	26.60	26.20	26.55	56,241
12 Apr 18	26.45000 +0.25	26.55	26.05	26.35	86,035
11 Apr 18	26.20000 +0.05	26.45	25.81	25.95	78,530
10 Apr 18	26.15000 +1.10	26.30	25.20	25.20	70,465
09 Apr 18	25.05000 +0.00	25.40	24.90	25.15	83,238
06 Apr 18	25.05000 -0.40	25.60	24.73	25.30	49,674
05 Apr 18	25.45000 +1.00	25.70	24.45	24.60	82,641
04 Apr 18	24.45000 +1.30	24.55	22.85	22.85	75,986
03 Apr 18	23.15000 -0.25	23.95	22.95	23.50	73,739
02 Apr 18	23.40000 -0.55	24.20	23.00	24.00	50,258
29 Mar 18	23.95000 -0.80	25.00	23.90	24.80	139,155
28 Mar 18	24.75000 -0.25	25.10	24.50	25.00	50,971
27 Mar 18	25.00000 -1.35	26.53	24.85	26.35	64,904
26 Mar 18	26.35000 +0.90	26.35	25.35	25.85	81,984
23 Mar 18	25.45000 -0.40	26.73	25.45	25.85	77,478
22 Mar 18	25.85000 -0.40	27.75	25.75	26.05	67,455
21 Mar 18	26.25000 -0.70	27.95	26.00	26.90	108,906
20 Mar 18	26.95000 -0.85	27.90	26.85	27.80	81,650
19 Mar 18	27.80000 -0.60	28.38	27.75	28.35	82,568
16 Mar 18	28.40000 +0.15	28.95	28.20	28.30	69,872
15 Mar 18	28.25000 -0.70	29.40	28.15	29.00	68,223
14 Mar 18	28.95000 +0.00	29.30	28.50	28.90	55,935
13 Mar 18	28.95000 -0.20	29.50	28.90	29.35	58,784
12 Mar 18	29.15000 -0.05	29.73	28.95	29.05	62,954
09 Mar 18	29.20000 +1.20	29.20	27.95	28.20	56,661
08 Mar 18	28.00000 -0.10	28.65	27.55	28.10	59,241
07 Mar 18	28.10000 -0.10	29.15	27.90	28.10	64,262
06 Mar 18	28.20000 +0.55	28.25	27.50	27.75	62,708
05 Mar 18	27.65000 +0.95	27.95	26.55	26.55	63,966
02 Mar 18	26.70000 +0.40	27.15	25.90	26.00	87,432
01 Mar 18	26.30000 +0.40	26.65	26.05	26.15	78,777
28 Feb 18	25.90000 -0.05	26.30	25.65	26.10	68,333
27 Feb 18	25.95000 -0.60	26.85	25.80	26.50	53,161
26 Feb 18	26.55000 -0.50	27.30	25.80	27.20	77,860
23 Feb 18	27.05000 +0.50	27.75	25.68	26.55	148,509
22 Feb 18	26.55000 -4.00	30.65	26.02	30.55	414,802
21 Feb 18	30.55000 -1.00	32.45	30.35	31.60	54,956
20 Feb 18	31.55000 +0.40	32.20	31.05	31.05	85,036
16 Feb 18	31.15000 +0.85	31.20	30.20	30.25	56,661
15 Feb 18	30.30000 +0.55	30.55	29.75	29.80	49,418
14 Feb 18	29.75000 -0.40	30.40	29.30	30.00	243,769
13 Feb 18	30.15000 +1.10	30.25	28.95	28.95	81,071
12 Feb 18	29.05000 +0.30	29.25	28.18	28.90	70,672
09 Feb 18	28.75000 -0.10	29.35	27.60	29.10	110,528
08 Feb 18	28.85000 +0.25	29.50	28.10	28.80	120,672
07 Feb 18	28.60000 -0.05	29.80	28.45	28.70	93,662
06 Feb 18	28.65000 -0.15	29.30	28.05	28.25	116,683
05 Feb 18	28.80000 -0.75	29.80	28.65	29.35	128,904
02 Feb 18	29.55000 -1.15	30.65	29.30	30.50	93,263
01 Feb 18	30.70000 -0.20	31.10	30.10	30.75	106,706
31 Jan 18	30.90000 -0.40	32.48	30.80	31.50	86,743
30 Jan 18	31.30000 -0.60	32.00	30.55	31.55	95,066
29 Jan 18	31.90000 -0.95	33.30	31.40	32.85	119,468
26 Jan 18	32.85000 -1.00	34.10	32.70	34.00	70,180
25 Jan 18	33.85000 -0.20	34.75	33.60	34.20	58,851
24 Jan 18	34.05000 -1.05	35.45	33.65	35.20	76,877
23 Jan 18	35.10000 -1.05	36.25	34.65	36.25	95,477
22 Jan 18	36.15000 -0.85	37.00	36.05	37.00	43,871
19 Jan 18	37.00000 +0.45	37.60	36.55	36.75	58,959
18 Jan 18	36.55000 -1.15	37.80	36.25	37.70	66,953
17 Jan 18	37.70000 +0.30	39.15	37.27	38.00	123,427
16 Jan 18	37.40000 -1.60	39.45	37.30	39.45	59,877
12 Jan 18	39.00000 +0.15	39.95	38.20	38.65	151,848
11 Jan 18	38.85000 +1.50	39.70	37.50	37.50	160,126
10 Jan 18	37.35000 -0.30	37.60	36.60	37.25	69,715
09 Jan 18	37.65000 -0.25	37.95	37.40	37.80	55,861
08 Jan 18	37.90000 +1.25	38.60	36.63	36.70	138,320
05 Jan 18	36.65000 +0.60	36.90	35.95	36.05	45,718
04 Jan 18	36.05000 +0.25	36.50	35.73	36.00	28,660
03 Jan 18	35.80000 +0.30	36.00	35.25	35.50	38,221
02 Jan 18	35.50000 -0.65	36.95	35.03	36.25	65,526
29 Dec 17	36.15000 -0.15	37.30	35.95	36.20	38,306
28 Dec 17	36.30000 -0.05	36.63	36.15	36.50	12,021
27 Dec 17	36.35000 +0.05	36.75	35.81	36.45	26,534
26 Dec 17	36.30000 -0.20	37.05	36.00	36.30	20,947
22 Dec 17	36.50000 -0.65	37.15	36.35	37.05	17,390
21 Dec 17	37.15000 -0.15	37.95	37.04	37.50	28,985
20 Dec 17	37.30000 +0.05	37.85	37.05	37.50	34,935
19 Dec 17	37.25000 +0.15	37.88	36.90	37.05	69,623
18 Dec 17	37.10000 +0.85	37.50	36.75	36.75	57,171
15 Dec 17	36.25000 +0.40	36.80	35.75	35.85	80,776
14 Dec 17	35.85000 -0.35	36.95	35.65	36.25	48,812
13 Dec 17	36.20000 +0.45	36.65	35.80	35.80	32,894
12 Dec 17	35.75000 -0.45	37.10	35.60	36.30	42,861
11 Dec 17	36.20000 +0.65	36.85	35.50	35.80	72,836
08 Dec 17	35.55000 -0.50	36.55	35.45	36.15	45,300
07 Dec 17	36.05000 +1.30	36.25	34.60	34.85	36,826
06 Dec 17	34.75000 +0.45	35.45	34.20	34.30	42,778
05 Dec 17	34.30000 -0.65	35.30	34.30	34.70	37,953
04 Dec 17	34.95000 -1.30	36.70	34.40	36.40	42,706
01 Dec 17	36.25000 -1.25	37.65	34.91	37.50	81,858
30 Nov 17	37.50000 -0.60	38.45	37.30	38.45	49,569
29 Nov 17	38.10000 -0.50	38.80	37.85	38.55	67,447
28 Nov 17	38.60000 +0.20	38.90	37.75	38.50	42,608
27 Nov 17	38.40000 +0.05	38.75	38.05	38.30	39,571
24 Nov 17	38.35000 +0.05	38.53	37.85	38.50	18,707
22 Nov 17	38.30000 +0.15	39.14	38.10	38.30	37,532
21 Nov 17	38.15000 +0.15	39.15	37.85	38.10	48,122
20 Nov 17	38.00000 +1.30	38.70	36.60	36.70	78,774
17 Nov 17	36.70000 +0.35	36.85	36.00	36.40	24,163
16 Nov 17	36.35000 +0.00	36.95	35.65	36.70	46,855
15 Nov 17	36.35000 -0.25	36.95	35.95	36.20	48,519
14 Nov 17	36.60000 +0.15	37.05	35.70	36.15	36,929
13 Nov 17	36.45000 +0.95	37.25	34.70	35.45	82,778
10 Nov 17	35.50000 +0.15	35.95	34.95	35.00	31,643
09 Nov 17	35.35000 -0.90	36.30	34.62	35.75	47,411
08 Nov 17	36.25000 -0.95	37.45	35.65	36.95	48,301
07 Nov 17	37.20000 +0.05	37.50	36.30	37.25	110,044
06 Nov 17	37.15000 +0.50	37.35	36.15	36.55	49,335
03 Nov 17	36.65000 +0.80	36.85	35.30	35.60	46,426
02 Nov 17	35.85000 +0.55	36.05	35.10	35.35	50,928
01 Nov 17	35.30000 -0.40	36.15	34.65	36.15	71,505
31 Oct 17	35.70000 +0.45	36.10	34.80	35.25	68,332
30 Oct 17	35.25000 -0.05	35.70	34.45	35.00	84,804
27 Oct 17	35.30000 +2.45	36.13	33.15	34.30	166,420
26 Oct 17	32.85000 -1.10	34.40	32.55	34.25	48,585
25 Oct 17	33.95000 -2.15	36.10	33.40	35.90	101,007
24 Oct 17	36.10000 +0.25	36.39	35.05	36.20	109,380
23 Oct 17	35.85000 -0.85	36.80	35.80	36.80	68,014
20 Oct 17	36.70000 +0.15	37.00	36.35	36.55	40,721
19 Oct 17	36.55000 -0.15	37.00	36.03	36.35	38,266
18 Oct 17	36.70000 +0.25	37.00	36.25	36.40	19,424
17 Oct 17	36.45000 +0.00	36.60	36.06	36.35	30,426
16 Oct 17	36.45000 -0.20	36.60	36.20	36.60	36,785
13 Oct 17	36.65000 -0.20	37.10	36.10	37.05	48,615
12 Oct 17	36.85000 +0.35	37.20	36.15	36.15	59,427
11 Oct 17	36.50000 +0.00	37.00	36.30	36.65	34,432
10 Oct 17	36.50000 +0.15	36.71	36.26	36.60	48,016
09 Oct 17	36.35000 +0.10	36.63	35.85	35.85	47,555
06 Oct 17	36.25000 +0.15	36.40	35.55	35.80	36,626
05 Oct 17	36.10000 -0.25	36.55	35.70	36.55	48,464
04 Oct 17	36.35000 +0.20	36.70	35.60	35.85	94,762
03 Oct 17	36.15000 +1.60	36.50	34.40	34.40	56,627
02 Oct 17	34.55000 -2.05	36.92	34.30	36.80	58,488
29 Sep 17	36.60000 +0.75	36.80	35.50	36.10	92,677
28 Sep 17	35.85000 +2.15	36.35	33.75	33.75	141,146
27 Sep 17	33.70000 +1.10	34.00	32.65	32.65	60,132
26 Sep 17	32.60000 +0.30	32.80	32.40	32.40	23,924
25 Sep 17	32.30000 -0.40	32.88	32.15	32.22	34,256
22 Sep 17	32.70000 +0.25	32.95	32.30	32.35	29,349
21 Sep 17	32.45000 -0.30	32.52	32.20	32.50	27,618
20 Sep 17	32.75000 -0.05	32.80	32.35	32.65	33,504
19 Sep 17	32.80000 -0.30	32.95	32.35	32.95	41,366
18 Sep 17	33.10000 +0.10	33.60	32.80	33.00	69,611
15 Sep 17	33.00000 +0.95	33.15	31.90	32.10	92,339
14 Sep 17	32.05000 -0.20	32.45	31.95	32.00	66,368
13 Sep 17	32.25000 -0.05	32.35	31.50	32.35	51,051
12 Sep 17	32.30000 +1.40	32.40	30.65	30.80	84,531
11 Sep 17	30.90000 +1.00	31.00	29.95	30.00	33,165
08 Sep 17	29.90000 -1.15	31.10	29.80	30.95	50,349
07 Sep 17	31.05000 +0.60	31.45	30.45	31.00	35,366
06 Sep 17	30.45000 -0.50	31.30	30.25	30.95	35,935
05 Sep 17	30.95000 +0.45	31.15	30.25	30.55	41,970
01 Sep 17	30.50000 -0.40	31.30	30.05	31.05	37,123
31 Aug 17	30.90000 +0.00	31.60	30.75	31.60	47,437
30 Aug 17	30.90000 +1.30	31.60	29.70	29.70	100,201
29 Aug 17	29.60000 -0.15	30.00	28.70	29.60	65,591
28 Aug 17	29.75000 +1.40	30.00	28.25	28.45	81,474
25 Aug 17	28.35000 -0.05	28.60	27.70	28.60	39,249
24 Aug 17	28.40000 -0.10	28.80	28.00	28.45	42,645
23 Aug 17	28.50000 +0.95	28.80	27.40	27.40	41,438
22 Aug 17	27.55000 -0.35	28.15	27.35	27.95	59,510
21 Aug 17	27.90000 -0.15	28.30	27.60	28.10	42,795
18 Aug 17	28.05000 +0.10	28.95	27.55	27.70	63,009
17 Aug 17	27.95000 -0.65	29.00	27.60	28.60	56,714
16 Aug 17	28.60000 -0.25	29.05	28.15	28.65	36,889
15 Aug 17	28.85000 -0.25	29.05	28.70	29.00	41,975
14 Aug 17	29.10000 +0.45	29.95	28.65	28.95	47,796
11 Aug 17	28.65000 +0.20	29.10	27.75	28.55	76,299
10 Aug 17	28.45000 +0.00	28.80	28.15	28.25	91,586
09 Aug 17	28.45000 -1.55	29.90	28.30	29.80	136,122
08 Aug 17	30.00000 -0.95	31.05	29.70	30.85	68,333
07 Aug 17	30.95000 +0.30	31.10	29.95	30.60	117,812
04 Aug 17	30.65000 -0.65	31.40	30.20	31.30	51,580
03 Aug 17	31.30000 +0.25	31.40	30.50	31.20	133,867
02 Aug 17	31.05000 -0.20	31.40	30.35	31.40	74,855
01 Aug 17	31.25000 -0.10	31.50	30.25	31.40	169,207
31 Jul 17	31.35000 +0.45	31.35	30.15	30.90	127,823
28 Jul 17	30.90000 +0.40	31.35	30.00	30.20	130,126
27 Jul 17	30.50000 +0.35	31.55	29.24	29.50	221,426
26 Jul 17	30.15000 -0.05	30.80	29.75	30.30	187,435
25 Jul 17	30.20000 -0.55	31.00	29.95	30.90	116,514
24 Jul 17	30.75000 +0.25	31.38	30.51	30.65	157,995
21 Jul 17	30.50000 -2.20	32.70	30.40	32.70	169,741
20 Jul 17	32.70000 +1.65	32.75	31.20	31.20	151,081
19 Jul 17	31.05000 +0.60	31.25	30.42	30.60	84,914
18 Jul 17	30.45000 -0.50	31.55	29.95	31.15	150,534
17 Jul 17	30.95000 -1.70	32.65	30.75	32.65	192,835
14 Jul 17	32.65000 +0.75	32.85	31.40	31.60	133,856
13 Jul 17	31.90000 +0.55	32.75	30.90	31.35	191,171
12 Jul 17	31.35000 +0.75	32.00	30.55	31.10	184,027
11 Jul 17	30.60000 -0.35	31.35	29.75	31.00	232,779
10 Jul 17	30.95000 -0.15	33.25	30.75	32.75	594,579
07 Jul 17	31.10000 -7.30	36.50	30.88	36.50	570,443
06 Jul 17	38.40000 -1.10	40.30	38.25	39.50	65,661
05 Jul 17	39.50000 +1.20	39.90	37.50	38.25	68,858
03 Jul 17	38.30000 -1.85	40.30	38.15	40.30	45,576
30 Jun 17	40.15000 -0.85	41.27	40.10	41.00	84,079
29 Jun 17	41.00000 +0.25	41.15	38.60	41.00	99,201
28 Jun 17	40.75000 +0.00	41.15	39.36	41.10	59,210
27 Jun 17	40.75000 -0.45	41.75	40.50	41.40	112,845
26 Jun 17	41.20000 +0.60	41.50	38.63	39.20	99,667
23 Jun 17	40.60000 +1.20	40.79	39.45	39.95	116,710
22 Jun 17	39.40000 +1.05	40.00	38.45	38.45	93,869
21 Jun 17	38.35000 +0.45	39.10	37.75	38.00	60,961
20 Jun 17	37.90000 -0.75	39.95	37.80	38.95	144,746
19 Jun 17	38.65000 +1.65	39.22	37.05	37.70	200,548
16 Jun 17	37.00000 +3.80	37.25	32.90	32.90	151,683
15 Jun 17	33.20000 +0.30	33.35	32.55	32.55	22,803
14 Jun 17	32.90000 -0.70	34.13	32.80	33.65	53,243
13 Jun 17	33.60000 -0.95	34.90	33.40	34.80	33,130
12 Jun 17	34.55000 -0.55	35.68	34.33	34.80	65,796
09 Jun 17	35.10000 -1.15	36.85	34.64	36.35	73,437
08 Jun 17	36.25000 +0.20	36.45	35.35	35.90	41,617
07 Jun 17	36.05000 +0.95	36.10	34.85	35.25	46,867
06 Jun 17	35.10000 +0.35	35.45	34.60	34.60	45,803
05 Jun 17	34.75000 -0.50	35.65	32.95	34.85	104,512
02 Jun 17	35.25000 +1.40	36.70	33.75	34.05	130,517
01 Jun 17	33.85000 -1.00	35.35	33.55	35.05	68,246
31 May 17	34.85000 -0.85	35.95	34.55	35.70	43,406
30 May 17	35.70000 -0.40	37.00	34.90	36.00	113,137
26 May 17	36.10000 +2.45	36.99	32.94	33.60	239,887
25 May 17	33.65000 -0.75	35.30	33.10	34.35	107,382
24 May 17	34.40000 +3.50	34.75	31.05	31.05	187,139
23 May 17	30.90000 +0.55	31.20	30.05	30.30	25,864
22 May 17	30.35000 +0.10	30.50	30.05	30.25	24,420
19 May 17	30.25000 -1.10	31.31	30.15	31.25	31,186
18 May 17	31.35000 +0.85	31.55	30.35	30.55	38,480
17 May 17	30.50000 -0.80	31.30	30.35	31.00	36,696
16 May 17	31.30000 +0.00	31.95	31.15	31.45	46,983
15 May 17	31.30000 +1.05	32.15	30.30	30.30	105,320
12 May 17	30.25000 -0.15	30.95	29.90	30.95	28,893
11 May 17	30.40000 -0.60	31.00	30.05	31.00	25,049
10 May 17	31.00000 +0.15	31.10	30.05	30.95	29,282
09 May 17	30.85000 +0.85	31.15	29.75	29.95	41,024
08 May 17	30.00000 +0.50	30.15	28.95	29.65	35,944
05 May 17	29.50000 +0.50	29.90	28.45	29.05	41,322
04 May 17	29.00000 +0.45	29.20	28.15	28.70	20,541
03 May 17	28.55000 -0.60	29.05	28.05	28.95	19,919
02 May 17	29.15000 +0.35	29.45	28.30	28.30	43,840
01 May 17	28.80000 -0.05	29.20	28.50	29.10	24,795
28 Apr 17	28.85000 -0.55	29.65	28.60	29.30	27,113
27 Apr 17	29.40000 +0.30	30.08	28.06	29.25	64,048
26 Apr 17	29.10000 -0.70	30.60	29.10	29.90	53,503
25 Apr 17	29.80000 -0.25	31.35	29.73	30.00	84,259
24 Apr 17	30.05000 +1.35	30.15	29.00	29.00	66,330
21 Apr 17	28.70000 +0.15	28.85	28.10	28.50	38,370
20 Apr 17	28.55000 +0.70	28.70	28.00	28.05	30,160
19 Apr 17	27.85000 +0.05	28.45	27.70	28.05	27,898
18 Apr 17	27.80000 -0.15	28.20	27.55	27.95	19,398
17 Apr 17	27.95000 +0.80	28.10	27.20	27.20	28,052
13 Apr 17	27.15000 -0.20	27.55	26.75	27.06	23,036
12 Apr 17	27.35000 -0.70	28.00	26.90	28.00	30,960
11 Apr 17	28.05000 -0.20	28.50	27.75	28.05	35,570
10 Apr 17	28.25000 +0.50	29.00	27.75	27.90	42,310
07 Apr 17	27.75000 +0.65	28.15	26.85	27.10	52,961
06 Apr 17	27.10000 +0.40	27.30	26.50	26.90	60,140
05 Apr 17	26.70000 +0.00	27.40	26.35	26.80	34,925
04 Apr 17	26.70000 +0.20	26.70	26.00	26.30	29,745
03 Apr 17	26.50000 -0.50	27.15	26.05	27.00	43,156
31 Mar 17	27.00000 +0.70	27.35	26.45	26.55	45,615
30 Mar 17	26.30000 -0.05	26.83	25.60	26.45	37,791
29 Mar 17	26.35000 +1.00	26.60	25.05	25.50	30,566
28 Mar 17	25.35000 -0.15	25.45	24.79	25.45	19,577
27 Mar 17	25.50000 +0.65	25.65	24.20	24.20	54,470
24 Mar 17	24.85000 -0.35	25.50	24.45	25.30	51,499
23 Mar 17	25.20000 -0.40	25.80	25.10	25.80	27,301
22 Mar 17	25.60000 -0.10	25.90	24.85	25.80	37,390
21 Mar 17	25.70000 -1.30	27.25	25.55	27.00	47,188
20 Mar 17	27.00000 +0.85	27.15	25.85	26.05	34,983
17 Mar 17	26.15000 +0.50	26.40	25.00	25.50	53,935
16 Mar 17	25.65000 +0.20	26.17	25.25	25.25	39,907
15 Mar 17	25.45000 +0.80	25.60	24.55	24.85	36,346
14 Mar 17	24.65000 -0.25	25.23	24.50	24.75	45,765
13 Mar 17	24.90000 +0.00	25.45	24.75	25.00	29,618
10 Mar 17	24.90000 -0.10	25.30	24.60	25.30	26,549
09 Mar 17	25.00000 -0.20	25.35	24.85	25.35	24,761
08 Mar 17	25.20000 -0.35	25.67	25.20	25.50	30,134
07 Mar 17	25.55000 -0.35	25.85	25.50	25.65	32,598
06 Mar 17	25.90000 +0.10	26.10	25.50	25.50	23,552
03 Mar 17	25.80000 +0.00	25.90	25.60	25.75	36,728
02 Mar 17	25.80000 +0.00	25.85	25.50	25.65	41,272
01 Mar 17	25.80000 +0.60	25.98	25.30	25.50	59,200
28 Feb 17	25.20000 -0.90	26.05	25.15	26.00	54,115
27 Feb 17	26.10000 +0.15	26.95	26.00	26.14	50,266
24 Feb 17	25.95000 -0.55	26.52	25.38	26.10	42,721
23 Feb 17	26.50000 +1.85	27.25	24.55	24.55	85,153
22 Feb 17	24.65000 -1.00	26.20	24.60	25.10	58,163
21 Feb 17	25.65000 -0.85	27.09	25.35	26.60	44,335
17 Feb 17	26.50000 +1.15	26.60	25.30	25.30	33,490
16 Feb 17	25.35000 +0.20	25.50	25.15	25.15	17,958
15 Feb 17	25.15000 +0.15	25.15	24.70	25.00	21,265
14 Feb 17	25.00000 +0.05	25.15	24.65	25.15	30,165
13 Feb 17	24.95000 -0.10	25.05	24.77	25.05	25,859
10 Feb 17	25.05000 +0.00	25.30	24.90	25.30	23,166
09 Feb 17	25.05000 -0.05	25.63	24.85	25.00	47,721
08 Feb 17	25.10000 +0.00	25.15	24.60	24.85	30,931
07 Feb 17	25.10000 +0.00	25.24	24.60	25.15	38,696
06 Feb 17	25.10000 -0.90	25.75	25.05	25.75	35,684
03 Feb 17	26.00000 +0.45	27.90	25.70	25.80	41,960
02 Feb 17	25.55000 -0.05	26.10	25.45	25.60	26,268
01 Feb 17	25.60000 -0.80	26.60	25.50	26.60	37,203
31 Jan 17	26.40000 +0.25	26.75	26.00	26.25	47,471
30 Jan 17	26.15000 -0.55	26.70	25.65	26.70	47,526
27 Jan 17	26.70000 +0.55	27.15	25.95	26.15	44,742
26 Jan 17	26.15000 -0.05	26.40	25.15	26.35	50,810
25 Jan 17	26.20000 +0.25	27.15	25.80	26.00	61,379
24 Jan 17	25.95000 +1.00	26.00	24.50	25.00	56,684
23 Jan 17	24.95000 -0.50	26.00	24.40	25.20	123,752
20 Jan 17	25.45000 -0.15	26.10	25.15	25.80	72,920
19 Jan 17	25.60000 -0.50	26.25	25.45	26.25	110,441
18 Jan 17	26.10000 -0.25	26.55	25.65	26.50	113,024
17 Jan 17	26.35000 -2.95	28.70	25.80	28.70	199,531
13 Jan 17	29.30000 +0.40	29.94	28.74	29.10	49,586
12 Jan 17	28.90000 -0.30	29.37	28.40	29.10	63,447
11 Jan 17	29.20000 -0.35	30.35	29.05	29.65	62,151
10 Jan 17	29.55000 +1.25	29.70	28.35	28.40	42,135
09 Jan 17	28.30000 -0.95	29.15	28.25	29.15	46,409
06 Jan 17	29.25000 -0.45	29.85	28.55	29.85	72,310
05 Jan 17	29.70000 -0.55	30.35	29.45	30.25	30,883
04 Jan 17	30.25000 +0.60	30.60	30.05	30.05	30,283
03 Jan 17	29.65000 -0.35	30.36	29.34	30.35	117,895
30 Dec 16	30.00000 +0.15	30.15	29.27	29.90	46,234
29 Dec 16	29.85000 -0.25	30.40	29.40	30.35	42,172
28 Dec 16	30.10000 +2.20	30.35	28.00	28.10	95,206
27 Dec 16	27.90000 +0.55	28.70	27.15	27.15	57,666
23 Dec 16	27.35000 +0.45	27.50	26.78	27.30	47,106
22 Dec 16	26.90000 -0.35	27.65	26.70	26.95	81,947
21 Dec 16	27.25000 -0.85	28.25	27.10	27.90	57,127
20 Dec 16	28.10000 +0.10	28.60	27.70	28.25	35,435
19 Dec 16	28.00000 +0.05	28.35	27.55	27.55	48,800
16 Dec 16	27.95000 -1.25	29.35	27.10	29.25	126,206
15 Dec 16	29.20000 -0.15	29.70	29.00	29.45	47,848
14 Dec 16	29.35000 -0.45	30.00	29.30	29.80	32,684
13 Dec 16	29.80000 -0.55	30.95	29.63	30.65	36,901
12 Dec 16	30.35000 -0.05	30.90	30.05	30.05	39,572
09 Dec 16	30.40000 -0.15	31.19	30.10	30.70	28,197
08 Dec 16	30.55000 -0.43	31.70	30.40	31.00	52,767
07 Dec 16	30.97500 +0.38	31.25	29.95	30.60	45,730
06 Dec 16	30.60000 -0.45	31.49	29.65	31.10	48,836
05 Dec 16	31.05000 +1.55	31.30	29.70	29.70	39,086
02 Dec 16	29.50000 +0.05	29.75	28.90	29.45	46,959
01 Dec 16	29.45000 -1.60	31.20	28.85	31.00	79,699
30 Nov 16	31.05000 -0.30	31.70	30.60	31.70	40,905
29 Nov 16	31.35000 -0.50	32.05	31.20	31.80	30,116
28 Nov 16	31.85000 +0.45	32.75	31.20	31.60	50,067
25 Nov 16	31.40000 -1.00	32.55	31.03	32.55	24,583
23 Nov 16	32.40000 -1.05	33.05	31.80	33.05	44,110
22 Nov 16	33.45000 +3.85	33.45	29.65	29.80	162,807
21 Nov 16	29.60000 +0.05	29.70	28.63	29.65	49,329
18 Nov 16	29.55000 +0.45	29.89	29.21	29.25	121,365
17 Nov 16	29.10000 -0.20	29.35	29.05	29.30	63,058
16 Nov 16	29.30000 -0.05	29.45	29.00	29.25	106,189
15 Nov 16	29.35000 +0.45	29.55	28.95	28.95	38,591
14 Nov 16	28.90000 -0.90	30.02	28.80	30.00	49,864
11 Nov 16	29.80000 +0.20	30.65	29.55	29.55	84,173
10 Nov 16	29.60000 -1.55	31.45	29.40	31.40	99,323
09 Nov 16	31.15000 +1.05	31.25	29.38	29.70	77,465
08 Nov 16	30.10000 -0.85	31.25	30.00	30.60	71,013
07 Nov 16	30.95000 +1.05	31.63	30.00	30.65	58,067
04 Nov 16	29.90000 +0.30	30.40	29.40	29.40	70,691
03 Nov 16	29.60000 -0.15	31.25	28.40	30.65	129,738
02 Nov 16	29.75000 -1.15	31.10	29.75	31.10	61,054
01 Nov 16	30.90000 -0.70	31.90	30.30	31.90	75,427
31 Oct 16	31.60000 -0.33	32.30	31.50	32.30	42,737
28 Oct 16	31.93000 +0.39	32.26	31.41	31.51	51,576
27 Oct 16	31.54000 -0.56	32.94	31.39	32.34	25,482
26 Oct 16	32.10000 -0.76	33.28	31.91	32.66	32,197
25 Oct 16	32.86000 -0.79	33.96	32.46	33.63	31,311
24 Oct 16	33.65000 +1.02	33.90	32.67	33.04	22,466
21 Oct 16	32.63000 +0.44	32.85	31.67	31.91	29,302
20 Oct 16	32.19000 -0.76	32.92	31.07	32.92	86,596
19 Oct 16	32.95000 -0.34	33.39	32.79	33.10	66,644
18 Oct 16	33.29000 -0.97	34.55	33.20	34.55	50,687
17 Oct 16	34.26000 +0.22	34.48	33.93	33.98	21,011
14 Oct 16	34.04000 -0.30	34.67	34.00	34.25	62,321
13 Oct 16	34.34000 -0.40	34.71	34.16	34.55	37,176
12 Oct 16	34.74000 +0.35	34.81	34.27	34.35	23,016
11 Oct 16	34.39000 -0.94	35.13	34.30	35.13	48,044
10 Oct 16	35.33000 +0.75	35.83	35.10	35.10	52,981
07 Oct 16	34.58000 -0.53	35.38	34.39	35.12	41,263
06 Oct 16	35.11000 -0.99	36.11	34.67	36.01	82,398
05 Oct 16	36.10000 +0.22	36.33	35.51	35.74	54,930
04 Oct 16	35.88000 -1.95	37.73	35.28	37.73	71,640
03 Oct 16	37.83000 -0.52	38.58	37.00	38.15	41,708
30 Sep 16	38.35000 +0.37	38.59	37.83	38.34	67,170
29 Sep 16	37.98000 -0.12	38.40	37.65	37.89	49,743
28 Sep 16	38.10000 +1.25	38.28	36.61	36.92	126,455
27 Sep 16	36.85000 +0.50	36.86	36.21	36.41	44,237
26 Sep 16	36.35000 +0.01	36.46	36.09	36.24	54,932
23 Sep 16	36.34000 +0.62	36.61	35.37	35.57	38,612
22 Sep 16	35.72000 +0.29	35.89	35.10	35.89	46,082
21 Sep 16	35.43000 +1.09	35.90	34.94	35.90	54,295
20 Sep 16	34.34000 -0.55	35.27	34.06	35.27	42,676
19 Sep 16	34.89000 -0.24	35.99	34.83	35.05	57,049
16 Sep 16	35.13000 -0.54	35.87	34.95	35.76	81,446
15 Sep 16	35.67000 +0.30	35.97	35.03	35.24	56,159
14 Sep 16	35.37000 -0.27	36.10	35.30	35.96	48,673
13 Sep 16	35.64000 -0.99	36.63	35.60	36.18	61,710
12 Sep 16	36.63000 +0.61	36.80	35.40	35.58	63,543
09 Sep 16	36.02000 -1.63	38.17	35.98	38.01	71,283
08 Sep 16	37.65000 +0.79	38.24	36.36	36.51	64,200
07 Sep 16	36.86000 +1.42	37.25	35.26	35.34	83,254
06 Sep 16	35.44000 -0.31	36.01	35.00	35.80	31,195
02 Sep 16	35.75000 +0.19	35.92	35.06	35.89	63,010
01 Sep 16	35.56000 -0.56	36.60	35.02	36.07	59,057
31 Aug 16	36.12000 -1.31	37.25	35.78	37.25	211,920
30 Aug 16	37.43000 -1.15	38.81	37.02	38.38	93,280
29 Aug 16	38.58000 +0.43	40.13	37.18	38.15	251,836
26 Aug 16	38.15000 +1.14	38.35	36.69	36.69	106,004
25 Aug 16	37.01000 +0.69	37.01	36.15	36.31	53,967
24 Aug 16	36.32000 +0.26	36.92	36.00	36.05	50,033
23 Aug 16	36.06000 +0.50	36.30	35.35	35.37	48,107
22 Aug 16	35.56000 -0.99	36.26	35.00	36.26	59,749
19 Aug 16	36.55000 +0.05	36.98	35.08	36.46	69,878
18 Aug 16	36.50000 +0.83	36.60	35.20	35.56	64,967
17 Aug 16	35.67000 +0.95	36.15	34.76	34.96	90,187
16 Aug 16	34.72000 -0.66	35.29	34.04	35.21	69,277
15 Aug 16	35.38000 -0.54	36.04	34.22	36.04	104,995
12 Aug 16	35.92000 -0.89	36.80	35.76	36.72	95,911
11 Aug 16	36.81000 +0.14	37.39	36.42	36.62	86,330
10 Aug 16	36.67000 -0.81	37.60	36.21	37.18	115,080
09 Aug 16	37.48000 +1.42	37.53	36.03	36.80	83,687
08 Aug 16	36.06000 +1.61	36.94	33.82	34.23	181,157
05 Aug 16	34.45000 -0.08	34.58	31.25	31.29	679,328
04 Aug 16	34.53000 +0.04	34.77	34.09	34.25	55,272
03 Aug 16	34.49000 -0.08	34.51	34.05	34.37	50,571
02 Aug 16	34.57000 -0.43	35.13	34.53	34.61	38,857
01 Aug 16	35.00000 -1.41	36.76	34.78	36.41	99,989
29 Jul 16	36.41000 +0.27	36.76	35.38	35.99	57,896
28 Jul 16	36.14000 +1.33	36.34	34.95	34.95	45,975
27 Jul 16	34.81000 -0.44	35.35	34.16	35.01	113,956
26 Jul 16	35.25000 -1.83	37.43	35.05	36.89	67,021
25 Jul 16	37.08000 +0.88	37.16	35.82	36.31	69,510
22 Jul 16	36.20000 +0.54	37.17	35.70	35.79	45,382
21 Jul 16	35.66000 -0.28	36.37	34.60	35.76	49,966
20 Jul 16	35.94000 +1.58	36.09	34.60	34.60	61,998
19 Jul 16	34.36000 +0.08	34.72	33.87	34.04	41,465
18 Jul 16	34.28000 +0.49	34.58	33.38	33.52	29,269
15 Jul 16	33.79000 -0.34	34.40	33.28	34.38	38,603
14 Jul 16	34.13000 -1.38	36.10	34.13	35.99	70,413
13 Jul 16	35.51000 -0.55	36.00	34.50	36.00	52,750
12 Jul 16	36.06000 +2.13	37.28	34.05	34.05	171,758
11 Jul 16	33.93000 -1.13	35.79	33.72	35.13	54,974
08 Jul 16	35.06000 +1.52	35.18	33.03	33.50	64,669
07 Jul 16	33.54000 +0.94	33.92	32.54	32.66	79,704
06 Jul 16	32.60000 -0.74	33.41	32.18	33.41	42,916
05 Jul 16	33.34000 +2.27	33.58	30.39	30.96	123,042
01 Jul 16	31.07000 -0.89	32.46	30.79	31.40	58,592
30 Jun 16	31.96000 +1.11	32.00	30.02	30.15	81,044
29 Jun 16	30.85000 +0.48	31.60	30.33	30.50	79,140
28 Jun 16	30.37000 +2.27	30.84	28.05	28.33	108,012
27 Jun 16	28.10000 -1.27	29.01	27.77	29.01	60,416
24 Jun 16	29.37000 -2.24	30.70	28.70	30.06	104,914
23 Jun 16	31.61000 +0.73	31.73	30.66	31.45	59,566
22 Jun 16	30.88000 -0.75	31.76	30.87	31.60	22,776
21 Jun 16	31.63000 +1.54	32.03	29.86	30.00	122,489
20 Jun 16	30.09000 -0.80	31.86	29.80	31.57	59,411
17 Jun 16	30.89000 +0.29	31.50	30.59	30.95	89,332
16 Jun 16	30.60000 +0.20	30.76	29.99	30.13	36,830
15 Jun 16	30.40000 -0.10	30.77	30.04	30.56	23,541
14 Jun 16	30.50000 +0.78	30.63	29.62	29.67	72,043
13 Jun 16	29.72000 +0.30	30.00	29.05	29.15	47,077
10 Jun 16	29.42000 -0.28	30.04	29.04	29.36	51,124
09 Jun 16	29.70000 +0.17	29.70	29.11	29.25	59,077
08 Jun 16	29.53000 +0.22	29.67	28.89	29.22	34,147
07 Jun 16	29.31000 +0.42	29.32	28.27	29.12	52,747
06 Jun 16	28.89000 +0.14	29.49	28.52	28.75	36,031
03 Jun 16	28.75000 +0.04	28.81	28.31	28.74	38,875
02 Jun 16	28.71000 +1.08	28.73	27.01	27.01	48,935
01 Jun 16	27.63000 -0.03	28.21	27.32	27.48	104,028
31 May 16	27.66000 +0.10	28.14	27.42	27.54	42,861
27 May 16	27.56000 +0.81	27.71	26.51	26.67	29,217
26 May 16	26.75000 -0.42	27.80	26.61	27.26	19,073
25 May 16	27.17000 -0.34	27.63	26.86	27.63	22,167
24 May 16	27.51000 +0.96	27.73	26.61	26.99	78,282
23 May 16	26.55000 -0.04	26.90	26.07	26.83	30,661
20 May 16	26.59000 +1.52	26.69	25.05	25.05	45,196
19 May 16	25.07000 -1.25	26.51	25.04	26.15	49,977
18 May 16	26.32000 +0.10	27.03	25.75	26.02	59,006
17 May 16	26.22000 -1.46	27.79	25.75	27.33	87,428
16 May 16	27.68000 +0.45	27.86	26.87	27.22	67,312
13 May 16	27.23000 -0.25	27.90	27.05	27.34	61,675
12 May 16	27.48000 -0.83	28.72	27.30	28.57	78,163
11 May 16	28.31000 -0.82	29.37	28.28	28.93	23,933
10 May 16	29.13000 +0.25	29.20	28.09	28.89	30,466
09 May 16	28.88000 +0.60	29.48	27.93	28.40	48,836
06 May 16	28.28000 +0.31	28.33	27.27	27.92	39,579
05 May 16	27.97000 -0.92	30.08	27.79	30.08	69,047
04 May 16	28.89000 -0.99	30.64	28.84	29.59	58,262
03 May 16	29.88000 +0.46	30.51	29.21	29.70	44,755
02 May 16	29.42000 -0.43	30.17	29.22	30.08	56,836
29 Apr 16	29.85000 -0.67	30.68	29.59	30.60	60,592
28 Apr 16	30.52000 +2.15	30.76	27.80	27.80	91,538
27 Apr 16	28.37000 +0.16	28.85	27.80	28.26	51,147
26 Apr 16	28.21000 -0.23	28.85	27.83	28.85	51,160
25 Apr 16	28.44000 -0.71	29.39	28.11	28.96	52,237
22 Apr 16	29.15000 +0.80	29.17	27.51	28.70	58,717
21 Apr 16	28.35000 +0.62	28.72	27.60	28.00	58,389
20 Apr 16	27.73000 +0.75	27.95	26.85	27.25	33,322
19 Apr 16	26.98000 -0.18	27.68	26.41	27.49	43,208
18 Apr 16	27.16000 +0.03	27.25	26.29	26.29	27,732
15 Apr 16	27.13000 -0.33	27.83	26.30	27.50	90,116
14 Apr 16	27.46000 +0.39	27.93	26.98	27.20	63,172
13 Apr 16	27.07000 +0.54	27.43	26.27	26.81	56,169
12 Apr 16	26.53000 +0.46	26.79	25.58	26.23	54,819
11 Apr 16	26.07000 -0.93	27.15	25.79	27.10	52,289
08 Apr 16	27.00000 -0.46	28.01	26.42	27.63	66,412
07 Apr 16	27.46000 -0.75	28.13	27.09	27.82	47,459
06 Apr 16	28.21000 -0.37	28.67	27.56	28.50	44,461
05 Apr 16	28.58000 -0.83	29.46	28.50	29.35	65,831
04 Apr 16	29.41000 -0.58	30.16	29.36	29.83	154,754
01 Apr 16	29.99000 -0.31	30.65	29.25	30.41	147,683
31 Mar 16	30.30000 -1.72	32.11	30.29	31.65	115,511
30 Mar 16	32.02000 -0.57	33.22	31.46	32.50	98,743
29 Mar 16	32.59000 +1.99	32.64	30.02	30.54	112,318
28 Mar 16	30.60000 +0.03	31.25	29.82	30.50	81,719
24 Mar 16	30.57000 +0.78	31.51	29.76	30.25	99,192
23 Mar 16	29.79000 +0.79	30.63	27.50	28.79	142,266
22 Mar 16	29.00000 +0.24	29.33	27.88	28.75	85,955
21 Mar 16	28.76000 +0.21	29.06	27.52	28.78	113,152
18 Mar 16	28.55000 +1.30	29.48	26.91	27.43	109,158
17 Mar 16	27.25000 +0.05	27.46	26.29	26.98	70,521
16 Mar 16	27.20000 -0.06	27.60	26.50	27.09	51,617
15 Mar 16	27.26000 -0.38	27.58	26.73	27.58	77,076
14 Mar 16	27.64000 -0.21	28.20	27.45	27.54	75,707
11 Mar 16	27.85000 +0.56	27.85	26.26	27.38	112,100
10 Mar 16	27.29000 -1.06	28.61	26.23	28.38	91,790
09 Mar 16	28.35000 +0.72	29.08	27.13	27.72	82,052
08 Mar 16	27.63000 +0.52	28.06	26.25	26.95	128,418
07 Mar 16	27.11000 -0.10	27.75	26.66	27.11	122,235
04 Mar 16	27.21000 -0.83	29.08	26.87	28.04	155,143
03 Mar 16	28.04000 -3.16	31.08	27.72	31.08	201,806
02 Mar 16	31.20000 +0.04	31.99	30.55	31.53	82,757
01 Mar 16	31.16000 +0.89	31.87	29.93	30.57	127,336
29 Feb 16	30.27000 -1.60	32.19	29.95	31.85	85,886
26 Feb 16	31.87000 +1.70	32.15	30.20	30.27	108,481
25 Feb 16	30.17000 +1.76	31.83	26.25	27.35	147,637
24 Feb 16	28.41000 -0.27	29.00	27.35	28.25	81,612
23 Feb 16	28.68000 -0.54	29.63	28.55	29.35	52,232
22 Feb 16	29.22000 +0.40	29.78	28.85	28.99	64,044
19 Feb 16	28.82000 -0.35	30.22	28.50	29.04	57,004
18 Feb 16	29.17000 -1.61	31.19	28.50	31.19	54,383
17 Feb 16	30.78000 +1.18	31.00	29.49	29.90	82,146
16 Feb 16	29.60000 +1.05	30.35	28.67	28.88	59,428
12 Feb 16	28.55000 +0.11	29.53	27.98	28.99	34,582
11 Feb 16	28.44000 -0.40	29.35	28.01	28.24	102,898
10 Feb 16	28.84000 -0.14	30.29	28.51	30.29	76,714
09 Feb 16	28.98000 +0.88	29.59	27.51	27.82	56,711
08 Feb 16	28.10000 -3.45	31.28	27.50	31.25	213,317
05 Feb 16	31.55000 -2.76	34.57	31.25	34.20	99,727
04 Feb 16	34.31000 -0.93	35.81	34.09	35.00	55,935
03 Feb 16	35.24000 +2.48	35.59	32.14	32.88	108,665
02 Feb 16	32.76000 -1.91	34.69	32.60	34.31	67,454
01 Feb 16	34.67000 -1.11	35.59	33.20	35.59	98,381
29 Jan 16	35.78000 +1.73	36.35	33.71	34.14	119,662
28 Jan 16	34.05000 -1.37	36.48	33.87	36.48	87,104
27 Jan 16	35.42000 -1.04	36.60	35.26	36.09	60,520
26 Jan 16	36.46000 -0.85	37.97	36.20	37.25	76,835
25 Jan 16	37.31000 -0.06	38.60	37.02	37.62	66,880
22 Jan 16	37.37000 +1.39	37.86	36.08	36.36	47,271
21 Jan 16	35.98000 -1.89	39.25	35.65	38.05	131,836
20 Jan 16	37.87000 +0.34	38.18	35.02	36.65	130,869
19 Jan 16	37.53000 -3.55	41.56	36.31	41.20	205,645
15 Jan 16	41.08000 -1.19	42.22	39.68	40.76	135,342
14 Jan 16	42.27000 -0.75	44.94	41.99	44.50	252,561
13 Jan 16	43.02000 +1.24	44.85	42.00	42.50	316,540
12 Jan 16	41.78000 +6.84	42.12	36.97	36.97	257,147
11 Jan 16	34.94000 +0.89	35.41	34.19	34.50	90,087
08 Jan 16	34.05000 -1.16	35.55	33.72	35.21	86,493
07 Jan 16	35.21000 +2.97	37.04	32.99	34.36	157,120
06 Jan 16	32.24000 -0.26	33.33	32.01	32.43	78,284
05 Jan 16	32.50000 -1.53	34.01	32.49	34.01	158,836
04 Jan 16	34.03000 -2.48	38.29	33.75	36.00	147,579
31 Dec 15	36.51000 -1.34	37.80	36.51	37.72	98,709
30 Dec 15	37.85000 -0.29	38.60	37.60	37.75	45,344
29 Dec 15	38.14000 -0.75	39.34	37.59	38.89	70,207
28 Dec 15	38.89000 +0.84	39.00	37.63	37.90	86,625
24 Dec 15	38.05000 +0.29	38.74	37.24	37.51	62,259
23 Dec 15	37.76000 +2.09	37.78	35.23	35.83	64,370
22 Dec 15	35.67000 +1.70	35.70	33.31	34.50	112,898
21 Dec 15	33.97000 +2.16	34.13	31.85	31.88	58,713
18 Dec 15	31.81000 -0.76	33.44	31.81	32.57	89,005
17 Dec 15	32.57000 -0.67	33.39	31.85	33.01	66,216
16 Dec 15	33.24000 +1.16	34.00	31.63	31.63	87,477
15 Dec 15	32.08000 -0.29	32.53	31.70	32.53	70,917
14 Dec 15	32.37000 +0.04	32.96	31.81	32.23	58,313
11 Dec 15	32.33000 -0.81	33.19	32.03	32.59	56,313
10 Dec 15	33.14000 +1.65	33.99	32.32	33.60	90,522
09 Dec 15	31.49000 -0.20	32.13	30.63	31.56	68,974
08 Dec 15	31.69000 +0.11	32.51	30.89	31.10	46,510
07 Dec 15	31.58000 -1.62	33.78	30.91	32.87	78,497
04 Dec 15	33.20000 +1.16	33.57	31.57	31.93	96,685
03 Dec 15	32.04000 -0.92	33.46	31.74	32.97	85,606
02 Dec 15	32.96000 -1.01	34.60	32.76	33.90	81,698
01 Dec 15	33.97000 -1.61	35.95	33.59	35.49	102,905
30 Nov 15	35.58000 +1.71	35.92	32.97	33.74	125,298
27 Nov 15	33.87000 -0.11	34.43	33.49	34.17	37,632
25 Nov 15	33.98000 +1.08	34.25	32.07	32.61	113,874
24 Nov 15	32.90000 -2.13	34.58	31.42	34.58	117,943
23 Nov 15	35.03000 +5.52	35.17	29.18	29.91	235,889
20 Nov 15	29.51000 +2.86	30.35	26.93	27.34	146,116
19 Nov 15	26.65000 +0.29	27.23	26.12	26.20	51,749
18 Nov 15	26.36000 -0.16	26.60	25.87	26.46	82,116
17 Nov 15	26.52000 -0.39	27.44	26.01	27.11	70,774
16 Nov 15	26.91000 +0.85	27.02	25.59	26.10	82,262
13 Nov 15	26.06000 -0.22	27.51	25.60	27.51	89,769
12 Nov 15	26.28000 +0.69	26.31	25.25	25.50	146,105
11 Nov 15	25.59000 +0.31	25.61	24.65	25.28	92,524
10 Nov 15	25.28000 -0.51	26.42	25.00	25.66	96,781
09 Nov 15	25.79000 +0.05	26.97	25.30	25.74	125,197
06 Nov 15	25.74000 +1.42	26.06	23.77	24.34	131,797
05 Nov 15	24.32000 -1.13	26.50	23.74	25.40	81,149
04 Nov 15	25.45000 -0.49	27.00	24.95	26.09	142,074
03 Nov 15	25.94000 +1.82	26.80	23.70	23.85	254,687
02 Nov 15	24.12000 +1.66	25.45	21.80	22.70	278,942
30 Oct 15	22.46000 -2.39	25.45	22.00	24.94	438,067
29 Oct 15	24.85000 -9.76	35.82	23.81	33.82	966,221
28 Oct 15	34.61000 +0.35	35.32	33.60	34.46	79,536
27 Oct 15	34.26000 -0.77	35.84	33.67	34.87	67,681
26 Oct 15	35.03000 -0.55	36.22	34.53	35.65	58,883
23 Oct 15	35.58000 +0.11	36.48	35.01	35.82	86,093
22 Oct 15	35.47000 -0.52	36.75	35.05	36.18	70,345
21 Oct 15	35.99000 -1.46	37.69	35.85	37.62	136,074
20 Oct 15	37.45000 +0.46	38.22	36.27	37.24	165,440
19 Oct 15	36.99000 -1.20	38.75	36.60	38.29	93,394
16 Oct 15	38.19000 +1.46	38.52	36.17	36.93	153,224
15 Oct 15	36.73000 +0.80	36.79	34.88	36.00	83,737
14 Oct 15	35.93000 +0.70	36.24	34.05	35.38	97,270
13 Oct 15	35.23000 +0.63	35.90	34.07	34.31	101,814
12 Oct 15	34.60000 -0.22	35.45	33.58	35.45	57,702
09 Oct 15	34.82000 +0.52	35.06	34.23	35.00	62,255
08 Oct 15	34.30000 +0.56	34.40	32.70	34.06	76,818
07 Oct 15	33.74000 +1.46	33.82	32.11	32.39	82,674
06 Oct 15	32.28000 +1.48	32.56	30.27	30.65	174,622
05 Oct 15	30.80000 +0.81	31.91	29.97	30.14	132,634
02 Oct 15	29.99000 +0.15	30.65	28.05	29.41	117,026
01 Oct 15	29.84000 -0.71	30.68	28.81	30.62	116,501
30 Sep 15	30.55000 -0.53	31.85	29.88	31.63	152,657
29 Sep 15	31.08000 -0.60	32.28	30.63	32.10	107,571
28 Sep 15	31.68000 -1.48	33.22	31.01	33.17	108,450
25 Sep 15	33.16000 -3.21	36.77	32.90	36.59	127,859
24 Sep 15	36.37000 +0.06	36.81	35.36	36.22	222,795
23 Sep 15	36.31000 -0.70	37.57	35.80	37.21	74,593
22 Sep 15	37.01000 -0.58	37.36	35.77	37.00	78,286
21 Sep 15	37.59000 +1.38	37.86	35.98	36.38	111,885
18 Sep 15	36.21000 -0.35	37.36	35.79	36.12	93,087
17 Sep 15	36.56000 +1.06	37.25	35.29	35.29	104,292
16 Sep 15	35.50000 +0.22	36.09	34.55	35.23	96,208
15 Sep 15	35.28000 +1.05	35.89	34.25	34.59	92,519
14 Sep 15	34.23000 -1.73	36.24	33.58	35.97	118,803
11 Sep 15	35.96000 -2.59	38.70	35.66	38.50	83,212
10 Sep 15	38.55000 -1.13	39.89	37.72	39.75	65,032
09 Sep 15	39.68000 +0.72	40.20	38.10	39.10	132,248
08 Sep 15	38.96000 +0.84	39.82	38.28	38.95	103,389
04 Sep 15	38.12000 +0.03	39.09	37.26	37.73	36,715
03 Sep 15	38.09000 -1.16	39.63	38.01	39.53	64,639
02 Sep 15	39.25000 +2.10	39.31	36.70	37.53	67,418
01 Sep 15	37.15000 -0.98	38.35	36.71	37.68	65,790
31 Aug 15	38.13000 +0.32	39.37	37.61	38.06	69,418
28 Aug 15	37.81000 +2.89	38.40	34.48	34.68	202,760
27 Aug 15	34.92000 +0.62	35.24	33.28	34.68	70,183
26 Aug 15	34.30000 +0.85	34.71	32.53	34.25	229,509
25 Aug 15	33.45000 -1.67	36.31	33.22	36.23	210,502
24 Aug 15	35.12000 -1.40	37.42	34.07	35.37	192,076
21 Aug 15	36.52000 +1.25	37.11	34.52	35.20	120,641
20 Aug 15	35.27000 -1.48	38.50	34.90	36.57	132,320
19 Aug 15	36.75000 -0.46	38.90	35.41	37.00	120,334
18 Aug 15	37.21000 -0.74	38.45	35.89	38.28	75,067
17 Aug 15	37.95000 +0.35	38.18	37.20	37.82	71,483
14 Aug 15	37.60000 +0.47	37.85	36.20	37.22	48,526
13 Aug 15	37.13000 +0.99	38.98	36.24	36.24	174,508
12 Aug 15	36.14000 -0.43	36.84	35.13	36.32	52,682
11 Aug 15	36.57000 -0.44	37.97	36.48	37.08	112,035
10 Aug 15	37.01000 -1.54	39.93	36.89	38.64	177,582
07 Aug 15	38.55000 -1.02	39.89	37.70	39.30	91,665
06 Aug 15	39.57000 -0.42	40.61	39.06	40.30	97,810
05 Aug 15	39.99000 +1.07	40.47	38.42	38.42	74,867
04 Aug 15	38.92000 +0.73	39.16	37.57	38.37	51,556
03 Aug 15	38.19000 -1.55	39.96	37.73	39.30	67,219
31 Jul 15	39.74000 +2.68	41.13	37.00	37.00	122,256
30 Jul 15	37.06000 +0.05	37.68	35.88	37.00	335,337
29 Jul 15	37.01000 -3.06	40.10	37.00	40.10	160,692
28 Jul 15	40.07000 -0.94	42.10	39.68	41.13	129,176
27 Jul 15	41.01000 -3.92	45.37	40.74	45.37	127,630
24 Jul 15	44.93000 +2.09	49.25	42.78	42.78	532,430
23 Jul 15	42.84000 +4.32	42.97	38.51	38.91	187,364
22 Jul 15	38.52000 +1.76	38.82	36.61	36.83	60,842
21 Jul 15	36.76000 -0.54	37.99	36.58	37.31	50,404
20 Jul 15	37.30000 -0.71	38.99	37.14	37.84	59,067
17 Jul 15	38.01000 +0.17	38.61	37.31	37.93	29,640
16 Jul 15	37.84000 -0.88	38.83	37.44	38.83	30,369
15 Jul 15	38.72000 -0.75	39.45	37.51	39.45	67,060
14 Jul 15	39.47000 +2.67	39.88	36.87	36.87	70,924
13 Jul 15	36.80000 -0.48	37.74	36.68	37.27	57,583
10 Jul 15	37.28000 +0.33	38.02	36.69	37.70	74,313
09 Jul 15	36.95000 -0.04	39.14	36.75	37.63	72,269
08 Jul 15	36.99000 -1.44	38.30	36.50	38.26	69,151
07 Jul 15	38.43000 -1.18	39.95	37.45	39.95	67,424
06 Jul 15	39.61000 -0.17	39.85	38.55	39.39	58,732
02 Jul 15	39.78000 -0.25	40.00	37.31	39.58	157,643
01 Jul 15	40.03000 -5.11	45.90	39.87	45.89	249,718
30 Jun 15	45.14000 +1.81	45.43	43.86	43.86	122,117
29 Jun 15	43.33000 +0.14	43.56	42.00	42.50	111,884
26 Jun 15	43.19000 -0.05	43.80	41.05	43.72	195,191
25 Jun 15	43.24000 +4.38	43.74	39.10	39.18	270,907
24 Jun 15	38.86000 +1.71	39.00	37.20	37.27	130,509
23 Jun 15	37.15000 +4.46	37.99	32.13	33.05	271,599
22 Jun 15	32.69000 +0.52	33.04	32.19	32.50	61,819
19 Jun 15	32.17000 +0.00	32.50	31.50	32.14	33,586
18 Jun 15	32.17000 +0.84	32.26	30.86	31.35	43,866
17 Jun 15	31.33000 -0.63	32.04	30.58	31.98	25,346
16 Jun 15	31.96000 +1.14	32.32	30.70	30.70	39,461
15 Jun 15	30.82000 +0.24	31.01	29.91	30.25	37,060
12 Jun 15	30.58000 +0.07	31.42	30.10	30.43	23,800
11 Jun 15	30.51000 -0.97	31.46	30.18	31.13	34,181
10 Jun 15	31.48000 +0.58	31.98	30.65	31.04	47,233
09 Jun 15	30.90000 +0.38	31.09	29.90	30.50	35,933
08 Jun 15	30.52000 +0.35	30.88	29.80	30.21	42,277
05 Jun 15	30.17000 +1.76	30.49	27.55	28.41	63,558
04 Jun 15	28.41000 -0.78	29.53	28.15	29.09	107,716
03 Jun 15	29.19000 -0.61	30.00	29.01	29.96	140,525
02 Jun 15	29.80000 +0.00	30.33	29.40	29.80	45,739
01 Jun 15	29.80000 -1.09	31.22	29.54	31.22	48,258
29 May 15	30.89000 +0.08	31.15	30.41	30.93	49,042
28 May 15	30.81000 -0.24	31.10	30.51	31.06	33,104
27 May 15	31.05000 +0.08	31.35	29.76	31.31	38,396
26 May 15	30.97000 -0.01	31.40	30.00	30.92	45,500
22 May 15	30.98000 +1.29	31.15	29.78	30.12	74,224
21 May 15	29.69000 +0.52	29.89	29.06	29.32	31,102
20 May 15	29.17000 -0.37	29.74	28.45	29.52	17,855
19 May 15	29.54000 +0.47	29.98	28.41	28.90	53,652
18 May 15	29.07000 +1.13	29.47	27.10	27.10	67,942
15 May 15	27.94000 +2.31	28.22	25.72	25.72	54,234
14 May 15	25.63000 +0.53	26.26	25.06	25.09	51,189
13 May 15	25.10000 +1.76	25.31	23.26	23.26	29,578
12 May 15	23.34000 -0.19	23.98	22.82	23.52	36,915
11 May 15	23.53000 -0.93	25.34	23.40	24.14	50,737
08 May 15	24.46000 +0.29	25.33	23.79	24.60	35,356
07 May 15	24.17000 +0.28	24.75	23.53	23.83	29,098
06 May 15	23.89000 +0.04	24.22	23.69	23.81	26,207
05 May 15	23.85000 -0.26	24.99	23.18	23.90	29,585
04 May 15	24.11000 +1.11	24.52	22.75	24.10	40,893
01 May 15	23.00000 -0.40	23.58	22.60	23.58	53,743
30 Apr 15	23.40000 -1.46	25.27	23.32	24.88	38,671
29 Apr 15	24.86000 -0.23	25.09	24.34	24.85	27,168
28 Apr 15	25.09000 +0.56	25.50	24.00	24.13	45,206
27 Apr 15	24.53000 -0.23	24.95	23.77	24.69	27,340
24 Apr 15	24.76000 +0.60	24.78	24.16	24.16	10,296
23 Apr 15	24.16000 -0.16	24.78	24.08	24.31	27,206
22 Apr 15	24.32000 -0.05	24.69	24.02	24.66	23,011
21 Apr 15	24.37000 -0.14	24.89	24.15	24.79	29,120
20 Apr 15	24.51000 +1.89	24.61	22.46	22.52	27,476
17 Apr 15	22.62000 -0.71	23.25	22.50	23.12	28,961
16 Apr 15	23.33000 +0.57	23.50	22.83	22.83	22,149
15 Apr 15	22.76000 -0.01	23.16	22.38	22.75	26,206
14 Apr 15	22.77000 +0.83	22.81	21.70	21.88	16,998
13 Apr 15	21.94000 +0.15	22.36	21.78	21.91	12,898
10 Apr 15	21.79000 +0.20	22.29	21.17	21.76	35,085
09 Apr 15	21.59000 -0.51	22.60	21.45	22.18	24,051
08 Apr 15	22.10000 +0.22	22.27	21.85	21.94	10,570
07 Apr 15	21.88000 -0.94	23.23	21.88	22.95	28,707
06 Apr 15	22.82000 +0.60	23.11	21.49	22.08	32,045
02 Apr 15	22.22000 +0.92	22.52	21.10	21.34	56,174
01 Apr 15	21.30000 -0.65	22.07	20.90	21.94	51,706
31 Mar 15	21.95000 -0.95	23.02	21.80	22.90	63,805
30 Mar 15	22.90000 +0.11	23.75	22.50	22.98	49,115
27 Mar 15	22.79000 +1.23	22.80	21.51	21.51	21,051
26 Mar 15	21.56000 +0.03	22.18	21.37	21.59	32,147
25 Mar 15	21.53000 -1.36	23.35	21.52	23.11	56,401
24 Mar 15	22.89000 -0.07	23.30	22.88	23.12	16,607
23 Mar 15	22.96000 -0.08	23.30	22.63	23.10	22,055
20 Mar 15	23.04000 +0.65	24.18	22.41	22.41	80,944
19 Mar 15	22.39000 +0.20	22.60	22.05	22.05	28,649
18 Mar 15	22.19000 -0.30	22.60	21.86	22.58	22,728
17 Mar 15	22.49000 +0.09	22.68	22.20	22.23	18,360
16 Mar 15	22.40000 +0.21	22.67	22.14	22.27	24,851
13 Mar 15	22.19000 -0.10	22.40	21.80	22.34	23,672
12 Mar 15	22.29000 +0.25	22.40	21.97	22.18	32,471
11 Mar 15	22.04000 +0.24	22.12	21.51	21.85	39,536
10 Mar 15	21.80000 -0.40	22.32	21.51	22.20	47,846
09 Mar 15	22.20000 +0.39	22.33	21.51	22.00	59,653
06 Mar 15	21.81000 -0.69	22.60	21.73	22.30	36,941
05 Mar 15	22.50000 -0.25	22.97	22.33	22.90	39,785
04 Mar 15	22.75000 -0.26	23.07	22.39	23.00	80,488
03 Mar 15	23.01000 -2.15	25.16	22.75	25.16	124,009
02 Mar 15	25.16000 -1.36	26.51	25.01	26.44	73,506
27 Feb 15	26.52000 -1.14	27.95	26.51	27.70	93,329
26 Feb 15	27.66000 -0.33	28.62	27.18	28.13	61,481
25 Feb 15	27.99000 +1.38	28.45	26.71	26.71	68,456
24 Feb 15	26.61000 +0.11	26.80	26.00	26.59	41,470
23 Feb 15	26.50000 -1.00	27.40	25.98	27.40	50,000
20 Feb 15	27.50000 -1.81	29.08	26.56	29.08	110,626
19 Feb 15	29.31000 +1.62	29.71	27.67	27.71	121,479
18 Feb 15	27.69000 -0.06	27.97	27.24	27.79	26,517
17 Feb 15	27.75000 -0.91	28.84	27.68	28.77	12,489
13 Feb 15	28.66000 +0.98	28.76	27.60	27.60	22,146
12 Feb 15	27.68000 +0.51	27.75	27.04	27.18	28,791
11 Feb 15	27.17000 -0.18	27.77	27.07	27.31	28,486
10 Feb 15	27.35000 -0.01	27.76	27.22	27.38	27,086
09 Feb 15	27.36000 -0.15	27.84	26.98	27.48	27,463
06 Feb 15	27.51000 +0.07	27.88	27.33	27.33	35,977
05 Feb 15	27.44000 +0.47	27.59	26.89	27.06	21,860
04 Feb 15	26.97000 -0.07	27.82	26.90	27.17	37,879
03 Feb 15	27.04000 +0.64	27.10	26.26	26.46	26,827
02 Feb 15	26.40000 -0.62	27.23	26.04	27.22	57,279
30 Jan 15	27.02000 -1.00	28.17	27.00	27.67	36,085
29 Jan 15	28.02000 +0.51	28.09	26.99	27.46	28,422
28 Jan 15	27.51000 -0.35	28.15	27.03	28.14	42,423
27 Jan 15	27.86000 -0.30	28.44	27.39	28.44	34,159
26 Jan 15	28.16000 +1.14	28.55	26.66	27.37	45,074
23 Jan 15	27.02000 -0.48	27.75	27.01	27.59	12,946
22 Jan 15	27.50000 +0.72	27.65	25.92	27.11	27,429
21 Jan 15	26.78000 -0.68	28.03	26.49	27.28	49,851
20 Jan 15	27.46000 +1.22	27.82	25.67	26.30	75,601
16 Jan 15	26.24000 +0.76	26.26	25.34	25.41	28,800
15 Jan 15	25.48000 -0.97	26.75	25.00	26.75	66,127
14 Jan 15	26.45000 +0.20	26.57	25.54	26.50	51,960
13 Jan 15	26.25000 -0.60	27.93	25.90	27.14	46,152
12 Jan 15	26.85000 -0.94	27.89	26.61	27.69	49,744
09 Jan 15	27.79000 +1.09	28.02	26.81	26.81	39,335
08 Jan 15	26.70000 -0.49	28.33	26.62	27.57	43,612
07 Jan 15	27.19000 +1.26	27.73	25.70	26.60	64,748
06 Jan 15	25.93000 -0.38	26.68	25.08	26.39	38,055
05 Jan 15	26.31000 -0.65	27.32	26.01	26.87	35,794
02 Jan 15	26.96000 -0.19	27.94	26.54	27.39	68,819
31 Dec 14	27.15000 -0.06	27.70	26.86	27.24	53,316
30 Dec 14	27.21000 -0.63	27.89	26.94	27.06	42,675
29 Dec 14	27.84000 -1.49	30.00	26.92	29.09	56,507
26 Dec 14	29.33000 +0.10	30.00	28.99	29.44	24,658
24 Dec 14	29.23000 +1.59	29.51	27.98	27.98	20,466
23 Dec 14	27.64000 +0.55	28.05	26.85	27.13	33,725
22 Dec 14	27.09000 -0.14	28.20	26.57	27.61	45,975
19 Dec 14	27.23000 -3.32	30.64	27.05	30.42	124,333
18 Dec 14	30.55000 -0.43	31.32	30.03	31.00	29,521
17 Dec 14	30.98000 -0.02	31.36	30.04	31.36	85,568
16 Dec 14	31.00000 +1.00	31.20	29.45	30.00	52,736
15 Dec 14	30.00000 +2.04	30.75	27.93	28.44	59,293
12 Dec 14	27.96000 -0.34	28.56	27.77	27.87	38,682
11 Dec 14	28.30000 -1.11	30.48	28.12	29.71	49,050
10 Dec 14	29.41000 -1.07	31.14	28.51	30.17	43,447
09 Dec 14	30.48000 +1.68	30.80	28.14	28.27	47,600
08 Dec 14	28.80000 +0.31	29.16	28.09	28.74	44,733
05 Dec 14	28.49000 +0.69	28.89	27.88	27.88	45,943
04 Dec 14	27.80000 -1.10	29.65	27.41	29.00	49,987
03 Dec 14	28.90000 +1.60	29.30	27.23	27.23	53,116
02 Dec 14	27.30000 +2.96	27.91	24.83	24.83	671,963
01 Dec 14	24.34000 +0.17	24.89	23.82	24.35	33,713
28 Nov 14	24.17000 -1.23	25.88	23.89	25.56	6,763
26 Nov 14	25.40000 -0.15	26.32	25.07	25.85	10,974
25 Nov 14	25.55000 +0.67	25.76	24.51	24.79	27,367
24 Nov 14	24.88000 +0.58	25.00	24.31	24.45	19,346
21 Nov 14	24.30000 -0.72	25.49	24.16	25.49	22,934
20 Nov 14	25.02000 +0.02	25.41	24.62	25.01	20,095
19 Nov 14	25.00000 -1.62	26.64	24.97	26.64	23,607
18 Nov 14	26.62000 +0.29	27.04	25.51	26.42	42,305
17 Nov 14	26.33000 -1.07	27.88	26.22	27.40	26,735
14 Nov 14	27.40000 -1.23	28.73	27.30	28.73	29,315
13 Nov 14	28.63000 -1.01	29.98	28.50	29.65	25,383
12 Nov 14	29.64000 -0.19	30.05	29.05	29.45	37,372
11 Nov 14	29.83000 +1.01	30.50	28.41	28.65	70,265
10 Nov 14	28.82000 +0.85	28.98	27.85	27.87	27,276
07 Nov 14	27.97000 -0.26	28.20	27.76	28.05	26,388
06 Nov 14	28.23000 +0.00	28.55	27.83	28.04	16,097
05 Nov 14	28.23000 -0.72	29.55	27.91	29.34	21,986
04 Nov 14	28.95000 +0.96	29.82	27.80	28.10	45,452
03 Nov 14	27.99000 -1.00	29.07	27.83	28.88	37,853
31 Oct 14	28.99000 -0.75	30.37	28.70	30.37	56,623
30 Oct 14	29.74000 +0.46	29.87	28.77	29.25	34,022
29 Oct 14	29.28000 +0.25	29.39	28.45	29.26	26,182
28 Oct 14	29.03000 +1.19	29.27	28.12	28.13	62,301
27 Oct 14	27.84000 +0.78	27.97	26.00	27.08	39,455
24 Oct 14	27.06000 +0.87	27.89	25.33	26.03	62,975
23 Oct 14	26.19000 +1.92	26.23	24.16	24.96	59,178
22 Oct 14	24.27000 -0.54	24.95	23.74	24.80	36,825
21 Oct 14	24.81000 +0.58	25.05	24.20	24.38	20,194
20 Oct 14	24.23000 -0.02	24.33	23.74	24.01	23,841
17 Oct 14	24.25000 -0.75	25.38	23.70	25.38	45,842
16 Oct 14	25.00000 +0.84	25.25	23.47	23.47	54,300
15 Oct 14	24.16000 +0.32	24.25	22.74	23.38	53,493
14 Oct 14	23.84000 +1.40	23.91	22.73	22.75	89,409
13 Oct 14	22.44000 +1.07	22.98	21.13	21.29	50,703
10 Oct 14	21.37000 -0.38	22.16	21.14	21.55	39,431
09 Oct 14	21.75000 -1.76	23.56	21.50	23.56	44,220
08 Oct 14	23.51000 -0.06	23.89	22.15	23.45	53,610
07 Oct 14	23.57000 -1.00	24.64	23.44	24.50	91,345
06 Oct 14	24.57000 +0.57	24.99	23.90	24.23	44,862
03 Oct 14	24.00000 +0.18	24.97	23.23	24.20	79,333
02 Oct 14	23.82000 +3.43	25.21	20.52	20.52	95,637
01 Oct 14	20.39000 -0.32	21.11	20.04	20.61	60,118
30 Sep 14	20.71000 -0.25	21.29	20.63	21.04	33,376
29 Sep 14	20.96000 +0.47	21.03	20.17	20.17	60,839
26 Sep 14	20.49000 +0.14	20.90	20.29	20.44	13,454
25 Sep 14	20.35000 -0.45	20.75	19.80	20.75	44,359
24 Sep 14	20.80000 -0.37	21.42	20.78	21.42	39,619
23 Sep 14	21.17000 -0.20	21.62	20.96	21.02	60,200
22 Sep 14	21.37000 -0.04	21.75	20.50	21.06	55,700
19 Sep 14	21.41000 -1.88	23.50	21.25	23.39	75,400
18 Sep 14	23.29000 +0.35	24.33	23.11	23.30	27,600
17 Sep 14	22.94000 -0.53	23.44	22.83	23.41	15,300
16 Sep 14	23.47000 +0.50	24.16	22.81	22.81	32,500
15 Sep 14	22.97000 -1.31	24.20	22.75	24.20	27,500
12 Sep 14	24.28000 -0.60	24.97	24.00	24.49	36,500
11 Sep 14	24.88000 +0.70	25.65	23.50	23.64	40,500
10 Sep 14	24.18000 +1.77	24.39	22.09	22.40	41,900
09 Sep 14	22.41000 -0.76	23.75	22.21	23.20	48,300
08 Sep 14	23.17000 -0.37	23.61	21.75	23.29	42,300
05 Sep 14	23.54000 -0.70	24.24	23.26	24.17	32,400
04 Sep 14	24.24000 +0.41	24.93	23.71	23.80	31,000
03 Sep 14	23.83000 -0.20	24.08	23.50	24.07	27,300
02 Sep 14	24.03000 +0.18	24.34	23.79	24.04	18,200
29 Aug 14	23.85000 -0.09	24.09	23.69	24.04	17,200
28 Aug 14	23.94000 +0.01	24.75	23.54	23.79	30,200
27 Aug 14	23.93000 -0.78	24.89	23.75	24.66	31,700
26 Aug 14	24.71000 +0.94	24.71	23.45	23.86	31,500
25 Aug 14	23.77000 -0.75	25.03	23.70	24.96	18,400
22 Aug 14	24.52000 +0.53	24.68	24.07	24.07	23,800
21 Aug 14	23.99000 -0.08	24.27	23.31	24.13	37,700
20 Aug 14	24.06500 -0.48	24.49	24.01	24.34	33,600
19 Aug 14	24.55000 -0.45	25.35	24.26	25.03	43,000
18 Aug 14	25.00000 +0.63	25.25	24.39	24.68	41,300
15 Aug 14	24.37000 -0.39	25.15	23.60	25.01	49,900
14 Aug 14	24.76000 +0.08	25.21	24.67	24.67	20,900
13 Aug 14	24.68000 +0.39	25.00	24.16	24.52	37,200
12 Aug 14	24.29000 -1.72	25.94	24.07	25.94	26,500
11 Aug 14	26.01000 +1.21	26.14	24.95	25.07	32,800
08 Aug 14	24.80000 +0.01	25.27	24.62	24.77	30,500
07 Aug 14	24.79000 +0.12	25.11	24.35	25.11	36,500
06 Aug 14	24.67000 +0.15	25.23	24.23	24.23	29,800
05 Aug 14	24.52000 +0.44	25.44	23.59	23.59	69,100
04 Aug 14	24.08000 -0.13	24.33	23.63	24.20	41,700
01 Aug 14	24.21000 -1.15	25.42	24.10	25.39	51,800
31 Jul 14	25.36000 -1.06	26.63	25.32	26.09	59,800
30 Jul 14	26.42000 +0.55	26.51	25.80	26.18	24,200
29 Jul 14	25.87000 +0.11	26.81	25.85	25.85	29,500
28 Jul 14	25.76000 +0.23	26.24	25.03	25.58	43,200
25 Jul 14	25.53000 -1.59	26.85	25.26	26.83	72,600
24 Jul 14	27.12000 +1.21	28.01	25.75	25.75	121,700
23 Jul 14	25.91000 -0.51	27.88	25.75	26.83	60,700
22 Jul 14	26.42000 +0.05	27.67	26.28	26.63	43,000
21 Jul 14	26.37000 -1.76	27.92	26.35	27.92	77,000
18 Jul 14	28.13000 +0.62	28.15	27.11	27.47	46,800
17 Jul 14	27.51000 -1.01	28.60	27.40	28.33	74,600
16 Jul 14	28.52000 -0.07	29.40	28.42	29.15	22,700
15 Jul 14	28.59000 -1.83	30.58	28.54	30.51	33,000
14 Jul 14	30.42000 +0.49	31.27	29.91	30.04	56,500
11 Jul 14	29.93000 +0.26	30.15	29.53	29.64	37,000
10 Jul 14	29.67000 -1.05	30.81	29.25	29.86	63,500
09 Jul 14	30.72000 -0.35	31.23	30.65	31.08	14,000
08 Jul 14	31.07000 -1.25	32.59	31.00	32.59	74,500
07 Jul 14	32.32000 -1.80	33.99	32.30	33.88	31,900
03 Jul 14	34.12000 +0.62	34.14	33.31	33.90	37,100
02 Jul 14	33.50000 -0.51	34.91	33.33	33.79	63,700
01 Jul 14	34.01000 +1.41	34.43	32.48	32.51	54,500
30 Jun 14	32.60000 -0.47	33.45	32.37	32.82	49,900
27 Jun 14	33.07000 +0.03	33.53	32.52	32.75	66,700
26 Jun 14	33.04000 -0.43	33.60	32.48	33.42	27,000
25 Jun 14	33.47000 +0.48	33.68	32.80	32.80	51,200
24 Jun 14	32.99000 -1.17	34.46	32.95	34.24	44,000
23 Jun 14	34.16000 -0.46	34.74	33.97	34.73	30,000
20 Jun 14	34.62000 +0.14	34.97	33.96	34.24	66,900
19 Jun 14	34.48000 +1.03	34.51	33.42	33.72	47,200
18 Jun 14	33.45000 -0.83	34.80	33.07	34.80	41,000
17 Jun 14	34.28000 -0.40	35.87	33.94	34.53	49,800
16 Jun 14	34.68000 +1.51	34.83	33.27	34.83	55,000
13 Jun 14	33.17000 +0.74	33.40	32.28	32.59	36,300
12 Jun 14	32.43000 +0.09	33.00	31.77	32.37	42,300
11 Jun 14	32.34000 -0.81	33.24	31.89	32.81	28,100
10 Jun 14	33.15000 +1.24	33.24	31.45	31.97	71,300
09 Jun 14	31.91000 +0.51	32.70	31.08	31.16	36,300
06 Jun 14	31.40000 +0.54	31.69	30.87	31.14	38,200
05 Jun 14	30.86000 +1.01	31.27	29.83	29.83	63,200
04 Jun 14	29.85000 -0.87	30.80	29.70	30.51	75,100
03 Jun 14	30.72000 -0.06	31.26	30.62	30.62	28,000
02 Jun 14	30.78000 -1.08	31.50	30.42	31.37	57,200
30 May 14	31.86000 -0.52	32.50	31.50	32.50	66,200
29 May 14	32.38000 +0.71	32.95	31.75	31.94	56,100
28 May 14	31.67000 -0.86	32.18	31.51	32.18	59,800
27 May 14	32.53000 +0.59	32.98	31.96	32.23	44,200
23 May 14	31.94000 -0.27	32.45	31.31	31.99	45,400
22 May 14	32.21000 +1.38	32.46	30.53	30.86	59,400
21 May 14	30.83000 -0.79	31.85	30.45	31.85	43,300
20 May 14	31.62000 -1.09	32.70	31.29	32.70	41,400
19 May 14	32.71000 -0.59	33.45	29.79	33.01	28,000
16 May 14	33.30000 -0.51	34.00	32.56	34.00	32,400
15 May 14	33.81000 +0.77	34.00	32.50	32.77	39,400
14 May 14	33.04000 -0.51	33.70	32.41	33.35	51,900
13 May 14	33.55000 +0.21	33.67	32.36	33.35	54,300
12 May 14	33.34000 +0.84	34.00	32.56	32.82	57,700
09 May 14	32.50000 +1.43	33.04	31.03	31.25	39,300
08 May 14	31.07000 -1.49	32.80	30.83	32.56	33,800
07 May 14	32.56000 -0.63	33.40	31.87	33.36	31,800
06 May 14	33.19000 -1.82	34.99	33.02	34.74	35,900
05 May 14	35.01000 +1.85	35.50	32.84	32.84	36,000
02 May 14	33.16000 +1.09	33.30	31.90	32.21	47,700
01 May 14	32.07000 -0.95	32.90	31.73	32.82	53,900
30 Apr 14	33.02000 -1.08	34.06	32.73	33.80	41,800
29 Apr 14	34.10000 +0.84	34.31	32.64	33.44	40,000
28 Apr 14	33.26000 +0.31	34.49	31.63	33.01	75,200
25 Apr 14	32.95000 -0.44	33.11	30.50	32.96	53,000
24 Apr 14	33.39000 -2.08	35.42	32.81	34.31	103,300
23 Apr 14	35.47000 -1.48	36.78	34.99	36.78	52,600
22 Apr 14	36.95000 +0.88	37.00	36.01	36.23	46,600
21 Apr 14	36.07000 +1.25	36.32	34.45	34.45	54,200
17 Apr 14	34.82000 +1.01	35.02	33.28	33.65	65,300
16 Apr 14	33.81000 +2.64	34.87	31.52	31.87	60,100
15 Apr 14	31.17000 +0.22	31.82	30.08	31.82	30,900
14 Apr 14	30.95000 +0.07	31.95	30.92	31.17	27,900
11 Apr 14	30.88000 -0.35	31.45	30.61	30.96	58,900
10 Apr 14	31.23000 -1.38	32.48	30.99	32.48	53,800
09 Apr 14	32.61000 +3.06	32.75	29.75	29.75	63,900
08 Apr 14	29.55000 +0.51	29.97	29.05	29.05	39,500
07 Apr 14	29.04000 -0.07	29.46	28.78	28.90	42,700
04 Apr 14	29.11000 -0.96	30.50	28.90	30.28	62,000
03 Apr 14	30.07000 -1.05	31.22	30.00	31.05	53,500
02 Apr 14	31.12000 -0.37	31.68	30.79	31.57	37,400
01 Apr 14	31.49000 +0.09	31.98	31.21	31.57	32,900
31 Mar 14	31.40000 -0.14	32.16	31.29	31.86	120,000
28 Mar 14	31.54000 -0.69	32.20	31.32	32.20	83,900
27 Mar 14	32.23000 +0.12	32.88	31.59	32.26	118,200
26 Mar 14	32.11000 -1.25	33.72	31.85	33.72	54,300
25 Mar 14	33.36000 +0.79	34.33	32.69	32.83	51,200
24 Mar 14	32.57000 +0.20	33.15	31.64	32.44	67,100
21 Mar 14	32.37000 -0.61	33.90	32.14	33.21	62,700
20 Mar 14	32.98000 +0.05	33.47	32.32	32.79	28,700
19 Mar 14	32.93000 -0.08	33.29	31.85	33.01	47,100
18 Mar 14	33.01000 +2.00	33.70	30.92	31.11	54,800
17 Mar 14	31.01000 +0.41	31.73	30.46	30.87	53,900
14 Mar 14	30.60000 +0.97	30.78	29.50	29.50	48,500
13 Mar 14	29.63000 -0.27	30.38	29.40	30.10	37,300
12 Mar 14	29.90000 +0.55	30.15	29.05	29.22	21,600
11 Mar 14	29.35000 -1.16	30.67	29.00	30.65	68,600
10 Mar 14	30.51000 -0.14	31.17	30.10	30.67	31,600
07 Mar 14	30.65000 -0.36	31.20	30.16	31.03	52,400
06 Mar 14	31.01000 +0.85	31.20	29.75	30.39	65,400
05 Mar 14	30.16000 -0.49	30.76	29.86	30.41	49,600
04 Mar 14	30.65000 +1.33	30.86	29.61	29.79	38,800
03 Mar 14	29.32000 -0.06	29.42	27.62	29.09	63,900
28 Feb 14	29.38000 -0.54	30.12	29.25	29.91	31,100
27 Feb 14	29.92000 -0.38	30.63	29.68	30.03	19,000
26 Feb 14	30.30000 +0.26	30.60	29.92	30.14	26,400
25 Feb 14	30.04000 -0.06	30.23	29.89	29.89	61,100
24 Feb 14	30.10000 +0.07	30.34	29.72	30.34	35,400
21 Feb 14	30.03000 -1.97	31.50	29.11	31.24	101,500
20 Feb 14	32.00000 +0.94	32.05	30.70	31.24	35,400
19 Feb 14	31.06000 -2.21	33.99	30.90	33.05	38,500
18 Feb 14	33.27000 +0.71	33.30	32.08	32.75	29,600
14 Feb 14	32.56000 +0.27	33.65	32.30	32.30	28,900
13 Feb 14	32.29000 +1.22	32.47	30.66	30.66	35,900
12 Feb 14	31.07000 +0.23	32.30	30.85	31.05	29,800
11 Feb 14	30.84000 -0.23	31.44	30.54	30.98	28,100
10 Feb 14	31.07000 +0.87	31.08	29.49	29.69	30,600
07 Feb 14	30.20000 +1.59	30.63	28.20	29.00	47,500
06 Feb 14	28.61000 -0.77	31.22	28.55	31.22	92,700
05 Feb 14	29.38000 -1.87	31.95	29.37	31.22	112,500
04 Feb 14	31.25000 -2.18	33.62	31.11	33.21	98,900
03 Feb 14	33.43000 -3.15	36.70	33.01	36.70	67,100
31 Jan 14	36.58000 +1.89	36.93	33.74	33.90	134,800
30 Jan 14	34.69000 +3.26	34.98	31.50	31.64	68,800
29 Jan 14	31.43000 +0.44	31.95	30.60	30.78	37,000
28 Jan 14	30.99000 +0.36	31.00	30.51	30.64	52,600
27 Jan 14	30.63000 -0.37	31.00	30.34	30.90	48,600
24 Jan 14	31.00000 -1.81	32.98	30.76	32.26	49,500
23 Jan 14	32.81000 +2.01	33.29	30.50	30.88	83,000
22 Jan 14	30.80000 +0.86	31.61	29.48	29.85	58,800
21 Jan 14	29.94000 +2.81	30.20	27.24	27.25	118,100
17 Jan 14	27.13000 +0.64	27.75	26.33	26.33	53,400
16 Jan 14	26.49000 +0.53	26.65	25.52	26.07	61,100
15 Jan 14	25.96000 -0.48	26.99	25.29	26.44	89,700
14 Jan 14	26.44000 +4.19	26.74	22.19	22.32	111,300
13 Jan 14	22.25000 -0.81	23.41	22.18	23.41	33,400
10 Jan 14	23.06000 +1.25	23.11	21.75	21.75	34,400
09 Jan 14	21.81000 +1.48	22.00	20.31	20.34	52,600
08 Jan 14	20.33000 -0.07	20.42	20.20	20.42	16,500
07 Jan 14	20.40000 +0.73	20.44	19.80	19.80	12,900
06 Jan 14	19.67000 +0.20	19.68	19.38	19.47	17,200
03 Jan 14	19.47000 +0.48	19.67	19.00	19.00	6,700
02 Jan 14	18.99000 -0.27	19.20	18.97	19.14	9,200
31 Dec 13	19.26000 +0.00	19.50	19.15	19.25	13,900
30 Dec 13	19.26000 -0.07	19.34	19.05	19.25	7,600
27 Dec 13	19.33000 +0.14	19.42	19.22	19.27	12,000
26 Dec 13	19.19000 +0.00	19.27	17.85	19.09	12,800
24 Dec 13	19.19000 +0.45	19.27	18.67	18.78	7,200
23 Dec 13	18.74000 -0.03	18.78	18.64	18.78	29,400
20 Dec 13	18.77000 +0.12	18.79	18.65	18.74	58,400
19 Dec 13	18.65000 -0.91	19.71	18.61	19.48	20,800
18 Dec 13	19.56000 +0.77	19.67	18.89	18.89	26,200
17 Dec 13	18.79000 +0.19	18.98	18.37	18.50	13,200
16 Dec 13	18.60000 +0.57	18.73	17.98	18.01	32,100
13 Dec 13	18.03000 -0.13	18.22	18.02	18.14	19,900
12 Dec 13	18.16000 +0.28	18.29	17.85	17.85	19,600
11 Dec 13	17.88000 -0.20	18.10	17.85	18.10	12,500
10 Dec 13	18.08000 -0.03	18.20	18.07	18.07	16,800
09 Dec 13	18.11000 +0.05	18.43	18.01	18.06	30,900
06 Dec 13	18.06000 +0.11	18.12	17.95	18.00	7,500
05 Dec 13	17.95300 -0.16	18.22	17.89	18.22	9,300
04 Dec 13	18.11000 -0.03	18.23	18.10	18.16	12,700
03 Dec 13	18.14000 +0.05	18.29	18.00	18.10	8,700
02 Dec 13	18.09000 -0.64	18.71	18.09	18.65	10,400
29 Nov 13	18.73000 +0.36	18.75	18.48	18.49	6,400
27 Nov 13	18.37000 +0.08	18.49	18.17	18.29	21,900
26 Nov 13	18.29000 +0.32	18.30	17.92	18.00	14,200
25 Nov 13	17.97000 -0.20	18.22	17.97	18.19	23,600
22 Nov 13	18.17000 -0.04	18.47	18.10	18.18	15,700
21 Nov 13	18.21000 +0.15	18.33	18.04	18.04	15,500
20 Nov 13	18.06000 +0.00	18.29	18.05	18.08	20,000
19 Nov 13	18.06000 -0.09	18.20	18.06	18.11	10,200
18 Nov 13	18.15000 -0.10	18.30	18.11	18.26	11,200
15 Nov 13	18.25000 -0.05	18.40	18.00	18.24	19,500
14 Nov 13	18.30000 -0.14	18.45	18.20	18.40	6,900
13 Nov 13	18.44000 -0.06	18.65	18.30	18.45	9,500
12 Nov 13	18.50000 +0.12	18.84	18.26	18.26	6,600
11 Nov 13	18.38000 -0.17	18.59	18.30	18.54	9,500
08 Nov 13	18.55000 +0.19	18.97	18.30	18.30	12,000
07 Nov 13	18.36000 -0.57	19.09	18.31	18.96	15,400
06 Nov 13	18.93000 -0.31	19.31	18.64	19.23	27,800
05 Nov 13	19.24000 -0.79	20.02	19.10	19.80	23,600
04 Nov 13	20.03000 -0.66	20.79	20.00	20.70	20,500
01 Nov 13	20.69000 -0.37	21.10	20.40	20.99	22,100
31 Oct 13	21.06000 -0.74	21.83	20.39	21.59	12,500
30 Oct 13	21.80000 -0.70	22.72	21.80	22.49	24,600
29 Oct 13	22.50000 +0.36	22.67	22.00	22.24	7,500
28 Oct 13	22.14000 -0.22	22.49	22.02	22.48	19,800
25 Oct 13	22.36000 +0.27	22.50	21.95	22.22	28,700
24 Oct 13	22.09000 +0.81	22.21	21.34	21.34	16,400
23 Oct 13	21.28000 +0.11	21.70	21.17	21.28	19,600
22 Oct 13	21.17000 -0.19	21.93	21.00	21.43	45,100
21 Oct 13	21.36000 +0.63	21.69	20.47	20.75	53,000
18 Oct 13	20.73000 +0.75	20.85	19.96	20.00	34,300
17 Oct 13	19.98000 +0.04	20.26	19.61	19.92	20,000
16 Oct 13	19.94000 +0.22	20.24	19.48	20.00	27,900
15 Oct 13	19.72000 -0.15	20.08	19.35	19.83	29,000
14 Oct 13	19.87000 +0.68	20.14	19.16	19.29	25,600
11 Oct 13	19.19000 +0.09	19.75	19.03	19.03	16,200
10 Oct 13	19.10000 +0.08	19.37	19.02	19.24	15,100
09 Oct 13	19.02000 +0.01	19.34	18.95	19.07	15,400
08 Oct 13	19.01000 -0.49	19.82	18.75	19.52	44,500
07 Oct 13	19.50000 -0.04	19.70	19.45	19.52	16,800
04 Oct 13	19.54000 +0.08	19.70	19.50	19.50	9,200
03 Oct 13	19.46000 -0.15	19.80	19.44	19.63	6,500
02 Oct 13	19.61000 -0.06	19.75	19.51	19.59	6,100
01 Oct 13	19.67000 -0.53	20.33	19.54	20.19	26,900
30 Sep 13	20.20000 -0.25	20.57	20.06	20.35	19,200
27 Sep 13	20.45000 -0.05	20.64	20.21	20.34	5,500
26 Sep 13	20.50000 -0.04	20.69	20.42	20.65	4,500
25 Sep 13	20.54000 +0.02	20.70	20.40	20.54	11,700
24 Sep 13	20.52000 -0.43	21.02	20.51	20.86	20,500
23 Sep 13	20.95000 +0.02	20.95	20.42	20.89	9,700
20 Sep 13	20.93000 +0.29	21.00	20.41	20.66	18,900
19 Sep 13	20.64000 -0.33	21.06	20.48	21.05	16,800
18 Sep 13	20.97000 +0.28	21.00	20.56	20.78	4,600
17 Sep 13	20.69000 -0.01	20.75	20.50	20.70	18,600
16 Sep 13	20.70000 -0.06	20.97	20.70	20.97	12,100
13 Sep 13	20.76000 +0.12	20.79	20.33	20.70	21,600
12 Sep 13	20.64000 +0.22	20.75	20.06	20.54	37,900
11 Sep 13	20.42000 +0.33	20.58	20.07	20.24	7,800
10 Sep 13	20.09000 +0.31	20.26	19.92	19.94	12,600
09 Sep 13	19.78000 +0.23	19.78	19.53	19.59	5,600
06 Sep 13	19.55000 +0.09	19.70	19.40	19.50	9,600
05 Sep 13	19.46000 -0.02	19.57	19.40	19.57	5,100
04 Sep 13	19.48000 +0.15	19.50	19.27	19.31	5,600
03 Sep 13	19.33000 +0.32	19.51	18.86	19.07	10,900
30 Aug 13	19.01000 -0.59	19.68	19.01	19.54	18,800
29 Aug 13	19.60000 +0.18	20.18	19.36	19.36	18,000
28 Aug 13	19.42000 -0.48	19.95	19.42	19.90	9,700
27 Aug 13	19.90000 -0.49	20.45	19.85	20.14	15,300
26 Aug 13	20.39000 -0.34	20.91	20.32	20.91	10,100
23 Aug 13	20.73000 +0.00	20.80	20.61	20.64	6,000
22 Aug 13	20.73000 +0.56	20.73	20.24	20.30	4,800
21 Aug 13	20.17000 -0.24	20.50	20.16	20.27	8,100
20 Aug 13	20.41000 +0.30	20.48	20.07	20.14	6,000
19 Aug 13	20.11000 -0.16	20.49	20.04	20.30	9,600
16 Aug 13	20.27000 -0.11	20.47	20.04	20.22	8,900
15 Aug 13	20.38000 -0.61	21.04	20.34	20.82	10,100
14 Aug 13	20.99000 +0.45	21.15	20.39	20.84	15,200
13 Aug 13	20.54000 -0.27	20.93	20.40	20.77	6,900
12 Aug 13	20.81000 -0.09	21.13	20.11	20.64	8,500
09 Aug 13	20.90000 -0.19	21.16	20.77	21.15	3,800
08 Aug 13	21.09000 +0.07	21.20	20.93	21.20	6,300
07 Aug 13	21.02000 +0.04	21.10	20.95	21.07	2,500
06 Aug 13	20.98000 -0.08	21.10	20.85	21.07	8,600
05 Aug 13	21.06000 +0.10	21.10	20.95	21.05	5,700
02 Aug 13	20.96000 +0.12	20.99	20.70	20.82	8,500
01 Aug 13	20.84000 -0.15	21.41	20.60	21.20	13,900
31 Jul 13	20.99000 -0.08	21.27	20.89	21.01	19,600
30 Jul 13	21.07000 -0.12	21.68	21.07	21.39	6,900
29 Jul 13	21.19000 -0.95	22.13	21.16	22.13	10,000
26 Jul 13	22.14000 -0.14	22.46	21.96	22.01	6,300
25 Jul 13	22.28000 +0.09	22.32	21.90	22.26	9,800
24 Jul 13	22.19000 +0.15	22.31	22.15	22.21	6,800
23 Jul 13	22.04000 -0.25	22.38	22.02	22.33	8,800
22 Jul 13	22.29000 +0.13	22.41	22.00	22.07	10,000
19 Jul 13	22.16000 +0.26	22.39	21.75	21.82	17,900
18 Jul 13	21.90000 -0.05	22.21	21.71	21.95	15,800
17 Jul 13	21.95000 -0.07	22.33	21.87	22.24	16,900
16 Jul 13	22.02000 -0.29	22.43	22.00	22.28	12,200
15 Jul 13	22.31000 +0.20	22.39	21.84	21.84	11,400
12 Jul 13	22.11000 +0.20	22.18	21.76	21.92	23,400
11 Jul 13	21.91000 +0.06	22.13	21.62	22.12	13,300
10 Jul 13	21.85000 +0.33	22.20	21.13	21.13	21,000
09 Jul 13	21.52000 +0.08	21.64	21.35	21.56	5,300
08 Jul 13	21.44000 -0.07	21.60	21.29	21.46	6,600
05 Jul 13	21.51000 +0.28	21.60	21.08	21.60	9,100
03 Jul 13	21.23000 +0.30	21.24	20.76	21.12	2,900
02 Jul 13	20.93000 -0.11	21.28	20.35	20.96	14,800
01 Jul 13	21.04000 +0.27	21.30	20.89	20.89	14,200
28 Jun 13	20.77000 +0.53	21.05	20.12	20.12	137,500
27 Jun 13	20.24000 -0.34	20.96	20.01	20.78	24,700
26 Jun 13	20.58000 -0.82	21.51	20.50	21.50	28,100
25 Jun 13	21.40000 -0.13	21.82	21.25	21.77	9,500
24 Jun 13	21.53000 -0.47	21.87	21.32	21.69	19,200
21 Jun 13	22.00000 +1.41	22.36	20.28	20.70	42,600
20 Jun 13	20.59000 -1.22	21.66	20.56	21.53	25,400
19 Jun 13	21.81000 -0.50	22.44	21.81	22.31	4,700
18 Jun 13	22.31000 +0.32	22.50	21.91	22.25	11,700
17 Jun 13	21.99000 -0.45	23.25	21.80	22.79	11,700
14 Jun 13	22.44000 -0.40	23.09	22.05	22.85	24,200
13 Jun 13	22.84000 +0.20	23.16	22.67	22.72	8,600
12 Jun 13	22.64000 -0.34	23.60	22.35	23.23	24,300
11 Jun 13	22.98000 +0.29	23.20	22.50	22.65	8,100
10 Jun 13	22.69000 +0.12	22.80	21.81	22.59	15,700
07 Jun 13	22.57000 +0.11	22.77	22.12	22.69	6,800
06 Jun 13	22.46000 +0.31	22.56	22.20	22.26	8,000
05 Jun 13	22.15000 -0.69	22.92	22.12	22.91	6,900
04 Jun 13	22.84000 -0.75	23.73	22.77	23.55	13,100
03 Jun 13	23.59000 +0.58	23.78	22.59	23.02	28,200
31 May 13	23.01000 -1.29	24.06	22.78	24.06	27,500
30 May 13	24.30000 +0.04	24.69	23.58	24.69	10,600
29 May 13	24.26000 -0.47	24.93	24.18	24.48	9,000
28 May 13	24.73000 -0.17	25.49	24.36	25.35	18,600
24 May 13	24.90000 +0.40	24.99	24.15	24.26	7,800
23 May 13	24.50000 -0.01	24.79	24.16	24.20	13,400
22 May 13	24.51000 -0.58	25.37	24.19	25.05	13,200
21 May 13	25.09000 -0.17	25.25	24.80	25.19	7,500
20 May 13	25.26000 -0.04	25.73	25.11	25.41	22,500
17 May 13	25.30000 +0.81	25.81	24.51	24.54	32,100
16 May 13	24.49000 -0.11	24.64	24.20	24.59	15,200
15 May 13	24.60000 +0.38	24.63	24.01	24.01	8,700
14 May 13	24.22000 -0.22	25.00	24.01	24.99	31,500
13 May 13	24.44000 -0.55	24.99	23.76	24.99	28,900
10 May 13	24.99000 -0.50	25.75	24.82	25.64	14,400
09 May 13	25.49000 -0.01	25.68	24.50	25.53	23,800
08 May 13	25.50000 -0.04	26.00	25.27	25.50	26,000
07 May 13	25.54000 +1.61	25.72	23.50	23.93	32,300
06 May 13	23.93000 +0.77	23.93	22.81	23.19	37,400
03 May 13	23.16000 +2.29	23.21	20.81	20.81	41,000
02 May 13	20.87000 +0.27	20.95	20.50	20.60	8,000
01 May 13	20.60000 -1.34	21.94	20.60	21.76	29,600
30 Apr 13	21.94000 +0.15	21.99	21.75	21.95	8,600
29 Apr 13	21.79000 +0.42	21.94	21.37	21.57	20,200
26 Apr 13	21.37000 +0.28	21.47	21.09	21.16	13,400
25 Apr 13	21.09000 +0.03	21.42	20.88	21.42	9,600
24 Apr 13	21.06000 +0.30	21.17	20.37	20.65	14,000
23 Apr 13	20.76000 +0.76	20.76	19.55	20.14	11,800
22 Apr 13	20.00000 +0.11	20.06	19.58	19.85	10,000
19 Apr 13	19.89000 -0.01	20.00	19.81	19.92	7,500
18 Apr 13	19.90000 +0.07	20.05	19.82	19.93	10,200
17 Apr 13	19.83000 -0.39	20.09	19.05	20.09	32,900
16 Apr 13	20.22000 +0.35	20.89	19.91	20.03	14,200
15 Apr 13	19.87000 -1.08	20.95	19.84	20.87	15,400
12 Apr 13	20.95000 -0.11	21.15	20.35	21.15	24,400
11 Apr 13	21.06000 -0.05	21.36	20.96	21.15	24,000
10 Apr 13	21.11000 +0.93	21.22	20.18	20.18	28,600
09 Apr 13	20.18000 -0.35	20.63	20.18	20.63	14,600
08 Apr 13	20.53000 -0.49	21.03	20.09	21.03	36,600
05 Apr 13	21.02000 -0.25	21.53	20.94	21.00	12,600
04 Apr 13	21.27000 +0.07	21.44	21.05	21.13	7,200
03 Apr 13	21.20000 -0.15	21.54	21.20	21.49	8,100
02 Apr 13	21.35000 -0.03	21.59	21.35	21.49	17,900
01 Apr 13	21.38000 -0.59	21.90	21.32	21.90	13,000
28 Mar 13	21.97000 +0.35	22.03	21.38	21.68	24,900
27 Mar 13	21.62000 -0.47	22.09	21.36	21.87	18,700
26 Mar 13	22.09000 +0.12	22.17	21.61	22.03	10,900
25 Mar 13	21.97000 +0.26	22.02	21.52	21.64	10,900
22 Mar 13	21.71000 -0.28	22.08	21.53	21.81	6,500
21 Mar 13	21.99000 +0.04	22.33	21.71	21.71	4,000
20 Mar 13	21.95000 +0.36	22.04	21.67	21.67	8,700
19 Mar 13	21.59000 -0.07	21.83	21.51	21.75	7,300
18 Mar 13	21.66000 -0.18	21.82	21.58	21.64	12,400
15 Mar 13	21.84000 -0.05	22.07	21.37	21.90	36,700
14 Mar 13	21.89000 -0.14	22.08	21.75	21.86	7,300
13 Mar 13	22.03000 +0.01	22.19	21.90	22.00	10,900
12 Mar 13	22.02000 -0.13	22.30	21.97	22.15	11,000
11 Mar 13	22.15000 +0.07	22.24	22.10	22.10	5,600
08 Mar 13	22.08000 -0.17	22.28	22.00	22.28	11,600
07 Mar 13	22.25000 -0.83	23.17	22.21	23.05	12,400
06 Mar 13	23.08000 -0.32	23.72	22.71	23.41	6,700
05 Mar 13	23.40000 +0.10	23.66	23.10	23.30	29,300
04 Mar 13	23.30000 +0.61	23.49	22.56	22.60	22,300
01 Mar 13	22.69000 +0.36	22.75	22.33	22.33	22,900
28 Feb 13	22.33000 -0.31	22.60	22.32	22.57	12,600
27 Feb 13	22.64000 -0.16	22.91	22.59	22.83	11,200
26 Feb 13	22.80000 +0.12	22.91	22.40	22.73	10,200
25 Feb 13	22.68000 -0.88	24.03	22.68	23.63	21,700
22 Feb 13	23.56000 -2.03	25.67	23.04	25.67	44,200
21 Feb 13	25.59000 +0.59	26.79	25.18	25.82	76,900
20 Feb 13	25.00000 +0.71	25.76	24.25	24.25	38,300
19 Feb 13	24.29000 +1.35	24.30	23.19	23.19	32,700
15 Feb 13	22.94000 +0.42	23.19	22.26	22.67	15,800
14 Feb 13	22.52000 +0.27	22.53	22.13	22.13	7,900
13 Feb 13	22.25000 +0.00	22.34	22.10	22.34	8,100
12 Feb 13	22.25000 +0.52	22.96	21.79	21.79	50,000
11 Feb 13	21.73000 +0.42	21.76	21.31	21.34	10,900
08 Feb 13	21.31000 -0.10	21.60	21.31	21.38	7,700
07 Feb 13	21.41000 -0.23	21.60	21.40	21.59	6,800
06 Feb 13	21.64000 -0.28	21.89	21.41	21.86	20,700
05 Feb 13	21.92000 +0.34	22.03	21.40	21.75	10,400
04 Feb 13	21.58000 +0.07	21.69	21.17	21.40	18,400
01 Feb 13	21.51000 +0.10	21.59	21.25	21.49	15,400
31 Jan 13	21.41000 +0.00	21.64	21.38	21.41	30,900
30 Jan 13	21.41000 -0.22	21.71	21.40	21.54	8,400
29 Jan 13	21.63000 -0.02	21.65	21.15	21.54	10,300
28 Jan 13	21.65000 -0.09	21.85	21.43	21.67	15,700
25 Jan 13	21.74000 -0.24	22.09	21.51	22.00	14,900
24 Jan 13	21.98000 -0.06	22.29	21.54	22.29	17,700
23 Jan 13	22.04000 +0.01	22.17	21.90	21.95	7,400
22 Jan 13	22.03000 -0.18	22.06	21.07	22.03	27,400
18 Jan 13	22.21000 +0.03	22.25	22.13	22.20	11,900
17 Jan 13	22.18000 -0.04	22.25	22.05	22.25	7,400
16 Jan 13	22.22000 +0.06	22.45	21.84	22.33	9,300
15 Jan 13	22.16000 +0.05	22.18	21.78	21.86	8,600
14 Jan 13	22.11000 -0.07	22.18	22.04	22.14	4,100
11 Jan 13	22.18000 -0.01	22.61	21.91	22.13	7,300
10 Jan 13	22.19000 +0.21	22.19	21.79	22.00	4,700
09 Jan 13	21.98000 +0.56	22.05	21.51	21.51	8,100
08 Jan 13	21.42000 -0.39	21.80	20.72	21.73	32,700
07 Jan 13	21.81000 +0.22	21.89	21.55	21.55	8,900
04 Jan 13	21.59000 +0.01	21.80	21.41	21.75	16,500
03 Jan 13	21.58000 -0.20	21.85	21.50	21.73	15,600
02 Jan 13	21.78000 +1.08	21.87	21.07	21.07	38,800
31 Dec 12	20.70000 +0.78	20.76	19.85	19.88	10,900
28 Dec 12	19.92000 +0.05	20.25	19.76	19.76	11,500
27 Dec 12	19.87000 +0.10	20.00	19.40	19.73	15,700
26 Dec 12	19.77000 +0.07	19.95	19.40	19.69	19,500
24 Dec 12	19.70000 -0.91	20.57	19.50	20.57	12,400
21 Dec 12	20.61000 +0.55	20.65	19.83	19.98	55,900
20 Dec 12	20.06000 -0.41	20.74	19.39	20.45	28,800
19 Dec 12	20.47000 -0.48	21.10	20.43	21.02	16,200
18 Dec 12	20.95000 +0.58	20.99	20.32	20.37	13,800
17 Dec 12	20.37000 +0.52	20.49	19.71	19.85	22,400
14 Dec 12	19.85000 +0.30	19.87	19.39	19.45	13,300
13 Dec 12	19.55000 +0.55	19.62	18.96	18.96	29,200
12 Dec 12	19.00000 -0.13	19.12	18.95	19.02	11,100
11 Dec 12	19.13000 +0.02	19.13	18.84	19.07	27,000
10 Dec 12	19.11000 +0.24	19.13	18.66	18.66	19,000
07 Dec 12	18.87000 +0.01	19.00	18.50	19.00	16,300
06 Dec 12	18.86000 -0.01	18.97	18.74	18.89	5,800
05 Dec 12	18.87000 +0.08	19.12	18.64	18.70	19,200
04 Dec 12	18.79000 +0.18	19.14	18.37	18.68	28,500
03 Dec 12	18.61000 +0.04	19.46	18.49	18.58	44,000
30 Nov 12	18.57000 +0.58	18.58	17.97	18.00	18,000
29 Nov 12	17.99000 -0.01	18.20	17.93	18.00	50,100
28 Nov 12	18.00000 +0.02	18.11	17.85	18.00	23,800
27 Nov 12	17.98000 +0.01	18.12	17.90	18.00	38,000
26 Nov 12	17.97000 -0.03	18.14	17.84	17.84	41,700
23 Nov 12	18.00000 +0.00	18.04	17.88	18.00	16,600
21 Nov 12	18.00000 +0.09	18.02	17.88	18.00	18,300
20 Nov 12	17.91000 -0.27	18.26	17.68	18.09	13,300
19 Nov 12	18.18000 +0.17	18.73	17.79	18.15	25,100
16 Nov 12	18.01000 -0.87	18.75	17.92	18.75	38,600
15 Nov 12	18.88000 +0.07	19.10	18.88	18.98	8,000
14 Nov 12	18.81000 -0.58	19.42	18.59	19.37	14,900
13 Nov 12	19.39000 +0.15	19.55	19.00	19.08	8,700
12 Nov 12	19.24000 -0.01	19.37	19.05	19.37	3,300
09 Nov 12	19.25000 +0.11	19.74	18.76	19.03	26,500
08 Nov 12	19.14000 -0.47	20.31	19.14	19.60	26,900
07 Nov 12	19.61000 -0.82	20.35	19.61	20.35	19,500
06 Nov 12	20.43000 -0.21	20.84	20.36	20.76	22,100
05 Nov 12	20.64000 +0.12	21.80	20.45	20.62	18,600
02 Nov 12	20.52000 -0.31	21.08	20.52	20.73	28,100
01 Nov 12	20.83000 +1.19	20.88	19.69	19.71	81,300
31 Oct 12	19.64000 +0.12	19.96	19.50	19.54	12,900
26 Oct 12	19.52000 +0.09	20.14	19.24	19.50	22,800
25 Oct 12	19.43000 +0.00	20.00	19.23	19.69	13,900
24 Oct 12	19.43000 -0.17	19.81	19.43	19.81	13,700
23 Oct 12	19.60000 -0.47	20.04	19.33	19.95	19,700
22 Oct 12	20.07000 -0.27	20.73	19.90	20.50	17,500
19 Oct 12	20.34000 -0.86	21.09	20.11	21.09	21,900
18 Oct 12	21.20000 -0.48	21.84	21.09	21.57	12,300
17 Oct 12	21.68000 -0.42	21.95	21.60	21.85	3,400
16 Oct 12	22.10000 -0.18	22.59	22.03	22.33	18,900
15 Oct 12	22.28000 -0.12	22.51	22.15	22.51	8,600
12 Oct 12	22.40000 -0.20	22.67	22.38	22.66	10,700
11 Oct 12	22.60000 +0.23	22.67	22.41	22.54	3,700
10 Oct 12	22.37000 -0.28	22.57	22.35	22.54	8,400
09 Oct 12	22.65000 +0.05	22.80	22.40	22.69	8,800
08 Oct 12	22.60000 +0.25	22.80	22.11	22.59	21,600
05 Oct 12	22.35000 +0.08	22.74	21.82	22.41	27,500
04 Oct 12	22.27000 +0.32	22.54	21.89	22.01	36,100
03 Oct 12	21.95000 -0.10	22.28	21.80	22.19	9,300
02 Oct 12	22.05000 -0.06	22.38	22.03	22.38	9,000
01 Oct 12	22.11000 -0.14	22.38	22.07	22.38	5,800
28 Sep 12	22.25000 -0.13	22.37	22.24	22.24	7,300
27 Sep 12	22.38000 +0.02	22.82	22.26	22.82	10,200
26 Sep 12	22.36000 +0.15	22.59	22.15	22.33	13,900
25 Sep 12	22.21000 -0.92	23.19	22.06	23.19	33,200
24 Sep 12	23.13000 +0.62	23.23	22.40	22.50	24,600
21 Sep 12	22.51000 +0.32	22.65	22.00	22.59	35,400
20 Sep 12	22.19000 -0.29	22.67	21.85	22.60	18,900
19 Sep 12	22.48000 -0.10	22.78	22.30	22.73	11,800
18 Sep 12	22.58000 -0.02	22.67	22.00	22.49	21,000
17 Sep 12	22.60000 -0.13	22.79	22.49	22.55	9,700
14 Sep 12	22.73000 +0.34	22.82	22.27	22.36	30,700
13 Sep 12	22.39000 +0.37	22.60	21.94	21.94	15,900
12 Sep 12	22.02000 -0.20	22.36	21.65	22.36	7,900
11 Sep 12	22.22000 -0.02	22.40	21.96	22.27	16,500
10 Sep 12	22.24000 +0.06	22.25	21.65	22.10	7,100
07 Sep 12	22.18000 -0.16	22.56	21.98	22.47	28,900
06 Sep 12	22.34000 +0.60	22.47	21.68	21.78	15,200
05 Sep 12	21.74000 +0.00	22.00	21.62	21.62	15,100
04 Sep 12	21.74000 +0.00	22.11	21.31	21.88	34,600
31 Aug 12	21.74000 +0.50	21.87	21.19	21.39	13,000
30 Aug 12	21.24000 -0.34	21.65	21.23	21.49	6,500
29 Aug 12	21.58000 +0.04	21.83	21.50	21.70	16,800
28 Aug 12	21.54000 +0.07	21.61	21.45	21.57	17,700
27 Aug 12	21.47000 -0.13	21.77	21.22	21.77	25,300
24 Aug 12	21.60000 +0.29	21.75	21.39	21.59	15,500
23 Aug 12	21.31000 -0.49	21.88	21.06	21.88	66,500
22 Aug 12	21.80000 -0.40	22.12	21.60	22.12	10,100
21 Aug 12	22.20000 -0.85	23.45	22.05	23.08	54,100
20 Aug 12	23.05000 -0.55	23.55	22.95	23.55	14,300
17 Aug 12	23.60000 +0.05	23.60	23.32	23.42	10,600
16 Aug 12	23.55000 +0.79	23.64	22.66	22.66	23,000
15 Aug 12	22.76000 +0.11	22.94	22.60	22.63	13,100
14 Aug 12	22.65000 -0.34	23.52	22.64	23.01	17,700
13 Aug 12	22.99000 +0.72	23.04	22.20	22.20	24,700
10 Aug 12	22.27000 -0.86	23.12	22.27	23.12	20,700
09 Aug 12	23.13000 +0.41	23.20	22.80	22.80	9,600
08 Aug 12	22.72000 -0.12	22.95	22.40	22.58	14,300
07 Aug 12	22.84000 -0.54	23.45	21.93	23.44	27,500
06 Aug 12	23.38000 +0.03	23.72	23.09	23.44	43,900
03 Aug 12	23.35000 +0.36	23.93	23.01	23.26	23,100
02 Aug 12	22.99000 +0.50	23.26	22.36	22.57	33,500
01 Aug 12	22.49000 -1.80	24.33	22.33	24.33	44,300
31 Jul 12	24.29000 -1.09	25.22	24.15	25.22	44,100
30 Jul 12	25.38000 -0.90	26.47	25.38	26.21	10,800
27 Jul 12	26.28000 +0.82	26.35	25.34	25.46	44,400
26 Jul 12	25.46000 -0.38	26.10	25.28	26.10	10,000
25 Jul 12	25.84000 +0.33	26.06	25.20	25.50	50,100
24 Jul 12	25.51000 -1.38	26.89	25.24	26.89	16,900
23 Jul 12	26.89000 -0.75	27.33	25.87	27.06	40,500
20 Jul 12	27.64000 -0.12	27.82	26.72	27.75	41,200
19 Jul 12	27.76000 -0.24	28.00	27.76	28.00	6,200
18 Jul 12	28.00000 +0.26	28.00	27.76	27.76	11,700
17 Jul 12	27.74000 -0.09	28.00	27.37	27.95	38,500
16 Jul 12	27.83000 +0.07	27.90	27.67	27.70	8,500
13 Jul 12	27.76000 +0.46	28.05	27.26	27.39	53,100
12 Jul 12	27.30000 +0.64	27.50	26.36	26.52	20,300
11 Jul 12	26.66000 +0.48	26.74	26.01	26.35	39,400
10 Jul 12	26.18000 -0.55	27.10	26.17	26.91	16,700
09 Jul 12	26.73000 +0.04	26.94	26.63	26.72	7,600
06 Jul 12	26.69000 +0.07	26.92	26.32	26.50	27,600
05 Jul 12	26.62000 +0.08	26.91	26.13	26.60	19,600
03 Jul 12	26.54000 +0.30	26.85	26.03	26.03	15,400
02 Jul 12	26.24000 +0.58	26.24	25.17	25.58	38,500
29 Jun 12	25.66000 +0.36	25.68	24.81	25.62	42,900
28 Jun 12	25.30000 -0.37	25.37	24.60	24.92	23,700
27 Jun 12	25.67000 +1.04	25.68	24.22	24.59	25,300
26 Jun 12	24.63000 +0.14	24.92	24.00	24.42	31,100
25 Jun 12	24.49000 -0.24	24.59	24.06	24.21	18,100
22 Jun 12	24.73000 +0.48	24.84	24.20	24.34	175,400
21 Jun 12	24.25000 -1.23	25.46	24.20	25.31	37,800
20 Jun 12	25.48000 -0.84	26.20	25.00	26.20	50,500
19 Jun 12	26.32000 +0.01	26.56	26.08	26.28	19,100
18 Jun 12	26.31000 -0.20	27.20	26.20	26.28	40,100
15 Jun 12	26.51000 +1.12	26.89	25.25	25.26	41,200
14 Jun 12	25.39000 +0.82	25.57	24.56	24.60	27,500
13 Jun 12	24.57000 -0.33	25.36	24.36	24.95	20,000
12 Jun 12	24.90000 -0.31	25.59	24.69	25.52	44,000
11 Jun 12	25.21000 -0.08	25.82	25.07	25.55	28,700
08 Jun 12	25.29000 -0.87	26.46	25.12	26.00	29,000
07 Jun 12	26.16000 +0.12	27.59	25.75	26.10	22,500
06 Jun 12	26.04000 -0.06	26.52	25.30	26.16	64,100
05 Jun 12	26.10000 +0.35	26.10	25.58	25.80	35,900
04 Jun 12	25.75000 +0.88	25.75	24.92	25.01	25,300
01 Jun 12	24.87000 +0.29	25.02	24.15	24.15	33,200
31 May 12	24.58000 -0.17	24.80	24.47	24.77	21,900
30 May 12	24.75000 -0.26	25.00	24.75	24.87	11,900
29 May 12	25.01000 +0.07	25.10	24.60	25.10	11,900
25 May 12	24.94000 +0.10	25.10	24.66	24.72	16,500
24 May 12	24.84000 -0.01	24.95	24.57	24.89	28,900
23 May 12	24.85000 +0.20	24.89	24.20	24.53	24,000
22 May 12	24.65000 -0.02	24.95	24.48	24.82	29,000
21 May 12	24.67000 -0.01	24.88	24.30	24.88	22,600
18 May 12	24.68000 +0.07	24.97	24.25	24.64	22,500
17 May 12	24.61000 -0.10	25.10	24.17	24.73	37,800
16 May 12	24.71000 +0.95	24.74	23.79	23.79	26,200
15 May 12	23.76000 -0.14	23.99	23.55	23.98	15,000
14 May 12	23.90000 -0.92	24.77	23.90	24.45	13,400
11 May 12	24.82000 -0.08	25.66	24.65	24.82	15,600
10 May 12	24.90000 +0.05	25.17	24.75	25.00	10,000
09 May 12	24.85000 -0.04	25.01	24.49	24.49	22,200
08 May 12	24.89000 -0.30	25.40	24.72	25.06	27,700
07 May 12	25.19000 +0.39	25.49	24.56	24.86	21,000
04 May 12	24.80000 -1.10	25.92	24.77	25.75	33,600
03 May 12	25.90000 -0.13	26.00	25.86	25.92	24,000
02 May 12	26.03000 -0.14	26.36	25.73	26.12	22,500
01 May 12	26.17000 +0.02	27.03	26.17	26.26	27,000
30 Apr 12	26.15000 +0.10	27.00	25.55	26.26	47,000
27 Apr 12	26.05000 -3.98	29.28	25.77	28.71	109,100
26 Apr 12	30.03000 +0.09	30.25	29.84	29.96	24,400
25 Apr 12	29.94000 +1.16	30.00	29.14	29.14	30,100
24 Apr 12	28.78000 +0.63	28.85	28.04	28.04	16,500
23 Apr 12	28.15000 -0.92	28.67	28.12	28.55	18,700
20 Apr 12	29.07000 +0.69	29.13	28.75	28.91	20,800
19 Apr 12	28.38000 -0.84	29.51	28.24	29.33	25,500
18 Apr 12	29.22000 +0.00	29.44	29.08	29.15	24,200
17 Apr 12	29.22000 +0.40	29.42	28.81	28.98	12,500
16 Apr 12	28.82000 +0.11	28.85	28.49	28.74	4,800
13 Apr 12	28.71000 -0.58	29.39	28.53	29.27	12,200
12 Apr 12	29.29000 +0.66	29.78	28.51	28.56	43,100
11 Apr 12	28.63000 +0.90	28.68	27.95	28.00	19,600
10 Apr 12	27.73000 -0.25	28.08	27.67	28.08	21,100
09 Apr 12	27.98000 -0.17	28.24	27.88	27.99	16,200
05 Apr 12	28.15000 +0.16	28.26	27.90	27.90	9,700
04 Apr 12	27.99000 -0.12	28.05	27.69	28.00	27,300
03 Apr 12	28.11000 -0.36	28.59	28.05	28.41	22,200
02 Apr 12	28.47000 +0.53	28.47	27.98	27.98	25,700
30 Mar 12	27.94000 -0.37	28.74	27.91	28.66	16,100
29 Mar 12	28.31000 -0.01	28.56	28.00	28.22	12,900
28 Mar 12	28.32000 +0.17	28.52	27.95	28.23	16,500
27 Mar 12	28.15000 -0.67	28.63	28.04	28.63	15,900
26 Mar 12	28.82000 +0.13	29.55	28.82	28.99	22,800
23 Mar 12	28.69000 +0.53	28.73	27.95	27.95	14,400
22 Mar 12	28.16000 -0.10	28.19	27.98	28.10	5,700
21 Mar 12	28.26000 -0.21	28.58	27.90	28.40	14,800
20 Mar 12	28.47000 -0.23	28.87	28.24	28.75	10,500
19 Mar 12	28.70000 +0.62	29.02	27.94	27.94	8,700
16 Mar 12	28.08000 -0.06	28.24	27.93	28.06	24,600
15 Mar 12	28.14000 -0.21	28.45	27.10	28.26	11,600
14 Mar 12	28.35000 -0.60	28.90	28.34	28.90	9,100
13 Mar 12	28.95000 +0.58	28.96	28.15	28.74	13,800
12 Mar 12	28.37000 +0.27	28.64	28.10	28.14	5,000
09 Mar 12	28.10000 -0.26	28.41	28.10	28.40	21,600
08 Mar 12	28.36000 +0.24	28.47	27.86	28.24	20,000
07 Mar 12	28.12000 +0.95	28.12	27.31	27.31	12,900
06 Mar 12	27.17000 +0.15	27.61	26.55	26.62	34,700
05 Mar 12	27.02000 +1.14	27.47	25.51	25.76	32,500
02 Mar 12	25.88000 -1.15	27.49	25.55	27.15	28,700
01 Mar 12	27.03000 -0.86	28.07	27.00	28.07	19,800
29 Feb 12	27.89000 -1.01	29.27	27.78	28.92	43,300
28 Feb 12	28.90000 +0.85	29.14	28.24	28.27	21,000
27 Feb 12	28.05000 -0.55	28.56	28.01	28.51	32,900
24 Feb 12	28.60000 -0.12	29.05	28.23	28.77	54,600
23 Feb 12	28.72000 +0.36	29.46	28.29	28.34	54,200
22 Feb 12	28.36000 -0.79	29.30	28.32	29.30	22,800
21 Feb 12	29.15000 -0.19	29.74	29.12	29.74	11,100
17 Feb 12	29.34000 +0.05	29.52	29.21	29.26	8,600
16 Feb 12	29.29000 +0.09	29.40	28.75	29.30	16,400
15 Feb 12	29.20000 -0.60	29.92	29.02	29.92	9,700
14 Feb 12	29.80000 -0.47	30.77	29.70	30.77	8,400
13 Feb 12	30.27000 +0.22	30.89	29.41	30.20	12,100
10 Feb 12	30.05000 -0.13	30.25	29.39	29.89	7,000
09 Feb 12	30.18000 -0.57	31.46	30.00	30.78	21,400
08 Feb 12	30.75000 -0.50	31.26	30.32	30.65	12,400
07 Feb 12	31.25000 +0.07	31.44	30.87	31.01	11,200
06 Feb 12	31.18000 -0.65	31.73	28.75	31.73	7,600
03 Feb 12	31.83000 +1.34	32.10	30.40	30.91	22,700
02 Feb 12	30.49000 +1.15	30.52	29.41	29.44	11,700
01 Feb 12	29.34000 +2.79	29.91	27.52	28.00	56,200
31 Jan 12	26.55000 -0.37	27.00	25.92	25.97	14,400
30 Jan 12	26.92000 -0.58	27.51	25.51	27.16	8,700
27 Jan 12	27.50000 -0.16	27.55	26.92	27.52	12,100
26 Jan 12	27.66000 -0.82	28.25	27.35	28.23	18,200
25 Jan 12	28.48000 +0.38	28.80	28.12	28.12	15,300
24 Jan 12	28.10000 +1.61	28.21	26.37	26.37	18,500
23 Jan 12	26.49000 -0.20	26.61	25.85	26.58	6,800
20 Jan 12	26.69000 +0.91	26.69	25.82	25.82	6,000
19 Jan 12	25.78000 +0.15	26.31	25.17	25.17	10,000
18 Jan 12	25.63000 +0.62	25.80	25.00	25.01	17,500
17 Jan 12	25.01000 -0.09	25.43	24.64	25.25	25,700
13 Jan 12	25.10000 +0.00	25.39	24.81	24.81	16,900
12 Jan 12	25.10000 +0.37	25.10	24.72	24.74	7,700
11 Jan 12	24.73000 -0.14	25.04	24.72	24.88	5,600
10 Jan 12	24.87000 -0.06	25.46	24.67	25.13	9,500
09 Jan 12	24.93000 -0.23	25.64	24.65	25.25	11,200
06 Jan 12	25.16000 -0.03	25.25	25.00	25.10	9,500
05 Jan 12	25.19000 +0.19	25.27	24.47	24.98	16,800
04 Jan 12	25.00000 -0.60	25.44	24.95	25.44	13,800
03 Jan 12	25.60000 +1.71	25.67	24.34	24.34	39,300
30 Dec 11	23.89000 +0.20	23.89	23.53	23.72	24,100
29 Dec 11	23.69000 -0.60	24.45	23.57	24.45	28,700
28 Dec 11	24.29000 -0.34	24.65	24.14	24.53	19,100
27 Dec 11	24.63000 -0.01	24.91	24.46	24.46	10,600
23 Dec 11	24.64000 -0.07	24.78	24.44	24.78	7,400
22 Dec 11	24.71000 +0.18	24.84	24.51	24.68	6,400
21 Dec 11	24.53000 -0.23	24.79	24.14	24.62	16,000
20 Dec 11	24.76000 +0.41	25.64	24.45	24.99	45,600
19 Dec 11	24.35000 -1.27	25.73	24.33	25.59	17,500
16 Dec 11	25.62000 +0.21	26.46	24.51	25.47	33,200
15 Dec 11	25.41000 +0.20	25.50	25.03	25.34	13,500
14 Dec 11	25.21000 +0.73	25.24	24.45	24.51	22,700
13 Dec 11	24.48000 -0.58	25.30	24.33	25.19	15,100
12 Dec 11	25.06000 -0.24	25.15	24.37	24.82	24,700
09 Dec 11	25.30000 +0.95	25.35	24.33	24.33	17,100
08 Dec 11	24.35000 -0.82	25.03	24.35	24.87	14,200
07 Dec 11	25.17000 +0.37	25.26	24.59	24.98	23,100
06 Dec 11	24.80000 -0.52	25.02	24.25	24.91	18,800
05 Dec 11	25.32000 -0.04	25.73	25.00	25.73	16,000
02 Dec 11	25.36000 +0.26	25.60	25.00	25.41	14,600
01 Dec 11	25.10000 -0.89	25.80	25.05	25.80	20,200
30 Nov 11	25.99000 +1.01	26.19	25.01	25.96	42,300
29 Nov 11	24.98000 +0.08	25.50	24.85	25.10	11,500
28 Nov 11	24.90000 +0.51	25.86	24.42	25.19	23,800
25 Nov 11	24.39000 -0.25	24.62	23.94	24.47	9,000
23 Nov 11	24.64000 -0.37	25.14	24.20	24.85	23,900
22 Nov 11	25.01000 -1.13	26.39	24.98	25.74	26,800
21 Nov 11	26.14000 -1.28	27.21	26.04	27.01	23,100
18 Nov 11	27.42000 +0.50	27.60	26.75	26.86	14,800
17 Nov 11	26.92000 -0.60	28.04	26.78	27.48	15,600
16 Nov 11	27.52000 +0.36	28.99	26.90	27.00	39,100
15 Nov 11	27.16000 +0.40	27.29	26.32	26.51	23,600
14 Nov 11	26.76000 -0.52	27.38	26.42	27.19	21,400
11 Nov 11	27.28000 +0.81	27.38	26.36	26.88	20,400
10 Nov 11	26.47000 -0.28	27.57	26.09	27.27	21,500
09 Nov 11	26.75000 -1.19	27.62	26.74	27.10	19,100
08 Nov 11	27.94000 +0.73	27.94	26.70	27.28	23,300
07 Nov 11	27.21000 -0.40	27.89	26.74	27.47	22,400
04 Nov 11	27.61000 -0.99	28.37	27.53	28.37	15,000
03 Nov 11	28.60000 +1.14	28.90	27.18	27.78	25,200
02 Nov 11	27.46000 +0.92	28.03	26.82	26.82	59,600
01 Nov 11	26.54000 -0.21	27.00	25.19	25.76	60,300
31 Oct 11	26.75000 -0.08	27.31	26.12	26.28	23,700
28 Oct 11	26.83000 +1.20	27.24	25.17	25.47	46,900
27 Oct 11	25.63000 +0.91	25.98	23.42	25.65	171,700
26 Oct 11	24.72000 -1.12	26.50	23.58	26.50	49,300
25 Oct 11	25.84000 -1.28	27.00	25.84	26.79	33,700
24 Oct 11	27.12000 +0.87	27.28	26.30	26.42	23,900
21 Oct 11	26.25000 +0.53	26.86	25.95	26.35	43,300
20 Oct 11	25.72000 -0.37	26.97	25.10	26.54	21,600
19 Oct 11	26.09000 -0.80	29.31	26.02	26.85	17,200
18 Oct 11	26.89000 +0.20	27.37	25.86	26.99	37,800
17 Oct 11	26.69000 -2.17	28.72	26.67	28.72	37,000
14 Oct 11	28.86000 +1.43	28.88	27.72	27.94	27,500
13 Oct 11	27.43000 -0.30	27.74	26.83	27.49	21,900
12 Oct 11	27.73000 +1.97	27.87	25.60	25.61	35,100
11 Oct 11	25.76000 -0.16	26.05	24.89	25.77	19,800
10 Oct 11	25.92000 -0.23	26.81	25.46	26.79	30,700
07 Oct 11	26.15000 +0.11	27.00	25.75	25.99	39,400
06 Oct 11	26.04000 -0.02	26.50	25.57	25.99	31,200
05 Oct 11	26.06000 +1.28	26.24	24.63	24.70	28,500
04 Oct 11	24.78000 +3.14	25.00	21.00	21.50	67,900
03 Oct 11	21.64000 -3.74	25.12	21.55	25.02	112,500
30 Sep 11	25.38000 -1.98	27.29	25.38	26.97	66,200
29 Sep 11	27.36000 -0.65	28.58	26.70	28.58	20,500
28 Sep 11	28.01000 -0.21	28.76	27.73	28.28	54,700
27 Sep 11	28.22000 +0.05	28.99	27.94	28.50	44,100
26 Sep 11	28.17000 -0.33	28.61	27.77	28.61	23,700
23 Sep 11	28.50000 +0.34	28.65	27.50	28.16	13,700
22 Sep 11	28.16000 -0.97	28.82	27.16	28.20	41,800
21 Sep 11	29.13000 -0.84	30.26	29.00	29.97	37,900
20 Sep 11	29.97000 -1.16	31.46	29.87	30.98	36,500
19 Sep 11	31.13000 -1.10	31.86	31.12	31.65	17,600
16 Sep 11	32.23000 +0.41	32.50	30.06	32.03	43,500
15 Sep 11	31.82000 +0.48	32.20	30.94	31.42	24,600
14 Sep 11	31.34000 +0.56	31.52	30.53	30.95	24,400
13 Sep 11	30.78000 +0.69	30.98	29.59	30.07	35,800
12 Sep 11	30.09000 -0.62	30.92	29.40	30.41	46,100
09 Sep 11	30.71000 -1.53	34.20	30.50	31.78	41,700
08 Sep 11	32.24000 -1.12	33.36	32.23	33.22	11,900
07 Sep 11	33.36000 +1.08	33.39	32.26	32.85	37,300
06 Sep 11	32.28000 +0.56	32.39	30.18	30.65	58,700
02 Sep 11	31.72000 -1.65	33.29	31.72	32.79	51,700
01 Sep 11	33.37000 -0.04	34.42	32.69	33.62	113,200
31 Aug 11	33.41000 -0.80	35.09	32.94	34.31	84,000
30 Aug 11	34.21000 -0.58	35.24	33.87	34.57	27,600
29 Aug 11	34.79000 +1.29	34.83	32.38	33.78	37,700
26 Aug 11	33.50000 +0.62	33.92	32.59	32.59	27,800
25 Aug 11	32.88000 -1.50	34.55	32.74	34.55	35,300
24 Aug 11	34.38000 +0.05	34.68	33.58	34.31	19,000
23 Aug 11	34.33000 +1.26	34.50	32.79	33.27	84,900
22 Aug 11	33.07000 +1.23	33.24	31.26	32.54	80,100
19 Aug 11	31.84000 -1.40	33.09	31.53	32.78	50,700
18 Aug 11	33.24000 -3.33	37.40	32.82	35.55	70,200
17 Aug 11	36.57000 -0.25	37.32	36.45	37.09	15,200
16 Aug 11	36.82000 +0.58	37.20	36.14	36.20	40,000
15 Aug 11	36.24000 +0.97	37.23	35.31	35.58	26,300
12 Aug 11	35.27000 -0.29	35.98	35.00	35.91	28,100
11 Aug 11	35.56000 +1.47	36.00	34.10	34.40	54,100
10 Aug 11	34.09000 -2.56	37.11	33.67	35.72	54,300
09 Aug 11	36.65000 +0.99	38.86	32.02	32.46	111,300
08 Aug 11	35.66000 -3.59	39.70	35.61	38.00	102,600
05 Aug 11	39.25000 -0.33	40.49	38.45	39.92	51,800
04 Aug 11	39.58000 -1.75	41.37	39.54	40.93	57,100
03 Aug 11	41.33000 +1.19	41.37	39.68	40.33	53,000
02 Aug 11	40.14000 -0.52	41.74	40.03	40.61	66,600
01 Aug 11	40.66000 +0.95	41.20	39.65	40.43	69,000
29 Jul 11	39.71000 -0.33	40.40	38.71	39.54	64,700
28 Jul 11	40.04000 +1.27	40.68	39.01	39.13	40,300
27 Jul 11	38.77000 -1.80	40.38	38.69	40.19	71,200
26 Jul 11	40.57000 -0.48	41.70	40.54	40.87	50,800
25 Jul 11	41.05000 -1.49	43.82	41.02	41.77	87,400
22 Jul 11	42.54000 +3.16	43.24	39.51	39.51	122,700
21 Jul 11	39.38000 +0.58	39.50	38.67	38.94	45,900
20 Jul 11	38.80000 +0.10	38.97	38.27	38.92	32,200
19 Jul 11	38.70000 +0.31	38.96	38.38	38.60	45,800
18 Jul 11	38.39000 -0.23	38.60	38.08	38.60	41,900
15 Jul 11	38.62000 +0.51	38.87	38.21	38.21	19,400
14 Jul 11	38.11000 -0.82	39.06	37.88	38.95	24,200
13 Jul 11	38.93000 +0.79	39.30	38.32	38.32	35,100
12 Jul 11	38.14000 +0.04	39.44	37.88	38.20	90,800
11 Jul 11	38.10000 +0.38	38.35	37.84	38.25	72,600
08 Jul 11	37.72000 -0.07	37.84	37.04	37.26	16,900
07 Jul 11	37.79000 +0.09	38.39	37.53	37.97	49,400
06 Jul 11	37.70000 +1.68	38.15	36.06	36.06	103,000
05 Jul 11	36.02000 +0.01	36.50	35.88	36.01	29,000
01 Jul 11	36.01000 +0.98	36.54	34.41	35.00	49,500
30 Jun 11	35.03000 +0.25	35.15	34.10	34.82	38,000
29 Jun 11	34.78000 -0.08	35.10	33.85	34.84	44,600
28 Jun 11	34.86000 +1.04	35.47	33.66	33.66	72,300
27 Jun 11	33.82000 +1.13	34.17	32.13	32.40	101,400
24 Jun 11	32.69000 +1.96	33.00	30.24	30.92	232,500
23 Jun 11	30.73000 +0.84	30.92	29.28	29.68	44,500
22 Jun 11	29.89000 -0.58	30.39	29.89	30.22	49,300
21 Jun 11	30.47000 +0.81	30.50	29.49	29.66	31,200
20 Jun 11	29.66000 +0.01	30.64	29.50	29.61	46,700
17 Jun 11	29.65000 -0.57	30.57	29.46	30.31	69,200
16 Jun 11	30.22000 +1.66	30.39	28.67	28.67	59,400
15 Jun 11	28.56000 -0.66	29.64	28.16	28.88	60,100
14 Jun 11	29.22000 +0.98	29.27	27.93	28.50	35,900
13 Jun 11	28.24000 +0.31	28.80	27.60	28.00	46,300
10 Jun 11	27.93000 -0.28	29.41	27.67	29.41	46,400
09 Jun 11	28.21000 +0.15	28.47	27.63	28.27	22,600
08 Jun 11	28.06000 -0.40	28.44	27.84	28.31	21,400
07 Jun 11	28.46000 +0.37	28.46	28.07	28.07	6,100
06 Jun 11	28.09000 +0.18	28.39	27.56	27.79	30,100
03 Jun 11	27.91000 -0.12	28.73	27.87	27.87	20,000
02 Jun 11	28.03000 -0.45	28.48	27.57	28.48	23,300
01 Jun 11	28.48000 -1.37	29.87	27.70	29.86	29,000
31 May 11	29.85000 +0.45	29.89	29.17	29.60	28,000
27 May 11	29.40000 +0.40	29.45	28.25	29.01	29,300
26 May 11	29.00000 +0.25	29.00	28.55	28.75	13,400
25 May 11	28.75000 +0.98	28.94	27.79	27.79	13,400
24 May 11	27.77000 -0.31	28.14	27.60	27.71	21,900
23 May 11	28.08000 -0.71	28.78	28.08	28.78	11,200
20 May 11	28.79000 -0.55	29.40	28.78	29.10	26,500
19 May 11	29.34000 -0.55	30.34	29.25	29.99	20,800
18 May 11	29.89000 +0.64	29.96	29.14	29.33	29,400
17 May 11	29.25000 -0.55	29.74	28.75	29.74	29,600
16 May 11	29.80000 -2.07	31.60	29.80	31.59	38,700
13 May 11	31.87000 +0.85	33.84	31.75	32.00	56,000
12 May 11	31.02000 +2.91	31.07	28.01	28.01	51,600
11 May 11	28.11000 +0.91	28.16	27.42	27.42	24,100
10 May 11	27.20000 +0.81	27.41	26.54	26.54	35,000
09 May 11	26.39000 +0.18	26.46	26.12	26.12	11,000
06 May 11	26.21000 -0.10	26.68	25.99	26.28	11,000
05 May 11	26.31000 +0.54	26.57	25.05	25.60	15,400
04 May 11	25.77000 -0.24	26.69	25.77	26.63	14,600
03 May 11	26.01000 -0.44	27.03	25.95	27.03	14,000
02 May 11	26.45000 -0.54	27.07	26.42	27.03	9,200
29 Apr 11	26.99000 -0.18	27.20	26.91	27.07	15,000
28 Apr 11	27.17000 +0.24	27.17	26.89	27.04	11,000
27 Apr 11	26.93000 -0.01	26.99	26.45	26.90	18,000
26 Apr 11	26.94000 +1.61	27.00	24.82	24.82	58,800
25 Apr 11	25.33000 -0.15	25.83	24.58	25.33	22,900
21 Apr 11	25.48000 -0.60	26.30	25.32	26.28	75,600
20 Apr 11	26.08000 +0.13	26.50	25.60	26.19	24,000
19 Apr 11	25.95000 -0.01	26.16	25.80	26.10	4,500
18 Apr 11	25.96000 -0.40	26.16	25.63	26.09	19,000
15 Apr 11	26.36000 +0.28	26.48	25.89	25.92	18,700
14 Apr 11	26.08000 +0.04	26.12	25.45	25.74	23,000
13 Apr 11	26.04000 -0.24	26.55	25.77	26.49	20,600
12 Apr 11	26.28000 -0.68	27.04	26.27	26.71	36,600
11 Apr 11	26.96000 -0.17	27.23	26.65	27.21	11,000
08 Apr 11	27.13000 -1.12	28.22	27.10	28.22	15,600
07 Apr 11	28.25000 -0.11	28.30	28.15	28.29	2,600
06 Apr 11	28.35990 -0.14	28.50	28.19	28.19	10,100
05 Apr 11	28.50000 +0.01	28.66	27.83	28.38	15,400
04 Apr 11	28.49000 +0.01	28.63	28.12	28.63	24,900
01 Apr 11	28.48000 -0.42	29.00	28.34	29.00	11,900
31 Mar 11	28.90000 +0.23	29.42	28.71	29.00	41,700
30 Mar 11	28.67000 +0.80	28.73	28.00	28.04	10,000
29 Mar 11	27.87000 -0.01	27.88	27.71	27.72	5,500
28 Mar 11	27.88000 +0.16	27.88	27.64	27.70	4,600
25 Mar 11	27.72000 -0.23	28.09	26.00	27.99	28,700
24 Mar 11	27.95000 +0.53	27.95	27.44	27.44	17,200
23 Mar 11	27.42000 +0.08	27.50	27.19	27.38	9,000
22 Mar 11	27.34000 +0.14	27.34	26.91	26.93	18,500
21 Mar 11	27.20000 +0.03	27.40	26.89	27.40	8,400
18 Mar 11	27.17000 +0.73	27.34	26.56	26.56	70,500
17 Mar 11	26.44000 +0.35	28.36	26.08	26.39	14,200
16 Mar 11	26.09000 -0.33	26.50	25.89	26.43	14,400
15 Mar 11	26.42000 -0.42	26.61	24.03	26.20	19,200
14 Mar 11	26.84000 +0.17	26.90	26.38	26.47	11,300
11 Mar 11	26.67000 +0.01	26.80	26.26	26.67	33,300
10 Mar 11	26.66000 -2.14	28.66	26.61	28.48	86,800
09 Mar 11	28.80000 -0.13	29.30	28.63	28.93	17,200
08 Mar 11	28.92500 +0.38	29.03	28.41	28.44	9,300
07 Mar 11	28.55000 -0.55	29.15	28.40	29.14	17,600
04 Mar 11	29.10000 -0.06	29.24	28.97	29.18	17,800
03 Mar 11	29.16000 -0.33	29.64	28.72	29.64	143,600
02 Mar 11	29.49000 -0.45	29.90	29.13	29.90	10,700
01 Mar 11	29.94000 +0.07	30.23	29.56	29.97	26,600
28 Feb 11	29.87000 +0.41	29.90	29.25	29.51	24,400
25 Feb 11	29.46000 +0.32	29.50	28.96	29.08	13,300
24 Feb 11	29.14000 +0.24	29.29	28.96	28.96	33,500
23 Feb 11	28.90000 -0.08	29.27	28.89	29.21	8,500
22 Feb 11	28.98000 -0.83	29.80	28.82	29.75	17,500
18 Feb 11	29.81000 -0.19	30.34	29.59	30.14	14,700
17 Feb 11	30.00000 +0.01	30.02	29.85	29.85	4,400
16 Feb 11	29.99000 +0.14	30.02	29.85	29.87	8,700
15 Feb 11	29.85000 -0.16	30.11	29.80	30.04	9,200
14 Feb 11	30.01000 -0.09	30.40	29.78	30.13	7,100
11 Feb 11	30.10000 -0.15	30.49	30.00	30.26	16,000
10 Feb 11	30.25000 +0.10	30.41	30.04	30.15	3,400
09 Feb 11	30.15000 -0.11	30.34	30.04	30.06	3,600
08 Feb 11	30.26000 +0.58	30.26	29.50	29.76	11,400
07 Feb 11	29.68000 -0.16	30.76	29.65	29.76	29,200
04 Feb 11	29.84000 -0.36	30.21	29.80	30.10	14,200
03 Feb 11	30.20000 +0.09	30.40	29.70	30.11	11,000
02 Feb 11	30.11000 -0.37	30.80	30.04	30.16	7,000
01 Feb 11	30.48000 +0.47	31.00	30.00	30.39	26,500
31 Jan 11	30.01000 +0.07	31.50	30.00	31.00	37,600
28 Jan 11	29.94000 -0.42	31.05	29.83	30.42	31,800
27 Jan 11	30.36000 +0.97	30.50	29.16	29.75	119,900
26 Jan 11	29.39000 +0.63	30.47	28.48	30.47	38,000
25 Jan 11	28.76000 -0.70	29.48	28.37	29.48	54,600
24 Jan 11	29.46000 +0.35	30.47	29.32	30.46	31,500
21 Jan 11	29.11000 -0.52	29.93	29.01	29.93	33,900
20 Jan 11	29.63000 -0.72	30.35	29.57	30.15	31,800
19 Jan 11	30.35000 -0.28	30.70	30.01	30.69	30,000
18 Jan 11	30.63000 +0.14	30.63	30.00	30.43	6,900
14 Jan 11	30.49000 +0.57	30.75	30.00	30.14	19,700
13 Jan 11	29.92000 -0.13	30.72	29.80	30.21	22,800
12 Jan 11	30.05000 +0.00	30.31	30.05	30.28	9,500
11 Jan 11	30.05000 +0.17	30.05	29.90	30.00	21,600
10 Jan 11	29.88000 +0.31	30.03	29.36	29.41	55,300
07 Jan 11	29.57000 +0.13	30.03	28.85	29.50	24,200
06 Jan 11	29.44000 -0.13	29.50	29.19	29.20	16,900
05 Jan 11	29.57000 +0.24	29.64	28.71	28.71	30,000
04 Jan 11	29.33000 -1.14	31.24	29.33	30.66	22,200
03 Jan 11	30.47000 +0.46	31.55	30.12	30.19	41,100
31 Dec 10	30.01000 -0.46	30.35	29.78	30.35	19,000
30 Dec 10	30.47000 -0.19	30.63	30.40	30.53	5,000
29 Dec 10	30.66000 +0.28	30.66	30.15	30.36	9,100
28 Dec 10	30.38000 -0.34	31.13	30.09	30.93	24,300
27 Dec 10	30.72000 +0.86	30.74	29.92	29.92	36,000
23 Dec 10	29.86000 -0.53	30.44	29.86	30.44	8,900
22 Dec 10	30.39000 +0.19	31.09	30.10	30.30	44,600
21 Dec 10	30.20000 -0.61	31.04	30.10	30.97	26,100
20 Dec 10	30.81000 +0.21	30.95	30.50	30.50	10,700
17 Dec 10	30.60000 +0.33	30.60	29.86	30.19	56,900
16 Dec 10	30.27000 -0.31	31.00	29.92	30.58	26,700
15 Dec 10	30.58000 -0.70	31.14	30.51	31.14	10,800
14 Dec 10	31.28000 +0.56	32.10	30.75	30.95	45,300
13 Dec 10	30.72000 +0.72	31.00	30.24	30.24	33,500
10 Dec 10	30.00000 +0.54	30.10	29.31	29.46	22,300
09 Dec 10	29.46000 +0.48	29.72	29.23	29.57	25,800
08 Dec 10	28.98000 -0.12	29.22	28.82	29.22	19,300
07 Dec 10	29.10000 +0.18	29.11	28.92	29.11	13,200
06 Dec 10	28.92000 +0.34	29.17	28.16	28.81	36,500
03 Dec 10	28.58000 +0.62	28.80	27.79	27.79	22,000
02 Dec 10	27.96000 -0.19	28.38	27.90	28.10	23,600
01 Dec 10	28.15000 +0.05	28.84	27.96	28.63	36,000
30 Nov 10	28.10000 -1.59	29.72	28.10	29.45	58,800
29 Nov 10	29.69000 +0.11	30.00	29.10	29.41	45,800
26 Nov 10	29.58000 +0.25	29.63	29.25	29.32	8,200
24 Nov 10	29.33000 +0.58	29.35	28.88	28.88	24,300
23 Nov 10	28.75000 -0.08	28.95	28.32	28.59	15,400
22 Nov 10	28.83000 +0.34	28.85	28.31	28.44	11,300
19 Nov 10	28.49000 +0.49	28.63	28.01	28.05	30,200
18 Nov 10	28.00000 +0.38	28.10	27.75	27.86	31,700
17 Nov 10	27.62000 +0.22	28.16	27.35	27.42	23,600
16 Nov 10	27.40000 -0.48	28.00	27.09	27.69	9,800
15 Nov 10	27.88000 -0.02	28.75	27.73	27.89	24,800
12 Nov 10	27.90000 +0.40	28.29	27.27	27.27	46,900
11 Nov 10	27.50000 +0.27	27.64	26.99	26.99	18,600
10 Nov 10	27.23000 +0.25	27.36	26.98	26.99	12,000
09 Nov 10	26.98000 +0.04	27.32	26.64	26.64	7,400
08 Nov 10	26.94000 -0.15	27.20	26.69	27.07	13,200
05 Nov 10	27.09000 -0.38	27.51	27.08	27.51	9,000
04 Nov 10	27.47000 +0.48	27.47	27.10	27.10	23,300
03 Nov 10	26.99000 +0.55	27.04	26.12	26.34	26,500
02 Nov 10	26.44000 +0.22	26.45	25.53	26.08	38,800
01 Nov 10	26.22000 -1.19	27.44	26.01	27.31	34,600
29 Oct 10	27.41000 -0.16	27.78	27.23	27.54	45,100
28 Oct 10	27.57000 -0.20	28.00	27.40	28.00	10,700
27 Oct 10	27.77000 -0.41	28.10	27.42	28.02	26,000
26 Oct 10	28.18000 -0.42	28.58	28.08	28.58	10,700
25 Oct 10	28.60000 -0.01	28.87	28.50	28.73	15,900
22 Oct 10	28.61000 -0.30	29.00	28.23	28.86	37,600
21 Oct 10	28.91000 -0.80	29.66	28.38	29.66	37,000
20 Oct 10	29.71000 +1.94	30.00	27.73	27.91	67,800
19 Oct 10	27.77000 -0.89	28.51	27.47	28.40	40,800
18 Oct 10	28.66000 +0.66	28.82	27.85	27.85	31,800
15 Oct 10	28.00000 +0.55	28.13	27.38	27.60	79,300
14 Oct 10	27.45000 +1.20	27.50	26.31	26.31	37,000
13 Oct 10	26.25000 +0.63	26.45	25.77	25.77	32,100
12 Oct 10	25.62000 +0.46	25.62	25.15	25.15	20,400
11 Oct 10	25.16000 +0.10	25.34	24.89	25.13	14,900
08 Oct 10	25.06000 +0.69	25.20	24.30	24.30	27,100
07 Oct 10	24.37000 +0.06	24.99	24.22	24.45	21,300
06 Oct 10	24.31000 +1.30	24.90	23.06	23.06	65,600
05 Oct 10	23.01000 +0.39	23.01	22.58	22.64	18,700
04 Oct 10	22.62000 -0.77	23.92	22.56	23.35	20,300
01 Oct 10	23.39000 -0.07	23.60	23.16	23.60	7,100
30 Sep 10	23.46000 +0.31	23.47	23.14	23.27	8,100
29 Sep 10	23.15000 -0.41	23.40	22.89	23.40	14,000
28 Sep 10	23.56000 -0.17	23.99	22.80	23.59	10,700
27 Sep 10	23.73000 +0.73	23.90	23.10	23.10	25,900
24 Sep 10	23.00000 +0.79	23.00	21.89	22.27	20,900
23 Sep 10	22.21000 -0.58	22.69	21.74	22.66	35,600
22 Sep 10	22.79000 +0.30	22.87	22.45	22.49	12,100
21 Sep 10	22.49000 -0.07	22.81	22.43	22.54	16,500
20 Sep 10	22.56000 +0.83	22.58	21.66	21.81	25,900
17 Sep 10	21.73000 +0.85	21.87	20.50	21.09	68,700
16 Sep 10	20.88000 -0.82	21.95	20.70	21.71	65,000
15 Sep 10	21.70000 +0.59	21.78	21.04	21.04	20,500
14 Sep 10	21.11000 -0.55	21.66	20.85	21.52	44,200
13 Sep 10	21.66000 +0.34	21.88	21.00	21.61	53,400
10 Sep 10	21.32000 -0.41	21.71	21.10	21.71	36,000
09 Sep 10	21.73000 -0.30	22.23	21.55	22.10	38,500
08 Sep 10	22.03000 +0.46	22.30	21.56	21.57	41,400
07 Sep 10	21.57000 -0.07	21.82	21.12	21.62	37,300
03 Sep 10	21.64000 +1.18	21.99	20.47	20.60	56,400
02 Sep 10	20.46000 +0.32	20.46	19.84	20.04	11,300
01 Sep 10	20.14000 +0.38	20.42	19.68	19.91	44,700
31 Aug 10	19.76000 -0.61	20.42	19.62	20.39	33,300
30 Aug 10	20.37000 +0.14	20.80	20.13	20.13	13,400
27 Aug 10	20.23000 +0.00	20.71	19.86	20.52	52,700
26 Aug 10	20.23000 -0.14	21.00	20.23	20.52	14,200
25 Aug 10	20.37000 +1.05	20.57	19.25	20.24	46,300
24 Aug 10	19.32000 -0.20	19.57	18.99	19.46	11,600
23 Aug 10	19.52000 -0.26	20.03	19.52	19.88	13,900
20 Aug 10	19.78000 -0.48	20.18	19.72	20.17	42,100
19 Aug 10	20.26000 -0.66	20.87	20.07	20.83	24,300
18 Aug 10	20.92000 +0.89	21.10	19.49	20.00	49,900
17 Aug 10	20.03000 +0.83	20.08	19.32	19.32	24,400
16 Aug 10	19.20000 -0.14	19.42	18.97	19.17	30,500
13 Aug 10	19.34000 -0.47	19.96	19.33	19.73	14,100
12 Aug 10	19.81000 -0.69	20.60	19.75	20.39	14,200
11 Aug 10	20.50000 -0.97	21.51	20.46	21.35	21,100
10 Aug 10	21.47000 -0.36	21.68	21.41	21.68	5,400
09 Aug 10	21.83000 -0.04	21.85	21.56	21.85	6,600
06 Aug 10	21.87000 -0.14	22.15	21.43	21.84	18,800
05 Aug 10	22.01000 +0.77	22.33	20.91	21.12	21,400
04 Aug 10	21.24000 +0.14	21.24	20.87	21.06	11,500
03 Aug 10	21.10000 +0.10	21.30	20.89	21.00	15,500
02 Aug 10	21.00000 +0.34	21.00	20.57	20.83	24,600
30 Jul 10	20.66000 +0.38	21.00	19.52	20.13	33,900
29 Jul 10	20.28000 -0.22	20.51	20.04	20.50	11,100
28 Jul 10	20.50000 +0.06	20.50	19.80	19.80	11,000
27 Jul 10	20.44000 +0.11	20.49	20.10	20.32	9,600
26 Jul 10	20.33000 +0.28	20.34	19.87	20.01	15,900
23 Jul 10	20.05000 +0.17	20.09	19.79	19.79	13,900
22 Jul 10	19.88000 +0.33	19.91	19.50	19.70	16,700
21 Jul 10	19.55000 -0.13	19.85	19.48	19.58	18,200
20 Jul 10	19.68000 +0.93	19.68	18.61	18.62	20,500
19 Jul 10	18.75000 -0.31	19.26	18.07	18.50	11,800
16 Jul 10	19.06000 -0.68	19.65	19.06	19.63	24,000
15 Jul 10	19.74000 -0.25	19.98	19.63	19.63	12,300
14 Jul 10	19.99000 -0.09	20.10	19.93	19.99	9,700
13 Jul 10	20.08000 +0.22	20.15	19.75	20.01	25,700
12 Jul 10	19.86000 -0.19	20.13	19.79	20.13	8,500
09 Jul 10	20.05000 -0.07	20.19	19.92	20.17	13,400
08 Jul 10	20.12000 +0.22	20.39	19.90	20.25	39,100
07 Jul 10	19.90000 +0.31	19.95	19.60	19.67	27,200
06 Jul 10	19.59000 +0.62	19.68	19.16	19.16	29,300
02 Jul 10	18.97000 +0.54	19.08	18.52	18.53	25,700
01 Jul 10	18.43000 -0.32	18.91	18.23	18.91	29,500
30 Jun 10	18.75000 -0.74	20.02	18.56	19.55	57,200
29 Jun 10	19.49000 -0.52	19.96	19.41	19.96	21,900
28 Jun 10	20.01000 +0.20	20.41	19.66	19.81	42,300
25 Jun 10	19.81000 +0.71	20.00	19.05	19.15	842,700
24 Jun 10	19.10000 +0.00	19.32	18.91	19.02	20,000
23 Jun 10	19.10000 -0.08	19.20	19.00	19.10	13,500
22 Jun 10	19.18000 -0.05	19.27	19.05	19.15	19,900
21 Jun 10	19.23000 +0.09	19.23	18.82	19.08	16,100
18 Jun 10	19.14000 +0.83	19.18	18.24	18.24	27,900
17 Jun 10	18.31000 +0.17	18.48	18.06	18.48	21,600
16 Jun 10	18.14000 +0.14	18.20	17.90	17.91	30,400
15 Jun 10	18.00000 +0.19	18.17	17.88	17.88	58,300
14 Jun 10	17.81000 -0.04	18.02	17.75	18.02	8,300
11 Jun 10	17.85000 -0.05	18.02	17.67	17.96	41,600
10 Jun 10	17.90000 +0.31	18.20	17.64	17.64	33,200
09 Jun 10	17.59000 -0.11	17.84	17.54	17.67	10,100
08 Jun 10	17.70000 -0.34	18.09	17.50	17.83	30,100
07 Jun 10	18.04000 -0.06	18.25	17.95	18.21	19,600
04 Jun 10	18.10000 +0.00	18.38	17.84	18.38	14,200
03 Jun 10	18.10000 -0.09	18.51	17.81	18.45	24,000
02 Jun 10	18.19000 +0.29	18.25	17.43	18.10	7,300
01 Jun 10	17.90000 -0.60	18.25	17.80	18.25	12,100
28 May 10	18.50000 +0.20	18.81	18.15	18.47	8,700
27 May 10	18.30000 +0.60	18.39	17.49	17.74	11,800
26 May 10	17.70000 +0.30	18.10	17.50	17.63	14,800
25 May 10	17.40000 -0.26	17.55	17.19	17.30	18,000
24 May 10	17.66000 -0.05	18.56	17.48	18.13	19,200
21 May 10	17.71000 -0.49	18.06	17.38	18.01	19,400
20 May 10	18.20000 -0.67	18.97	17.95	18.97	27,300
19 May 10	18.87000 -0.29	19.13	18.71	19.00	28,400
18 May 10	19.16000 +0.12	19.25	18.70	18.70	30,000
17 May 10	19.04000 +0.84	19.04	18.20	18.20	42,500
14 May 10	18.20000 -0.47	18.84	18.20	18.40	60,300
13 May 10	18.67000 +0.92	18.69	17.66	17.66	49,700
12 May 10	17.75000 +0.20	17.75	17.37	17.65	33,200
11 May 10	17.55000 +0.11	17.75	17.25	17.73	30,600
10 May 10	17.44000 +0.08	17.89	17.28	17.74	35,800
07 May 10	17.36000 -0.33	17.74	17.10	17.62	17,700
06 May 10	17.69000 -0.40	18.33	17.25	17.96	31,500
05 May 10	18.09000 +0.09	18.13	17.85	17.95	18,900
04 May 10	18.00000 -0.30	18.35	17.95	18.26	34,200
03 May 10	18.30000 +0.29	18.44	18.04	18.37	12,800
30 Apr 10	18.01000 -0.04	18.44	17.92	18.26	27,200
29 Apr 10	18.05000 +0.48	18.41	17.73	17.84	31,400
28 Apr 10	17.56500 -0.06	17.77	17.50	17.60	13,300
27 Apr 10	17.63000 +0.13	17.78	17.37	17.78	5,800
26 Apr 10	17.50000 +0.15	18.05	17.39	17.43	45,600
23 Apr 10	17.35000 -0.19	17.73	17.26	17.49	21,900
22 Apr 10	17.54500 +0.00	17.66	17.48	17.49	22,300
21 Apr 10	17.54000 -0.01	17.81	17.50	17.55	7,900
20 Apr 10	17.55000 +0.05	18.05	17.38	17.90	18,500
19 Apr 10	17.50000 +0.45	17.76	17.16	17.71	14,800
16 Apr 10	17.05000 -0.06	17.64	16.91	17.56	11,700
15 Apr 10	17.11000 +0.50	17.25	16.72	16.91	11,100
14 Apr 10	16.61000 -0.26	16.95	16.41	16.71	35,500
13 Apr 10	16.87000 -0.51	17.53	16.45	17.36	31,200
12 Apr 10	17.38000 -0.12	17.80	17.11	17.39	37,400
09 Apr 10	17.50000 +0.19	17.60	17.25	17.25	7,300
08 Apr 10	17.31000 -0.31	17.69	17.15	17.50	13,600
07 Apr 10	17.62000 -0.28	17.82	17.25	17.62	18,700
06 Apr 10	17.90000 +0.50	17.90	17.25	17.25	34,100
05 Apr 10	17.40000 -0.04	17.46	17.15	17.46	11,400
01 Apr 10	17.44000 +0.17	17.55	17.07	17.47	9,400
31 Mar 10	17.27000 -0.24	17.71	17.25	17.50	17,000
30 Mar 10	17.51000 +0.72	17.82	16.86	16.99	15,400
29 Mar 10	16.79000 -0.41	17.20	16.62	17.15	22,900
26 Mar 10	17.20000 -0.34	17.60	16.68	17.60	43,900
25 Mar 10	17.54000 -0.73	18.20	17.47	18.13	19,900
24 Mar 10	18.27000 -0.54	18.67	17.55	18.67	53,000
23 Mar 10	18.81000 +0.00	22.00	18.50	19.47	189,600
22 Mar 10	18.81000 -0.71	19.66	18.30	19.66	27,900
19 Mar 10	19.52000 +1.01	19.59	18.19	18.70	24,700
18 Mar 10	18.51000 +0.06	18.72	18.04	18.72	35,300
17 Mar 10	18.45000 -0.30	18.85	18.32	18.62	14,600
16 Mar 10	18.75000 -0.16	19.22	18.59	19.00	11,000
15 Mar 10	18.91000 -0.40	19.30	18.75	19.28	11,700
12 Mar 10	19.31000 +0.00	19.31	18.76	18.81	12,200
11 Mar 10	19.31000 +0.29	19.36	18.74	19.36	19,500
10 Mar 10	19.02000 -1.26	20.20	18.63	20.11	107,900
09 Mar 10	20.28000 -0.05	20.32	19.62	20.31	24,800
08 Mar 10	20.33000 +1.38	20.33	18.95	18.98	74,600
05 Mar 10	18.95000 +0.90	19.15	18.07	18.31	29,400
04 Mar 10	18.05000 -0.05	18.27	17.62	18.00	31,300
03 Mar 10	18.10000 +0.65	18.45	17.36	17.51	43,200
02 Mar 10	17.45010 +0.60	17.60	16.70	16.81	34,000
01 Mar 10	16.85000 -0.60	17.73	16.84	17.40	27,500
26 Feb 10	17.45000 +1.46	17.46	15.83	16.00	50,500
25 Feb 10	15.99000 +0.25	16.00	15.51	15.88	26,300
24 Feb 10	15.74000 -0.15	15.77	15.20	15.74	24,500
23 Feb 10	15.89000 +0.35	15.90	15.50	15.55	14,000
22 Feb 10	15.54000 -0.15	15.55	15.13	15.45	10,300
19 Feb 10	15.69000 +0.37	15.69	15.09	15.13	5,500
18 Feb 10	15.32000 -0.17	15.66	14.93	15.32	23,000
17 Feb 10	15.48800 -0.21	15.73	14.75	15.50	38,900
16 Feb 10	15.70000 +0.00	15.72	15.45	15.48	8,100
12 Feb 10	15.70000 -0.02	15.72	15.46	15.69	4,100
11 Feb 10	15.72000 -0.07	15.80	15.50	15.74	8,300
10 Feb 10	15.79000 +0.11	15.79	15.39	15.45	3,500
09 Feb 10	15.68000 +0.06	15.69	15.53	15.65	7,300
08 Feb 10	15.62200 +0.23	15.64	15.48	15.64	1,000
05 Feb 10	15.39000 -0.30	15.65	15.38	15.65	3,600
04 Feb 10	15.69000 -0.18	15.87	15.52	15.73	6,800
03 Feb 10	15.87000 -0.03	15.93	15.68	15.90	1,900
02 Feb 10	15.90000 +0.20	15.95	15.45	15.83	8,400
01 Feb 10	15.70000 -0.24	15.82	15.43	15.73	9,500
29 Jan 10	15.94000 +0.02	15.95	15.26	15.37	10,600
28 Jan 10	15.92000 +0.13	15.96	15.63	15.93	12,200
27 Jan 10	15.79000 +0.26	15.82	15.25	15.63	8,200
26 Jan 10	15.53000 -0.13	15.79	15.32	15.66	12,700
25 Jan 10	15.66000 +0.16	15.68	15.15	15.57	9,200
22 Jan 10	15.50000 +0.15	15.50	15.04	15.25	9,200
21 Jan 10	15.35500 -0.26	15.65	14.86	15.31	36,200
20 Jan 10	15.61000 +0.10	15.62	15.19	15.41	12,700
19 Jan 10	15.51000 +0.27	15.98	15.22	15.25	21,100
15 Jan 10	15.24000 +0.02	15.25	15.15	15.24	7,300
14 Jan 10	15.22000 -0.01	15.25	15.15	15.16	5,800
13 Jan 10	15.23000 +0.11	15.23	15.04	15.04	9,200
12 Jan 10	15.12000 -0.08	15.18	15.10	15.18	2,400
11 Jan 10	15.20000 +0.04	15.20	15.05	15.14	5,500
08 Jan 10	15.16000 +0.10	15.20	15.08	15.19	2,600
07 Jan 10	15.06100 +0.06	15.15	15.06	15.08	5,800
06 Jan 10	15.00000 -0.04	15.12	14.95	14.99	9,500
05 Jan 10	15.04000 +0.04	15.15	14.95	15.00	4,100
04 Jan 10	15.00000 +0.01	15.00	14.75	14.76	2,600
31 Dec 09	14.99000 +0.21	14.99	14.76	14.98	2,000
30 Dec 09	14.78000 -0.08	14.97	14.75	14.80	9,200
29 Dec 09	14.86000 +0.04	14.91	14.82	14.84	5,400
28 Dec 09	14.82000 +0.00	14.93	14.75	14.76	7,400